1630439700000|2021-08-31 19:55:00|||||||||884
1630455300000|2021-09-01 00:15:00||11227.5||11227||11227.5||11227|0
1630455600000|2021-09-01 00:20:00||11227.5||11227||11227.5||11227|0
1630455900000|2021-09-01 00:25:00||11227.5||11227.5||11227.5||11227|0
1630456800000|2021-09-01 00:40:00||11227||11227.5||11227.5||11227|0
1630457100000|2021-09-01 00:45:00||11227||11227||11227.5||11227|0
1630457400000|2021-09-01 00:50:00||11227.5||11227||11227.5||11227|0
1630457700000|2021-09-01 00:55:00||11227.5||11227||11227.5||11227|0
1630458000000|2021-09-01 01:00:00||11227.5||11227.5||11227.5||11227.5|0
1630458600000|2021-09-01 01:10:00||11227||11227||11227||11227|0
1630459800000|2021-09-01 01:30:00||11227.5||11227.5||11227.5||11227|52
1630460700000|2021-09-01 01:45:00||11227||11227.5||11227.5||11227|0
1630461600000|2021-09-01 02:00:00||11227||11227||11227||11227|0
1630461900000|2021-09-01 02:05:00||11227.5||11227.5||11227.5||11227.5|0
1630462200000|2021-09-01 02:10:00||11227||11227||11227||11227|0
1630462500000|2021-09-01 02:15:00||11227.5||11227.5||11227.5||11227.5|0
1630468200000|2021-09-01 03:50:00||11227||11227.5||11227.5||11227|0
1630469700000|2021-09-01 04:15:00||11227||11227.5||11227.5||11227|0
1630470600000|2021-09-01 04:30:00||11227||11227.5||11227.5||11227|0
1630472700000|2021-09-01 05:05:00|||||||||20
1630476000000|2021-09-01 06:00:00|||||||||1625
1630476300000|2021-09-01 06:05:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|29
1630476600000|2021-09-01 06:10:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|193
1630476900000|2021-09-01 06:15:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|32
1630477200000|2021-09-01 06:20:00|11230.5||11230||11230.5||11230||77
1630477500000|2021-09-01 06:25:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|159
1630477800000|2021-09-01 06:30:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|16
1630478100000|2021-09-01 06:35:00|11230.5|11229|11230.5|11229|11230.5|11229|11230|11228.5|3066
1630478400000|2021-09-01 06:40:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|2525
1630478700000|2021-09-01 06:45:00|||||||||78
1630479000000|2021-09-01 06:50:00|||||||||20
1630479300000|2021-09-01 06:55:00|||||||||8
1630479600000|2021-09-01 07:00:00|11230.5|11229|11229.5|11228|11230.5|11229|11229.5|11228|1172
1630479900000|2021-09-01 07:05:00|11230|11228.5|11230|11228|11230|11228.5|11229.5|11228|387
1630480200000|2021-09-01 07:10:00|11229.5||11229.5||11229.5||11229.5||52
1630480500000|2021-09-01 07:15:00|||||||||3232
1630480800000|2021-09-01 07:20:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|704
1630481100000|2021-09-01 07:25:00|||||||||66
1630481400000|2021-09-01 07:30:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|2143
1630481700000|2021-09-01 07:35:00|||||||||16395
1630482000000|2021-09-01 07:40:00|||||||||188
1630482300000|2021-09-01 07:45:00|||||||||4140
1630482600000|2021-09-01 07:50:00|||||||||16941
1630482900000|2021-09-01 07:55:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|452
1630483200000|2021-09-01 08:00:00|||||||||103
1630483500000|2021-09-01 08:05:00|11228.5|11227|11229|11227.5|11229|11227.5|11228.5|11227|2798
1630483800000|2021-09-01 08:10:00|||||||||10689
1630484100000|2021-09-01 08:15:00|||||||||774
1630484400000|2021-09-01 08:20:00|||||||||109
1630484700000|2021-09-01 08:25:00|||||||||2081
1630485000000|2021-09-01 08:30:00|||||||||135
1630485300000|2021-09-01 08:35:00|||||||||4372
1630485600000|2021-09-01 08:40:00|||||||||1139
1630485900000|2021-09-01 08:45:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|1308
1630486200000|2021-09-01 08:50:00|||||||||119
1630486500000|2021-09-01 08:55:00||11227.5||11228||11228||11227.5|1106
1630486800000|2021-09-01 09:00:00|||||||||143
1630487100000|2021-09-01 09:05:00|||||||||181
1630487400000|2021-09-01 09:10:00|||||||||11993
1630487700000|2021-09-01 09:15:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|431
1630488000000|2021-09-01 09:20:00|||||||||142
1630488300000|2021-09-01 09:25:00|11229.5|11228|11229.5|11228|11230|11228.5|11229.5|11228|2154
1630488600000|2021-09-01 09:30:00|||||||||326
1630488900000|2021-09-01 09:35:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|1777
1630489200000|2021-09-01 09:40:00|11230.5|11229|11230.5|11229|11230.5|11229|11230|11228.5|6813
1630489500000|2021-09-01 09:45:00|11230|11228.5|11230|11228.5|11230.5|11229|11230|11228.5|26758
1630489800000|2021-09-01 09:50:00|||||||||350
1630490100000|2021-09-01 09:55:00|||||||||393
1630490400000|2021-09-01 10:00:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|2734
1630490700000|2021-09-01 10:05:00|||||||||2398
1630491000000|2021-09-01 10:10:00|||||||||8112
1630491300000|2021-09-01 10:15:00|||||||||584
1630491600000|2021-09-01 10:20:00|||||||||754
1630491900000|2021-09-01 10:25:00|||||||||12646
1630492200000|2021-09-01 10:30:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|1182
1630492500000|2021-09-01 10:35:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|1188
1630492800000|2021-09-01 10:40:00|||||||||1711
1630493100000|2021-09-01 10:45:00|||||||||1052
1630493400000|2021-09-01 10:50:00|||||||||1890
1630493700000|2021-09-01 10:55:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|2472
1630494000000|2021-09-01 11:00:00|11229.5||11229||11229.5||11229||153
1630494300000|2021-09-01 11:05:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|4584
1630494600000|2021-09-01 11:10:00|||||||||281
1630494900000|2021-09-01 11:15:00|||||||||12676
1630495200000|2021-09-01 11:20:00|||||||||538
1630495500000|2021-09-01 11:25:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|706
1630495800000|2021-09-01 11:30:00|||||||||2509
1630496100000|2021-09-01 11:35:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|455
1630496400000|2021-09-01 11:40:00|11228|11226.5|11228|11226.5|11228.5|11226.5|11228|11226.5|1939
1630496700000|2021-09-01 11:45:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|1460
1630497000000|2021-09-01 11:50:00|||||||||117
1630497300000|2021-09-01 11:55:00|||||||||50
1630497600000|2021-09-01 12:00:00|||||||||19502
1630497900000|2021-09-01 12:05:00|||||||||487
1630498200000|2021-09-01 12:10:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|3981
1630498500000|2021-09-01 12:15:00|11229.5|11228|11229.5|11228|11230|11228.5|11229.5|11227.5|1202
1630498800000|2021-09-01 12:20:00|||||||||12242
1630499100000|2021-09-01 12:25:00|11230|11228.5|11229.5|11228|11230|11228.5|11229.5|11228|383
1630499400000|2021-09-01 12:30:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|664
1630499700000|2021-09-01 12:35:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|1029
1630500000000|2021-09-01 12:40:00|||||||||227
1630500300000|2021-09-01 12:45:00|11230.5|11229|11230.5|11229|11230.5|11229|11230|11228.5|1040
1630500600000|2021-09-01 12:50:00|||||||||164
1630500900000|2021-09-01 12:55:00|||||||||8108
1630501200000|2021-09-01 13:00:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|1665
1630501500000|2021-09-01 13:05:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|8557
1630501800000|2021-09-01 13:10:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|953
1630502100000|2021-09-01 13:15:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|8880
1630502400000|2021-09-01 13:20:00|11230.5||11230||11230.5||11230||715
1630502700000|2021-09-01 13:25:00|||||||||2553
1630503000000|2021-09-01 13:30:00|||||||||273
1630503300000|2021-09-01 13:35:00|||||||||891
1630503600000|2021-09-01 13:40:00|||||||||10534
1630503900000|2021-09-01 13:45:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|8430
1630504200000|2021-09-01 13:50:00|||||||||7517
1630504500000|2021-09-01 13:55:00|||||||||397
1630504800000|2021-09-01 14:00:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|5495
1630505100000|2021-09-01 14:05:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|3270
1630505400000|2021-09-01 14:10:00|||||||||2371
1630505700000|2021-09-01 14:15:00|||||||||212
1630506000000|2021-09-01 14:20:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|3577
1630506300000|2021-09-01 14:25:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|819
1630506600000|2021-09-01 14:30:00|||||||||288
1630506900000|2021-09-01 14:35:00|||||||||11175
1630507200000|2021-09-01 14:40:00|||||||||10485
1630507500000|2021-09-01 14:45:00||11227||11227||11227||11227|2868
1630507800000|2021-09-01 14:50:00|11228.5||11228.5||11228.5||11228.5||145
1630508100000|2021-09-01 14:55:00|||||||||266
1630508400000|2021-09-01 15:00:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|6267
1630508700000|2021-09-01 15:05:00|||||||||2928
1630509000000|2021-09-01 15:10:00|||||||||7785
1630509300000|2021-09-01 15:15:00|||||||||3110
1630509600000|2021-09-01 15:20:00|||||||||1236
1630509900000|2021-09-01 15:25:00|||||||||529
1630510200000|2021-09-01 15:30:00|||||||||22
1630510500000|2021-09-01 15:35:00|||||||||10502
1630510800000|2021-09-01 15:40:00|||||||||697
1630511100000|2021-09-01 15:45:00|||||||||6
1630511400000|2021-09-01 15:50:00|||||||||12
1630511700000|2021-09-01 15:55:00|||||||||392
1630512000000|2021-09-01 16:00:00|||||||||189
1630512300000|2021-09-01 16:05:00|||||||||10
1630512600000|2021-09-01 16:10:00|||||||||14
1630512900000|2021-09-01 16:15:00|||||||||2
1630513200000|2021-09-01 16:20:00|||||||||15
1630513500000|2021-09-01 16:25:00|||||||||36
1630513800000|2021-09-01 16:30:00|||||||||65
1630514100000|2021-09-01 16:35:00|||||||||4879
1630514400000|2021-09-01 16:40:00|||||||||7
1630514700000|2021-09-01 16:45:00|||||||||176
1630515000000|2021-09-01 16:50:00|||||||||122
1630515300000|2021-09-01 16:55:00|||||||||99
1630515600000|2021-09-01 17:00:00|||||||||10
1630516500000|2021-09-01 17:15:00|||||||||25
1630518300000|2021-09-01 17:45:00|||||||||20
1630518900000|2021-09-01 17:55:00|||||||||1
1630519200000|2021-09-01 18:00:00|||||||||25
1630522200000|2021-09-01 18:50:00|||||||||53
1630524000000|2021-09-01 19:20:00|||||||||13
1630525800000|2021-09-01 19:50:00|||||||||1353
1630526100000|2021-09-01 19:55:00|||||||||733
1630541700000|2021-09-02 00:15:00|11229|11226.5|11228.5|11226.5|11229|11226.5|11228.5|11226.5|0
1630542000000|2021-09-02 00:20:00||11227||11227||11227||11227|0
1630551000000|2021-09-02 02:50:00|||||||||21
1630551900000|2021-09-02 03:05:00|||||||||3
1630556100000|2021-09-02 04:15:00|||||||||2
1630560300000|2021-09-02 05:25:00|||||||||3
1630561200000|2021-09-02 05:40:00|||||||||250
1630562400000|2021-09-02 06:00:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|659
1630562700000|2021-09-02 06:05:00|||||||||5
1630563000000|2021-09-02 06:10:00|||||||||24
1630563300000|2021-09-02 06:15:00|||||||||230
1630563600000|2021-09-02 06:20:00|||||||||7
1630563900000|2021-09-02 06:25:00|||||||||9
1630564200000|2021-09-02 06:30:00|||||||||95
1630564500000|2021-09-02 06:35:00|||||||||66
1630564800000|2021-09-02 06:40:00|||||||||1585
1630565100000|2021-09-02 06:45:00|||||||||393
1630565400000|2021-09-02 06:50:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|280
1630565700000|2021-09-02 06:55:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|446
1630566000000|2021-09-02 07:00:00|11229.5|11228|11229.5|11228|11229.5|11228|11229|11228|269
1630566300000|2021-09-02 07:05:00|||||||||990
1630566600000|2021-09-02 07:10:00|11230|11228.5|11229|11227.5|11230|11228.5|11229|11227.5|1189
1630566900000|2021-09-02 07:15:00|||||||||645
1630567200000|2021-09-02 07:20:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|905
1630567500000|2021-09-02 07:25:00|||||||||500
1630567800000|2021-09-02 07:30:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|2595
1630568100000|2021-09-02 07:35:00|||||||||2826
1630568400000|2021-09-02 07:40:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|13435
1630568700000|2021-09-02 07:45:00|||||||||229
1630569000000|2021-09-02 07:50:00|||||||||214
1630569300000|2021-09-02 07:55:00|||||||||208
1630569600000|2021-09-02 08:00:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|124
1630569900000|2021-09-02 08:05:00|||||||||997
1630570200000|2021-09-02 08:10:00|||||||||1372
1630570500000|2021-09-02 08:15:00|||||||||1463
1630570800000|2021-09-02 08:20:00|||||||||6368
1630571100000|2021-09-02 08:25:00|||||||||804
1630571400000|2021-09-02 08:30:00|11229.5||11229.5||11229.5||11229.5||564
1630571700000|2021-09-02 08:35:00|11229|11228|11229.5|11228|11229.5|11228|11229|11228|1576
1630572000000|2021-09-02 08:40:00|||||||||1537
1630572300000|2021-09-02 08:45:00|||||||||718
1630572600000|2021-09-02 08:50:00|||||||||795
1630572900000|2021-09-02 08:55:00|||||||||18581
1630573200000|2021-09-02 09:00:00|||||||||1103
1630573500000|2021-09-02 09:05:00|||||||||689
1630573800000|2021-09-02 09:10:00|||||||||10350
1630574100000|2021-09-02 09:15:00|||||||||792
1630574400000|2021-09-02 09:20:00|||||||||22649
1630574700000|2021-09-02 09:25:00|||||||||252
1630575000000|2021-09-02 09:30:00|||||||||758
1630575300000|2021-09-02 09:35:00|||||||||4203
1630575600000|2021-09-02 09:40:00|||||||||653
1630575900000|2021-09-02 09:45:00|11230|11228.5|11230|11228.5|11230.5|11229|11230|11228.5|4453
1630576200000|2021-09-02 09:50:00|||||||||148
1630576500000|2021-09-02 09:55:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|938
1630576800000|2021-09-02 10:00:00|||||||||11860
1630577100000|2021-09-02 10:05:00|||||||||2550
1630577400000|2021-09-02 10:10:00|||||||||2466
1630577700000|2021-09-02 10:15:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|5609
1630578000000|2021-09-02 10:20:00|||||||||3398
1630578300000|2021-09-02 10:25:00|||||||||15253
1630578600000|2021-09-02 10:30:00|||||||||907
1630578900000|2021-09-02 10:35:00|||||||||56
1630579200000|2021-09-02 10:40:00|||||||||747
1630579500000|2021-09-02 10:45:00|||||||||341
1630579800000|2021-09-02 10:50:00|||||||||3001
1630580100000|2021-09-02 10:55:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|2715
1630580400000|2021-09-02 11:00:00||11228.5||11229||11229||11228.5|80
1630580700000|2021-09-02 11:05:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|2450
1630581000000|2021-09-02 11:10:00|||||||||9275
1630581300000|2021-09-02 11:15:00|||||||||8374
1630581600000|2021-09-02 11:20:00|||||||||599
1630581900000|2021-09-02 11:25:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|4364
1630582200000|2021-09-02 11:30:00|||||||||200
1630582500000|2021-09-02 11:35:00|||||||||704
1630582800000|2021-09-02 11:40:00|||||||||744
1630583100000|2021-09-02 11:45:00|||||||||270
1630583400000|2021-09-02 11:50:00|||||||||4770
1630583700000|2021-09-02 11:55:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|3080
1630584000000|2021-09-02 12:00:00|||||||||753
1630584300000|2021-09-02 12:05:00|||||||||179
1630584600000|2021-09-02 12:10:00|||||||||3337
1630584900000|2021-09-02 12:15:00|||||||||318
1630585200000|2021-09-02 12:20:00|||||||||120
1630585500000|2021-09-02 12:25:00|||||||||459
1630585800000|2021-09-02 12:30:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|12649
1630586100000|2021-09-02 12:35:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|498
1630586400000|2021-09-02 12:40:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|2610
1630586700000|2021-09-02 12:45:00||11228.5||11229||11229||11228.5|503
1630587000000|2021-09-02 12:50:00|||||||||21646
1630587300000|2021-09-02 12:55:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|18547
1630587600000|2021-09-02 13:00:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|373
1630587900000|2021-09-02 13:05:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|543
1630588200000|2021-09-02 13:10:00|||||||||623
1630588500000|2021-09-02 13:15:00|||||||||10906
1630588800000|2021-09-02 13:20:00|||||||||1147
1630589100000|2021-09-02 13:25:00|||||||||715
1630589400000|2021-09-02 13:30:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|33539
1630589700000|2021-09-02 13:35:00|||||||||15669
1630590000000|2021-09-02 13:40:00|||||||||13248
1630590300000|2021-09-02 13:45:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|20222
1630590600000|2021-09-02 13:50:00|||||||||2212
1630590900000|2021-09-02 13:55:00|||||||||14792
1630591200000|2021-09-02 14:00:00|||||||||4130
1630591500000|2021-09-02 14:05:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|5107
1630591800000|2021-09-02 14:10:00|||||||||14671
1630592100000|2021-09-02 14:15:00|||||||||1959
1630592400000|2021-09-02 14:20:00|||||||||10991
1630592700000|2021-09-02 14:25:00|||||||||2483
1630593000000|2021-09-02 14:30:00|||||||||502
1630593300000|2021-09-02 14:35:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|4177
1630593600000|2021-09-02 14:40:00||11227.5||11227.5||11228||11227.5|9085
1630593900000|2021-09-02 14:45:00|11229|11228|11229.5|11228|11229.5|11228|11229|11227.5|739
1630594200000|2021-09-02 14:50:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|731
1630594500000|2021-09-02 14:55:00|||||||||598
1630594800000|2021-09-02 15:00:00|11230|11228.5|11229.5|11228|11230|11228.5|11229.5|11228|1346
1630595100000|2021-09-02 15:05:00|||||||||9561
1630595400000|2021-09-02 15:10:00|11230|11228.5|11229.5|11228|11230|11228.5|11229.5|11228|3939
1630595700000|2021-09-02 15:15:00|||||||||5797
1630596000000|2021-09-02 15:20:00|||||||||1545
1630596300000|2021-09-02 15:25:00|||||||||240
1630596600000|2021-09-02 15:30:00|||||||||2059
1630596900000|2021-09-02 15:35:00|||||||||1107
1630597200000|2021-09-02 15:40:00|||||||||2477
1630597500000|2021-09-02 15:45:00|||||||||714
1630597800000|2021-09-02 15:50:00|||||||||1658
1630598100000|2021-09-02 15:55:00|||||||||11934
1630598400000|2021-09-02 16:00:00|||||||||106
1630598700000|2021-09-02 16:05:00|||||||||769
1630599000000|2021-09-02 16:10:00|||||||||15
1630599300000|2021-09-02 16:15:00|||||||||35
1630599600000|2021-09-02 16:20:00|||||||||2145
1630599900000|2021-09-02 16:25:00|||||||||107
1630600200000|2021-09-02 16:30:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|3399
1630600500000|2021-09-02 16:35:00|||||||||61
1630600800000|2021-09-02 16:40:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|74
1630601100000|2021-09-02 16:45:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|1318
1630601400000|2021-09-02 16:50:00|||||||||50
1630601700000|2021-09-02 16:55:00||11228||11228.5||11228.5||11228|91
1630602000000|2021-09-02 17:00:00|||||||||38
1630602300000|2021-09-02 17:05:00|||||||||4
1630602600000|2021-09-02 17:10:00|||||||||3
1630602900000|2021-09-02 17:15:00|||||||||3
1630603200000|2021-09-02 17:20:00|||||||||3
1630603500000|2021-09-02 17:25:00|||||||||3
1630603800000|2021-09-02 17:30:00|||||||||4
1630604100000|2021-09-02 17:35:00|||||||||3634
1630604400000|2021-09-02 17:40:00|||||||||4
1630604700000|2021-09-02 17:45:00|||||||||2
1630605000000|2021-09-02 17:50:00|||||||||4
1630605300000|2021-09-02 17:55:00|||||||||32
1630605600000|2021-09-02 18:00:00|||||||||4
1630605900000|2021-09-02 18:05:00|||||||||3
1630606200000|2021-09-02 18:10:00|||||||||3
1630606500000|2021-09-02 18:15:00|||||||||4
1630606800000|2021-09-02 18:20:00|||||||||3
1630607100000|2021-09-02 18:25:00|||||||||3
1630607400000|2021-09-02 18:30:00|||||||||4
1630607700000|2021-09-02 18:35:00|||||||||2
1630608000000|2021-09-02 18:40:00|||||||||4
1630608300000|2021-09-02 18:45:00|||||||||2
1630608600000|2021-09-02 18:50:00|||||||||4
1630608900000|2021-09-02 18:55:00|||||||||2
1630609200000|2021-09-02 19:00:00|||||||||4
1630609500000|2021-09-02 19:05:00|||||||||2
1630609800000|2021-09-02 19:10:00|||||||||4
1630610100000|2021-09-02 19:15:00|||||||||15
1630610400000|2021-09-02 19:20:00|||||||||3
1630610700000|2021-09-02 19:25:00|||||||||35
1630611000000|2021-09-02 19:30:00|||||||||3
1630611300000|2021-09-02 19:35:00|||||||||3
1630611600000|2021-09-02 19:40:00|||||||||4
1630611900000|2021-09-02 19:45:00|||||||||22
1630612200000|2021-09-02 19:50:00|||||||||4
1630612500000|2021-09-02 19:55:00|||||||||11
1630628100000|2021-09-03 00:15:00|||||||||3
1630628400000|2021-09-03 00:20:00|||||||||3
1630628700000|2021-09-03 00:25:00|||||||||3
1630629000000|2021-09-03 00:30:00|||||||||4
1630629300000|2021-09-03 00:35:00|||||||||2
1630629600000|2021-09-03 00:40:00|||||||||4
1630629900000|2021-09-03 00:45:00|||||||||3
1630630200000|2021-09-03 00:50:00|||||||||4
1630630500000|2021-09-03 00:55:00|||||||||8
1630630800000|2021-09-03 01:00:00|||||||||3
1630631100000|2021-09-03 01:05:00|||||||||3
1630631400000|2021-09-03 01:10:00|||||||||4
1630631700000|2021-09-03 01:15:00|||||||||2
1630632000000|2021-09-03 01:20:00|||||||||4
1630632300000|2021-09-03 01:25:00|||||||||3
1630632600000|2021-09-03 01:30:00|||||||||4
1630632900000|2021-09-03 01:35:00|||||||||3
1630633200000|2021-09-03 01:40:00|||||||||3
1630633500000|2021-09-03 01:45:00|||||||||3
1630633800000|2021-09-03 01:50:00|||||||||176
1630634100000|2021-09-03 01:55:00|||||||||21
1630634400000|2021-09-03 02:00:00|||||||||20
1630634700000|2021-09-03 02:05:00|||||||||21
1630635000000|2021-09-03 02:10:00|||||||||1670
1630635300000|2021-09-03 02:15:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|87
1630635600000|2021-09-03 02:20:00|||||||||19
1630635900000|2021-09-03 02:25:00|||||||||19
1630636200000|2021-09-03 02:30:00|||||||||21
1630636500000|2021-09-03 02:35:00|||||||||18
1630636800000|2021-09-03 02:40:00|||||||||18
1630637100000|2021-09-03 02:45:00|||||||||16
1630637400000|2021-09-03 02:50:00|||||||||362
1630637700000|2021-09-03 02:55:00|||||||||3
1630638000000|2021-09-03 03:00:00|||||||||3
1630638300000|2021-09-03 03:05:00|||||||||4
1630638600000|2021-09-03 03:10:00|||||||||4
1630638900000|2021-09-03 03:15:00|||||||||2
1630639200000|2021-09-03 03:20:00|||||||||6
1630639500000|2021-09-03 03:25:00|||||||||2
1630639800000|2021-09-03 03:30:00|||||||||4
1630640100000|2021-09-03 03:35:00|||||||||3
1630640400000|2021-09-03 03:40:00|||||||||3
1630640700000|2021-09-03 03:45:00|||||||||3
1630641000000|2021-09-03 03:50:00|||||||||4
1630641300000|2021-09-03 03:55:00|||||||||2
1630641600000|2021-09-03 04:00:00|||||||||6
1630641900000|2021-09-03 04:05:00|||||||||2
1630642200000|2021-09-03 04:10:00|||||||||4
1630642500000|2021-09-03 04:15:00|||||||||4
1630642800000|2021-09-03 04:20:00|||||||||3
1630643100000|2021-09-03 04:25:00|||||||||4
1630643400000|2021-09-03 04:30:00|||||||||4
1630643700000|2021-09-03 04:35:00|||||||||2
1630644000000|2021-09-03 04:40:00|||||||||207
1630644300000|2021-09-03 04:45:00|||||||||5
1630644600000|2021-09-03 04:50:00|||||||||4
1630644900000|2021-09-03 04:55:00|||||||||3
1630645200000|2021-09-03 05:00:00|||||||||3
1630645500000|2021-09-03 05:05:00|||||||||3
1630645800000|2021-09-03 05:10:00|||||||||4
1630646100000|2021-09-03 05:15:00|||||||||3
1630646400000|2021-09-03 05:20:00|||||||||4
1630646700000|2021-09-03 05:25:00|||||||||4
1630647000000|2021-09-03 05:30:00|||||||||5
1630647300000|2021-09-03 05:35:00|||||||||3
1630647600000|2021-09-03 05:40:00|||||||||3
1630647900000|2021-09-03 05:45:00|||||||||3
1630648200000|2021-09-03 05:50:00|||||||||4
1630648500000|2021-09-03 05:55:00|||||||||2
1630648800000|2021-09-03 06:00:00|||||||||114
1630649100000|2021-09-03 06:05:00|||||||||33
1630649400000|2021-09-03 06:10:00|||||||||232
1630649700000|2021-09-03 06:15:00|||||||||1092
1630650000000|2021-09-03 06:20:00|||||||||98
1630650300000|2021-09-03 06:25:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|3825
1630650600000|2021-09-03 06:30:00|||||||||40
1630650900000|2021-09-03 06:35:00|||||||||12
1630651200000|2021-09-03 06:40:00|||||||||9
1630651500000|2021-09-03 06:45:00|||||||||6
1630651800000|2021-09-03 06:50:00|||||||||345
1630652100000|2021-09-03 06:55:00|||||||||852
1630652400000|2021-09-03 07:00:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|658
1630652700000|2021-09-03 07:05:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|1733
1630653000000|2021-09-03 07:10:00|||||||||275
1630653300000|2021-09-03 07:15:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|1039
1630653600000|2021-09-03 07:20:00|||||||||3533
1630653900000|2021-09-03 07:25:00|||||||||640
1630654200000|2021-09-03 07:30:00|||||||||943
1630654500000|2021-09-03 07:35:00|||||||||548
1630654800000|2021-09-03 07:40:00|||||||||1708
1630655100000|2021-09-03 07:45:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|12741
1630655400000|2021-09-03 07:50:00|||||||||4378
1630655700000|2021-09-03 07:55:00|||||||||2356
1630656000000|2021-09-03 08:00:00|||||||||7006
1630656300000|2021-09-03 08:05:00|||||||||2046
1630656600000|2021-09-03 08:10:00|||||||||1802
1630656900000|2021-09-03 08:15:00|||||||||4438
1630657200000|2021-09-03 08:20:00|||||||||2183
1630657500000|2021-09-03 08:25:00|||||||||803
1630657800000|2021-09-03 08:30:00|||||||||6879
1630658100000|2021-09-03 08:35:00|||||||||8023
1630658400000|2021-09-03 08:40:00|||||||||220
1630658700000|2021-09-03 08:45:00|||||||||3771
1630659000000|2021-09-03 08:50:00|||||||||1627
1630659300000|2021-09-03 08:55:00|||||||||328
1630659600000|2021-09-03 09:00:00|||||||||2728
1630659900000|2021-09-03 09:05:00|||||||||4949
1630660200000|2021-09-03 09:10:00|||||||||702
1630660500000|2021-09-03 09:15:00|||||||||2163
1630660800000|2021-09-03 09:20:00|||||||||264
1630661100000|2021-09-03 09:25:00|||||||||3642
1630661400000|2021-09-03 09:30:00|||||||||4096
1630661700000|2021-09-03 09:35:00|||||||||1635
1630662000000|2021-09-03 09:40:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|5301
1630662300000|2021-09-03 09:45:00|||||||||22229
1630662600000|2021-09-03 09:50:00|||||||||428
1630662900000|2021-09-03 09:55:00|||||||||177
1630663200000|2021-09-03 10:00:00|||||||||7769
1630663500000|2021-09-03 10:05:00|||||||||966
1630663800000|2021-09-03 10:10:00|||||||||1135
1630664100000|2021-09-03 10:15:00|||||||||2113
1630664400000|2021-09-03 10:20:00|||||||||752
1630664700000|2021-09-03 10:25:00|||||||||395
1630665000000|2021-09-03 10:30:00|||||||||1059
1630665300000|2021-09-03 10:35:00|||||||||158
1630665600000|2021-09-03 10:40:00|||||||||2299
1630665900000|2021-09-03 10:45:00|||||||||818
1630666200000|2021-09-03 10:50:00|||||||||2513
1630666500000|2021-09-03 10:55:00|||||||||492
1630666800000|2021-09-03 11:00:00|||||||||380
1630667100000|2021-09-03 11:05:00|||||||||156
1630667400000|2021-09-03 11:10:00|||||||||3442
1630667700000|2021-09-03 11:15:00|||||||||3976
1630668000000|2021-09-03 11:20:00|||||||||82
1630668300000|2021-09-03 11:25:00|||||||||703
1630668600000|2021-09-03 11:30:00|||||||||1001
1630668900000|2021-09-03 11:35:00|||||||||8642
1630669200000|2021-09-03 11:40:00|||||||||898
1630669500000|2021-09-03 11:45:00|||||||||233
1630669800000|2021-09-03 11:50:00|||||||||3016
1630670100000|2021-09-03 11:55:00|||||||||2996
1630670400000|2021-09-03 12:00:00|||||||||583
1630670700000|2021-09-03 12:05:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|7167
1630671000000|2021-09-03 12:10:00|||||||||312
1630671300000|2021-09-03 12:15:00|||||||||1377
1630671600000|2021-09-03 12:20:00|||||||||593
1630671900000|2021-09-03 12:25:00|||||||||3332
1630672200000|2021-09-03 12:30:00|11230.5|11229|11229.5|11228|11231|11229.5|11229.5|11228|5289
1630672500000|2021-09-03 12:35:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|1450
1630672800000|2021-09-03 12:40:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|929
1630673100000|2021-09-03 12:45:00|11229.5|11228|11229.5|11227.5|11229.5|11228|11229|11227.5|2308
1630673400000|2021-09-03 12:50:00|11229||11229||11229||11229||472
1630673700000|2021-09-03 12:55:00|11229.5||11229||11229.5||11229||1715
1630674000000|2021-09-03 13:00:00|||||||||422
1630674300000|2021-09-03 13:05:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|14069
1630674600000|2021-09-03 13:10:00|||||||||466
1630674900000|2021-09-03 13:15:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|1417
1630675200000|2021-09-03 13:20:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|3087
1630675500000|2021-09-03 13:25:00|||||||||150
1630675800000|2021-09-03 13:30:00|||||||||856
1630676100000|2021-09-03 13:35:00|||||||||425
1630676400000|2021-09-03 13:40:00|||||||||254
1630676700000|2021-09-03 13:45:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|4499
1630677000000|2021-09-03 13:50:00|||||||||7135
1630677300000|2021-09-03 13:55:00|||||||||8895
1630677600000|2021-09-03 14:00:00|||||||||2650
1630677900000|2021-09-03 14:05:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|3793
1630678200000|2021-09-03 14:10:00|||||||||2257
1630678500000|2021-09-03 14:15:00|||||||||333
1630678800000|2021-09-03 14:20:00|||||||||161
1630679100000|2021-09-03 14:25:00|||||||||944
1630679400000|2021-09-03 14:30:00|||||||||431
1630679700000|2021-09-03 14:35:00|||||||||311
1630680000000|2021-09-03 14:40:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|1878
1630680300000|2021-09-03 14:45:00|||||||||3061
1630680600000|2021-09-03 14:50:00|||||||||394
1630680900000|2021-09-03 14:55:00|||||||||4021
1630681200000|2021-09-03 15:00:00|||||||||157
1630681500000|2021-09-03 15:05:00|||||||||673
1630681800000|2021-09-03 15:10:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1396
1630682100000|2021-09-03 15:15:00|||||||||2220
1630682400000|2021-09-03 15:20:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|4055
1630682700000|2021-09-03 15:25:00|||||||||2358
1630683000000|2021-09-03 15:30:00|||||||||1617
1630683300000|2021-09-03 15:35:00|||||||||871
1630683600000|2021-09-03 15:40:00|||||||||130
1630683900000|2021-09-03 15:45:00|||||||||53
1630684200000|2021-09-03 15:50:00|||||||||511
1630684500000|2021-09-03 15:55:00|||||||||465
1630684800000|2021-09-03 16:00:00|||||||||122
1630685100000|2021-09-03 16:05:00|||||||||9
1630685400000|2021-09-03 16:10:00|||||||||1020
1630685700000|2021-09-03 16:15:00|||||||||3420
1630686000000|2021-09-03 16:20:00|||||||||721
1630686300000|2021-09-03 16:25:00|||||||||5391
1630686600000|2021-09-03 16:30:00|||||||||7231
1630686900000|2021-09-03 16:35:00|||||||||14820
1630687200000|2021-09-03 16:40:00|||||||||960
1630687500000|2021-09-03 16:45:00|||||||||139
1630687800000|2021-09-03 16:50:00|||||||||69
1630688100000|2021-09-03 16:55:00||11225.5||11226||11226||11225.5|156
1630688400000|2021-09-03 17:00:00|||||||||434
1630688700000|2021-09-03 17:05:00|||||||||52
1630689000000|2021-09-03 17:10:00|||||||||8
1630689300000|2021-09-03 17:15:00|||||||||41
1630689600000|2021-09-03 17:20:00|||||||||63
1630689900000|2021-09-03 17:25:00|||||||||3
1630690200000|2021-09-03 17:30:00|||||||||6
1630690500000|2021-09-03 17:35:00|||||||||3
1630690800000|2021-09-03 17:40:00|||||||||22
1630691100000|2021-09-03 17:45:00|||||||||2
1630691400000|2021-09-03 17:50:00|||||||||7
1630691700000|2021-09-03 17:55:00|||||||||1791
1630692000000|2021-09-03 18:00:00|||||||||4
1630692300000|2021-09-03 18:05:00|||||||||26
1630692600000|2021-09-03 18:10:00|||||||||3
1630692900000|2021-09-03 18:15:00|||||||||4
1630693200000|2021-09-03 18:20:00|||||||||18
1630693500000|2021-09-03 18:25:00|||||||||3
1630693800000|2021-09-03 18:30:00|||||||||130
1630694100000|2021-09-03 18:35:00|||||||||2
1630694400000|2021-09-03 18:40:00|||||||||5
1630694700000|2021-09-03 18:45:00|||||||||3
1630695000000|2021-09-03 18:50:00|||||||||3
1630695300000|2021-09-03 18:55:00|||||||||52
1630695600000|2021-09-03 19:00:00|||||||||31
1630695900000|2021-09-03 19:05:00|||||||||2
1630696200000|2021-09-03 19:10:00|||||||||6
1630696500000|2021-09-03 19:15:00|||||||||6
1630696800000|2021-09-03 19:20:00|||||||||4
1630697100000|2021-09-03 19:25:00|||||||||55
1630697400000|2021-09-03 19:30:00|||||||||3
1630697700000|2021-09-03 19:35:00|||||||||914
1630698000000|2021-09-03 19:40:00|||||||||4
1630698300000|2021-09-03 19:45:00|||||||||303
1630698600000|2021-09-03 19:50:00|||||||||16
1630698900000|2021-09-03 19:55:00|||||||||4544
1630892700000|2021-09-06 01:45:00|11227.5||11227.5||11227.5||11227.5||0
1630893000000|2021-09-06 01:50:00|||||||||2
1630893300000|2021-09-06 01:55:00|||||||||4
1630893600000|2021-09-06 02:00:00|||||||||4
1630893900000|2021-09-06 02:05:00|||||||||234
1630894200000|2021-09-06 02:10:00|||||||||3
1630894500000|2021-09-06 02:15:00|||||||||5
1630894800000|2021-09-06 02:20:00|||||||||3
1630895100000|2021-09-06 02:25:00||11225.5||11226||11226||11225.5|4
1630895400000|2021-09-06 02:30:00|||||||||2
1630895700000|2021-09-06 02:35:00|||||||||4
1630896000000|2021-09-06 02:40:00|||||||||3
1630896300000|2021-09-06 02:45:00|||||||||4
1630896600000|2021-09-06 02:50:00|||||||||2
1630896900000|2021-09-06 02:55:00|||||||||4
1630897200000|2021-09-06 03:00:00|||||||||2
1630897500000|2021-09-06 03:05:00|||||||||4
1630897800000|2021-09-06 03:10:00|||||||||4
1630898100000|2021-09-06 03:15:00|||||||||4
1630898400000|2021-09-06 03:20:00|||||||||3
1630898700000|2021-09-06 03:25:00|||||||||4
1630899000000|2021-09-06 03:30:00|||||||||3
1630899300000|2021-09-06 03:35:00|||||||||4
1630899600000|2021-09-06 03:40:00|||||||||2
1630899900000|2021-09-06 03:45:00|||||||||4
1630900200000|2021-09-06 03:50:00|||||||||3
1630900500000|2021-09-06 03:55:00|||||||||3
1630900800000|2021-09-06 04:00:00|||||||||3
1630901100000|2021-09-06 04:05:00|||||||||4
1630901400000|2021-09-06 04:10:00|||||||||2
1630901700000|2021-09-06 04:15:00|||||||||5
1630902000000|2021-09-06 04:20:00|||||||||4
1630902300000|2021-09-06 04:25:00|||||||||3
1630902600000|2021-09-06 04:30:00|||||||||3
1630902900000|2021-09-06 04:35:00|||||||||4
1630903200000|2021-09-06 04:40:00|||||||||2
1630903500000|2021-09-06 04:45:00|||||||||4
1630903800000|2021-09-06 04:50:00|||||||||4
1630904100000|2021-09-06 04:55:00|||||||||4
1630904400000|2021-09-06 05:00:00|||||||||3
1630904700000|2021-09-06 05:05:00|||||||||3
1630905000000|2021-09-06 05:10:00|||||||||124
1630905300000|2021-09-06 05:15:00|||||||||4
1630905600000|2021-09-06 05:20:00|||||||||2
1630905900000|2021-09-06 05:25:00|||||||||4
1630906200000|2021-09-06 05:30:00|||||||||4
1630906500000|2021-09-06 05:35:00|||||||||3
1630906800000|2021-09-06 05:40:00|||||||||3
1630907100000|2021-09-06 05:45:00|||||||||4
1630907400000|2021-09-06 05:50:00|||||||||3
1630907700000|2021-09-06 05:55:00|||||||||68
1630908000000|2021-09-06 06:00:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|879
1630908300000|2021-09-06 06:05:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|430
1630908600000|2021-09-06 06:10:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|3336
1630908900000|2021-09-06 06:15:00|||||||||22
1630909200000|2021-09-06 06:20:00|||||||||119
1630909500000|2021-09-06 06:25:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|174
1630909800000|2021-09-06 06:30:00|||||||||1315
1630910100000|2021-09-06 06:35:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|287
1630910400000|2021-09-06 06:40:00|||||||||1403
1630910700000|2021-09-06 06:45:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226|324
1630911000000|2021-09-06 06:50:00|||||||||182
1630911300000|2021-09-06 06:55:00|||||||||959
1630911600000|2021-09-06 07:00:00|||||||||3293
1630911900000|2021-09-06 07:05:00|||||||||1981
1630912200000|2021-09-06 07:10:00|||||||||1327
1630912500000|2021-09-06 07:15:00|||||||||6845
1630912800000|2021-09-06 07:20:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|770
1630913100000|2021-09-06 07:25:00|||||||||617
1630913400000|2021-09-06 07:30:00|||||||||1033
1630913700000|2021-09-06 07:35:00|||||||||3570
1630914000000|2021-09-06 07:40:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1342
1630914300000|2021-09-06 07:45:00|||||||||779
1630914600000|2021-09-06 07:50:00|||||||||5251
1630914900000|2021-09-06 07:55:00|||||||||2046
1630915200000|2021-09-06 08:00:00|||||||||729
1630915500000|2021-09-06 08:05:00|||||||||2423
1630915800000|2021-09-06 08:10:00|||||||||1232
1630916100000|2021-09-06 08:15:00|||||||||1920
1630916400000|2021-09-06 08:20:00|||||||||385
1630916700000|2021-09-06 08:25:00|||||||||2150
1630917000000|2021-09-06 08:30:00|||||||||4723
1630917300000|2021-09-06 08:35:00|||||||||1084
1630917600000|2021-09-06 08:40:00|||||||||5608
1630917900000|2021-09-06 08:45:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|2150
1630918200000|2021-09-06 08:50:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|6426
1630918500000|2021-09-06 08:55:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|3971
1630918800000|2021-09-06 09:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1529
1630919100000|2021-09-06 09:05:00|||||||||167
1630919400000|2021-09-06 09:10:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|4911
1630919700000|2021-09-06 09:15:00|11227|11225.5|11227|11225.5|11227.5|11226|11227|11225.5|4191
1630920000000|2021-09-06 09:20:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|11685
1630920300000|2021-09-06 09:25:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|1465
1630920600000|2021-09-06 09:30:00|||||||||3383
1630920900000|2021-09-06 09:35:00|||||||||3376
1630921200000|2021-09-06 09:40:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|6632
1630921500000|2021-09-06 09:45:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11225.5|1679
1630921800000|2021-09-06 09:50:00|||||||||600
1630922100000|2021-09-06 09:55:00|||||||||5150
1630922400000|2021-09-06 10:00:00|||||||||232
1630922700000|2021-09-06 10:05:00|||||||||230
1630923000000|2021-09-06 10:10:00|||||||||2647
1630923300000|2021-09-06 10:15:00|||||||||12843
1630923600000|2021-09-06 10:20:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|939
1630923900000|2021-09-06 10:25:00|||||||||339
1630924200000|2021-09-06 10:30:00|||||||||190
1630924500000|2021-09-06 10:35:00|||||||||3464
1630924800000|2021-09-06 10:40:00|||||||||850
1630925100000|2021-09-06 10:45:00|||||||||352
1630925400000|2021-09-06 10:50:00|||||||||666
1630925700000|2021-09-06 10:55:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|1287
1630926000000|2021-09-06 11:00:00|||||||||296
1630926300000|2021-09-06 11:05:00|||||||||9828
1630926600000|2021-09-06 11:10:00|||||||||26
1630926900000|2021-09-06 11:15:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1240
1630927200000|2021-09-06 11:20:00|||||||||528
1630927500000|2021-09-06 11:25:00|||||||||50
1630927800000|2021-09-06 11:30:00|||||||||849
1630928100000|2021-09-06 11:35:00|||||||||340
1630928400000|2021-09-06 11:40:00|||||||||24
1630928700000|2021-09-06 11:45:00|||||||||2594
1630929000000|2021-09-06 11:50:00|||||||||859
1630929300000|2021-09-06 11:55:00|||||||||6878
1630929600000|2021-09-06 12:00:00|||||||||613
1630929900000|2021-09-06 12:05:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|4026
1630930200000|2021-09-06 12:10:00|||||||||954
1630930500000|2021-09-06 12:15:00|||||||||1218
1630930800000|2021-09-06 12:20:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|2827
1630931100000|2021-09-06 12:25:00|||||||||3161
1630931400000|2021-09-06 12:30:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|2075
1630931700000|2021-09-06 12:35:00|||||||||11998
1630932000000|2021-09-06 12:40:00|||||||||14570
1630932300000|2021-09-06 12:45:00|||||||||243
1630932600000|2021-09-06 12:50:00|||||||||1403
1630932900000|2021-09-06 12:55:00|||||||||942
1630933200000|2021-09-06 13:00:00|||||||||2820
1630933500000|2021-09-06 13:05:00|||||||||1284
1630933800000|2021-09-06 13:10:00|||||||||1444
1630934100000|2021-09-06 13:15:00|||||||||501
1630934400000|2021-09-06 13:20:00|||||||||13968
1630934700000|2021-09-06 13:25:00|||||||||210
1630935000000|2021-09-06 13:30:00|||||||||2763
1630935300000|2021-09-06 13:35:00|||||||||5852
1630935600000|2021-09-06 13:40:00|||||||||525
1630935900000|2021-09-06 13:45:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1598
1630936200000|2021-09-06 13:50:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|527
1630936500000|2021-09-06 13:55:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|1378
1630936800000|2021-09-06 14:00:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|233
1630937100000|2021-09-06 14:05:00|||||||||118
1630937400000|2021-09-06 14:10:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|2480
1630937700000|2021-09-06 14:15:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|8846
1630938000000|2021-09-06 14:20:00|||||||||4461
1630938300000|2021-09-06 14:25:00|||||||||121
1630938600000|2021-09-06 14:30:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|3657
1630938900000|2021-09-06 14:35:00|||||||||389
1630939200000|2021-09-06 14:40:00|||||||||1037
1630939500000|2021-09-06 14:45:00|||||||||24700
1630939800000|2021-09-06 14:50:00|||||||||1441
1630940100000|2021-09-06 14:55:00|||||||||869
1630940400000|2021-09-06 15:00:00|||||||||1442
1630940700000|2021-09-06 15:05:00|||||||||2723
1630941000000|2021-09-06 15:10:00|11228||11228||11228||11228||2195
1630941300000|2021-09-06 15:15:00|11227.5|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|5357
1630941600000|2021-09-06 15:20:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|2582
1630941900000|2021-09-06 15:25:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226|551
1630942200000|2021-09-06 15:30:00|||||||||3080
1630942500000|2021-09-06 15:35:00|||||||||398
1630942800000|2021-09-06 15:40:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|1702
1630943100000|2021-09-06 15:45:00|||||||||884
1630943400000|2021-09-06 15:50:00|||||||||736
1630943700000|2021-09-06 15:55:00|||||||||1040
1630944000000|2021-09-06 16:00:00|||||||||1255
1630944300000|2021-09-06 16:05:00|||||||||566
1630944600000|2021-09-06 16:10:00|||||||||80
1630944900000|2021-09-06 16:15:00|||||||||765
1630945200000|2021-09-06 16:20:00|||||||||1470
1630945500000|2021-09-06 16:25:00|||||||||270
1630945800000|2021-09-06 16:30:00|||||||||350
1630946100000|2021-09-06 16:35:00|||||||||461
1630946400000|2021-09-06 16:40:00|||||||||573
1630946700000|2021-09-06 16:45:00|||||||||1179
1630947000000|2021-09-06 16:50:00|||||||||1078
1630947300000|2021-09-06 16:55:00|||||||||510
1630947600000|2021-09-06 17:00:00|||||||||25
1630947900000|2021-09-06 17:05:00|||||||||17
1630948200000|2021-09-06 17:10:00|||||||||138
1630948500000|2021-09-06 17:15:00|||||||||19
1630948800000|2021-09-06 17:20:00|||||||||3
1630949100000|2021-09-06 17:25:00|||||||||2017
1630949400000|2021-09-06 17:30:00|||||||||44
1630949700000|2021-09-06 17:35:00|||||||||16
1630950000000|2021-09-06 17:40:00|||||||||4
1630950300000|2021-09-06 17:45:00|||||||||218
1630950600000|2021-09-06 17:50:00|||||||||3
1630950900000|2021-09-06 17:55:00|||||||||217
1630951200000|2021-09-06 18:00:00|||||||||706
1630951500000|2021-09-06 18:05:00|||||||||17
1630951800000|2021-09-06 18:10:00|||||||||4
1630952100000|2021-09-06 18:15:00|||||||||17
1630952400000|2021-09-06 18:20:00|||||||||5
1630952700000|2021-09-06 18:25:00|||||||||74
1630953000000|2021-09-06 18:30:00|||||||||3
1630953300000|2021-09-06 18:35:00|||||||||18
1630953600000|2021-09-06 18:40:00|||||||||4
1630953900000|2021-09-06 18:45:00|||||||||20
1630954200000|2021-09-06 18:50:00|||||||||6
1630954500000|2021-09-06 18:55:00|||||||||17
1630954800000|2021-09-06 19:00:00|||||||||3
1630955100000|2021-09-06 19:05:00|||||||||21
1630955400000|2021-09-06 19:10:00|||||||||4
1630955700000|2021-09-06 19:15:00|||||||||16
1630956000000|2021-09-06 19:20:00|||||||||7
1630956300000|2021-09-06 19:25:00|||||||||22
1630956600000|2021-09-06 19:30:00|||||||||4
1630956900000|2021-09-06 19:35:00|||||||||20
1630957200000|2021-09-06 19:40:00|||||||||10
1630957500000|2021-09-06 19:45:00|||||||||17
1630957800000|2021-09-06 19:50:00|||||||||128
1630958100000|2021-09-06 19:55:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|1817
1630973700000|2021-09-07 00:15:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|122
1630974000000|2021-09-07 00:20:00|||||||||17
1630974300000|2021-09-07 00:25:00|||||||||320
1630975200000|2021-09-07 00:40:00|||||||||55
1630975800000|2021-09-07 00:50:00|||||||||163
1630977000000|2021-09-07 01:10:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|321
1630981800000|2021-09-07 02:30:00|||||||||12
1630984500000|2021-09-07 03:15:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|569
1630987800000|2021-09-07 04:10:00|||||||||3
1630988700000|2021-09-07 04:25:00|||||||||1
1630990800000|2021-09-07 05:00:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|539
1630993800000|2021-09-07 05:50:00|||||||||330
1630994100000|2021-09-07 05:55:00|||||||||49
1630994400000|2021-09-07 06:00:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|962
1630994700000|2021-09-07 06:05:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|1292
1630995000000|2021-09-07 06:10:00|||||||||533
1630995300000|2021-09-07 06:15:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|618
1630995600000|2021-09-07 06:20:00|11227.5|11226|11227.5|11226|11227.5|11226|11227|11225.5|317
1630995900000|2021-09-07 06:25:00|||||||||746
1630996200000|2021-09-07 06:30:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|1845
1630996500000|2021-09-07 06:35:00|||||||||857
1630996800000|2021-09-07 06:40:00|||||||||804
1630997100000|2021-09-07 06:45:00|||||||||643
1630997400000|2021-09-07 06:50:00|||||||||1049
1630997700000|2021-09-07 06:55:00|||||||||113
1630998000000|2021-09-07 07:00:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|1553
1630998300000|2021-09-07 07:05:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1635
1630998600000|2021-09-07 07:10:00|||||||||1581
1630998900000|2021-09-07 07:15:00|||||||||2800
1630999200000|2021-09-07 07:20:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|6314
1630999500000|2021-09-07 07:25:00|||||||||3348
1630999800000|2021-09-07 07:30:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|2913
1631000100000|2021-09-07 07:35:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|1974
1631000400000|2021-09-07 07:40:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|478
1631000700000|2021-09-07 07:45:00|||||||||1216
1631001000000|2021-09-07 07:50:00|||||||||425
1631001300000|2021-09-07 07:55:00|||||||||855
1631001600000|2021-09-07 08:00:00|||||||||1229
1631001900000|2021-09-07 08:05:00|||||||||1052
1631002200000|2021-09-07 08:10:00|||||||||490
1631002500000|2021-09-07 08:15:00|||||||||957
1631002800000|2021-09-07 08:20:00|||||||||2013
1631003100000|2021-09-07 08:25:00|||||||||3348
1631003400000|2021-09-07 08:30:00|||||||||210
1631003700000|2021-09-07 08:35:00|||||||||4330
1631004000000|2021-09-07 08:40:00|||||||||4407
1631004300000|2021-09-07 08:45:00|11225.5|11224|11225.5|11224|11225.5|11224|11225|11223.5|4020
1631004600000|2021-09-07 08:50:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1301
1631004900000|2021-09-07 08:55:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|3581
1631005200000|2021-09-07 09:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|2102
1631005500000|2021-09-07 09:05:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|5611
1631005800000|2021-09-07 09:10:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|3582
1631006100000|2021-09-07 09:15:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|1912
1631006400000|2021-09-07 09:20:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|6071
1631006700000|2021-09-07 09:25:00|||||||||4389
1631007000000|2021-09-07 09:30:00|||||||||189
1631007300000|2021-09-07 09:35:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|6596
1631007600000|2021-09-07 09:40:00|||||||||670
1631007900000|2021-09-07 09:45:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|1584
1631008200000|2021-09-07 09:50:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|9846
1631008500000|2021-09-07 09:55:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|2961
1631008800000|2021-09-07 10:00:00|||||||||685
1631009100000|2021-09-07 10:05:00|||||||||571
1631009400000|2021-09-07 10:10:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|5597
1631009700000|2021-09-07 10:15:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|5802
1631010000000|2021-09-07 10:20:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|4022
1631010300000|2021-09-07 10:25:00|||||||||1700
1631010600000|2021-09-07 10:30:00|||||||||794
1631010900000|2021-09-07 10:35:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|9619
1631011200000|2021-09-07 10:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1361
1631011500000|2021-09-07 10:45:00|||||||||72
1631011800000|2021-09-07 10:50:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|3708
1631012100000|2021-09-07 10:55:00|||||||||2829
1631012400000|2021-09-07 11:00:00|||||||||238
1631012700000|2021-09-07 11:05:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|3239
1631013000000|2021-09-07 11:10:00|||||||||2239
1631013300000|2021-09-07 11:15:00|||||||||135
1631013600000|2021-09-07 11:20:00|||||||||16284
1631013900000|2021-09-07 11:25:00|||||||||1064
1631014200000|2021-09-07 11:30:00|||||||||134
1631014500000|2021-09-07 11:35:00|||||||||1367
1631014800000|2021-09-07 11:40:00|||||||||478
1631015100000|2021-09-07 11:45:00|||||||||1035
1631015400000|2021-09-07 11:50:00|||||||||1625
1631015700000|2021-09-07 11:55:00|||||||||2582
1631016000000|2021-09-07 12:00:00|||||||||598
1631016300000|2021-09-07 12:05:00|||||||||270
1631016600000|2021-09-07 12:10:00|||||||||2427
1631016900000|2021-09-07 12:15:00|||||||||6489
1631017200000|2021-09-07 12:20:00|||||||||947
1631017500000|2021-09-07 12:25:00|||||||||255
1631017800000|2021-09-07 12:30:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|5804
1631018100000|2021-09-07 12:35:00|||||||||827
1631018400000|2021-09-07 12:40:00|||||||||212
1631018700000|2021-09-07 12:45:00|||||||||1077
1631019000000|2021-09-07 12:50:00|||||||||305
1631019300000|2021-09-07 12:55:00|||||||||1491
1631019600000|2021-09-07 13:00:00|||||||||527
1631019900000|2021-09-07 13:05:00|||||||||1044
1631020200000|2021-09-07 13:10:00|||||||||945
1631020500000|2021-09-07 13:15:00|||||||||9918
1631020800000|2021-09-07 13:20:00|||||||||828
1631021100000|2021-09-07 13:25:00|||||||||43
1631021400000|2021-09-07 13:30:00|||||||||10940
1631021700000|2021-09-07 13:35:00|||||||||4123
1631022000000|2021-09-07 13:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|8550
1631022300000|2021-09-07 13:45:00|||||||||2111
1631022600000|2021-09-07 13:50:00|||||||||729
1631022900000|2021-09-07 13:55:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|3736
1631023200000|2021-09-07 14:00:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|402
1631023500000|2021-09-07 14:05:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|842
1631023800000|2021-09-07 14:10:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|8958
1631024100000|2021-09-07 14:15:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|5565
1631024400000|2021-09-07 14:20:00|||||||||1011
1631024700000|2021-09-07 14:25:00|||||||||5687
1631025000000|2021-09-07 14:30:00|||||||||529
1631025300000|2021-09-07 14:35:00|||||||||234
1631025600000|2021-09-07 14:40:00|||||||||1889
1631025900000|2021-09-07 14:45:00|||||||||5217
1631026200000|2021-09-07 14:50:00|||||||||1359
1631026500000|2021-09-07 14:55:00|||||||||431
1631026800000|2021-09-07 15:00:00|||||||||634
1631027100000|2021-09-07 15:05:00|||||||||1218
1631027400000|2021-09-07 15:10:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|6728
1631027700000|2021-09-07 15:15:00|||||||||1535
1631028000000|2021-09-07 15:20:00|||||||||751
1631028300000|2021-09-07 15:25:00|||||||||1521
1631028600000|2021-09-07 15:30:00|||||||||6369
1631028900000|2021-09-07 15:35:00|||||||||379
1631029200000|2021-09-07 15:40:00|||||||||1951
1631029500000|2021-09-07 15:45:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|17092
1631029800000|2021-09-07 15:50:00|||||||||1393
1631030100000|2021-09-07 15:55:00|||||||||1207
1631030400000|2021-09-07 16:00:00|||||||||423
1631030700000|2021-09-07 16:05:00|||||||||44
1631031000000|2021-09-07 16:10:00|||||||||175
1631031300000|2021-09-07 16:15:00|||||||||531
1631031600000|2021-09-07 16:20:00|||||||||1606
1631031900000|2021-09-07 16:25:00|||||||||641
1631032200000|2021-09-07 16:30:00|||||||||258
1631032500000|2021-09-07 16:35:00|||||||||469
1631032800000|2021-09-07 16:40:00|||||||||116
1631033100000|2021-09-07 16:45:00|||||||||8
1631033400000|2021-09-07 16:50:00|||||||||489
1631033700000|2021-09-07 16:55:00|||||||||107
1631034000000|2021-09-07 17:00:00|||||||||1
1631034600000|2021-09-07 17:10:00|||||||||45
1631034900000|2021-09-07 17:15:00|||||||||128
1631036400000|2021-09-07 17:40:00|||||||||7
1631037000000|2021-09-07 17:50:00|||||||||27
1631037300000|2021-09-07 17:55:00|||||||||57
1631037600000|2021-09-07 18:00:00|||||||||36
1631038500000|2021-09-07 18:15:00|||||||||10
1631038800000|2021-09-07 18:20:00|||||||||100
1631039400000|2021-09-07 18:30:00|||||||||258
1631039700000|2021-09-07 18:35:00|||||||||60
1631041800000|2021-09-07 19:10:00|||||||||21
1631042100000|2021-09-07 19:15:00|||||||||82
1631042700000|2021-09-07 19:25:00|||||||||50
1631043000000|2021-09-07 19:30:00|||||||||3
1631043300000|2021-09-07 19:35:00|||||||||118
1631043600000|2021-09-07 19:40:00|||||||||26
1631043900000|2021-09-07 19:45:00|||||||||31
1631044200000|2021-09-07 19:50:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|1470
1631044500000|2021-09-07 19:55:00|||||||||881
1631060100000|2021-09-08 00:15:00|||||||||63
1631060400000|2021-09-08 00:20:00|||||||||6
1631061000000|2021-09-08 00:30:00|||||||||577
1631061900000|2021-09-08 00:45:00|||||||||11
1631062500000|2021-09-08 00:55:00|||||||||30
1631063100000|2021-09-08 01:05:00|||||||||166
1631063400000|2021-09-08 01:10:00|||||||||1
1631064300000|2021-09-08 01:25:00|||||||||2
1631064600000|2021-09-08 01:30:00|||||||||65
1631064900000|2021-09-08 01:35:00|11223|11221.5|11223.5|11222|11223.5|11222|11223|11221.5|536
1631065800000|2021-09-08 01:50:00||11221.5||11222||11222||11221.5|0
1631066100000|2021-09-08 01:55:00||11221.5||11222||11222||11221.5|0
1631070000000|2021-09-08 03:00:00|||||||||17
1631076000000|2021-09-08 04:40:00|||||||||1
1631078700000|2021-09-08 05:25:00|||||||||35
1631079000000|2021-09-08 05:30:00|||||||||14
1631080800000|2021-09-08 06:00:00|11223|11221.5|11223.5|11222|11223.5|11222|11223|11221.5|771
1631081100000|2021-09-08 06:05:00|||||||||263
1631081400000|2021-09-08 06:10:00|||||||||601
1631081700000|2021-09-08 06:15:00|||||||||451
1631082000000|2021-09-08 06:20:00|||||||||190
1631082300000|2021-09-08 06:25:00|||||||||158
1631082600000|2021-09-08 06:30:00|||||||||333
1631082900000|2021-09-08 06:35:00|||||||||141
1631083200000|2021-09-08 06:40:00|||||||||669
1631083500000|2021-09-08 06:45:00|||||||||355
1631083800000|2021-09-08 06:50:00|11224|11222.5|11223.5|11222|11224|11222.5|11223.5|11222|2699
1631084100000|2021-09-08 06:55:00|||||||||288
1631084400000|2021-09-08 07:00:00|||||||||155
1631084700000|2021-09-08 07:05:00|||||||||547
1631085000000|2021-09-08 07:10:00|||||||||477
1631085300000|2021-09-08 07:15:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1416
1631085600000|2021-09-08 07:20:00|||||||||492
1631085900000|2021-09-08 07:25:00|||||||||1589
1631086200000|2021-09-08 07:30:00|||||||||2062
1631086500000|2021-09-08 07:35:00|||||||||153
1631086800000|2021-09-08 07:40:00|||||||||1885
1631087100000|2021-09-08 07:45:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|1066
1631087400000|2021-09-08 07:50:00|||||||||197
1631087700000|2021-09-08 07:55:00|||||||||305
1631088000000|2021-09-08 08:00:00|||||||||2237
1631088300000|2021-09-08 08:05:00|||||||||323
1631088600000|2021-09-08 08:10:00|||||||||598
1631088900000|2021-09-08 08:15:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|2633
1631089200000|2021-09-08 08:20:00|||||||||588
1631089500000|2021-09-08 08:25:00|||||||||842
1631089800000|2021-09-08 08:30:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1070
1631090100000|2021-09-08 08:35:00|||||||||419
1631090400000|2021-09-08 08:40:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|5717
1631090700000|2021-09-08 08:45:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|5952
1631091000000|2021-09-08 08:50:00|||||||||544
1631091300000|2021-09-08 08:55:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|2213
1631091600000|2021-09-08 09:00:00|||||||||1729
1631091900000|2021-09-08 09:05:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|979
1631092200000|2021-09-08 09:10:00|||||||||209
1631092500000|2021-09-08 09:15:00|||||||||5353
1631092800000|2021-09-08 09:20:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|3013
1631093100000|2021-09-08 09:25:00|||||||||401
1631093400000|2021-09-08 09:30:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|1519
1631093700000|2021-09-08 09:35:00|||||||||192
1631094000000|2021-09-08 09:40:00|||||||||7036
1631094300000|2021-09-08 09:45:00|||||||||105
1631094600000|2021-09-08 09:50:00|||||||||1310
1631094900000|2021-09-08 09:55:00|||||||||1411
1631095200000|2021-09-08 10:00:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|2451
1631095500000|2021-09-08 10:05:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|2825
1631095800000|2021-09-08 10:10:00|||||||||749
1631096100000|2021-09-08 10:15:00|||||||||192
1631096400000|2021-09-08 10:20:00|||||||||389
1631096700000|2021-09-08 10:25:00|||||||||970
1631097000000|2021-09-08 10:30:00|||||||||2633
1631097300000|2021-09-08 10:35:00|||||||||403
1631097600000|2021-09-08 10:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1823
1631097900000|2021-09-08 10:45:00|||||||||1259
1631098200000|2021-09-08 10:50:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|1687
1631098500000|2021-09-08 10:55:00|||||||||237
1631098800000|2021-09-08 11:00:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|3631
1631099100000|2021-09-08 11:05:00|||||||||88
1631099400000|2021-09-08 11:10:00|||||||||216
1631099700000|2021-09-08 11:15:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|4844
1631100000000|2021-09-08 11:20:00|||||||||1
1631100300000|2021-09-08 11:25:00|||||||||1304
1631100600000|2021-09-08 11:30:00|||||||||1851
1631100900000|2021-09-08 11:35:00|||||||||813
1631101200000|2021-09-08 11:40:00|||||||||144
1631101500000|2021-09-08 11:45:00|||||||||15
1631101800000|2021-09-08 11:50:00|||||||||85
1631102100000|2021-09-08 11:55:00|||||||||2375
1631102400000|2021-09-08 12:00:00|||||||||2207
1631102700000|2021-09-08 12:05:00|||||||||86
1631103000000|2021-09-08 12:10:00|||||||||338
1631103300000|2021-09-08 12:15:00|||||||||5772
1631103600000|2021-09-08 12:20:00|||||||||1476
1631103900000|2021-09-08 12:25:00|||||||||1020
1631104200000|2021-09-08 12:30:00|||||||||110
1631104500000|2021-09-08 12:35:00|||||||||23
1631104800000|2021-09-08 12:40:00|||||||||189
1631105100000|2021-09-08 12:45:00|||||||||568
1631105400000|2021-09-08 12:50:00|||||||||32
1631105700000|2021-09-08 12:55:00|||||||||87
1631106000000|2021-09-08 13:00:00|||||||||389
1631106300000|2021-09-08 13:05:00|||||||||95
1631106600000|2021-09-08 13:10:00|||||||||162
1631106900000|2021-09-08 13:15:00|||||||||202
1631107200000|2021-09-08 13:20:00|||||||||1084
1631107500000|2021-09-08 13:25:00|||||||||431
1631107800000|2021-09-08 13:30:00|||||||||259
1631108100000|2021-09-08 13:35:00|||||||||493
1631108400000|2021-09-08 13:40:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1787
1631108700000|2021-09-08 13:45:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|1236
1631109000000|2021-09-08 13:50:00|||||||||609
1631109300000|2021-09-08 13:55:00|||||||||628
1631109600000|2021-09-08 14:00:00|||||||||690
1631109900000|2021-09-08 14:05:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1087
1631110200000|2021-09-08 14:10:00|11223.5|11222|11223.5|11222|11224|11222.5|11223.5|11222|2255
1631110500000|2021-09-08 14:15:00|11224|11222.5|11224|11222.5|11224|11222.5|11223.5|11222|1081
1631110800000|2021-09-08 14:20:00|||||||||61
1631111100000|2021-09-08 14:25:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|1512
1631111400000|2021-09-08 14:30:00|||||||||289
1631111700000|2021-09-08 14:35:00|11224|11222.5|11223.5|11222|11224|11222.5|11223.5|11222|1813
1631112000000|2021-09-08 14:40:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1312
1631112300000|2021-09-08 14:45:00|||||||||1670
1631112600000|2021-09-08 14:50:00|||||||||96
1631112900000|2021-09-08 14:55:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|3423
1631113200000|2021-09-08 15:00:00|||||||||100
1631113500000|2021-09-08 15:05:00|||||||||254
1631113800000|2021-09-08 15:10:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|4221
1631114100000|2021-09-08 15:15:00|||||||||437
1631114400000|2021-09-08 15:20:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|3108
1631114700000|2021-09-08 15:25:00|||||||||1469
1631115000000|2021-09-08 15:30:00|||||||||672
1631115300000|2021-09-08 15:35:00|||||||||305
1631115600000|2021-09-08 15:40:00|||||||||127
1631115900000|2021-09-08 15:45:00|||||||||273
1631116200000|2021-09-08 15:50:00|11223.5|11222|11223.5|11222|11223.5|11222|11223|11221.5|3706
1631116500000|2021-09-08 15:55:00|||||||||126
1631116800000|2021-09-08 16:00:00|||||||||876
1631117100000|2021-09-08 16:05:00|||||||||550
1631117400000|2021-09-08 16:10:00|||||||||97
1631117700000|2021-09-08 16:15:00|||||||||75
1631118000000|2021-09-08 16:20:00|||||||||137
1631118300000|2021-09-08 16:25:00|||||||||104
1631118600000|2021-09-08 16:30:00|||||||||143
1631118900000|2021-09-08 16:35:00|||||||||50
1631119200000|2021-09-08 16:40:00|||||||||20
1631119500000|2021-09-08 16:45:00|||||||||18
1631119800000|2021-09-08 16:50:00|||||||||414
1631120100000|2021-09-08 16:55:00|||||||||916
1631120400000|2021-09-08 17:00:00|||||||||30
1631120700000|2021-09-08 17:05:00|||||||||1
1631121000000|2021-09-08 17:10:00|||||||||2
1631121300000|2021-09-08 17:15:00|||||||||1
1631121900000|2021-09-08 17:25:00|||||||||1
1631122200000|2021-09-08 17:30:00|||||||||7
1631122500000|2021-09-08 17:35:00|||||||||1
1631122800000|2021-09-08 17:40:00|||||||||41
1631123100000|2021-09-08 17:45:00|||||||||1
1631123700000|2021-09-08 17:55:00|||||||||2
1631124300000|2021-09-08 18:05:00|||||||||12
1631124600000|2021-09-08 18:10:00|||||||||243
1631124900000|2021-09-08 18:15:00|||||||||1
1631125200000|2021-09-08 18:20:00|||||||||1
1631125500000|2021-09-08 18:25:00|||||||||1
1631125800000|2021-09-08 18:30:00|||||||||1
1631126700000|2021-09-08 18:45:00|||||||||8
1631127300000|2021-09-08 18:55:00|||||||||1
1631127600000|2021-09-08 19:00:00|||||||||3
1631128200000|2021-09-08 19:10:00|||||||||23
1631128800000|2021-09-08 19:20:00|||||||||14
1631129100000|2021-09-08 19:25:00|||||||||44
1631130000000|2021-09-08 19:40:00|||||||||9
1631130600000|2021-09-08 19:50:00|||||||||229
1631130900000|2021-09-08 19:55:00|||||||||313
1631146500000|2021-09-09 00:15:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|325
1631148600000|2021-09-09 00:50:00|||||||||3
1631148900000|2021-09-09 00:55:00|||||||||5
1631149500000|2021-09-09 01:05:00|||||||||50
1631149800000|2021-09-09 01:10:00|||||||||51
1631150100000|2021-09-09 01:15:00|||||||||69
1631150400000|2021-09-09 01:20:00|||||||||13
1631150700000|2021-09-09 01:25:00|||||||||10
1631151000000|2021-09-09 01:30:00|||||||||1
1631151300000|2021-09-09 01:35:00|||||||||1
1631151600000|2021-09-09 01:40:00|||||||||1
1631151900000|2021-09-09 01:45:00|||||||||1
1631152800000|2021-09-09 02:00:00|||||||||16
1631153400000|2021-09-09 02:10:00|||||||||84
1631153700000|2021-09-09 02:15:00|||||||||13
1631154000000|2021-09-09 02:20:00|||||||||14
1631154300000|2021-09-09 02:25:00|||||||||2
1631155500000|2021-09-09 02:45:00|||||||||2
1631156100000|2021-09-09 02:55:00|||||||||1
1631156400000|2021-09-09 03:00:00|||||||||2
1631156700000|2021-09-09 03:05:00|||||||||2
1631157300000|2021-09-09 03:15:00|||||||||2
1631163300000|2021-09-09 04:55:00|||||||||1
1631167200000|2021-09-09 06:00:00|||||||||317
1631167500000|2021-09-09 06:05:00|||||||||198
1631167800000|2021-09-09 06:10:00|||||||||113
1631168100000|2021-09-09 06:15:00|||||||||182
1631168400000|2021-09-09 06:20:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|385
1631168700000|2021-09-09 06:25:00|||||||||54
1631169000000|2021-09-09 06:30:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|893
1631169300000|2021-09-09 06:35:00|||||||||49
1631169600000|2021-09-09 06:40:00|||||||||210
1631169900000|2021-09-09 06:45:00|||||||||628
1631170200000|2021-09-09 06:50:00|||||||||1235
1631170500000|2021-09-09 06:55:00|||||||||82
1631170800000|2021-09-09 07:00:00|||||||||251
1631171100000|2021-09-09 07:05:00|||||||||5374
1631171400000|2021-09-09 07:10:00|||||||||617
1631171700000|2021-09-09 07:15:00|||||||||199
1631172000000|2021-09-09 07:20:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|740
1631172300000|2021-09-09 07:25:00|11223|11221.5|11222.5|11221|11223|11221.5|11222.5|11221|2201
1631172600000|2021-09-09 07:30:00|11223|11221.5|11222.5|11221|11223|11221.5|11222.5|11221|2121
1631172900000|2021-09-09 07:35:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|267
1631173200000|2021-09-09 07:40:00|||||||||470
1631173500000|2021-09-09 07:45:00|11222.5|11221|11223|11221.5|11223|11221.5|11222.5|11221|919
1631173800000|2021-09-09 07:50:00|11223.5|11222|11223|11221.5|11223.5|11222|11223|11221.5|871
1631174100000|2021-09-09 07:55:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|2494
1631174400000|2021-09-09 08:00:00|||||||||199
1631174700000|2021-09-09 08:05:00|||||||||2923
1631175000000|2021-09-09 08:10:00|||||||||344
1631175300000|2021-09-09 08:15:00|||||||||494
1631175600000|2021-09-09 08:20:00|||||||||246
1631175900000|2021-09-09 08:25:00|||||||||148
1631176200000|2021-09-09 08:30:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|771
1631176500000|2021-09-09 08:35:00|||||||||95
1631176800000|2021-09-09 08:40:00|||||||||81
1631177100000|2021-09-09 08:45:00|||||||||662
1631177400000|2021-09-09 08:50:00|||||||||570
1631177700000|2021-09-09 08:55:00|||||||||137
1631178000000|2021-09-09 09:00:00|||||||||238
1631178300000|2021-09-09 09:05:00|||||||||294
1631178600000|2021-09-09 09:10:00|||||||||170
1631178900000|2021-09-09 09:15:00|||||||||400
1631179200000|2021-09-09 09:20:00|||||||||364
1631179500000|2021-09-09 09:25:00|||||||||105
1631179800000|2021-09-09 09:30:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1103
1631180100000|2021-09-09 09:35:00|||||||||256
1631180400000|2021-09-09 09:40:00|||||||||1387
1631180700000|2021-09-09 09:45:00|||||||||246
1631181000000|2021-09-09 09:50:00|||||||||1065
1631181300000|2021-09-09 09:55:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|6014
1631181600000|2021-09-09 10:00:00|||||||||152
1631181900000|2021-09-09 10:05:00|||||||||73
1631182200000|2021-09-09 10:10:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|3810
1631182500000|2021-09-09 10:15:00|||||||||135
1631182800000|2021-09-09 10:20:00|||||||||94
1631183100000|2021-09-09 10:25:00|||||||||120
1631183400000|2021-09-09 10:30:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|941
1631183700000|2021-09-09 10:35:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|9724
1631184000000|2021-09-09 10:40:00|||||||||89
1631184300000|2021-09-09 10:45:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|10977
1631184600000|2021-09-09 10:50:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|804
1631184900000|2021-09-09 10:55:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|203
1631185200000|2021-09-09 11:00:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|122
1631185500000|2021-09-09 11:05:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|2747
1631185800000|2021-09-09 11:10:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|1422
1631186100000|2021-09-09 11:15:00|||||||||1560
1631186400000|2021-09-09 11:20:00|||||||||110
1631186700000|2021-09-09 11:25:00|||||||||40
1631187000000|2021-09-09 11:30:00|||||||||65
1631187300000|2021-09-09 11:35:00|||||||||1551
1631187600000|2021-09-09 11:40:00|||||||||1152
1631187900000|2021-09-09 11:45:00|11224.5|11223|11224|11222.5|11224.5|11223|11223|11221.5|4470
1631188200000|2021-09-09 11:50:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|2438
1631188500000|2021-09-09 11:55:00|||||||||137
1631188800000|2021-09-09 12:00:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|2439
1631189100000|2021-09-09 12:05:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|767
1631189400000|2021-09-09 12:10:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|2701
1631189700000|2021-09-09 12:15:00|||||||||533
1631190000000|2021-09-09 12:20:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1721
1631190300000|2021-09-09 12:25:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|1439
1631190600000|2021-09-09 12:30:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|236
1631190900000|2021-09-09 12:35:00|||||||||680
1631191200000|2021-09-09 12:40:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223|209
1631191500000|2021-09-09 12:45:00|||||||||2150
1631191800000|2021-09-09 12:50:00|||||||||687
1631192100000|2021-09-09 12:55:00|||||||||773
1631192400000|2021-09-09 13:00:00|||||||||591
1631192700000|2021-09-09 13:05:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1999
1631193000000|2021-09-09 13:10:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|844
1631193300000|2021-09-09 13:15:00|||||||||72
1631193600000|2021-09-09 13:20:00|||||||||129
1631193900000|2021-09-09 13:25:00|||||||||3985
1631194200000|2021-09-09 13:30:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|4461
1631194500000|2021-09-09 13:35:00|||||||||1794
1631194800000|2021-09-09 13:40:00|||||||||352
1631195100000|2021-09-09 13:45:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|3112
1631195400000|2021-09-09 13:50:00|||||||||438
1631195700000|2021-09-09 13:55:00|11226|11224.5|11226.5|11225|11226.5|11225|11226|11224.5|689
1631196000000|2021-09-09 14:00:00|11226|11224.5|11226.5|11225|11226.5|11225|11226|11224.5|1030
1631196300000|2021-09-09 14:05:00|||||||||395
1631196600000|2021-09-09 14:10:00|||||||||480
1631196900000|2021-09-09 14:15:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|5611
1631197200000|2021-09-09 14:20:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|676
1631197500000|2021-09-09 14:25:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11225|10071
1631197800000|2021-09-09 14:30:00|||||||||1710
1631198100000|2021-09-09 14:35:00|||||||||144
1631198400000|2021-09-09 14:40:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|1917
1631198700000|2021-09-09 14:45:00|||||||||2211
1631199000000|2021-09-09 14:50:00|||||||||150
1631199300000|2021-09-09 14:55:00|||||||||150
1631199600000|2021-09-09 15:00:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|1532
1631199900000|2021-09-09 15:05:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|4649
1631200200000|2021-09-09 15:10:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|5076
1631200500000|2021-09-09 15:15:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|9205
1631200800000|2021-09-09 15:20:00|||||||||3079
1631201100000|2021-09-09 15:25:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|8209
1631201400000|2021-09-09 15:30:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|9498
1631201700000|2021-09-09 15:35:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|5064
1631202000000|2021-09-09 15:40:00|||||||||1767
1631202300000|2021-09-09 15:45:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|7023
1631202600000|2021-09-09 15:50:00|11227||11226.5||11227||11226.5||1442
1631202900000|2021-09-09 15:55:00|11227|11225.5|11227|11225.5|11227|11225.5|11226.5|11225|763
1631203200000|2021-09-09 16:00:00|||||||||101
1631203500000|2021-09-09 16:05:00|||||||||105
1631203800000|2021-09-09 16:10:00|||||||||519
1631204100000|2021-09-09 16:15:00|||||||||19
1631204400000|2021-09-09 16:20:00|||||||||2
1631204700000|2021-09-09 16:25:00|||||||||17
1631205000000|2021-09-09 16:30:00|||||||||562
1631205300000|2021-09-09 16:35:00|||||||||10923
1631205600000|2021-09-09 16:40:00|||||||||158
1631205900000|2021-09-09 16:45:00|||||||||612
1631206200000|2021-09-09 16:50:00|||||||||677
1631206500000|2021-09-09 16:55:00|||||||||59
1631206800000|2021-09-09 17:00:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11225.5|919
1631207700000|2021-09-09 17:15:00|||||||||9
1631208000000|2021-09-09 17:20:00|||||||||1
1631208900000|2021-09-09 17:35:00|||||||||4
1631209200000|2021-09-09 17:40:00|||||||||12
1631210400000|2021-09-09 18:00:00|||||||||192
1631211900000|2021-09-09 18:25:00|||||||||1
1631214000000|2021-09-09 19:00:00|||||||||183
1631214900000|2021-09-09 19:15:00|||||||||1
1631215500000|2021-09-09 19:25:00|||||||||51
1631216700000|2021-09-09 19:45:00|||||||||12
1631217000000|2021-09-09 19:50:00|||||||||109
1631217300000|2021-09-09 19:55:00|||||||||241
1631235300000|2021-09-10 00:55:00|||||||||20
1631238600000|2021-09-10 01:50:00|||||||||1
1631241300000|2021-09-10 02:35:00|||||||||1
1631251500000|2021-09-10 05:25:00|||||||||31
1631252100000|2021-09-10 05:35:00|||||||||1
1631253300000|2021-09-10 05:55:00|||||||||265
1631253600000|2021-09-10 06:00:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|963
1631253900000|2021-09-10 06:05:00|||||||||184
1631254200000|2021-09-10 06:10:00|||||||||159
1631254500000|2021-09-10 06:15:00|||||||||16
1631254800000|2021-09-10 06:20:00|||||||||457
1631255100000|2021-09-10 06:25:00|||||||||4
1631255400000|2021-09-10 06:30:00|||||||||672
1631255700000|2021-09-10 06:35:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|4092
1631256000000|2021-09-10 06:40:00|||||||||73
1631256300000|2021-09-10 06:45:00|||||||||150
1631256600000|2021-09-10 06:50:00|||||||||146
1631256900000|2021-09-10 06:55:00|||||||||336
1631257200000|2021-09-10 07:00:00|11226|11224.5|11226.5|11225|11226.5|11225|11226|11224.5|5178
1631257500000|2021-09-10 07:05:00|11226|11224.5|11226.5|11225|11226.5|11225|11226|11224.5|1014
1631257800000|2021-09-10 07:10:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|578
1631258100000|2021-09-10 07:15:00|||||||||360
1631258400000|2021-09-10 07:20:00|||||||||790
1631258700000|2021-09-10 07:25:00|11225.5|11224|11226|11224.5|11226|11224.5|11225.5|11224|2267
1631259000000|2021-09-10 07:30:00|||||||||283
1631259300000|2021-09-10 07:35:00|||||||||382
1631259600000|2021-09-10 07:40:00|||||||||3177
1631259900000|2021-09-10 07:45:00|||||||||2561
1631260200000|2021-09-10 07:50:00|||||||||2233
1631260500000|2021-09-10 07:55:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|4271
1631260800000|2021-09-10 08:00:00|||||||||788
1631261100000|2021-09-10 08:05:00|||||||||1362
1631261400000|2021-09-10 08:10:00|||||||||274
1631261700000|2021-09-10 08:15:00|||||||||4499
1631262000000|2021-09-10 08:20:00|||||||||198
1631262300000|2021-09-10 08:25:00|||||||||3348
1631262600000|2021-09-10 08:30:00|||||||||705
1631262900000|2021-09-10 08:35:00|||||||||374
1631263200000|2021-09-10 08:40:00|||||||||110
1631263500000|2021-09-10 08:45:00|||||||||62
1631263800000|2021-09-10 08:50:00|||||||||1510
1631264100000|2021-09-10 08:55:00|||||||||1692
1631264400000|2021-09-10 09:00:00|||||||||200
1631264700000|2021-09-10 09:05:00|||||||||1629
1631265000000|2021-09-10 09:10:00|||||||||185
1631265300000|2021-09-10 09:15:00|||||||||1398
1631265600000|2021-09-10 09:20:00|||||||||341
1631265900000|2021-09-10 09:25:00|||||||||286
1631266200000|2021-09-10 09:30:00|||||||||257
1631266500000|2021-09-10 09:35:00|||||||||367
1631266800000|2021-09-10 09:40:00|||||||||518
1631267100000|2021-09-10 09:45:00|||||||||158
1631267400000|2021-09-10 09:50:00|||||||||10168
1631267700000|2021-09-10 09:55:00|||||||||130
1631268000000|2021-09-10 10:00:00|||||||||147
1631268300000|2021-09-10 10:05:00|||||||||54
1631268600000|2021-09-10 10:10:00|||||||||99
1631268900000|2021-09-10 10:15:00|||||||||64
1631269200000|2021-09-10 10:20:00|||||||||117
1631269500000|2021-09-10 10:25:00|||||||||664
1631269800000|2021-09-10 10:30:00|||||||||56
1631270100000|2021-09-10 10:35:00|||||||||357
1631270400000|2021-09-10 10:40:00|||||||||139
1631270700000|2021-09-10 10:45:00|||||||||124
1631271000000|2021-09-10 10:50:00|||||||||84
1631271300000|2021-09-10 10:55:00|||||||||227
1631271600000|2021-09-10 11:00:00|||||||||339
1631271900000|2021-09-10 11:05:00|||||||||416
1631272200000|2021-09-10 11:10:00|||||||||518
1631272500000|2021-09-10 11:15:00|||||||||132
1631272800000|2021-09-10 11:20:00|||||||||229
1631273100000|2021-09-10 11:25:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|10286
1631273400000|2021-09-10 11:30:00|||||||||400
1631273700000|2021-09-10 11:35:00|||||||||389
1631274000000|2021-09-10 11:40:00|11226.5|11225|11226|11224.5|11226.5|11225|11226|11224.5|4418
1631274300000|2021-09-10 11:45:00|||||||||149
1631274600000|2021-09-10 11:50:00|||||||||337
1631274900000|2021-09-10 11:55:00|||||||||196
1631275200000|2021-09-10 12:00:00|||||||||7832
1631275500000|2021-09-10 12:05:00|||||||||137
1631275800000|2021-09-10 12:10:00|||||||||705
1631276100000|2021-09-10 12:15:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|2709
1631276400000|2021-09-10 12:20:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|523
1631276700000|2021-09-10 12:25:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224|975
1631277000000|2021-09-10 12:30:00|||||||||343
1631277300000|2021-09-10 12:35:00|||||||||384
1631277600000|2021-09-10 12:40:00|||||||||105
1631277900000|2021-09-10 12:45:00|||||||||68
1631278200000|2021-09-10 12:50:00|||||||||16310
1631278500000|2021-09-10 12:55:00|||||||||679
1631278800000|2021-09-10 13:00:00|11226.5|11225|11226|11224.5|11226.5|11225|11226|11224.5|10294
1631279100000|2021-09-10 13:05:00|||||||||753
1631279400000|2021-09-10 13:10:00|||||||||172
1631279700000|2021-09-10 13:15:00|11226.5||11226||11226.5||11226||161
1631280000000|2021-09-10 13:20:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|1425
1631280300000|2021-09-10 13:25:00|11226|11224.5|11226|11224.5|11226.5|11225|11226|11224.5|805
1631280600000|2021-09-10 13:30:00|||||||||2220
1631280900000|2021-09-10 13:35:00|||||||||231
1631281200000|2021-09-10 13:40:00|||||||||72
1631281500000|2021-09-10 13:45:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1627
1631281800000|2021-09-10 13:50:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|1106
1631282100000|2021-09-10 13:55:00|||||||||271
1631282400000|2021-09-10 14:00:00|||||||||323
1631282700000|2021-09-10 14:05:00|||||||||933
1631283000000|2021-09-10 14:10:00|||||||||337
1631283300000|2021-09-10 14:15:00|||||||||62
1631283600000|2021-09-10 14:20:00|||||||||165
1631283900000|2021-09-10 14:25:00|||||||||190
1631284200000|2021-09-10 14:30:00|||||||||89
1631284500000|2021-09-10 14:35:00|||||||||1231
1631284800000|2021-09-10 14:40:00|||||||||80
1631285100000|2021-09-10 14:45:00|||||||||87
1631285400000|2021-09-10 14:50:00|||||||||80
1631285700000|2021-09-10 14:55:00|||||||||125
1631286000000|2021-09-10 15:00:00|||||||||169
1631286300000|2021-09-10 15:05:00|||||||||122
1631286600000|2021-09-10 15:10:00|||||||||1037
1631286900000|2021-09-10 15:15:00|||||||||1379
1631287200000|2021-09-10 15:20:00|||||||||497
1631287500000|2021-09-10 15:25:00|||||||||725
1631287800000|2021-09-10 15:30:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|3596
1631288100000|2021-09-10 15:35:00|||||||||1263
1631288400000|2021-09-10 15:40:00|||||||||535
1631288700000|2021-09-10 15:45:00|||||||||60
1631289000000|2021-09-10 15:50:00|||||||||608
1631289300000|2021-09-10 15:55:00|||||||||384
1631289600000|2021-09-10 16:00:00|||||||||375
1631289900000|2021-09-10 16:05:00|||||||||493
1631290200000|2021-09-10 16:10:00|||||||||129
1631290500000|2021-09-10 16:15:00|||||||||3
1631290800000|2021-09-10 16:20:00|||||||||334
1631291100000|2021-09-10 16:25:00|||||||||533
1631291400000|2021-09-10 16:30:00|||||||||44
1631291700000|2021-09-10 16:35:00|||||||||74
1631292000000|2021-09-10 16:40:00|||||||||5
1631292300000|2021-09-10 16:45:00|||||||||536
1631292600000|2021-09-10 16:50:00|||||||||899
1631292900000|2021-09-10 16:55:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|1258
1631294100000|2021-09-10 17:15:00|||||||||6
1631294700000|2021-09-10 17:25:00|||||||||4
1631295300000|2021-09-10 17:35:00|||||||||3
1631296200000|2021-09-10 17:50:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|821
1631296800000|2021-09-10 18:00:00|||||||||26
1631297400000|2021-09-10 18:10:00|||||||||1
1631298600000|2021-09-10 18:30:00|||||||||25
1631301900000|2021-09-10 19:25:00|||||||||115
1631302500000|2021-09-10 19:35:00|||||||||121
1631302800000|2021-09-10 19:40:00|||||||||218
1631303400000|2021-09-10 19:50:00|||||||||335
1631303700000|2021-09-10 19:55:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1337
1631492100000|2021-09-13 00:15:00|11225||11225||11225||11225||0
1631492700000|2021-09-13 00:25:00|||||||||301
1631496300000|2021-09-13 01:25:00|||||||||1
1631499300000|2021-09-13 02:15:00|||||||||1
1631499600000|2021-09-13 02:20:00|||||||||2
1631502300000|2021-09-13 03:05:00|||||||||1
1631505300000|2021-09-13 03:55:00|||||||||1
1631508300000|2021-09-13 04:45:00|||||||||1
1631511000000|2021-09-13 05:30:00|||||||||143
1631511300000|2021-09-13 05:35:00|||||||||17
1631511600000|2021-09-13 05:40:00|||||||||20
1631511900000|2021-09-13 05:45:00|||||||||15
1631512800000|2021-09-13 06:00:00|||||||||361
1631513100000|2021-09-13 06:05:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1204
1631513400000|2021-09-13 06:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|428
1631513700000|2021-09-13 06:15:00|||||||||8
1631514000000|2021-09-13 06:20:00|||||||||3
1631514300000|2021-09-13 06:25:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1233
1631514600000|2021-09-13 06:30:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1873
1631514900000|2021-09-13 06:35:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1892
1631515200000|2021-09-13 06:40:00|||||||||2
1631515500000|2021-09-13 06:45:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|3392
1631515800000|2021-09-13 06:50:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|200
1631516100000|2021-09-13 06:55:00|||||||||9
1631516400000|2021-09-13 07:00:00|||||||||2361
1631516700000|2021-09-13 07:05:00|||||||||186
1631517000000|2021-09-13 07:10:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1403
1631517300000|2021-09-13 07:15:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|2637
1631517600000|2021-09-13 07:20:00|||||||||558
1631517900000|2021-09-13 07:25:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1157
1631518200000|2021-09-13 07:30:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|4835
1631518500000|2021-09-13 07:35:00|11224.5|11223|11225|11223|11225|11223.5|11224.5|11223|1724
1631518800000|2021-09-13 07:40:00|11224.5|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|556
1631519100000|2021-09-13 07:45:00|||||||||132
1631519400000|2021-09-13 07:50:00|||||||||724
1631519700000|2021-09-13 07:55:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|713
1631520000000|2021-09-13 08:00:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|8935
1631520300000|2021-09-13 08:05:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|2258
1631520600000|2021-09-13 08:10:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1520
1631520900000|2021-09-13 08:15:00|||||||||443
1631521200000|2021-09-13 08:20:00|||||||||3084
1631521500000|2021-09-13 08:25:00|||||||||88
1631521800000|2021-09-13 08:30:00|||||||||748
1631522100000|2021-09-13 08:35:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|931
1631522400000|2021-09-13 08:40:00|||||||||158
1631522700000|2021-09-13 08:45:00|||||||||169
1631523000000|2021-09-13 08:50:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|487
1631523300000|2021-09-13 08:55:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|150
1631523600000|2021-09-13 09:00:00|||||||||46
1631523900000|2021-09-13 09:05:00|||||||||186
1631524200000|2021-09-13 09:10:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|306
1631524500000|2021-09-13 09:15:00|||||||||236
1631524800000|2021-09-13 09:20:00|||||||||26
1631525100000|2021-09-13 09:25:00|||||||||253
1631525400000|2021-09-13 09:30:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|2364
1631525700000|2021-09-13 09:35:00|||||||||484
1631526000000|2021-09-13 09:40:00|||||||||38
1631526300000|2021-09-13 09:45:00|||||||||87
1631526600000|2021-09-13 09:50:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|2490
1631526900000|2021-09-13 09:55:00|||||||||126
1631527200000|2021-09-13 10:00:00|||||||||26
1631527500000|2021-09-13 10:05:00|||||||||28
1631527800000|2021-09-13 10:10:00|||||||||247
1631528100000|2021-09-13 10:15:00|||||||||85
1631528400000|2021-09-13 10:20:00|||||||||41
1631528700000|2021-09-13 10:25:00|||||||||77
1631529000000|2021-09-13 10:30:00|||||||||195
1631529300000|2021-09-13 10:35:00|||||||||2720
1631529600000|2021-09-13 10:40:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|6173
1631529900000|2021-09-13 10:45:00|||||||||1566
1631530200000|2021-09-13 10:50:00|||||||||50
1631530500000|2021-09-13 10:55:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|5075
1631530800000|2021-09-13 11:00:00|||||||||496
1631531100000|2021-09-13 11:05:00|||||||||234
1631531400000|2021-09-13 11:10:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|8795
1631531700000|2021-09-13 11:15:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|2164
1631532000000|2021-09-13 11:20:00|11225.5|11224|11225.5|11224|11225.5|11224.5|11225.5|11224|1546
1631532300000|2021-09-13 11:25:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224|4361
1631532600000|2021-09-13 11:30:00|||||||||10
1631532900000|2021-09-13 11:35:00|||||||||22
1631533200000|2021-09-13 11:40:00|||||||||78
1631533500000|2021-09-13 11:45:00|||||||||134
1631533800000|2021-09-13 11:50:00|||||||||270
1631534100000|2021-09-13 11:55:00|||||||||30
1631534400000|2021-09-13 12:00:00|||||||||121
1631534700000|2021-09-13 12:05:00|||||||||59
1631535000000|2021-09-13 12:10:00|||||||||1351
1631535300000|2021-09-13 12:15:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|5768
1631535600000|2021-09-13 12:20:00|||||||||1241
1631535900000|2021-09-13 12:25:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|1551
1631536200000|2021-09-13 12:30:00|11225.5|11224|11225.5|11224|11226|11224|11225.5|11224|2454
1631536500000|2021-09-13 12:35:00|||||||||43
1631536800000|2021-09-13 12:40:00|||||||||88
1631537100000|2021-09-13 12:45:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|616
1631537400000|2021-09-13 12:50:00|||||||||84
1631537700000|2021-09-13 12:55:00|||||||||38
1631538000000|2021-09-13 13:00:00|||||||||925
1631538300000|2021-09-13 13:05:00|||||||||52
1631538600000|2021-09-13 13:10:00|11225|11223.5|11225|11223.5|11225.5|11224|11225|11223.5|1258
1631538900000|2021-09-13 13:15:00|||||||||289
1631539200000|2021-09-13 13:20:00|||||||||242
1631539500000|2021-09-13 13:25:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1738
1631539800000|2021-09-13 13:30:00|||||||||59
1631540100000|2021-09-13 13:35:00|||||||||7799
1631540400000|2021-09-13 13:40:00|||||||||97
1631540700000|2021-09-13 13:45:00|||||||||1023
1631541000000|2021-09-13 13:50:00|||||||||282
1631541300000|2021-09-13 13:55:00|||||||||445
1631541600000|2021-09-13 14:00:00|||||||||188
1631541900000|2021-09-13 14:05:00|||||||||223
1631542200000|2021-09-13 14:10:00|||||||||337
1631542500000|2021-09-13 14:15:00|||||||||310
1631542800000|2021-09-13 14:20:00|||||||||497
1631543100000|2021-09-13 14:25:00|||||||||503
1631543400000|2021-09-13 14:30:00|||||||||1660
1631543700000|2021-09-13 14:35:00|||||||||2115
1631544000000|2021-09-13 14:40:00|||||||||391
1631544300000|2021-09-13 14:45:00|||||||||238
1631544600000|2021-09-13 14:50:00|||||||||268
1631544900000|2021-09-13 14:55:00|||||||||216
1631545200000|2021-09-13 15:00:00|||||||||628
1631545500000|2021-09-13 15:05:00|||||||||579
1631545800000|2021-09-13 15:10:00|||||||||1022
1631546100000|2021-09-13 15:15:00|||||||||2308
1631546400000|2021-09-13 15:20:00|||||||||269
1631546700000|2021-09-13 15:25:00|||||||||446
1631547000000|2021-09-13 15:30:00|||||||||1199
1631547300000|2021-09-13 15:35:00|||||||||141
1631547600000|2021-09-13 15:40:00|||||||||81
1631547900000|2021-09-13 15:45:00|||||||||94
1631548200000|2021-09-13 15:50:00|||||||||22
1631548500000|2021-09-13 15:55:00|||||||||798
1631548800000|2021-09-13 16:00:00|||||||||60
1631549100000|2021-09-13 16:05:00|||||||||123
1631549400000|2021-09-13 16:10:00|||||||||25
1631549700000|2021-09-13 16:15:00|||||||||639
1631550000000|2021-09-13 16:20:00|||||||||68
1631550300000|2021-09-13 16:25:00|||||||||86
1631550600000|2021-09-13 16:30:00|||||||||61
1631550900000|2021-09-13 16:35:00|||||||||460
1631551200000|2021-09-13 16:40:00|||||||||5
1631551500000|2021-09-13 16:45:00|||||||||159
1631551800000|2021-09-13 16:50:00|||||||||456
1631552100000|2021-09-13 16:55:00|||||||||354
1631552400000|2021-09-13 17:00:00|||||||||68
1631552700000|2021-09-13 17:05:00|||||||||67
1631553000000|2021-09-13 17:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|2238
1631553600000|2021-09-13 17:20:00|||||||||3
1631554500000|2021-09-13 17:35:00|||||||||28
1631554800000|2021-09-13 17:40:00|||||||||209
1631555100000|2021-09-13 17:45:00|||||||||1500
1631555400000|2021-09-13 17:50:00|||||||||212
1631555700000|2021-09-13 17:55:00|||||||||520
1631556600000|2021-09-13 18:10:00|||||||||24
1631556900000|2021-09-13 18:15:00|||||||||13
1631557200000|2021-09-13 18:20:00|||||||||50
1631559000000|2021-09-13 18:50:00|||||||||20
1631559600000|2021-09-13 19:00:00|||||||||5
1631560200000|2021-09-13 19:10:00|||||||||3
1631562300000|2021-09-13 19:45:00|||||||||1
1631562600000|2021-09-13 19:50:00|||||||||226
1631562900000|2021-09-13 19:55:00|||||||||508
1631581800000|2021-09-14 01:10:00|||||||||44
1631582400000|2021-09-14 01:20:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|12
1631582700000|2021-09-14 01:25:00|||||||||500
1631586300000|2021-09-14 02:25:00|||||||||5
1631586600000|2021-09-14 02:30:00|||||||||3
1631589900000|2021-09-14 03:25:00|||||||||1
1631590500000|2021-09-14 03:35:00|||||||||4
1631593800000|2021-09-14 04:30:00|||||||||1
1631597400000|2021-09-14 05:30:00|||||||||1
1631598300000|2021-09-14 05:45:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|782
1631599200000|2021-09-14 06:00:00|11225.5|11224|11225.5|11224|11225.5|11224|11225|11223.5|362
1631599500000|2021-09-14 06:05:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|870
1631599800000|2021-09-14 06:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|276
1631600100000|2021-09-14 06:15:00|||||||||52
1631600400000|2021-09-14 06:20:00|||||||||84
1631600700000|2021-09-14 06:25:00|||||||||119
1631601000000|2021-09-14 06:30:00|||||||||102
1631601300000|2021-09-14 06:35:00|||||||||131
1631601600000|2021-09-14 06:40:00|||||||||159
1631601900000|2021-09-14 06:45:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|198
1631602200000|2021-09-14 06:50:00|||||||||185
1631602500000|2021-09-14 06:55:00|||||||||713
1631602800000|2021-09-14 07:00:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1386
1631603100000|2021-09-14 07:05:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|905
1631603400000|2021-09-14 07:10:00|||||||||129
1631603700000|2021-09-14 07:15:00|||||||||1305
1631604000000|2021-09-14 07:20:00|||||||||1129
1631604300000|2021-09-14 07:25:00|||||||||639
1631604600000|2021-09-14 07:30:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|2781
1631604900000|2021-09-14 07:35:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|1878
1631605200000|2021-09-14 07:40:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|1064
1631605500000|2021-09-14 07:45:00|||||||||425
1631605800000|2021-09-14 07:50:00|||||||||2832
1631606100000|2021-09-14 07:55:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|3021
1631606400000|2021-09-14 08:00:00|||||||||2078
1631606700000|2021-09-14 08:05:00|||||||||77
1631607000000|2021-09-14 08:10:00|||||||||159
1631607300000|2021-09-14 08:15:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|216
1631607600000|2021-09-14 08:20:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1626
1631607900000|2021-09-14 08:25:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|2407
1631608200000|2021-09-14 08:30:00|||||||||6509
1631608500000|2021-09-14 08:35:00|||||||||2213
1631608800000|2021-09-14 08:40:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|5506
1631609100000|2021-09-14 08:45:00|||||||||991
1631609400000|2021-09-14 08:50:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|3050
1631609700000|2021-09-14 08:55:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|9240
1631610000000|2021-09-14 09:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|2178
1631610300000|2021-09-14 09:05:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|2327
1631610600000|2021-09-14 09:10:00|||||||||45
1631610900000|2021-09-14 09:15:00|||||||||2994
1631611200000|2021-09-14 09:20:00|||||||||95
1631611500000|2021-09-14 09:25:00|||||||||2181
1631611800000|2021-09-14 09:30:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|10017
1631612100000|2021-09-14 09:35:00|||||||||1368
1631612400000|2021-09-14 09:40:00|||||||||5654
1631612700000|2021-09-14 09:45:00|||||||||781
1631613000000|2021-09-14 09:50:00|||||||||642
1631613300000|2021-09-14 09:55:00|||||||||667
1631613600000|2021-09-14 10:00:00|||||||||1503
1631613900000|2021-09-14 10:05:00|||||||||930
1631614200000|2021-09-14 10:10:00|||||||||456
1631614500000|2021-09-14 10:15:00|||||||||583
1631614800000|2021-09-14 10:20:00|||||||||1051
1631615100000|2021-09-14 10:25:00|||||||||64
1631615400000|2021-09-14 10:30:00|||||||||4294
1631615700000|2021-09-14 10:35:00|||||||||8074
1631616000000|2021-09-14 10:40:00|||||||||109
1631616300000|2021-09-14 10:45:00|||||||||1073
1631616600000|2021-09-14 10:50:00|||||||||88
1631616900000|2021-09-14 10:55:00|||||||||521
1631617200000|2021-09-14 11:00:00|||||||||49
1631617500000|2021-09-14 11:05:00|||||||||1253
1631617800000|2021-09-14 11:10:00|||||||||73
1631618100000|2021-09-14 11:15:00|||||||||143
1631618400000|2021-09-14 11:20:00|||||||||211
1631618700000|2021-09-14 11:25:00|||||||||68
1631619000000|2021-09-14 11:30:00|||||||||251
1631619300000|2021-09-14 11:35:00|||||||||343
1631619600000|2021-09-14 11:40:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|310
1631619900000|2021-09-14 11:45:00|||||||||999
1631620200000|2021-09-14 11:50:00|||||||||476
1631620500000|2021-09-14 11:55:00|||||||||258
1631620800000|2021-09-14 12:00:00|||||||||69
1631621100000|2021-09-14 12:05:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|3206
1631621400000|2021-09-14 12:10:00|||||||||467
1631621700000|2021-09-14 12:15:00|||||||||236
1631622000000|2021-09-14 12:20:00|||||||||2860
1631622300000|2021-09-14 12:25:00|||||||||2308
1631622600000|2021-09-14 12:30:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|6718
1631622900000|2021-09-14 12:35:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|1548
1631623200000|2021-09-14 12:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|1427
1631623500000|2021-09-14 12:45:00|||||||||1789
1631623800000|2021-09-14 12:50:00|||||||||207
1631624100000|2021-09-14 12:55:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1811
1631624400000|2021-09-14 13:00:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|2735
1631624700000|2021-09-14 13:05:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|2298
1631625000000|2021-09-14 13:10:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|3581
1631625300000|2021-09-14 13:15:00|||||||||47
1631625600000|2021-09-14 13:20:00|||||||||5055
1631625900000|2021-09-14 13:25:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|477
1631626200000|2021-09-14 13:30:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|2036
1631626500000|2021-09-14 13:35:00|11225.5|11224|11225.5|11224|11225.5|11224|11225|11223.5|1914
1631626800000|2021-09-14 13:40:00||11223.5||11224||11224||11223.5|3244
1631627100000|2021-09-14 13:45:00|||||||||82
1631627400000|2021-09-14 13:50:00|||||||||46
1631627700000|2021-09-14 13:55:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|326
1631628000000|2021-09-14 14:00:00|||||||||1943
1631628300000|2021-09-14 14:05:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|678
1631628600000|2021-09-14 14:10:00|||||||||138
1631628900000|2021-09-14 14:15:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224|5950
1631629200000|2021-09-14 14:20:00|11225.5|11224|11226|11224.5|11226|11224.5|11225.5|11224|500
1631629500000|2021-09-14 14:25:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|1920
1631629800000|2021-09-14 14:30:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224.5|1850
1631630100000|2021-09-14 14:35:00|||||||||2526
1631630400000|2021-09-14 14:40:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|4475
1631630700000|2021-09-14 14:45:00||11224.5||11225||11225||11224.5|952
1631631000000|2021-09-14 14:50:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|3029
1631631300000|2021-09-14 14:55:00|||||||||2638
1631631600000|2021-09-14 15:00:00|||||||||416
1631631900000|2021-09-14 15:05:00|||||||||294
1631632200000|2021-09-14 15:10:00|11225.5|11224|11226|11224.5|11226|11224.5|11225.5|11224|445
1631632500000|2021-09-14 15:15:00|||||||||1055
1631632800000|2021-09-14 15:20:00|||||||||3577
1631633100000|2021-09-14 15:25:00|||||||||165
1631633400000|2021-09-14 15:30:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|83
1631633700000|2021-09-14 15:35:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|760
1631634000000|2021-09-14 15:40:00|||||||||173
1631634300000|2021-09-14 15:45:00|||||||||254
1631634600000|2021-09-14 15:50:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|240
1631634900000|2021-09-14 15:55:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|240
1631635200000|2021-09-14 16:00:00|||||||||12
1631635500000|2021-09-14 16:05:00|||||||||108
1631635800000|2021-09-14 16:10:00|||||||||8
1631636100000|2021-09-14 16:15:00|||||||||4
1631636400000|2021-09-14 16:20:00|||||||||23
1631636700000|2021-09-14 16:25:00|||||||||45
1631637000000|2021-09-14 16:30:00|||||||||102
1631637300000|2021-09-14 16:35:00|||||||||4
1631637600000|2021-09-14 16:40:00|||||||||6
1631637900000|2021-09-14 16:45:00|||||||||4
1631638200000|2021-09-14 16:50:00|||||||||350
1631638500000|2021-09-14 16:55:00|||||||||147
1631638800000|2021-09-14 17:00:00|||||||||5
1631639100000|2021-09-14 17:05:00|||||||||582
1631639700000|2021-09-14 17:15:00|||||||||1
1631640600000|2021-09-14 17:30:00|||||||||1
1631640900000|2021-09-14 17:35:00|||||||||109
1631641200000|2021-09-14 17:40:00|||||||||1
1631643300000|2021-09-14 18:15:00|||||||||24
1631643900000|2021-09-14 18:25:00|||||||||1312
1631644200000|2021-09-14 18:30:00|||||||||380
1631644500000|2021-09-14 18:35:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|541
1631644800000|2021-09-14 18:40:00|||||||||1007
1631645700000|2021-09-14 18:55:00|||||||||70
1631646600000|2021-09-14 19:10:00|||||||||5
1631646900000|2021-09-14 19:15:00|||||||||3
1631647800000|2021-09-14 19:30:00|||||||||37
1631648100000|2021-09-14 19:35:00|||||||||2
1631648700000|2021-09-14 19:45:00|||||||||12
1631649000000|2021-09-14 19:50:00|||||||||140
1631649300000|2021-09-14 19:55:00|||||||||233
1631664900000|2021-09-15 00:15:00|||||||||1
1631665500000|2021-09-15 00:25:00|||||||||224
1631668800000|2021-09-15 01:20:00|||||||||51
1631671500000|2021-09-15 02:05:00|||||||||41
1631672100000|2021-09-15 02:15:00|||||||||1
1631675700000|2021-09-15 03:15:00|||||||||2
1631677200000|2021-09-15 03:40:00|||||||||63
1631682600000|2021-09-15 05:10:00|||||||||179
1631683500000|2021-09-15 05:25:00|||||||||2
1631685600000|2021-09-15 06:00:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|1011
1631685900000|2021-09-15 06:05:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|485
1631686200000|2021-09-15 06:10:00|||||||||125
1631686500000|2021-09-15 06:15:00|11225.5|11224|11226|11224.5|11226|11224.5|11225.5|11224|248
1631686800000|2021-09-15 06:20:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|207
1631687100000|2021-09-15 06:25:00|||||||||790
1631687400000|2021-09-15 06:30:00|||||||||34
1631687700000|2021-09-15 06:35:00|||||||||32
1631688000000|2021-09-15 06:40:00|||||||||37
1631688300000|2021-09-15 06:45:00|||||||||74
1631688600000|2021-09-15 06:50:00|||||||||33
1631688900000|2021-09-15 06:55:00|||||||||3563
1631689200000|2021-09-15 07:00:00|||||||||384
1631689500000|2021-09-15 07:05:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|246
1631689800000|2021-09-15 07:10:00|||||||||101
1631690100000|2021-09-15 07:15:00|||||||||1211
1631690400000|2021-09-15 07:20:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|2796
1631690700000|2021-09-15 07:25:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1152
1631691000000|2021-09-15 07:30:00|||||||||448
1631691300000|2021-09-15 07:35:00|||||||||130
1631691600000|2021-09-15 07:40:00|||||||||121
1631691900000|2021-09-15 07:45:00|||||||||511
1631692200000|2021-09-15 07:50:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1006
1631692500000|2021-09-15 07:55:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1264
1631692800000|2021-09-15 08:00:00|11225.5|11224|11225.5|11224|11225.5|11224|11225|11223.5|1384
1631693100000|2021-09-15 08:05:00|||||||||123
1631693400000|2021-09-15 08:10:00|||||||||2686
1631693700000|2021-09-15 08:15:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|3562
1631694000000|2021-09-15 08:20:00|||||||||228
1631694300000|2021-09-15 08:25:00|||||||||142
1631694600000|2021-09-15 08:30:00|||||||||247
1631694900000|2021-09-15 08:35:00|||||||||2826
1631695200000|2021-09-15 08:40:00|||||||||208
1631695500000|2021-09-15 08:45:00|||||||||461
1631695800000|2021-09-15 08:50:00|||||||||119
1631696100000|2021-09-15 08:55:00|||||||||400
1631696400000|2021-09-15 09:00:00|||||||||39
1631696700000|2021-09-15 09:05:00|||||||||746
1631697000000|2021-09-15 09:10:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|3646
1631697300000|2021-09-15 09:15:00|||||||||147
1631697600000|2021-09-15 09:20:00|||||||||61
1631697900000|2021-09-15 09:25:00|||||||||260
1631698200000|2021-09-15 09:30:00|||||||||341
1631698500000|2021-09-15 09:35:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224|1064
1631698800000|2021-09-15 09:40:00|||||||||1833
1631699100000|2021-09-15 09:45:00|11225.5|11224|11226|11224.5|11226|11224.5|11225.5|11224|1511
1631699400000|2021-09-15 09:50:00|||||||||4
1631699700000|2021-09-15 09:55:00|||||||||16
1631700000000|2021-09-15 10:00:00|||||||||172
1631700300000|2021-09-15 10:05:00|||||||||5031
1631700600000|2021-09-15 10:10:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|125
1631700900000|2021-09-15 10:15:00|||||||||228
1631701200000|2021-09-15 10:20:00|||||||||275
1631701500000|2021-09-15 10:25:00|||||||||138
1631701800000|2021-09-15 10:30:00|||||||||841
1631702100000|2021-09-15 10:35:00|||||||||1056
1631702400000|2021-09-15 10:40:00|||||||||63
1631702700000|2021-09-15 10:45:00|||||||||3037
1631703000000|2021-09-15 10:50:00|||||||||37
1631703300000|2021-09-15 10:55:00|||||||||672
1631703600000|2021-09-15 11:00:00|||||||||39
1631703900000|2021-09-15 11:05:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|797
1631704200000|2021-09-15 11:10:00|11225.5|11224|11226|11224.5|11226|11224.5|11225.5|11224|214
1631704500000|2021-09-15 11:15:00|||||||||10
1631704800000|2021-09-15 11:20:00|||||||||147
1631705100000|2021-09-15 11:25:00|||||||||35
1631705400000|2021-09-15 11:30:00|11226.5|11225|11226|11224.5|11226.5|11225|11226|11224.5|988
1631705700000|2021-09-15 11:35:00|||||||||32
1631706000000|2021-09-15 11:40:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1948
1631706300000|2021-09-15 11:45:00|||||||||597
1631706600000|2021-09-15 11:50:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|223
1631706900000|2021-09-15 11:55:00|||||||||1042
1631707200000|2021-09-15 12:00:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|195
1631707500000|2021-09-15 12:05:00|||||||||13
1631707800000|2021-09-15 12:10:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|958
1631708100000|2021-09-15 12:15:00|||||||||115
1631708400000|2021-09-15 12:20:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224|6528
1631708700000|2021-09-15 12:25:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1589
1631709000000|2021-09-15 12:30:00|||||||||7
1631709300000|2021-09-15 12:35:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|7529
1631709600000|2021-09-15 12:40:00|||||||||1065
1631709900000|2021-09-15 12:45:00|||||||||1768
1631710200000|2021-09-15 12:50:00|||||||||2600
1631710500000|2021-09-15 12:55:00|||||||||1
1631710800000|2021-09-15 13:00:00|||||||||167
1631711100000|2021-09-15 13:05:00|||||||||1862
1631711400000|2021-09-15 13:10:00|||||||||1260
1631711700000|2021-09-15 13:15:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|3367
1631712000000|2021-09-15 13:20:00|||||||||2692
1631712300000|2021-09-15 13:25:00|||||||||685
1631712600000|2021-09-15 13:30:00|||||||||622
1631712900000|2021-09-15 13:35:00|||||||||2221
1631713200000|2021-09-15 13:40:00|||||||||716
1631713500000|2021-09-15 13:45:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|2094
1631713800000|2021-09-15 13:50:00|||||||||283
1631714100000|2021-09-15 13:55:00|||||||||257
1631714400000|2021-09-15 14:00:00|||||||||131
1631714700000|2021-09-15 14:05:00|||||||||170
1631715000000|2021-09-15 14:10:00|||||||||86
1631715300000|2021-09-15 14:15:00|||||||||3585
1631715600000|2021-09-15 14:20:00|||||||||72
1631715900000|2021-09-15 14:25:00|||||||||685
1631716200000|2021-09-15 14:30:00|||||||||140
1631716500000|2021-09-15 14:35:00|||||||||327
1631716800000|2021-09-15 14:40:00|||||||||523
1631717100000|2021-09-15 14:45:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|2188
1631717400000|2021-09-15 14:50:00|||||||||1076
1631717700000|2021-09-15 14:55:00|||||||||180
1631718000000|2021-09-15 15:00:00|||||||||1598
1631718300000|2021-09-15 15:05:00|||||||||416
1631718600000|2021-09-15 15:10:00|||||||||1555
1631718900000|2021-09-15 15:15:00|||||||||1451
1631719200000|2021-09-15 15:20:00|||||||||755
1631719500000|2021-09-15 15:25:00|||||||||1438
1631719800000|2021-09-15 15:30:00|||||||||764
1631720100000|2021-09-15 15:35:00|||||||||706
1631720400000|2021-09-15 15:40:00|||||||||352
1631720700000|2021-09-15 15:45:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|5748
1631721000000|2021-09-15 15:50:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|4891
1631721300000|2021-09-15 15:55:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|365
1631721600000|2021-09-15 16:00:00|||||||||40
1631721900000|2021-09-15 16:05:00|||||||||50
1631722200000|2021-09-15 16:10:00|||||||||141
1631722500000|2021-09-15 16:15:00|||||||||160
1631722800000|2021-09-15 16:20:00|||||||||84
1631723100000|2021-09-15 16:25:00|||||||||189
1631723400000|2021-09-15 16:30:00|||||||||169
1631723700000|2021-09-15 16:35:00|||||||||131
1631724000000|2021-09-15 16:40:00|||||||||14
1631724300000|2021-09-15 16:45:00|||||||||6
1631724600000|2021-09-15 16:50:00|||||||||88
1631724900000|2021-09-15 16:55:00|||||||||382
1631725500000|2021-09-15 17:05:00|||||||||111
1631725800000|2021-09-15 17:10:00|||||||||59
1631726100000|2021-09-15 17:15:00|||||||||3
1631726400000|2021-09-15 17:20:00|||||||||56
1631726700000|2021-09-15 17:25:00|||||||||7
1631727600000|2021-09-15 17:40:00|||||||||9
1631727900000|2021-09-15 17:45:00|||||||||27
1631728500000|2021-09-15 17:55:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1174
1631729700000|2021-09-15 18:15:00|||||||||24
1631730000000|2021-09-15 18:20:00|||||||||12
1631732400000|2021-09-15 19:00:00|||||||||23
1631734200000|2021-09-15 19:30:00|||||||||1
1631734500000|2021-09-15 19:35:00|||||||||9
1631734800000|2021-09-15 19:40:00|||||||||2
1631735100000|2021-09-15 19:45:00|||||||||3
1631735400000|2021-09-15 19:50:00|||||||||96
1631735700000|2021-09-15 19:55:00|||||||||368
1631760600000|2021-09-16 02:50:00|||||||||1
1631764200000|2021-09-16 03:50:00|||||||||1
1631764500000|2021-09-16 03:55:00|||||||||1
1631768400000|2021-09-16 05:00:00|||||||||1
1631771100000|2021-09-16 05:45:00|||||||||38
1631771700000|2021-09-16 05:55:00|||||||||4
1631772000000|2021-09-16 06:00:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|778
1631772300000|2021-09-16 06:05:00|||||||||147
1631772600000|2021-09-16 06:10:00|||||||||25
1631772900000|2021-09-16 06:15:00|||||||||126
1631773200000|2021-09-16 06:20:00|||||||||23
1631773500000|2021-09-16 06:25:00|||||||||535
1631773800000|2021-09-16 06:30:00|||||||||204
1631774100000|2021-09-16 06:35:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|1187
1631774400000|2021-09-16 06:40:00|||||||||62
1631774700000|2021-09-16 06:45:00|||||||||635
1631775000000|2021-09-16 06:50:00|||||||||73
1631775300000|2021-09-16 06:55:00|||||||||825
1631775600000|2021-09-16 07:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|2529
1631775900000|2021-09-16 07:05:00|||||||||264
1631776200000|2021-09-16 07:10:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|1397
1631776500000|2021-09-16 07:15:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1013
1631776800000|2021-09-16 07:20:00|||||||||10077
1631777100000|2021-09-16 07:25:00|||||||||1254
1631777400000|2021-09-16 07:30:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1013
1631777700000|2021-09-16 07:35:00|||||||||94
1631778000000|2021-09-16 07:40:00|||||||||1627
1631778300000|2021-09-16 07:45:00|||||||||843
1631778600000|2021-09-16 07:50:00|||||||||483
1631778900000|2021-09-16 07:55:00|||||||||1072
1631779200000|2021-09-16 08:00:00|||||||||157
1631779500000|2021-09-16 08:05:00|||||||||438
1631779800000|2021-09-16 08:10:00|||||||||4559
1631780100000|2021-09-16 08:15:00|||||||||6346
1631780400000|2021-09-16 08:20:00|||||||||5027
1631780700000|2021-09-16 08:25:00|||||||||61
1631781000000|2021-09-16 08:30:00|||||||||12384
1631781300000|2021-09-16 08:35:00|||||||||106
1631781600000|2021-09-16 08:40:00|||||||||229
1631781900000|2021-09-16 08:45:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|4927
1631782200000|2021-09-16 08:50:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|11283
1631782500000|2021-09-16 08:55:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|4498
1631782800000|2021-09-16 09:00:00|||||||||2217
1631783100000|2021-09-16 09:05:00|||||||||97
1631783400000|2021-09-16 09:10:00|||||||||389
1631783700000|2021-09-16 09:15:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|7245
1631784000000|2021-09-16 09:20:00|||||||||463
1631784300000|2021-09-16 09:25:00|||||||||392
1631784600000|2021-09-16 09:30:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1128
1631784900000|2021-09-16 09:35:00|||||||||319
1631785200000|2021-09-16 09:40:00|||||||||350
1631785500000|2021-09-16 09:45:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|2552
1631785800000|2021-09-16 09:50:00|||||||||359
1631786100000|2021-09-16 09:55:00|||||||||662
1631786400000|2021-09-16 10:00:00|||||||||333
1631786700000|2021-09-16 10:05:00|||||||||268
1631787000000|2021-09-16 10:10:00|||||||||198
1631787300000|2021-09-16 10:15:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1686
1631787600000|2021-09-16 10:20:00|||||||||144
1631787900000|2021-09-16 10:25:00|||||||||1475
1631788200000|2021-09-16 10:30:00|||||||||77
1631788500000|2021-09-16 10:35:00|||||||||1130
1631788800000|2021-09-16 10:40:00|||||||||441
1631789100000|2021-09-16 10:45:00|||||||||116
1631789400000|2021-09-16 10:50:00|||||||||143
1631789700000|2021-09-16 10:55:00|||||||||52
1631790000000|2021-09-16 11:00:00|||||||||49
1631790300000|2021-09-16 11:05:00|||||||||262
1631790600000|2021-09-16 11:10:00|||||||||190
1631790900000|2021-09-16 11:15:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|878
1631791200000|2021-09-16 11:20:00|||||||||2485
1631791500000|2021-09-16 11:25:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|3982
1631791800000|2021-09-16 11:30:00|||||||||105
1631792100000|2021-09-16 11:35:00|||||||||441
1631792400000|2021-09-16 11:40:00|||||||||6
1631792700000|2021-09-16 11:45:00|11225.5|11224|11225.5|11224|11225.5|11224|11225|11223.5|743
1631793000000|2021-09-16 11:50:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|324
1631793300000|2021-09-16 11:55:00|||||||||145
1631793600000|2021-09-16 12:00:00|||||||||706
1631793900000|2021-09-16 12:05:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|869
1631794200000|2021-09-16 12:10:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|2234
1631794500000|2021-09-16 12:15:00|||||||||1506
1631794800000|2021-09-16 12:20:00|||||||||241
1631795100000|2021-09-16 12:25:00|||||||||535
1631795400000|2021-09-16 12:30:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|4724
1631795700000|2021-09-16 12:35:00|||||||||1101
1631796000000|2021-09-16 12:40:00|||||||||383
1631796300000|2021-09-16 12:45:00|||||||||120
1631796600000|2021-09-16 12:50:00|||||||||1130
1631796900000|2021-09-16 12:55:00|||||||||171
1631797200000|2021-09-16 13:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|860
1631797500000|2021-09-16 13:05:00|||||||||633
1631797800000|2021-09-16 13:10:00|||||||||171
1631798100000|2021-09-16 13:15:00|||||||||203
1631798400000|2021-09-16 13:20:00|||||||||410
1631798700000|2021-09-16 13:25:00|||||||||59
1631799000000|2021-09-16 13:30:00|||||||||616
1631799300000|2021-09-16 13:35:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1076
1631799600000|2021-09-16 13:40:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1019
1631799900000|2021-09-16 13:45:00|||||||||289
1631800200000|2021-09-16 13:50:00|||||||||1831
1631800500000|2021-09-16 13:55:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|3002
1631800800000|2021-09-16 14:00:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|3027
1631801100000|2021-09-16 14:05:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|850
1631801400000|2021-09-16 14:10:00|||||||||2058
1631801700000|2021-09-16 14:15:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1679
1631802000000|2021-09-16 14:20:00|||||||||180
1631802300000|2021-09-16 14:25:00|||||||||771
1631802600000|2021-09-16 14:30:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|1251
1631802900000|2021-09-16 14:35:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|2398
1631803200000|2021-09-16 14:40:00|||||||||175
1631803500000|2021-09-16 14:45:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|1057
1631803800000|2021-09-16 14:50:00|||||||||44
1631804100000|2021-09-16 14:55:00|11225.5|11224|11225.5|11224|11225.5|11224|11225|11223.5|3584
1631804400000|2021-09-16 15:00:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|5479
1631804700000|2021-09-16 15:05:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|2854
1631805000000|2021-09-16 15:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|944
1631805300000|2021-09-16 15:15:00|||||||||3948
1631805600000|2021-09-16 15:20:00|||||||||405
1631805900000|2021-09-16 15:25:00|||||||||99
1631806200000|2021-09-16 15:30:00|||||||||62
1631806500000|2021-09-16 15:35:00|||||||||1378
1631806800000|2021-09-16 15:40:00|||||||||53
1631807100000|2021-09-16 15:45:00|||||||||349
1631807400000|2021-09-16 15:50:00|||||||||152
1631807700000|2021-09-16 15:55:00|||||||||933
1631808000000|2021-09-16 16:00:00|||||||||698
1631808300000|2021-09-16 16:05:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|15
1631808600000|2021-09-16 16:10:00|||||||||6
1631808900000|2021-09-16 16:15:00|||||||||738
1631809200000|2021-09-16 16:20:00|||||||||9
1631809500000|2021-09-16 16:25:00|||||||||54
1631809800000|2021-09-16 16:30:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|2564
1631810100000|2021-09-16 16:35:00|||||||||55
1631810400000|2021-09-16 16:40:00|||||||||12
1631810700000|2021-09-16 16:45:00|||||||||10
1631811000000|2021-09-16 16:50:00|||||||||117
1631811300000|2021-09-16 16:55:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|7003
1631811600000|2021-09-16 17:00:00||11223.5||11224||11224||11223.5|2
1631811900000|2021-09-16 17:05:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1008
1631812200000|2021-09-16 17:10:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|14
1631813400000|2021-09-16 17:30:00|||||||||105
1631814000000|2021-09-16 17:40:00|||||||||68
1631815200000|2021-09-16 18:00:00|||||||||8
1631815500000|2021-09-16 18:05:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|937
1631817900000|2021-09-16 18:45:00|||||||||31
1631818800000|2021-09-16 19:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|4984
1631819100000|2021-09-16 19:05:00|||||||||3130
1631819400000|2021-09-16 19:10:00|||||||||16
1631820000000|2021-09-16 19:20:00|||||||||2149
1631820300000|2021-09-16 19:25:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|295
1631820600000|2021-09-16 19:30:00|||||||||1533
1631820900000|2021-09-16 19:35:00|||||||||40
1631821200000|2021-09-16 19:40:00|||||||||251
1631821500000|2021-09-16 19:45:00|||||||||2119
1631821800000|2021-09-16 19:50:00|||||||||1052
1631822100000|2021-09-16 19:55:00|11223.5|11222|11223|11221.5|11223.5|11222|11223|11221.5|6384
1631837700000|2021-09-17 00:15:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|1
1631840100000|2021-09-17 00:55:00|||||||||311
1631846100000|2021-09-17 02:35:00|||||||||1
1631847300000|2021-09-17 02:55:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|402
1631847600000|2021-09-17 03:00:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|405
1631847900000|2021-09-17 03:05:00|||||||||4
1631848200000|2021-09-17 03:10:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|954
1631855400000|2021-09-17 05:10:00|||||||||1
1631856900000|2021-09-17 05:35:00|||||||||1015
1631857200000|2021-09-17 05:40:00|||||||||50
1631857800000|2021-09-17 05:50:00|||||||||180
1631858100000|2021-09-17 05:55:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|417
1631858400000|2021-09-17 06:00:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|1985
1631858700000|2021-09-17 06:05:00|||||||||235
1631859000000|2021-09-17 06:10:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|155
1631859300000|2021-09-17 06:15:00|||||||||147
1631859600000|2021-09-17 06:20:00|||||||||74
1631859900000|2021-09-17 06:25:00|||||||||212
1631860200000|2021-09-17 06:30:00|||||||||281
1631860500000|2021-09-17 06:35:00|||||||||1809
1631860800000|2021-09-17 06:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|4663
1631861100000|2021-09-17 06:45:00|||||||||7571
1631861400000|2021-09-17 06:50:00|||||||||53
1631861700000|2021-09-17 06:55:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|94
1631862000000|2021-09-17 07:00:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|1540
1631862300000|2021-09-17 07:05:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|4002
1631862600000|2021-09-17 07:10:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|1398
1631862900000|2021-09-17 07:15:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|3295
1631863200000|2021-09-17 07:20:00|||||||||1801
1631863500000|2021-09-17 07:25:00|||||||||200
1631863800000|2021-09-17 07:30:00|||||||||668
1631864100000|2021-09-17 07:35:00|||||||||3422
1631864400000|2021-09-17 07:40:00|||||||||1424
1631864700000|2021-09-17 07:45:00|||||||||269
1631865000000|2021-09-17 07:50:00|||||||||3538
1631865300000|2021-09-17 07:55:00|||||||||186
1631865600000|2021-09-17 08:00:00|||||||||699
1631865900000|2021-09-17 08:05:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1580
1631866200000|2021-09-17 08:10:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|4157
1631866500000|2021-09-17 08:15:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|14859
1631866800000|2021-09-17 08:20:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|3834
1631867100000|2021-09-17 08:25:00|||||||||282
1631867400000|2021-09-17 08:30:00|||||||||449
1631867700000|2021-09-17 08:35:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|1533
1631868000000|2021-09-17 08:40:00|||||||||321
1631868300000|2021-09-17 08:45:00|||||||||2082
1631868600000|2021-09-17 08:50:00|||||||||422
1631868900000|2021-09-17 08:55:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|3699
1631869200000|2021-09-17 09:00:00|||||||||143
1631869500000|2021-09-17 09:05:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|2098
1631869800000|2021-09-17 09:10:00|||||||||422
1631870100000|2021-09-17 09:15:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|3713
1631870400000|2021-09-17 09:20:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1245
1631870700000|2021-09-17 09:25:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|799
1631871000000|2021-09-17 09:30:00|||||||||1662
1631871300000|2021-09-17 09:35:00|11225|11223.5|11225|11223.5|11225.5|11224|11225|11223.5|2883
1631871600000|2021-09-17 09:40:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|1501
1631871900000|2021-09-17 09:45:00|||||||||252
1631872200000|2021-09-17 09:50:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|15860
1631872500000|2021-09-17 09:55:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1863
1631872800000|2021-09-17 10:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1672
1631873100000|2021-09-17 10:05:00|||||||||404
1631873400000|2021-09-17 10:10:00|||||||||222
1631873700000|2021-09-17 10:15:00|||||||||4415
1631874000000|2021-09-17 10:20:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|838
1631874300000|2021-09-17 10:25:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|135
1631874600000|2021-09-17 10:30:00|||||||||95
1631874900000|2021-09-17 10:35:00|||||||||350
1631875200000|2021-09-17 10:40:00|||||||||96
1631875500000|2021-09-17 10:45:00|||||||||638
1631875800000|2021-09-17 10:50:00|||||||||105
1631876100000|2021-09-17 10:55:00|||||||||213
1631876400000|2021-09-17 11:00:00|||||||||232
1631876700000|2021-09-17 11:05:00|||||||||1084
1631877000000|2021-09-17 11:10:00|||||||||74
1631877300000|2021-09-17 11:15:00|||||||||109
1631877600000|2021-09-17 11:20:00|||||||||84
1631877900000|2021-09-17 11:25:00|||||||||56
1631878200000|2021-09-17 11:30:00|||||||||628
1631878500000|2021-09-17 11:35:00|||||||||250
1631878800000|2021-09-17 11:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|5229
1631879100000|2021-09-17 11:45:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|868
1631879400000|2021-09-17 11:50:00|||||||||78
1631879700000|2021-09-17 11:55:00|||||||||26
1631880000000|2021-09-17 12:00:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|658
1631880300000|2021-09-17 12:05:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1580
1631880600000|2021-09-17 12:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|2281
1631880900000|2021-09-17 12:15:00|||||||||1403
1631881200000|2021-09-17 12:20:00|||||||||5219
1631881500000|2021-09-17 12:25:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|2267
1631881800000|2021-09-17 12:30:00|||||||||1022
1631882100000|2021-09-17 12:35:00|||||||||157
1631882400000|2021-09-17 12:40:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|849
1631882700000|2021-09-17 12:45:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|1228
1631883000000|2021-09-17 12:50:00|||||||||5
1631883300000|2021-09-17 12:55:00|||||||||198
1631883600000|2021-09-17 13:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1246
1631883900000|2021-09-17 13:05:00|||||||||243
1631884200000|2021-09-17 13:10:00|||||||||731
1631884500000|2021-09-17 13:15:00|||||||||406
1631884800000|2021-09-17 13:20:00|||||||||1500
1631885100000|2021-09-17 13:25:00|||||||||1001
1631885400000|2021-09-17 13:30:00|||||||||1543
1631885700000|2021-09-17 13:35:00|||||||||629
1631886000000|2021-09-17 13:40:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|7464
1631886300000|2021-09-17 13:45:00|||||||||20592
1631886600000|2021-09-17 13:50:00|||||||||697
1631886900000|2021-09-17 13:55:00|||||||||3131
1631887200000|2021-09-17 14:00:00|||||||||227
1631887500000|2021-09-17 14:05:00|||||||||673
1631887800000|2021-09-17 14:10:00|||||||||439
1631888100000|2021-09-17 14:15:00|||||||||1617
1631888400000|2021-09-17 14:20:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|3177
1631888700000|2021-09-17 14:25:00|||||||||1042
1631889000000|2021-09-17 14:30:00|||||||||354
1631889300000|2021-09-17 14:35:00|||||||||2634
1631889600000|2021-09-17 14:40:00|||||||||240
1631889900000|2021-09-17 14:45:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|9294
1631890200000|2021-09-17 14:50:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|2393
1631890500000|2021-09-17 14:55:00|||||||||1266
1631890800000|2021-09-17 15:00:00|||||||||11098
1631891100000|2021-09-17 15:05:00|||||||||466
1631891400000|2021-09-17 15:10:00|||||||||545
1631891700000|2021-09-17 15:15:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|3212
1631892000000|2021-09-17 15:20:00|||||||||588
1631892300000|2021-09-17 15:25:00|||||||||1246
1631892600000|2021-09-17 15:30:00|11225||11224.5||11225||11224.5||292
1631892900000|2021-09-17 15:35:00|||||||||70
1631893200000|2021-09-17 15:40:00|||||||||261
1631893500000|2021-09-17 15:45:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|61
1631893800000|2021-09-17 15:50:00|||||||||152
1631894100000|2021-09-17 15:55:00|||||||||9
1631894400000|2021-09-17 16:00:00|||||||||167
1631894700000|2021-09-17 16:05:00|||||||||460
1631895000000|2021-09-17 16:10:00|||||||||38
1631895300000|2021-09-17 16:15:00|||||||||651
1631895600000|2021-09-17 16:20:00|||||||||2
1631895900000|2021-09-17 16:25:00|||||||||342
1631896200000|2021-09-17 16:30:00|||||||||17
1631896500000|2021-09-17 16:35:00|||||||||54
1631896800000|2021-09-17 16:40:00|||||||||453
1631897100000|2021-09-17 16:45:00|||||||||86
1631897400000|2021-09-17 16:50:00|||||||||109
1631897700000|2021-09-17 16:55:00|11225||11224.5||11225||11224.5||595
1631898000000|2021-09-17 17:00:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|946
1631898300000|2021-09-17 17:05:00|||||||||1200
1631899800000|2021-09-17 17:30:00|||||||||765
1631900100000|2021-09-17 17:35:00|||||||||1
1631900700000|2021-09-17 17:45:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1002
1631901300000|2021-09-17 17:55:00|||||||||80
1631902200000|2021-09-17 18:10:00|||||||||54
1631903100000|2021-09-17 18:25:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|447
1631903400000|2021-09-17 18:30:00|||||||||102
1631905200000|2021-09-17 19:00:00|||||||||449
1631905500000|2021-09-17 19:05:00|||||||||866
1631906100000|2021-09-17 19:15:00|||||||||156
1631906700000|2021-09-17 19:25:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|1295
1631907000000|2021-09-17 19:30:00|||||||||62
1631907600000|2021-09-17 19:40:00|||||||||1
1631907900000|2021-09-17 19:45:00|||||||||433
1631908200000|2021-09-17 19:50:00|||||||||60
1631908500000|2021-09-17 19:55:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|4567
1632096900000|2021-09-20 00:15:00|11226|11224|11225.5|11224|11226|11224|11225.5|11224|3
1632099600000|2021-09-20 01:00:00|||||||||1
1632099900000|2021-09-20 01:05:00|||||||||4
1632102300000|2021-09-20 01:45:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|68
1632104700000|2021-09-20 02:25:00|||||||||12
1632105000000|2021-09-20 02:30:00|||||||||12
1632105300000|2021-09-20 02:35:00|||||||||10
1632105600000|2021-09-20 02:40:00|||||||||42
1632105900000|2021-09-20 02:45:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|84
1632107100000|2021-09-20 03:05:00|||||||||169
1632107700000|2021-09-20 03:15:00|||||||||13
1632110700000|2021-09-20 04:05:00|||||||||63
1632111000000|2021-09-20 04:10:00|||||||||5
1632114600000|2021-09-20 05:10:00|||||||||1
1632116400000|2021-09-20 05:40:00|||||||||101
1632117000000|2021-09-20 05:50:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|442
1632117300000|2021-09-20 05:55:00|||||||||207
1632117600000|2021-09-20 06:00:00|11226|11225|11226|11224.5|11226.5|11225|11226|11224.5|357
1632117900000|2021-09-20 06:05:00|||||||||52
1632118200000|2021-09-20 06:10:00|||||||||85
1632118500000|2021-09-20 06:15:00|||||||||191
1632118800000|2021-09-20 06:20:00|||||||||209
1632119100000|2021-09-20 06:25:00|||||||||137
1632119400000|2021-09-20 06:30:00|||||||||46
1632119700000|2021-09-20 06:35:00|||||||||26
1632120000000|2021-09-20 06:40:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|1326
1632120300000|2021-09-20 06:45:00|||||||||250
1632120600000|2021-09-20 06:50:00|||||||||40
1632120900000|2021-09-20 06:55:00|||||||||696
1632121200000|2021-09-20 07:00:00|11226|11224.5|11226.5|11225|11226.5|11225|11226|11224.5|2102
1632121500000|2021-09-20 07:05:00|11226|11224.5|11226|11224.5|11226.5|11225|11226|11224.5|1094
1632121800000|2021-09-20 07:10:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|3911
1632122100000|2021-09-20 07:15:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|5288
1632122400000|2021-09-20 07:20:00|||||||||1198
1632122700000|2021-09-20 07:25:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|13262
1632123000000|2021-09-20 07:30:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|2462
1632123300000|2021-09-20 07:35:00|||||||||219
1632123600000|2021-09-20 07:40:00|||||||||1192
1632123900000|2021-09-20 07:45:00|||||||||463
1632124200000|2021-09-20 07:50:00|||||||||620
1632124500000|2021-09-20 07:55:00|||||||||145
1632124800000|2021-09-20 08:00:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|4401
1632125100000|2021-09-20 08:05:00|||||||||131
1632125400000|2021-09-20 08:10:00|||||||||107
1632125700000|2021-09-20 08:15:00|||||||||481
1632126000000|2021-09-20 08:20:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1087
1632126300000|2021-09-20 08:25:00|||||||||743
1632126600000|2021-09-20 08:30:00|||||||||1175
1632126900000|2021-09-20 08:35:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|2625
1632127200000|2021-09-20 08:40:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1498
1632127500000|2021-09-20 08:45:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|1432
1632127800000|2021-09-20 08:50:00|||||||||666
1632128100000|2021-09-20 08:55:00|||||||||913
1632128400000|2021-09-20 09:00:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|1942
1632128700000|2021-09-20 09:05:00|||||||||340
1632129000000|2021-09-20 09:10:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|1028
1632129300000|2021-09-20 09:15:00|||||||||108
1632129600000|2021-09-20 09:20:00|||||||||133
1632129900000|2021-09-20 09:25:00|||||||||102
1632130200000|2021-09-20 09:30:00|||||||||380
1632130500000|2021-09-20 09:35:00|||||||||100
1632130800000|2021-09-20 09:40:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|3194
1632131100000|2021-09-20 09:45:00|||||||||268
1632131400000|2021-09-20 09:50:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|1738
1632131700000|2021-09-20 09:55:00|||||||||832
1632132000000|2021-09-20 10:00:00|||||||||157
1632132300000|2021-09-20 10:05:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|1098
1632132600000|2021-09-20 10:10:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|5988
1632132900000|2021-09-20 10:15:00|||||||||84
1632133200000|2021-09-20 10:20:00|||||||||43
1632133500000|2021-09-20 10:25:00|||||||||102
1632133800000|2021-09-20 10:30:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1109
1632134100000|2021-09-20 10:35:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|551
1632134400000|2021-09-20 10:40:00|||||||||1314
1632134700000|2021-09-20 10:45:00|||||||||286
1632135000000|2021-09-20 10:50:00|||||||||150
1632135300000|2021-09-20 10:55:00|||||||||422
1632135600000|2021-09-20 11:00:00|||||||||564
1632135900000|2021-09-20 11:05:00|||||||||249
1632136200000|2021-09-20 11:10:00|||||||||75
1632136500000|2021-09-20 11:15:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|1981
1632136800000|2021-09-20 11:20:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|5734
1632137100000|2021-09-20 11:25:00|11228|11226.5|11228|11226.5|11228.5|11227|11228|11226.5|3865
1632137400000|2021-09-20 11:30:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|2141
1632137700000|2021-09-20 11:35:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|2937
1632138000000|2021-09-20 11:40:00|||||||||2260
1632138300000|2021-09-20 11:45:00|||||||||2199
1632138600000|2021-09-20 11:50:00|||||||||1275
1632138900000|2021-09-20 11:55:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|7854
1632139200000|2021-09-20 12:00:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|2964
1632139500000|2021-09-20 12:05:00|||||||||1434
1632139800000|2021-09-20 12:10:00|||||||||204
1632140100000|2021-09-20 12:15:00|11228.5|11227|11229|11227.5|11229|11227.5|11228.5|11227|1744
1632140400000|2021-09-20 12:20:00|||||||||450
1632140700000|2021-09-20 12:25:00|||||||||4315
1632141000000|2021-09-20 12:30:00|11228.5|11227|11228.5|11227|11229|11227.5|11228.5|11227|4395
1632141300000|2021-09-20 12:35:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|2673
1632141600000|2021-09-20 12:40:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|707
1632141900000|2021-09-20 12:45:00|||||||||3474
1632142200000|2021-09-20 12:50:00|||||||||238
1632142500000|2021-09-20 12:55:00|||||||||149
1632142800000|2021-09-20 13:00:00|||||||||263
1632143100000|2021-09-20 13:05:00|||||||||1686
1632143400000|2021-09-20 13:10:00|11228|11226.5|11228|11226.5|11228.5|11227|11228|11226.5|4917
1632143700000|2021-09-20 13:15:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|1327
1632144000000|2021-09-20 13:20:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1145
1632144300000|2021-09-20 13:25:00|||||||||104
1632144600000|2021-09-20 13:30:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|5278
1632144900000|2021-09-20 13:35:00|||||||||295
1632145200000|2021-09-20 13:40:00|||||||||305
1632145500000|2021-09-20 13:45:00|||||||||827
1632145800000|2021-09-20 13:50:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|12534
1632146100000|2021-09-20 13:55:00|||||||||312
1632146400000|2021-09-20 14:00:00|||||||||2706
1632146700000|2021-09-20 14:05:00|||||||||130
1632147000000|2021-09-20 14:10:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|6448
1632147300000|2021-09-20 14:15:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|579
1632147600000|2021-09-20 14:20:00|||||||||466
1632147900000|2021-09-20 14:25:00|||||||||4079
1632148200000|2021-09-20 14:30:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|2869
1632148500000|2021-09-20 14:35:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|790
1632148800000|2021-09-20 14:40:00|||||||||1943
1632149100000|2021-09-20 14:45:00|||||||||212
1632149400000|2021-09-20 14:50:00|||||||||4063
1632149700000|2021-09-20 14:55:00|||||||||301
1632150000000|2021-09-20 15:00:00|||||||||189
1632150300000|2021-09-20 15:05:00|||||||||291
1632150600000|2021-09-20 15:10:00|||||||||1081
1632150900000|2021-09-20 15:15:00|||||||||2780
1632151200000|2021-09-20 15:20:00|||||||||4093
1632151500000|2021-09-20 15:25:00|||||||||467
1632151800000|2021-09-20 15:30:00|||||||||1283
1632152100000|2021-09-20 15:35:00|||||||||208
1632152400000|2021-09-20 15:40:00|||||||||564
1632152700000|2021-09-20 15:45:00|||||||||384
1632153000000|2021-09-20 15:50:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|4391
1632153300000|2021-09-20 15:55:00|||||||||1346
1632153600000|2021-09-20 16:00:00|||||||||486
1632153900000|2021-09-20 16:05:00|||||||||267
1632154200000|2021-09-20 16:10:00|||||||||93
1632154500000|2021-09-20 16:15:00|||||||||137
1632154800000|2021-09-20 16:20:00|||||||||623
1632155100000|2021-09-20 16:25:00|||||||||230
1632155400000|2021-09-20 16:30:00|||||||||173
1632155700000|2021-09-20 16:35:00|||||||||24
1632156000000|2021-09-20 16:40:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|226
1632156300000|2021-09-20 16:45:00|||||||||89
1632156600000|2021-09-20 16:50:00|||||||||610
1632156900000|2021-09-20 16:55:00|||||||||799
1632157200000|2021-09-20 17:00:00|||||||||85
1632157500000|2021-09-20 17:05:00|||||||||141
1632157800000|2021-09-20 17:10:00|||||||||70
1632158100000|2021-09-20 17:15:00|||||||||4
1632158400000|2021-09-20 17:20:00|||||||||1384
1632158700000|2021-09-20 17:25:00|||||||||4
1632159000000|2021-09-20 17:30:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|1211
1632159300000|2021-09-20 17:35:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|1120
1632159600000|2021-09-20 17:40:00|||||||||4
1632159900000|2021-09-20 17:45:00|||||||||3
1632160200000|2021-09-20 17:50:00|||||||||3
1632160500000|2021-09-20 17:55:00|||||||||1
1632160800000|2021-09-20 18:00:00|||||||||2
1632161100000|2021-09-20 18:05:00|||||||||8
1632161700000|2021-09-20 18:15:00|||||||||9
1632162000000|2021-09-20 18:20:00|||||||||1
1632162300000|2021-09-20 18:25:00|||||||||4
1632162600000|2021-09-20 18:30:00|||||||||110
1632162900000|2021-09-20 18:35:00|||||||||3
1632163200000|2021-09-20 18:40:00|||||||||460
1632163500000|2021-09-20 18:45:00|||||||||1
1632163800000|2021-09-20 18:50:00|||||||||1
1632164100000|2021-09-20 18:55:00|||||||||1
1632164400000|2021-09-20 19:00:00|||||||||6
1632164700000|2021-09-20 19:05:00|||||||||1
1632165000000|2021-09-20 19:10:00|||||||||11
1632165300000|2021-09-20 19:15:00|||||||||2
1632165600000|2021-09-20 19:20:00|||||||||1
1632165900000|2021-09-20 19:25:00|||||||||2
1632166200000|2021-09-20 19:30:00|||||||||2
1632166500000|2021-09-20 19:35:00|||||||||1
1632166800000|2021-09-20 19:40:00|||||||||7
1632167100000|2021-09-20 19:45:00|||||||||1
1632167400000|2021-09-20 19:50:00|||||||||923
1632167700000|2021-09-20 19:55:00|||||||||377
1632188400000|2021-09-21 01:40:00|||||||||1
1632189600000|2021-09-21 02:00:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|580
1632189900000|2021-09-21 02:05:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|867
1632191100000|2021-09-21 02:25:00|||||||||2
1632191400000|2021-09-21 02:30:00|||||||||4
1632191700000|2021-09-21 02:35:00|||||||||4
1632196800000|2021-09-21 04:00:00|||||||||288
1632197400000|2021-09-21 04:10:00|||||||||47
1632198900000|2021-09-21 04:35:00|||||||||15
1632201000000|2021-09-21 05:10:00|||||||||1
1632201300000|2021-09-21 05:15:00|||||||||11
1632201600000|2021-09-21 05:20:00|||||||||5
1632201900000|2021-09-21 05:25:00|||||||||5
1632202200000|2021-09-21 05:30:00|||||||||13
1632203700000|2021-09-21 05:55:00|||||||||508
1632204000000|2021-09-21 06:00:00|||||||||546
1632204300000|2021-09-21 06:05:00|||||||||187
1632204600000|2021-09-21 06:10:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|402
1632204900000|2021-09-21 06:15:00|||||||||940
1632205200000|2021-09-21 06:20:00|||||||||236
1632205500000|2021-09-21 06:25:00|||||||||60
1632205800000|2021-09-21 06:30:00|||||||||96
1632206100000|2021-09-21 06:35:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|2747
1632206400000|2021-09-21 06:40:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|1186
1632206700000|2021-09-21 06:45:00|||||||||519
1632207000000|2021-09-21 06:50:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1670
1632207300000|2021-09-21 06:55:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|720
1632207600000|2021-09-21 07:00:00|11228|11226.5|11228|11226.5|11228.5|11227|11228|11226.5|948
1632207900000|2021-09-21 07:05:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|792
1632208200000|2021-09-21 07:10:00|||||||||2878
1632208500000|2021-09-21 07:15:00|||||||||1084
1632208800000|2021-09-21 07:20:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|589
1632209100000|2021-09-21 07:25:00|||||||||1349
1632209400000|2021-09-21 07:30:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|2066
1632209700000|2021-09-21 07:35:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|491
1632210000000|2021-09-21 07:40:00|||||||||691
1632210300000|2021-09-21 07:45:00|||||||||417
1632210600000|2021-09-21 07:50:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|1738
1632210900000|2021-09-21 07:55:00|||||||||575
1632211200000|2021-09-21 08:00:00|||||||||566
1632211500000|2021-09-21 08:05:00|||||||||1490
1632211800000|2021-09-21 08:10:00|||||||||2917
1632212100000|2021-09-21 08:15:00|||||||||380
1632212400000|2021-09-21 08:20:00|||||||||4713
1632212700000|2021-09-21 08:25:00|||||||||913
1632213000000|2021-09-21 08:30:00|||||||||365
1632213300000|2021-09-21 08:35:00|||||||||508
1632213600000|2021-09-21 08:40:00|||||||||247
1632213900000|2021-09-21 08:45:00|||||||||4485
1632214200000|2021-09-21 08:50:00|||||||||174
1632214500000|2021-09-21 08:55:00|||||||||713
1632214800000|2021-09-21 09:00:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|5574
1632215100000|2021-09-21 09:05:00|||||||||891
1632215400000|2021-09-21 09:10:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|1015
1632215700000|2021-09-21 09:15:00|||||||||176
1632216000000|2021-09-21 09:20:00|11227.5|11226|11227.5|11226|11227.5|11226|11227|11226|2966
1632216300000|2021-09-21 09:25:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|588
1632216600000|2021-09-21 09:30:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|74
1632216900000|2021-09-21 09:35:00|||||||||247
1632217200000|2021-09-21 09:40:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|2509
1632217500000|2021-09-21 09:45:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|3642
1632217800000|2021-09-21 09:50:00|||||||||303
1632218100000|2021-09-21 09:55:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|727
1632218400000|2021-09-21 10:00:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|2774
1632218700000|2021-09-21 10:05:00|||||||||66
1632219000000|2021-09-21 10:10:00|||||||||74
1632219300000|2021-09-21 10:15:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|2049
1632219600000|2021-09-21 10:20:00|||||||||81
1632219900000|2021-09-21 10:25:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1308
1632220200000|2021-09-21 10:30:00|||||||||668
1632220500000|2021-09-21 10:35:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|7379
1632220800000|2021-09-21 10:40:00|||||||||123
1632221100000|2021-09-21 10:45:00|||||||||52
1632221400000|2021-09-21 10:50:00|||||||||62
1632221700000|2021-09-21 10:55:00|||||||||342
1632222000000|2021-09-21 11:00:00|||||||||145
1632222300000|2021-09-21 11:05:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|11092
1632222600000|2021-09-21 11:10:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|4073
1632222900000|2021-09-21 11:15:00|||||||||97
1632223200000|2021-09-21 11:20:00|||||||||8628
1632223500000|2021-09-21 11:25:00|||||||||581
1632223800000|2021-09-21 11:30:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|2075
1632224100000|2021-09-21 11:35:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|4019
1632224400000|2021-09-21 11:40:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|3227
1632224700000|2021-09-21 11:45:00|||||||||58
1632225000000|2021-09-21 11:50:00|||||||||66
1632225300000|2021-09-21 11:55:00|||||||||420
1632225600000|2021-09-21 12:00:00|||||||||51
1632225900000|2021-09-21 12:05:00|||||||||140
1632226200000|2021-09-21 12:10:00|11228.5|11227|11229|11227.5|11229|11227.5|11228.5|11227|2784
1632226500000|2021-09-21 12:15:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|2349
1632226800000|2021-09-21 12:20:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|4689
1632227100000|2021-09-21 12:25:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|1891
1632227400000|2021-09-21 12:30:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|219
1632227700000|2021-09-21 12:35:00|||||||||74
1632228000000|2021-09-21 12:40:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|6360
1632228300000|2021-09-21 12:45:00|11229|11227.5|11229|11227.5|11229|11227.5|11228.5|11227|3245
1632228600000|2021-09-21 12:50:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|1877
1632228900000|2021-09-21 12:55:00|||||||||957
1632229200000|2021-09-21 13:00:00|11228.5|11227|11228.5|11227|11229|11227.5|11228.5|11227|1730
1632229500000|2021-09-21 13:05:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|1027
1632229800000|2021-09-21 13:10:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|762
1632230100000|2021-09-21 13:15:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|3855
1632230400000|2021-09-21 13:20:00|||||||||153
1632230700000|2021-09-21 13:25:00|||||||||264
1632231000000|2021-09-21 13:30:00|||||||||262
1632231300000|2021-09-21 13:35:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|4204
1632231600000|2021-09-21 13:40:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|255
1632231900000|2021-09-21 13:45:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|1432
1632232200000|2021-09-21 13:50:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|701
1632232500000|2021-09-21 13:55:00|||||||||250
1632232800000|2021-09-21 14:00:00|||||||||186
1632233100000|2021-09-21 14:05:00|||||||||429
1632233400000|2021-09-21 14:10:00|||||||||161
1632233700000|2021-09-21 14:15:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|642
1632234000000|2021-09-21 14:20:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|3846
1632234300000|2021-09-21 14:25:00|||||||||360
1632234600000|2021-09-21 14:30:00|||||||||252
1632234900000|2021-09-21 14:35:00|||||||||340
1632235200000|2021-09-21 14:40:00|||||||||132
1632235500000|2021-09-21 14:45:00|||||||||202
1632235800000|2021-09-21 14:50:00|||||||||820
1632236100000|2021-09-21 14:55:00|||||||||1321
1632236400000|2021-09-21 15:00:00|||||||||261
1632236700000|2021-09-21 15:05:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|10730
1632237000000|2021-09-21 15:10:00|||||||||2042
1632237300000|2021-09-21 15:15:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|8315
1632237600000|2021-09-21 15:20:00|||||||||7740
1632237900000|2021-09-21 15:25:00|||||||||246
1632238200000|2021-09-21 15:30:00|||||||||36
1632238500000|2021-09-21 15:35:00|||||||||635
1632238800000|2021-09-21 15:40:00|||||||||185
1632239100000|2021-09-21 15:45:00|||||||||282
1632239400000|2021-09-21 15:50:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|2365
1632239700000|2021-09-21 15:55:00|||||||||101
1632240000000|2021-09-21 16:00:00|||||||||128
1632240300000|2021-09-21 16:05:00|||||||||163
1632240600000|2021-09-21 16:10:00|||||||||57
1632240900000|2021-09-21 16:15:00|||||||||1244
1632241200000|2021-09-21 16:20:00|||||||||351
1632241500000|2021-09-21 16:25:00|||||||||137
1632241800000|2021-09-21 16:30:00|||||||||73
1632242100000|2021-09-21 16:35:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|3038
1632242400000|2021-09-21 16:40:00|||||||||31
1632242700000|2021-09-21 16:45:00|||||||||93
1632243000000|2021-09-21 16:50:00|||||||||240
1632243300000|2021-09-21 16:55:00|||||||||443
1632243600000|2021-09-21 17:00:00|||||||||110
1632243900000|2021-09-21 17:05:00|||||||||5
1632244200000|2021-09-21 17:10:00|||||||||12
1632244800000|2021-09-21 17:20:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|1718
1632245100000|2021-09-21 17:25:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|659
1632245400000|2021-09-21 17:30:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|1623
1632246300000|2021-09-21 17:45:00|||||||||9
1632246600000|2021-09-21 17:50:00|||||||||2
1632246900000|2021-09-21 17:55:00|||||||||3
1632247200000|2021-09-21 18:00:00|||||||||3
1632247500000|2021-09-21 18:05:00|||||||||3
1632247800000|2021-09-21 18:10:00|||||||||3
1632248100000|2021-09-21 18:15:00|||||||||3
1632248400000|2021-09-21 18:20:00|||||||||2
1632248700000|2021-09-21 18:25:00|||||||||1
1632249000000|2021-09-21 18:30:00|||||||||1
1632249300000|2021-09-21 18:35:00|||||||||2
1632249600000|2021-09-21 18:40:00|||||||||4
1632249900000|2021-09-21 18:45:00|||||||||6
1632251400000|2021-09-21 19:10:00|||||||||1
1632252300000|2021-09-21 19:25:00|||||||||500
1632253800000|2021-09-21 19:50:00|||||||||164
1632254100000|2021-09-21 19:55:00|||||||||424
1632272700000|2021-09-22 01:05:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|9
1632273000000|2021-09-22 01:10:00|11227||11227||11227||11226.5||79
1632273300000|2021-09-22 01:15:00|11226.5||11226.5||11227||11226.5||0
1632275400000|2021-09-22 01:50:00|||||||||10
1632276000000|2021-09-22 02:00:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|220
1632280200000|2021-09-22 03:10:00|||||||||1
1632282900000|2021-09-22 03:55:00|||||||||26
1632287700000|2021-09-22 05:15:00|||||||||1
1632288000000|2021-09-22 05:20:00|||||||||5
1632288300000|2021-09-22 05:25:00|||||||||2
1632289200000|2021-09-22 05:40:00|||||||||5
1632289800000|2021-09-22 05:50:00|||||||||13
1632290400000|2021-09-22 06:00:00|||||||||300
1632290700000|2021-09-22 06:05:00|||||||||44
1632291000000|2021-09-22 06:10:00|||||||||312
1632291300000|2021-09-22 06:15:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|1349
1632291600000|2021-09-22 06:20:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|315
1632291900000|2021-09-22 06:25:00|||||||||356
1632292200000|2021-09-22 06:30:00|||||||||388
1632292500000|2021-09-22 06:35:00|||||||||177
1632292800000|2021-09-22 06:40:00|||||||||106
1632293100000|2021-09-22 06:45:00|||||||||99
1632293400000|2021-09-22 06:50:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11225|1342
1632293700000|2021-09-22 06:55:00|||||||||5
1632294000000|2021-09-22 07:00:00|||||||||788
1632294300000|2021-09-22 07:05:00|||||||||363
1632294600000|2021-09-22 07:10:00|||||||||165
1632294900000|2021-09-22 07:15:00|||||||||409
1632295200000|2021-09-22 07:20:00|||||||||554
1632295500000|2021-09-22 07:25:00|11227|11226|11226.5|11225|11227.5|11226|11226.5|11225|11601
1632295800000|2021-09-22 07:30:00|11227|11225.5|11227|11225.5|11227|11225.5|11226.5|11225|4778
1632296100000|2021-09-22 07:35:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11225|2314
1632296400000|2021-09-22 07:40:00|11227|11225.5|11227|11225.5|11227|11225.5|11226.5|11225|3636
1632296700000|2021-09-22 07:45:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|1085
1632297000000|2021-09-22 07:50:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|1885
1632297300000|2021-09-22 07:55:00|||||||||2503
1632297600000|2021-09-22 08:00:00|||||||||117
1632297900000|2021-09-22 08:05:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|6473
1632298200000|2021-09-22 08:10:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11225|1643
1632298500000|2021-09-22 08:15:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|5816
1632298800000|2021-09-22 08:20:00|||||||||927
1632299100000|2021-09-22 08:25:00|||||||||588
1632299400000|2021-09-22 08:30:00|||||||||996
1632299700000|2021-09-22 08:35:00|||||||||111
1632300000000|2021-09-22 08:40:00|||||||||73
1632300300000|2021-09-22 08:45:00|||||||||337
1632300600000|2021-09-22 08:50:00|||||||||108
1632300900000|2021-09-22 08:55:00|||||||||74
1632301200000|2021-09-22 09:00:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|1979
1632301500000|2021-09-22 09:05:00|||||||||968
1632301800000|2021-09-22 09:10:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|4059
1632302100000|2021-09-22 09:15:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|4674
1632302400000|2021-09-22 09:20:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1969
1632302700000|2021-09-22 09:25:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224|4059
1632303000000|2021-09-22 09:30:00|||||||||4077
1632303300000|2021-09-22 09:35:00|||||||||66
1632303600000|2021-09-22 09:40:00|||||||||167
1632303900000|2021-09-22 09:45:00|||||||||110
1632304200000|2021-09-22 09:50:00|||||||||1734
1632304500000|2021-09-22 09:55:00|||||||||227
1632304800000|2021-09-22 10:00:00|||||||||132
1632305100000|2021-09-22 10:05:00|||||||||292
1632305400000|2021-09-22 10:10:00|||||||||285
1632305700000|2021-09-22 10:15:00|||||||||171
1632306000000|2021-09-22 10:20:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|2206
1632306300000|2021-09-22 10:25:00|||||||||256
1632306600000|2021-09-22 10:30:00|||||||||1065
1632306900000|2021-09-22 10:35:00|||||||||254
1632307200000|2021-09-22 10:40:00|||||||||4368
1632307500000|2021-09-22 10:45:00|||||||||114
1632307800000|2021-09-22 10:50:00|||||||||125
1632308100000|2021-09-22 10:55:00|||||||||167
1632308400000|2021-09-22 11:00:00|||||||||165
1632308700000|2021-09-22 11:05:00|11226|11224.5|11226|11224.5|11226.5|11225|11226|11224.5|886
1632309000000|2021-09-22 11:10:00|||||||||130
1632309300000|2021-09-22 11:15:00|||||||||342
1632309600000|2021-09-22 11:20:00|||||||||151
1632309900000|2021-09-22 11:25:00|||||||||212
1632310200000|2021-09-22 11:30:00|||||||||98
1632310500000|2021-09-22 11:35:00|||||||||166
1632310800000|2021-09-22 11:40:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|4722
1632311100000|2021-09-22 11:45:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|1388
1632311400000|2021-09-22 11:50:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|1587
1632311700000|2021-09-22 11:55:00|11226|11224.5|11226|11224.5|11226.5|11225|11226|11224.5|577
1632312000000|2021-09-22 12:00:00|||||||||278
1632312300000|2021-09-22 12:05:00|||||||||453
1632312600000|2021-09-22 12:10:00|||||||||569
1632312900000|2021-09-22 12:15:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|1114
1632313200000|2021-09-22 12:20:00|||||||||202
1632313500000|2021-09-22 12:25:00|||||||||322
1632313800000|2021-09-22 12:30:00|||||||||77
1632314100000|2021-09-22 12:35:00|||||||||82
1632314400000|2021-09-22 12:40:00|||||||||2150
1632314700000|2021-09-22 12:45:00|||||||||175
1632315000000|2021-09-22 12:50:00|||||||||129
1632315300000|2021-09-22 12:55:00|||||||||157
1632315600000|2021-09-22 13:00:00|||||||||234
1632315900000|2021-09-22 13:05:00|||||||||162
1632316200000|2021-09-22 13:10:00|||||||||601
1632316500000|2021-09-22 13:15:00|||||||||142
1632316800000|2021-09-22 13:20:00|||||||||149
1632317100000|2021-09-22 13:25:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|5226
1632317400000|2021-09-22 13:30:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|5875
1632317700000|2021-09-22 13:35:00|||||||||220
1632318000000|2021-09-22 13:40:00|||||||||142
1632318300000|2021-09-22 13:45:00|||||||||271
1632318600000|2021-09-22 13:50:00|||||||||341
1632318900000|2021-09-22 13:55:00|||||||||966
1632319200000|2021-09-22 14:00:00|||||||||5617
1632319500000|2021-09-22 14:05:00|||||||||2024
1632319800000|2021-09-22 14:10:00|||||||||1165
1632320100000|2021-09-22 14:15:00|||||||||497
1632320400000|2021-09-22 14:20:00|||||||||493
1632320700000|2021-09-22 14:25:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|1121
1632321000000|2021-09-22 14:30:00|||||||||389
1632321300000|2021-09-22 14:35:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|4565
1632321600000|2021-09-22 14:40:00|||||||||45
1632321900000|2021-09-22 14:45:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|2879
1632322200000|2021-09-22 14:50:00|||||||||88
1632322500000|2021-09-22 14:55:00|||||||||697
1632322800000|2021-09-22 15:00:00|||||||||157
1632323100000|2021-09-22 15:05:00|||||||||130
1632323400000|2021-09-22 15:10:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|6546
1632323700000|2021-09-22 15:15:00|||||||||317
1632324000000|2021-09-22 15:20:00|||||||||983
1632324300000|2021-09-22 15:25:00|||||||||379
1632324600000|2021-09-22 15:30:00|||||||||164
1632324900000|2021-09-22 15:35:00|||||||||62
1632325200000|2021-09-22 15:40:00|||||||||149
1632325500000|2021-09-22 15:45:00|||||||||31
1632325800000|2021-09-22 15:50:00|||||||||789
1632326100000|2021-09-22 15:55:00|||||||||251
1632326400000|2021-09-22 16:00:00|||||||||164
1632326700000|2021-09-22 16:05:00|||||||||5033
1632327000000|2021-09-22 16:10:00|||||||||938
1632327300000|2021-09-22 16:15:00|||||||||770
1632327600000|2021-09-22 16:20:00|||||||||43
1632327900000|2021-09-22 16:25:00|||||||||163
1632328200000|2021-09-22 16:30:00|||||||||749
1632328500000|2021-09-22 16:35:00|||||||||314
1632328800000|2021-09-22 16:40:00|||||||||49
1632329100000|2021-09-22 16:45:00|||||||||92
1632329400000|2021-09-22 16:50:00|||||||||513
1632329700000|2021-09-22 16:55:00|||||||||111
1632330000000|2021-09-22 17:00:00|||||||||54
1632330300000|2021-09-22 17:05:00|||||||||14
1632330600000|2021-09-22 17:10:00|||||||||717
1632332100000|2021-09-22 17:35:00|||||||||23
1632333300000|2021-09-22 17:55:00|||||||||123
1632333600000|2021-09-22 18:00:00|||||||||3
1632333900000|2021-09-22 18:05:00|||||||||3
1632334200000|2021-09-22 18:10:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|600
1632334500000|2021-09-22 18:15:00|||||||||1
1632334800000|2021-09-22 18:20:00|||||||||1
1632335400000|2021-09-22 18:30:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|386
1632335700000|2021-09-22 18:35:00|||||||||34
1632336000000|2021-09-22 18:40:00|11226.5|11225|11225.5|11224|11226.5|11225|11225.5|11224|1976
1632336300000|2021-09-22 18:45:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1666
1632336600000|2021-09-22 18:50:00|||||||||108
1632336900000|2021-09-22 18:55:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|279
1632337200000|2021-09-22 19:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|857
1632337500000|2021-09-22 19:05:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1893
1632337800000|2021-09-22 19:10:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|390
1632338100000|2021-09-22 19:15:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1266
1632338400000|2021-09-22 19:20:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1594
1632338700000|2021-09-22 19:25:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|1449
1632339300000|2021-09-22 19:35:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|3719
1632339600000|2021-09-22 19:40:00|||||||||127
1632339900000|2021-09-22 19:45:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|11
1632340200000|2021-09-22 19:50:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|1019
1632340500000|2021-09-22 19:55:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|659
1632356100000|2021-09-23 00:15:00|11225.5|11224|11225.5|11224|11225.5|11224.5|11225.5|11224|2
1632356400000|2021-09-23 00:20:00|||||||||4
1632356700000|2021-09-23 00:25:00||11223.5||11224||11224||11223.5|96
1632357300000|2021-09-23 00:35:00||11223.5||11224||11224||11223.5|15
1632357600000|2021-09-23 00:40:00|11225|11223.5|11225|11223.5|11225|11224|11225|11223.5|16
1632357900000|2021-09-23 00:45:00|||||||||19
1632362700000|2021-09-23 02:05:00|||||||||2
1632363600000|2021-09-23 02:20:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|100
1632375600000|2021-09-23 05:40:00|||||||||314
1632375900000|2021-09-23 05:45:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|383
1632376200000|2021-09-23 05:50:00|||||||||24
1632376500000|2021-09-23 05:55:00|||||||||501
1632376800000|2021-09-23 06:00:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|942
1632377100000|2021-09-23 06:05:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|1240
1632377400000|2021-09-23 06:10:00|||||||||732
1632377700000|2021-09-23 06:15:00|||||||||388
1632378000000|2021-09-23 06:20:00|11224|11222.5|11223.5|11222|11224|11222.5|11223.5|11222|942
1632378300000|2021-09-23 06:25:00|11224|11222.5|11224|11222.5|11224|11222.5|11223.5|11222|2711
1632378600000|2021-09-23 06:30:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|2630
1632378900000|2021-09-23 06:35:00|||||||||12
1632379200000|2021-09-23 06:40:00|||||||||1306
1632379500000|2021-09-23 06:45:00|||||||||2921
1632379800000|2021-09-23 06:50:00|||||||||43
1632380100000|2021-09-23 06:55:00|||||||||20
1632380400000|2021-09-23 07:00:00|||||||||1102
1632380700000|2021-09-23 07:05:00|||||||||357
1632381000000|2021-09-23 07:10:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1156
1632381300000|2021-09-23 07:15:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|1998
1632381600000|2021-09-23 07:20:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|6318
1632381900000|2021-09-23 07:25:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|3191
1632382200000|2021-09-23 07:30:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|11014
1632382500000|2021-09-23 07:35:00|||||||||238
1632382800000|2021-09-23 07:40:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|765
1632383100000|2021-09-23 07:45:00|||||||||353
1632383400000|2021-09-23 07:50:00|||||||||152
1632383700000|2021-09-23 07:55:00|||||||||12536
1632384000000|2021-09-23 08:00:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|1262
1632384300000|2021-09-23 08:05:00|||||||||62
1632384600000|2021-09-23 08:10:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|5223
1632384900000|2021-09-23 08:15:00|||||||||85
1632385200000|2021-09-23 08:20:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1195
1632385500000|2021-09-23 08:25:00|||||||||247
1632385800000|2021-09-23 08:30:00|||||||||21
1632386100000|2021-09-23 08:35:00|||||||||53
1632386400000|2021-09-23 08:40:00|||||||||221
1632386700000|2021-09-23 08:45:00|||||||||1255
1632387000000|2021-09-23 08:50:00|||||||||203
1632387300000|2021-09-23 08:55:00|||||||||714
1632387600000|2021-09-23 09:00:00|||||||||2342
1632387900000|2021-09-23 09:05:00|||||||||240
1632388200000|2021-09-23 09:10:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|9362
1632388500000|2021-09-23 09:15:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|4731
1632388800000|2021-09-23 09:20:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|7475
1632389100000|2021-09-23 09:25:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|1787
1632389400000|2021-09-23 09:30:00|||||||||1020
1632389700000|2021-09-23 09:35:00|11224|11222.5|11224|11222.5|11224|11223|11224|11222.5|585
1632390000000|2021-09-23 09:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|2857
1632390300000|2021-09-23 09:45:00|||||||||208
1632390600000|2021-09-23 09:50:00|||||||||2133
1632390900000|2021-09-23 09:55:00|||||||||134
1632391200000|2021-09-23 10:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|3017
1632391500000|2021-09-23 10:05:00|||||||||258
1632391800000|2021-09-23 10:10:00|11225.5|11224|11225.5|11224|11225.5|11224|11225|11223.5|5438
1632392100000|2021-09-23 10:15:00|11225|11223.5|11225|11223.5|11225|11224|11225|11223.5|610
1632392400000|2021-09-23 10:20:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|750
1632392700000|2021-09-23 10:25:00|||||||||142
1632393000000|2021-09-23 10:30:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|6062
1632393300000|2021-09-23 10:35:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1909
1632393600000|2021-09-23 10:40:00|||||||||116
1632393900000|2021-09-23 10:45:00|||||||||402
1632394200000|2021-09-23 10:50:00|||||||||46
1632394500000|2021-09-23 10:55:00|||||||||185
1632394800000|2021-09-23 11:00:00|||||||||74
1632395100000|2021-09-23 11:05:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|2987
1632395400000|2021-09-23 11:10:00|||||||||1
1632395700000|2021-09-23 11:15:00|||||||||27
1632396000000|2021-09-23 11:20:00|||||||||37
1632396300000|2021-09-23 11:25:00|||||||||3
1632396600000|2021-09-23 11:30:00|11223.5|11222|11223.5|11222|11224|11222.5|11223.5|11222|6129
1632396900000|2021-09-23 11:35:00|||||||||3283
1632397200000|2021-09-23 11:40:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|10578
1632397500000|2021-09-23 11:45:00|11223.5|11222|11223.5|11222|11223.5|11222|11223|11221.5|4276
1632397800000|2021-09-23 11:50:00|||||||||2148
1632398100000|2021-09-23 11:55:00|||||||||1163
1632398400000|2021-09-23 12:00:00|11223|11221.5|11223.5|11222|11223.5|11222|11223|11221.5|6894
1632398700000|2021-09-23 12:05:00|||||||||12646
1632399000000|2021-09-23 12:10:00|||||||||1245
1632399300000|2021-09-23 12:15:00|11224|11222.5|11224|11222.5|11224|11222.5|11223.5|11222.5|1811
1632399600000|2021-09-23 12:20:00|||||||||50
1632399900000|2021-09-23 12:25:00|11223.5|11222|11223.5|11222|11224|11222.5|11223.5|11222|5042
1632400200000|2021-09-23 12:30:00|||||||||1221
1632400500000|2021-09-23 12:35:00|||||||||21
1632400800000|2021-09-23 12:40:00|||||||||693
1632401100000|2021-09-23 12:45:00|||||||||2071
1632401400000|2021-09-23 12:50:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|4115
1632401700000|2021-09-23 12:55:00|||||||||517
1632402000000|2021-09-23 13:00:00|11222.5|11221|11223|11221.5|11223|11221.5|11222.5|11221|4678
1632402300000|2021-09-23 13:05:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|1907
1632402600000|2021-09-23 13:10:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|6776
1632402900000|2021-09-23 13:15:00|11223.5|11222|11223|11221.5|11223.5|11222|11223|11221.5|5110
1632403200000|2021-09-23 13:20:00|||||||||1568
1632403500000|2021-09-23 13:25:00|||||||||1333
1632403800000|2021-09-23 13:30:00|11222.5|11221|11223|11221.5|11223|11221.5|11222.5|11221|7670
1632404100000|2021-09-23 13:35:00|11222.5|11221|11223|11221.5|11223|11221.5|11222.5|11221|2797
1632404400000|2021-09-23 13:40:00|11222.5|11221|11222.5|11221|11222.5|11221.5|11222.5|11221|2062
1632404700000|2021-09-23 13:45:00|11223|11221.5|11222.5|11221|11223|11221.5|11222.5|11221|4441
1632405000000|2021-09-23 13:50:00|||||||||196
1632405300000|2021-09-23 13:55:00|||||||||542
1632405600000|2021-09-23 14:00:00|||||||||228
1632405900000|2021-09-23 14:05:00|||||||||1414
1632406200000|2021-09-23 14:10:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|769
1632406500000|2021-09-23 14:15:00|||||||||3550
1632406800000|2021-09-23 14:20:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|3737
1632407100000|2021-09-23 14:25:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|1324
1632407400000|2021-09-23 14:30:00|11222|11220.5|11222|11220.5|11222.5|11220.5|11222|11220.5|496
1632407700000|2021-09-23 14:35:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|2149
1632408000000|2021-09-23 14:40:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|3208
1632408300000|2021-09-23 14:45:00|||||||||1023
1632408600000|2021-09-23 14:50:00|||||||||3819
1632408900000|2021-09-23 14:55:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|4121
1632409200000|2021-09-23 15:00:00|||||||||7874
1632409500000|2021-09-23 15:05:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|14677
1632409800000|2021-09-23 15:10:00|||||||||1733
1632410100000|2021-09-23 15:15:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|722
1632410400000|2021-09-23 15:20:00|11222|11220.5|11222|11220.5|11222|11220.5|11221.5|11220|5214
1632410700000|2021-09-23 15:25:00||11220||11220.5||11220.5||11220|282
1632411000000|2021-09-23 15:30:00|||||||||1365
1632411300000|2021-09-23 15:35:00|||||||||52
1632411600000|2021-09-23 15:40:00|||||||||56
1632411900000|2021-09-23 15:45:00|||||||||56
1632412200000|2021-09-23 15:50:00|||||||||2554
1632412500000|2021-09-23 15:55:00|||||||||123
1632412800000|2021-09-23 16:00:00|||||||||355
1632413100000|2021-09-23 16:05:00|||||||||108
1632413400000|2021-09-23 16:10:00|||||||||605
1632413700000|2021-09-23 16:15:00|||||||||45
1632414000000|2021-09-23 16:20:00|||||||||59
1632414300000|2021-09-23 16:25:00|||||||||87
1632414600000|2021-09-23 16:30:00|||||||||1149
1632414900000|2021-09-23 16:35:00|||||||||1040
1632415200000|2021-09-23 16:40:00|||||||||25
1632415500000|2021-09-23 16:45:00|||||||||1699
1632415800000|2021-09-23 16:50:00|||||||||722
1632416100000|2021-09-23 16:55:00|||||||||732
1632416400000|2021-09-23 17:00:00|||||||||216
1632416700000|2021-09-23 17:05:00|||||||||31
1632417600000|2021-09-23 17:20:00|||||||||1
1632418500000|2021-09-23 17:35:00|||||||||1
1632418800000|2021-09-23 17:40:00|||||||||8
1632419100000|2021-09-23 17:45:00|||||||||5
1632419400000|2021-09-23 17:50:00|||||||||1
1632420000000|2021-09-23 18:00:00|||||||||82
1632420300000|2021-09-23 18:05:00|||||||||7
1632420900000|2021-09-23 18:15:00|||||||||1
1632421800000|2021-09-23 18:30:00|||||||||1
1632423000000|2021-09-23 18:50:00|||||||||69
1632423300000|2021-09-23 18:55:00|||||||||33
1632423600000|2021-09-23 19:00:00|||||||||5
1632423900000|2021-09-23 19:05:00|||||||||13
1632424500000|2021-09-23 19:15:00|||||||||177
1632424800000|2021-09-23 19:20:00|||||||||10
1632425100000|2021-09-23 19:25:00|||||||||1
1632426300000|2021-09-23 19:45:00|||||||||1
1632426600000|2021-09-23 19:50:00|||||||||79
1632426900000|2021-09-23 19:55:00|||||||||1025
1632442500000|2021-09-24 00:15:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|69
1632442800000|2021-09-24 00:20:00|11221.5||11221.5||11221.5||11221.5||213
1632443100000|2021-09-24 00:25:00|11221||11221.5||11221.5||11221||164
1632443400000|2021-09-24 00:30:00||11220||11220||11220||11220|78
1632444900000|2021-09-24 00:55:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|632
1632446400000|2021-09-24 01:20:00|||||||||49
1632447000000|2021-09-24 01:30:00|||||||||2
1632450300000|2021-09-24 02:25:00|||||||||5
1632450600000|2021-09-24 02:30:00|||||||||2
1632451500000|2021-09-24 02:45:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|300
1632452100000|2021-09-24 02:55:00|||||||||1
1632453600000|2021-09-24 03:20:00|||||||||2
1632455400000|2021-09-24 03:50:00|||||||||13
1632455700000|2021-09-24 03:55:00|||||||||1
1632456600000|2021-09-24 04:10:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|142
1632456900000|2021-09-24 04:15:00|||||||||152
1632457200000|2021-09-24 04:20:00|||||||||45
1632457500000|2021-09-24 04:25:00|||||||||39
1632457800000|2021-09-24 04:30:00|||||||||28
1632459300000|2021-09-24 04:55:00|||||||||18
1632461400000|2021-09-24 05:30:00|||||||||20
1632462000000|2021-09-24 05:40:00|||||||||1
1632462900000|2021-09-24 05:55:00|||||||||3
1632463200000|2021-09-24 06:00:00|11221|11219.5|11220.5|11219|11221|11219.5|11220.5|11219|757
1632463500000|2021-09-24 06:05:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2644
1632463800000|2021-09-24 06:10:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|2703
1632464100000|2021-09-24 06:15:00|||||||||27
1632464400000|2021-09-24 06:20:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|837
1632464700000|2021-09-24 06:25:00|||||||||269
1632465000000|2021-09-24 06:30:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2743
1632465300000|2021-09-24 06:35:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|4105
1632465600000|2021-09-24 06:40:00|||||||||18
1632465900000|2021-09-24 06:45:00|||||||||21
1632466200000|2021-09-24 06:50:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2185
1632466500000|2021-09-24 06:55:00|||||||||1938
1632466800000|2021-09-24 07:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|1501
1632467100000|2021-09-24 07:05:00|||||||||56
1632467400000|2021-09-24 07:10:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1614
1632467700000|2021-09-24 07:15:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|2760
1632468000000|2021-09-24 07:20:00|||||||||839
1632468300000|2021-09-24 07:25:00|||||||||2134
1632468600000|2021-09-24 07:30:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1964
1632468900000|2021-09-24 07:35:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|1336
1632469200000|2021-09-24 07:40:00|11221|11219.5|11220.5|11219|11221|11219.5|11220.5|11219|817
1632469500000|2021-09-24 07:45:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|443
1632469800000|2021-09-24 07:50:00|||||||||612
1632470100000|2021-09-24 07:55:00|||||||||274
1632470400000|2021-09-24 08:00:00|||||||||245
1632470700000|2021-09-24 08:05:00|||||||||2322
1632471000000|2021-09-24 08:10:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|9772
1632471300000|2021-09-24 08:15:00|||||||||2540
1632471600000|2021-09-24 08:20:00|||||||||931
1632471900000|2021-09-24 08:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|4150
1632472200000|2021-09-24 08:30:00|||||||||453
1632472500000|2021-09-24 08:35:00|||||||||3728
1632472800000|2021-09-24 08:40:00|||||||||1179
1632473100000|2021-09-24 08:45:00|||||||||1441
1632473400000|2021-09-24 08:50:00|||||||||700
1632473700000|2021-09-24 08:55:00|||||||||1376
1632474000000|2021-09-24 09:00:00|||||||||496
1632474300000|2021-09-24 09:05:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|3064
1632474600000|2021-09-24 09:10:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1485
1632474900000|2021-09-24 09:15:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|2964
1632475200000|2021-09-24 09:20:00|||||||||80
1632475500000|2021-09-24 09:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1422
1632475800000|2021-09-24 09:30:00|||||||||325
1632476100000|2021-09-24 09:35:00|||||||||204
1632476400000|2021-09-24 09:40:00|||||||||1587
1632476700000|2021-09-24 09:45:00|||||||||341
1632477000000|2021-09-24 09:50:00|||||||||382
1632477300000|2021-09-24 09:55:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|4938
1632477600000|2021-09-24 10:00:00|||||||||451
1632477900000|2021-09-24 10:05:00|||||||||3136
1632478200000|2021-09-24 10:10:00|||||||||392
1632478500000|2021-09-24 10:15:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|2974
1632478800000|2021-09-24 10:20:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|6597
1632479100000|2021-09-24 10:25:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|4826
1632479400000|2021-09-24 10:30:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|5853
1632479700000|2021-09-24 10:35:00|||||||||755
1632480000000|2021-09-24 10:40:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|207
1632480300000|2021-09-24 10:45:00|||||||||394
1632480600000|2021-09-24 10:50:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|2636
1632480900000|2021-09-24 10:55:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|547
1632481200000|2021-09-24 11:00:00|||||||||61
1632481500000|2021-09-24 11:05:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|4085
1632481800000|2021-09-24 11:10:00|||||||||55
1632482100000|2021-09-24 11:15:00|||||||||16
1632482400000|2021-09-24 11:20:00|||||||||386
1632482700000|2021-09-24 11:25:00|||||||||32
1632483000000|2021-09-24 11:30:00|||||||||107
1632483300000|2021-09-24 11:35:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|7353
1632483600000|2021-09-24 11:40:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|1032
1632483900000|2021-09-24 11:45:00|||||||||152
1632484200000|2021-09-24 11:50:00|||||||||15
1632484500000|2021-09-24 11:55:00|||||||||57
1632484800000|2021-09-24 12:00:00|||||||||23
1632485100000|2021-09-24 12:05:00|||||||||1824
1632485400000|2021-09-24 12:10:00|||||||||21
1632485700000|2021-09-24 12:15:00|||||||||360
1632486000000|2021-09-24 12:20:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1322
1632486300000|2021-09-24 12:25:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|204
1632486600000|2021-09-24 12:30:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|8398
1632486900000|2021-09-24 12:35:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|3309
1632487200000|2021-09-24 12:40:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1477
1632487500000|2021-09-24 12:45:00|||||||||2633
1632487800000|2021-09-24 12:50:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|305
1632488100000|2021-09-24 12:55:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|5427
1632488400000|2021-09-24 13:00:00|||||||||756
1632488700000|2021-09-24 13:05:00|||||||||54
1632489000000|2021-09-24 13:10:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|3011
1632489300000|2021-09-24 13:15:00|11222.5|11221|11222.5|11221|11222.5|11221|11222|11220.5|4456
1632489600000|2021-09-24 13:20:00|11222|11220.5|11222|11220.5|11222.5|11221|11222|11220.5|856
1632489900000|2021-09-24 13:25:00|||||||||5
1632490200000|2021-09-24 13:30:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|3753
1632490500000|2021-09-24 13:35:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|2837
1632490800000|2021-09-24 13:40:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|2013
1632491100000|2021-09-24 13:45:00|||||||||1724
1632491400000|2021-09-24 13:50:00|||||||||440
1632491700000|2021-09-24 13:55:00|||||||||3172
1632492000000|2021-09-24 14:00:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|821
1632492300000|2021-09-24 14:05:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|1659
1632492600000|2021-09-24 14:10:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|3401
1632492900000|2021-09-24 14:15:00|||||||||5466
1632493200000|2021-09-24 14:20:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1842
1632493500000|2021-09-24 14:25:00|||||||||1423
1632493800000|2021-09-24 14:30:00|||||||||1293
1632494100000|2021-09-24 14:35:00|||||||||178
1632494400000|2021-09-24 14:40:00|||||||||1655
1632494700000|2021-09-24 14:45:00|||||||||82
1632495000000|2021-09-24 14:50:00|||||||||215
1632495300000|2021-09-24 14:55:00|||||||||151
1632495600000|2021-09-24 15:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|5195
1632495900000|2021-09-24 15:05:00|||||||||335
1632496200000|2021-09-24 15:10:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|5050
1632496500000|2021-09-24 15:15:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|5632
1632496800000|2021-09-24 15:20:00|||||||||37
1632497100000|2021-09-24 15:25:00|11222|11220.5|11222|11220.5|11222.5|11221|11222|11220.5|4184
1632497400000|2021-09-24 15:30:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|715
1632497700000|2021-09-24 15:35:00|||||||||1362
1632498000000|2021-09-24 15:40:00|||||||||168
1632498300000|2021-09-24 15:45:00|||||||||17
1632498600000|2021-09-24 15:50:00|||||||||48
1632498900000|2021-09-24 15:55:00|||||||||55
1632499200000|2021-09-24 16:00:00|||||||||607
1632499500000|2021-09-24 16:05:00|||||||||2175
1632499800000|2021-09-24 16:10:00|||||||||1267
1632500100000|2021-09-24 16:15:00|||||||||4
1632500400000|2021-09-24 16:20:00|||||||||2149
1632500700000|2021-09-24 16:25:00|||||||||716
1632501000000|2021-09-24 16:30:00|||||||||8
1632501300000|2021-09-24 16:35:00|||||||||2369
1632501600000|2021-09-24 16:40:00|||||||||6
1632501900000|2021-09-24 16:45:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1301
1632502200000|2021-09-24 16:50:00|||||||||55
1632502500000|2021-09-24 16:55:00|||||||||163
1632503400000|2021-09-24 17:10:00|||||||||1
1632503700000|2021-09-24 17:15:00|||||||||74
1632507300000|2021-09-24 18:15:00|||||||||1
1632508800000|2021-09-24 18:40:00|||||||||17
1632510600000|2021-09-24 19:10:00|||||||||2
1632511500000|2021-09-24 19:25:00|||||||||8
1632511800000|2021-09-24 19:30:00|||||||||2
1632512100000|2021-09-24 19:35:00|||||||||443
1632513000000|2021-09-24 19:50:00|||||||||202
1632513300000|2021-09-24 19:55:00|||||||||1315
1632442500000|2021-09-24 00:15:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|69
1632442800000|2021-09-24 00:20:00|11221.5||11221.5||11221.5||11221.5||213
1632443100000|2021-09-24 00:25:00|11221||11221.5||11221.5||11221||164
1632443400000|2021-09-24 00:30:00||11220||11220||11220||11220|78
1632444900000|2021-09-24 00:55:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|632
1632446400000|2021-09-24 01:20:00|||||||||49
1632447000000|2021-09-24 01:30:00|||||||||2
1632450300000|2021-09-24 02:25:00|||||||||5
1632450600000|2021-09-24 02:30:00|||||||||2
1632451500000|2021-09-24 02:45:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|300
1632452100000|2021-09-24 02:55:00|||||||||1
1632453600000|2021-09-24 03:20:00|||||||||2
1632455400000|2021-09-24 03:50:00|||||||||13
1632455700000|2021-09-24 03:55:00|||||||||1
1632456600000|2021-09-24 04:10:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|142
1632456900000|2021-09-24 04:15:00|||||||||152
1632457200000|2021-09-24 04:20:00|||||||||45
1632457500000|2021-09-24 04:25:00|||||||||39
1632457800000|2021-09-24 04:30:00|||||||||28
1632459300000|2021-09-24 04:55:00|||||||||18
1632461400000|2021-09-24 05:30:00|||||||||20
1632462000000|2021-09-24 05:40:00|||||||||1
1632462900000|2021-09-24 05:55:00|||||||||3
1632463200000|2021-09-24 06:00:00|11221|11219.5|11220.5|11219|11221|11219.5|11220.5|11219|757
1632463500000|2021-09-24 06:05:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2644
1632463800000|2021-09-24 06:10:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|2703
1632464100000|2021-09-24 06:15:00|||||||||27
1632464400000|2021-09-24 06:20:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|837
1632464700000|2021-09-24 06:25:00|||||||||269
1632465000000|2021-09-24 06:30:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2743
1632465300000|2021-09-24 06:35:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|4105
1632465600000|2021-09-24 06:40:00|||||||||18
1632465900000|2021-09-24 06:45:00|||||||||21
1632466200000|2021-09-24 06:50:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2185
1632466500000|2021-09-24 06:55:00|||||||||1938
1632466800000|2021-09-24 07:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|1501
1632467100000|2021-09-24 07:05:00|||||||||56
1632467400000|2021-09-24 07:10:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1614
1632467700000|2021-09-24 07:15:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|2760
1632468000000|2021-09-24 07:20:00|||||||||839
1632468300000|2021-09-24 07:25:00|||||||||2134
1632468600000|2021-09-24 07:30:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1964
1632468900000|2021-09-24 07:35:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|1336
1632469200000|2021-09-24 07:40:00|11221|11219.5|11220.5|11219|11221|11219.5|11220.5|11219|817
1632469500000|2021-09-24 07:45:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|443
1632469800000|2021-09-24 07:50:00|||||||||612
1632470100000|2021-09-24 07:55:00|||||||||274
1632470400000|2021-09-24 08:00:00|||||||||245
1632470700000|2021-09-24 08:05:00|||||||||2322
1632471000000|2021-09-24 08:10:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|9772
1632471300000|2021-09-24 08:15:00|||||||||2540
1632471600000|2021-09-24 08:20:00|||||||||931
1632471900000|2021-09-24 08:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|4150
1632472200000|2021-09-24 08:30:00|||||||||453
1632472500000|2021-09-24 08:35:00|||||||||3728
1632472800000|2021-09-24 08:40:00|||||||||1179
1632473100000|2021-09-24 08:45:00|||||||||1441
1632473400000|2021-09-24 08:50:00|||||||||700
1632473700000|2021-09-24 08:55:00|||||||||1376
1632474000000|2021-09-24 09:00:00|||||||||496
1632474300000|2021-09-24 09:05:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|3064
1632474600000|2021-09-24 09:10:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1485
1632474900000|2021-09-24 09:15:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|2964
1632475200000|2021-09-24 09:20:00|||||||||80
1632475500000|2021-09-24 09:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1422
1632475800000|2021-09-24 09:30:00|||||||||325
1632476100000|2021-09-24 09:35:00|||||||||204
1632476400000|2021-09-24 09:40:00|||||||||1587
1632476700000|2021-09-24 09:45:00|||||||||341
1632477000000|2021-09-24 09:50:00|||||||||382
1632477300000|2021-09-24 09:55:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|4938
1632477600000|2021-09-24 10:00:00|||||||||451
1632477900000|2021-09-24 10:05:00|||||||||3136
1632478200000|2021-09-24 10:10:00|||||||||392
1632478500000|2021-09-24 10:15:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|2974
1632478800000|2021-09-24 10:20:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|6597
1632479100000|2021-09-24 10:25:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|4826
1632479400000|2021-09-24 10:30:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|5853
1632479700000|2021-09-24 10:35:00|||||||||755
1632480000000|2021-09-24 10:40:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|207
1632480300000|2021-09-24 10:45:00|||||||||394
1632480600000|2021-09-24 10:50:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|2636
1632480900000|2021-09-24 10:55:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|547
1632481200000|2021-09-24 11:00:00|||||||||61
1632481500000|2021-09-24 11:05:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|4085
1632481800000|2021-09-24 11:10:00|||||||||55
1632482100000|2021-09-24 11:15:00|||||||||16
1632482400000|2021-09-24 11:20:00|||||||||386
1632482700000|2021-09-24 11:25:00|||||||||32
1632483000000|2021-09-24 11:30:00|||||||||107
1632483300000|2021-09-24 11:35:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|7353
1632483600000|2021-09-24 11:40:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|1032
1632483900000|2021-09-24 11:45:00|||||||||152
1632484200000|2021-09-24 11:50:00|||||||||15
1632484500000|2021-09-24 11:55:00|||||||||57
1632484800000|2021-09-24 12:00:00|||||||||23
1632485100000|2021-09-24 12:05:00|||||||||1824
1632485400000|2021-09-24 12:10:00|||||||||21
1632485700000|2021-09-24 12:15:00|||||||||360
1632486000000|2021-09-24 12:20:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1322
1632486300000|2021-09-24 12:25:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|204
1632486600000|2021-09-24 12:30:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|8398
1632486900000|2021-09-24 12:35:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|3309
1632487200000|2021-09-24 12:40:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1477
1632487500000|2021-09-24 12:45:00|||||||||2633
1632487800000|2021-09-24 12:50:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|305
1632488100000|2021-09-24 12:55:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|5427
1632488400000|2021-09-24 13:00:00|||||||||756
1632488700000|2021-09-24 13:05:00|||||||||54
1632489000000|2021-09-24 13:10:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|3011
1632489300000|2021-09-24 13:15:00|11222.5|11221|11222.5|11221|11222.5|11221|11222|11220.5|4456
1632489600000|2021-09-24 13:20:00|11222|11220.5|11222|11220.5|11222.5|11221|11222|11220.5|856
1632489900000|2021-09-24 13:25:00|||||||||5
1632490200000|2021-09-24 13:30:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|3753
1632490500000|2021-09-24 13:35:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|2837
1632490800000|2021-09-24 13:40:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|2013
1632491100000|2021-09-24 13:45:00|||||||||1724
1632491400000|2021-09-24 13:50:00|||||||||440
1632491700000|2021-09-24 13:55:00|||||||||3172
1632492000000|2021-09-24 14:00:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|821
1632492300000|2021-09-24 14:05:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|1659
1632492600000|2021-09-24 14:10:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|3401
1632492900000|2021-09-24 14:15:00|||||||||5466
1632493200000|2021-09-24 14:20:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1842
1632493500000|2021-09-24 14:25:00|||||||||1423
1632493800000|2021-09-24 14:30:00|||||||||1293
1632494100000|2021-09-24 14:35:00|||||||||178
1632494400000|2021-09-24 14:40:00|||||||||1655
1632494700000|2021-09-24 14:45:00|||||||||82
1632495000000|2021-09-24 14:50:00|||||||||215
1632495300000|2021-09-24 14:55:00|||||||||151
1632495600000|2021-09-24 15:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|5195
1632495900000|2021-09-24 15:05:00|||||||||335
1632496200000|2021-09-24 15:10:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|5050
1632496500000|2021-09-24 15:15:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|5632
1632496800000|2021-09-24 15:20:00|||||||||37
1632497100000|2021-09-24 15:25:00|11222|11220.5|11222|11220.5|11222.5|11221|11222|11220.5|4184
1632497400000|2021-09-24 15:30:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|715
1632497700000|2021-09-24 15:35:00|||||||||1362
1632498000000|2021-09-24 15:40:00|||||||||168
1632498300000|2021-09-24 15:45:00|||||||||17
1632498600000|2021-09-24 15:50:00|||||||||48
1632498900000|2021-09-24 15:55:00|||||||||55
1632499200000|2021-09-24 16:00:00|||||||||607
1632499500000|2021-09-24 16:05:00|||||||||2175
1632499800000|2021-09-24 16:10:00|||||||||1267
1632500100000|2021-09-24 16:15:00|||||||||4
1632500400000|2021-09-24 16:20:00|||||||||2149
1632500700000|2021-09-24 16:25:00|||||||||716
1632501000000|2021-09-24 16:30:00|||||||||8
1632501300000|2021-09-24 16:35:00|||||||||2369
1632501600000|2021-09-24 16:40:00|||||||||6
1632501900000|2021-09-24 16:45:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1301
1632502200000|2021-09-24 16:50:00|||||||||55
1632502500000|2021-09-24 16:55:00|||||||||163
1632503400000|2021-09-24 17:10:00|||||||||1
1632503700000|2021-09-24 17:15:00|||||||||74
1632507300000|2021-09-24 18:15:00|||||||||1
1632508800000|2021-09-24 18:40:00|||||||||17
1632510600000|2021-09-24 19:10:00|||||||||2
1632511500000|2021-09-24 19:25:00|||||||||8
1632511800000|2021-09-24 19:30:00|||||||||2
1632512100000|2021-09-24 19:35:00|||||||||443
1632513000000|2021-09-24 19:50:00|||||||||202
1632513300000|2021-09-24 19:55:00|||||||||1315
1632701700000|2021-09-27 00:15:00|11222.5|11221|11222.5|11221|11223|11221|11222.5|11221|201
1632702000000|2021-09-27 00:20:00|11223||11223||11223||11223||182
1632702600000|2021-09-27 00:30:00|11222.5||11222.5||11222.5||11222.5||0
1632705600000|2021-09-27 01:20:00||11220.5||11221||11221||11220.5|902
1632706800000|2021-09-27 01:40:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|13
1632707100000|2021-09-27 01:45:00|||||||||10
1632708000000|2021-09-27 02:00:00|||||||||1
1632708300000|2021-09-27 02:05:00|||||||||68
1632708900000|2021-09-27 02:15:00|||||||||10
1632709200000|2021-09-27 02:20:00|||||||||1
1632709500000|2021-09-27 02:25:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|543
1632710100000|2021-09-27 02:35:00|||||||||36
1632711000000|2021-09-27 02:50:00|||||||||1
1632717300000|2021-09-27 04:35:00|||||||||58
1632717600000|2021-09-27 04:40:00|||||||||20
1632719700000|2021-09-27 05:15:00|||||||||31
1632720000000|2021-09-27 05:20:00|||||||||39
1632722100000|2021-09-27 05:55:00|11223|11221.5|11223|11221.5|11223.5|11221.5|11223|11221.5|335
1632722400000|2021-09-27 06:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|856
1632722700000|2021-09-27 06:05:00|||||||||460
1632723000000|2021-09-27 06:10:00|||||||||215
1632723300000|2021-09-27 06:15:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|666
1632723600000|2021-09-27 06:20:00|||||||||151
1632723900000|2021-09-27 06:25:00|||||||||264
1632724200000|2021-09-27 06:30:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|231
1632724500000|2021-09-27 06:35:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|350
1632724800000|2021-09-27 06:40:00|||||||||119
1632725100000|2021-09-27 06:45:00|||||||||97
1632725400000|2021-09-27 06:50:00|||||||||226
1632725700000|2021-09-27 06:55:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|721
1632726000000|2021-09-27 07:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|480
1632726300000|2021-09-27 07:05:00|||||||||195
1632726600000|2021-09-27 07:10:00|||||||||377
1632726900000|2021-09-27 07:15:00|||||||||331
1632727200000|2021-09-27 07:20:00|||||||||123
1632727500000|2021-09-27 07:25:00|||||||||204
1632727800000|2021-09-27 07:30:00|||||||||366
1632728100000|2021-09-27 07:35:00|||||||||974
1632728400000|2021-09-27 07:40:00|||||||||2664
1632728700000|2021-09-27 07:45:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|3439
1632729000000|2021-09-27 07:50:00|||||||||3760
1632729300000|2021-09-27 07:55:00|11221.5|11220|11221.5|11220|11221.5|11220.5|11221.5|11220|3393
1632729600000|2021-09-27 08:00:00|||||||||1817
1632729900000|2021-09-27 08:05:00|||||||||202
1632730200000|2021-09-27 08:10:00|||||||||3145
1632730500000|2021-09-27 08:15:00|||||||||1298
1632730800000|2021-09-27 08:20:00|||||||||419
1632731100000|2021-09-27 08:25:00|||||||||2753
1632731400000|2021-09-27 08:30:00|||||||||379
1632731700000|2021-09-27 08:35:00|||||||||3897
1632732000000|2021-09-27 08:40:00|||||||||495
1632732300000|2021-09-27 08:45:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2637
1632732600000|2021-09-27 08:50:00|||||||||1153
1632732900000|2021-09-27 08:55:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|517
1632733200000|2021-09-27 09:00:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1029
1632733500000|2021-09-27 09:05:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|800
1632733800000|2021-09-27 09:10:00|||||||||580
1632734100000|2021-09-27 09:15:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|621
1632734400000|2021-09-27 09:20:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|1034
1632734700000|2021-09-27 09:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|822
1632735000000|2021-09-27 09:30:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|3157
1632735300000|2021-09-27 09:35:00|||||||||2781
1632735600000|2021-09-27 09:40:00|||||||||228
1632735900000|2021-09-27 09:45:00|11221|11219.5|11221|11219.5|11221.5|11220|11221|11219.5|3316
1632736200000|2021-09-27 09:50:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|623
1632736500000|2021-09-27 09:55:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|1025
1632736800000|2021-09-27 10:00:00|||||||||155
1632737100000|2021-09-27 10:05:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|771
1632737400000|2021-09-27 10:10:00|||||||||275
1632737700000|2021-09-27 10:15:00|||||||||114
1632738000000|2021-09-27 10:20:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|670
1632738300000|2021-09-27 10:25:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|788
1632738600000|2021-09-27 10:30:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|3227
1632738900000|2021-09-27 10:35:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|2249
1632739200000|2021-09-27 10:40:00|||||||||73
1632739500000|2021-09-27 10:45:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|1807
1632739800000|2021-09-27 10:50:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|734
1632740100000|2021-09-27 10:55:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|1427
1632740400000|2021-09-27 11:00:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|1061
1632740700000|2021-09-27 11:05:00|||||||||471
1632741000000|2021-09-27 11:10:00|||||||||162
1632741300000|2021-09-27 11:15:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|2077
1632741600000|2021-09-27 11:20:00|||||||||468
1632741900000|2021-09-27 11:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1876
1632742200000|2021-09-27 11:30:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|1075
1632742500000|2021-09-27 11:35:00|||||||||30
1632742800000|2021-09-27 11:40:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1013
1632743100000|2021-09-27 11:45:00|||||||||65
1632743400000|2021-09-27 11:50:00|||||||||93
1632743700000|2021-09-27 11:55:00|||||||||47
1632744000000|2021-09-27 12:00:00|||||||||109
1632744300000|2021-09-27 12:05:00|||||||||177
1632744600000|2021-09-27 12:10:00|||||||||39
1632744900000|2021-09-27 12:15:00|||||||||383
1632745200000|2021-09-27 12:20:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|13976
1632745500000|2021-09-27 12:25:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|7046
1632745800000|2021-09-27 12:30:00|11220.5|11219|11220.5|11219|11220.5|11219|11220|11218.5|2189
1632746100000|2021-09-27 12:35:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|1176
1632746400000|2021-09-27 12:40:00|||||||||174
1632746700000|2021-09-27 12:45:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2379
1632747000000|2021-09-27 12:50:00|||||||||101
1632747300000|2021-09-27 12:55:00|||||||||258
1632747600000|2021-09-27 13:00:00|||||||||448
1632747900000|2021-09-27 13:05:00|||||||||232
1632748200000|2021-09-27 13:10:00|11220.5|11219|11220.5|11219|11221|11219.5|11220.5|11219|7630
1632748500000|2021-09-27 13:15:00|11221|11219.5|11220.5|11219|11221|11219.5|11220.5|11219|6141
1632748800000|2021-09-27 13:20:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2995
1632749100000|2021-09-27 13:25:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|2875
1632749400000|2021-09-27 13:30:00|||||||||16
1632749700000|2021-09-27 13:35:00|||||||||344
1632750000000|2021-09-27 13:40:00|||||||||87
1632750300000|2021-09-27 13:45:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|6997
1632750600000|2021-09-27 13:50:00|||||||||379
1632750900000|2021-09-27 13:55:00|||||||||249
1632751200000|2021-09-27 14:00:00|||||||||925
1632751500000|2021-09-27 14:05:00|||||||||478
1632751800000|2021-09-27 14:10:00|||||||||742
1632752100000|2021-09-27 14:15:00|||||||||625
1632752400000|2021-09-27 14:20:00|||||||||422
1632752700000|2021-09-27 14:25:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|11914
1632753000000|2021-09-27 14:30:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|5347
1632753300000|2021-09-27 14:35:00|||||||||277
1632753600000|2021-09-27 14:40:00|||||||||172
1632753900000|2021-09-27 14:45:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|7903
1632754200000|2021-09-27 14:50:00|||||||||142
1632754500000|2021-09-27 14:55:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1609
1632754800000|2021-09-27 15:00:00|11221.5|11220|11221.5|11220|11222|11220.5|11221.5|11220|4526
1632755100000|2021-09-27 15:05:00|||||||||2119
1632755400000|2021-09-27 15:10:00|||||||||2420
1632755700000|2021-09-27 15:15:00|||||||||1329
1632756000000|2021-09-27 15:20:00|||||||||1979
1632756300000|2021-09-27 15:25:00|||||||||373
1632756600000|2021-09-27 15:30:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|996
1632756900000|2021-09-27 15:35:00|||||||||133
1632757200000|2021-09-27 15:40:00|||||||||98
1632757500000|2021-09-27 15:45:00|||||||||59
1632757800000|2021-09-27 15:50:00|||||||||104
1632758100000|2021-09-27 15:55:00|||||||||251
1632758400000|2021-09-27 16:00:00|||||||||52
1632758700000|2021-09-27 16:05:00|||||||||111
1632759000000|2021-09-27 16:10:00|||||||||93
1632759300000|2021-09-27 16:15:00|||||||||401
1632759600000|2021-09-27 16:20:00|||||||||4355
1632759900000|2021-09-27 16:25:00|||||||||79
1632760200000|2021-09-27 16:30:00|||||||||74
1632760500000|2021-09-27 16:35:00|||||||||91
1632760800000|2021-09-27 16:40:00|||||||||44
1632761100000|2021-09-27 16:45:00|||||||||134
1632761400000|2021-09-27 16:50:00|||||||||392
1632761700000|2021-09-27 16:55:00|||||||||251
1632762000000|2021-09-27 17:00:00|||||||||776
1632762300000|2021-09-27 17:05:00|||||||||23
1632762600000|2021-09-27 17:10:00|||||||||31
1632762900000|2021-09-27 17:15:00|||||||||15
1632763200000|2021-09-27 17:20:00|||||||||20
1632763500000|2021-09-27 17:25:00|||||||||18
1632763800000|2021-09-27 17:30:00|||||||||11
1632764100000|2021-09-27 17:35:00|||||||||17
1632764400000|2021-09-27 17:40:00|||||||||218
1632764700000|2021-09-27 17:45:00|||||||||6
1632765000000|2021-09-27 17:50:00|||||||||22
1632765300000|2021-09-27 17:55:00|||||||||8
1632765600000|2021-09-27 18:00:00|||||||||8
1632765900000|2021-09-27 18:05:00|||||||||7
1632766200000|2021-09-27 18:10:00|||||||||7
1632766500000|2021-09-27 18:15:00|||||||||3
1632766800000|2021-09-27 18:20:00|||||||||4
1632767100000|2021-09-27 18:25:00|||||||||4
1632767400000|2021-09-27 18:30:00|||||||||5
1632767700000|2021-09-27 18:35:00|||||||||5
1632768000000|2021-09-27 18:40:00|||||||||4
1632768300000|2021-09-27 18:45:00|||||||||3
1632768600000|2021-09-27 18:50:00|||||||||7
1632768900000|2021-09-27 18:55:00|||||||||10
1632769200000|2021-09-27 19:00:00|||||||||40
1632769500000|2021-09-27 19:05:00|||||||||3
1632769800000|2021-09-27 19:10:00|||||||||3
1632770100000|2021-09-27 19:15:00|||||||||14
1632770400000|2021-09-27 19:20:00|||||||||6
1632770700000|2021-09-27 19:25:00|||||||||5
1632771000000|2021-09-27 19:30:00|||||||||7
1632771300000|2021-09-27 19:35:00|||||||||5
1632771600000|2021-09-27 19:40:00|||||||||56
1632771900000|2021-09-27 19:45:00|||||||||56
1632772200000|2021-09-27 19:50:00|||||||||308
1632772500000|2021-09-27 19:55:00|||||||||347
1632788100000|2021-09-28 00:15:00|||||||||27
1632792000000|2021-09-28 01:20:00|||||||||1
1632794700000|2021-09-28 02:05:00|||||||||3
1632795000000|2021-09-28 02:10:00|||||||||13
1632797100000|2021-09-28 02:45:00|||||||||1
1632797700000|2021-09-28 02:55:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|422
1632798600000|2021-09-28 03:10:00|||||||||1
1632799200000|2021-09-28 03:20:00|||||||||1
1632799500000|2021-09-28 03:25:00|||||||||1
1632800100000|2021-09-28 03:35:00|||||||||1
1632807000000|2021-09-28 05:30:00|||||||||38
1632808500000|2021-09-28 05:55:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|483
1632808800000|2021-09-28 06:00:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|1389
1632809100000|2021-09-28 06:05:00|||||||||223
1632809400000|2021-09-28 06:10:00|||||||||290
1632809700000|2021-09-28 06:15:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|452
1632810000000|2021-09-28 06:20:00|||||||||322
1632810300000|2021-09-28 06:25:00|||||||||178
1632810600000|2021-09-28 06:30:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|395
1632810900000|2021-09-28 06:35:00|11219.5|11218|11219.5|11218|11220|11218.5|11219.5|11218|2508
1632811200000|2021-09-28 06:40:00|||||||||359
1632811500000|2021-09-28 06:45:00|||||||||812
1632811800000|2021-09-28 06:50:00|||||||||232
1632812100000|2021-09-28 06:55:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|3722
1632812400000|2021-09-28 07:00:00|11220|11218.5|11220|11218.5|11220|11218.5|11219.5|11218|3148
1632812700000|2021-09-28 07:05:00|11219.5|11218|11219.5|11218|11220|11218.5|11219.5|11218|673
1632813000000|2021-09-28 07:10:00|11220|11218.5|11220|11218.5|11220|11218.5|11219.5|11218|4484
1632813300000|2021-09-28 07:15:00|11219.5|11218|11220|11218.5|11220|11218.5|11219.5|11218|799
1632813600000|2021-09-28 07:20:00|11219.5|11218|11220|11218.5|11220|11218.5|11219.5|11218|404
1632813900000|2021-09-28 07:25:00|||||||||270
1632814200000|2021-09-28 07:30:00|||||||||1823
1632814500000|2021-09-28 07:35:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|3256
1632814800000|2021-09-28 07:40:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|7325
1632815100000|2021-09-28 07:45:00|||||||||3616
1632815400000|2021-09-28 07:50:00|||||||||2426
1632815700000|2021-09-28 07:55:00|||||||||668
1632816000000|2021-09-28 08:00:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|2127
1632816300000|2021-09-28 08:05:00|||||||||1037
1632816600000|2021-09-28 08:10:00|||||||||1143
1632816900000|2021-09-28 08:15:00|||||||||684
1632817200000|2021-09-28 08:20:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|5578
1632817500000|2021-09-28 08:25:00|||||||||1056
1632817800000|2021-09-28 08:30:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|539
1632818100000|2021-09-28 08:35:00|||||||||1546
1632818400000|2021-09-28 08:40:00|||||||||4821
1632818700000|2021-09-28 08:45:00|11220|11218.5|11220|11218.5|11220|11218.5|11219.5|11218|2769
1632819000000|2021-09-28 08:50:00|||||||||513
1632819300000|2021-09-28 08:55:00|||||||||3008
1632819600000|2021-09-28 09:00:00|||||||||632
1632819900000|2021-09-28 09:05:00|||||||||1725
1632820200000|2021-09-28 09:10:00|11220.5|11219|11220.5|11219|11220.5|11219|11220|11218.5|2662
1632820500000|2021-09-28 09:15:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|3124
1632820800000|2021-09-28 09:20:00|11220.5|11219|11220|11218.5|11220.5|11219|11220|11218.5|858
1632821100000|2021-09-28 09:25:00|||||||||2145
1632821400000|2021-09-28 09:30:00|||||||||554
1632821700000|2021-09-28 09:35:00|||||||||633
1632822000000|2021-09-28 09:40:00|||||||||609
1632822300000|2021-09-28 09:45:00|||||||||516
1632822600000|2021-09-28 09:50:00|||||||||668
1632822900000|2021-09-28 09:55:00|||||||||578
1632823200000|2021-09-28 10:00:00|||||||||364
1632823500000|2021-09-28 10:05:00|||||||||1497
1632823800000|2021-09-28 10:10:00|||||||||1336
1632824100000|2021-09-28 10:15:00|||||||||207
1632824400000|2021-09-28 10:20:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|5358
1632824700000|2021-09-28 10:25:00|||||||||5259
1632825000000|2021-09-28 10:30:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|481
1632825300000|2021-09-28 10:35:00|||||||||2777
1632825600000|2021-09-28 10:40:00|||||||||2720
1632825900000|2021-09-28 10:45:00|||||||||210
1632826200000|2021-09-28 10:50:00|||||||||553
1632826500000|2021-09-28 10:55:00|||||||||225
1632826800000|2021-09-28 11:00:00|||||||||477
1632827100000|2021-09-28 11:05:00|||||||||2401
1632827400000|2021-09-28 11:10:00|||||||||204
1632827700000|2021-09-28 11:15:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|1872
1632828000000|2021-09-28 11:20:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|6344
1632828300000|2021-09-28 11:25:00|||||||||855
1632828600000|2021-09-28 11:30:00|||||||||758
1632828900000|2021-09-28 11:35:00|||||||||331
1632829200000|2021-09-28 11:40:00|11220.5|11219|11220.5|11219|11220.5|11219|11220|11218.5|3003
1632829500000|2021-09-28 11:45:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|943
1632829800000|2021-09-28 11:50:00|||||||||2054
1632830100000|2021-09-28 11:55:00|||||||||152
1632830400000|2021-09-28 12:00:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|6436
1632830700000|2021-09-28 12:05:00|11220.5|11219|11220|11218.5|11220.5|11219|11220|11218.5|674
1632831000000|2021-09-28 12:10:00|||||||||30
1632831300000|2021-09-28 12:15:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|1650
1632831600000|2021-09-28 12:20:00|||||||||798
1632831900000|2021-09-28 12:25:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|1498
1632832200000|2021-09-28 12:30:00|11220.5|11219|11220|11218.5|11220.5|11219|11220|11218.5|843
1632832500000|2021-09-28 12:35:00|||||||||207
1632832800000|2021-09-28 12:40:00|||||||||87
1632833100000|2021-09-28 12:45:00|||||||||737
1632833400000|2021-09-28 12:50:00|||||||||91
1632833700000|2021-09-28 12:55:00|||||||||185
1632834000000|2021-09-28 13:00:00|||||||||1760
1632834300000|2021-09-28 13:05:00|||||||||960
1632834600000|2021-09-28 13:10:00|||||||||419
1632834900000|2021-09-28 13:15:00|||||||||19
1632835200000|2021-09-28 13:20:00|11219.5|11218|11219.5|11218|11220|11218.5|11219.5|11218|2979
1632835500000|2021-09-28 13:25:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|1743
1632835800000|2021-09-28 13:30:00|||||||||2494
1632836100000|2021-09-28 13:35:00|||||||||3002
1632836400000|2021-09-28 13:40:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|4970
1632836700000|2021-09-28 13:45:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|5376
1632837000000|2021-09-28 13:50:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|4093
1632837300000|2021-09-28 13:55:00|||||||||583
1632837600000|2021-09-28 14:00:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|110
1632837900000|2021-09-28 14:05:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|3260
1632838200000|2021-09-28 14:10:00|||||||||2064
1632838500000|2021-09-28 14:15:00|11219|11217.5|11219.5|11218|11220|11218.5|11219|11217.5|20750
1632838800000|2021-09-28 14:20:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|2342
1632839100000|2021-09-28 14:25:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|5677
1632839400000|2021-09-28 14:30:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|4035
1632839700000|2021-09-28 14:35:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|3170
1632840000000|2021-09-28 14:40:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|4394
1632840300000|2021-09-28 14:45:00|||||||||5299
1632840600000|2021-09-28 14:50:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|622
1632840900000|2021-09-28 14:55:00|||||||||1644
1632841200000|2021-09-28 15:00:00|||||||||1215
1632841500000|2021-09-28 15:05:00|||||||||3276
1632841800000|2021-09-28 15:10:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|1767
1632842100000|2021-09-28 15:15:00|11221|11219.5|11221|11219.5|11221.5|11220|11221|11219.5|2312
1632842400000|2021-09-28 15:20:00|||||||||2461
1632842700000|2021-09-28 15:25:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|780
1632843000000|2021-09-28 15:30:00|||||||||475
1632843300000|2021-09-28 15:35:00|||||||||55
1632843600000|2021-09-28 15:40:00|||||||||363
1632843900000|2021-09-28 15:45:00|||||||||2636
1632844200000|2021-09-28 15:50:00|||||||||5072
1632844500000|2021-09-28 15:55:00|||||||||52
1632844800000|2021-09-28 16:00:00|||||||||107
1632845100000|2021-09-28 16:05:00|||||||||85
1632845400000|2021-09-28 16:10:00|||||||||45
1632845700000|2021-09-28 16:15:00|||||||||257
1632846000000|2021-09-28 16:20:00|||||||||78
1632846300000|2021-09-28 16:25:00|||||||||70
1632846600000|2021-09-28 16:30:00|||||||||28
1632846900000|2021-09-28 16:35:00|||||||||127
1632847200000|2021-09-28 16:40:00|||||||||20
1632847500000|2021-09-28 16:45:00|||||||||268
1632847800000|2021-09-28 16:50:00|||||||||165
1632848100000|2021-09-28 16:55:00|||||||||84
1632848400000|2021-09-28 17:00:00|||||||||17
1632848700000|2021-09-28 17:05:00|||||||||13
1632849000000|2021-09-28 17:10:00|||||||||143
1632849300000|2021-09-28 17:15:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2302
1632849600000|2021-09-28 17:20:00|||||||||17
1632849900000|2021-09-28 17:25:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|3225
1632850200000|2021-09-28 17:30:00|||||||||15
1632850500000|2021-09-28 17:35:00|||||||||4
1632852000000|2021-09-28 18:00:00|||||||||7
1632852300000|2021-09-28 18:05:00|||||||||190
1632853500000|2021-09-28 18:25:00|||||||||19
1632854400000|2021-09-28 18:40:00|||||||||6
1632855600000|2021-09-28 19:00:00|||||||||11
1632857400000|2021-09-28 19:30:00|||||||||14
1632858000000|2021-09-28 19:40:00|||||||||55
1632858600000|2021-09-28 19:50:00|||||||||156
1632858900000|2021-09-28 19:55:00|||||||||246
1632874500000|2021-09-29 00:15:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|353
1632875100000|2021-09-29 00:25:00|||||||||1
1632875700000|2021-09-29 00:35:00|||||||||1
1632878700000|2021-09-29 01:25:00|||||||||1
1632879300000|2021-09-29 01:35:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|195
1632880200000|2021-09-29 01:50:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|490
1632880500000|2021-09-29 01:55:00|||||||||429
1632880800000|2021-09-29 02:00:00|||||||||404
1632882000000|2021-09-29 02:20:00|||||||||17
1632882300000|2021-09-29 02:25:00|||||||||1
1632882900000|2021-09-29 02:35:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|171
1632883500000|2021-09-29 02:45:00|||||||||1
1632884400000|2021-09-29 03:00:00|||||||||1
1632884700000|2021-09-29 03:05:00|||||||||10
1632885000000|2021-09-29 03:10:00|||||||||1
1632888000000|2021-09-29 04:00:00|||||||||1
1632889200000|2021-09-29 04:20:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|331
1632889500000|2021-09-29 04:25:00|11222.5||11222||11222.5||11222||0
1632890100000|2021-09-29 04:35:00|||||||||1
1632890400000|2021-09-29 04:40:00|11222.5||11222.5||11222.5||11222.5||0
1632892800000|2021-09-29 05:20:00|11222||11222||11222||11222||5
1632894300000|2021-09-29 05:45:00|||||||||8
1632894900000|2021-09-29 05:55:00|||||||||1
1632895200000|2021-09-29 06:00:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|1118
1632895500000|2021-09-29 06:05:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|1585
1632895800000|2021-09-29 06:10:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|1716
1632896100000|2021-09-29 06:15:00|||||||||6
1632896400000|2021-09-29 06:20:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|404
1632896700000|2021-09-29 06:25:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|1041
1632897000000|2021-09-29 06:30:00|||||||||1695
1632897300000|2021-09-29 06:35:00|11222|11220.5|11222|11220.5|11222|11220.5|11221.5|11220|6044
1632897600000|2021-09-29 06:40:00|11221.5|11220|11221.5|11220|11222|11220.5|11221.5|11220|1911
1632897900000|2021-09-29 06:45:00|||||||||1092
1632898200000|2021-09-29 06:50:00|||||||||1588
1632898500000|2021-09-29 06:55:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|3220
1632898800000|2021-09-29 07:00:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|3176
1632899100000|2021-09-29 07:05:00|11221.5|11220|11221.5|11220|11222|11220.5|11221.5|11220|7949
1632899400000|2021-09-29 07:10:00|||||||||379
1632899700000|2021-09-29 07:15:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|7777
1632900000000|2021-09-29 07:20:00|||||||||867
1632900300000|2021-09-29 07:25:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1582
1632900600000|2021-09-29 07:30:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|1851
1632900900000|2021-09-29 07:35:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1242
1632901200000|2021-09-29 07:40:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|5153
1632901500000|2021-09-29 07:45:00|||||||||371
1632901800000|2021-09-29 07:50:00|||||||||9108
1632902100000|2021-09-29 07:55:00|||||||||431
1632902400000|2021-09-29 08:00:00|||||||||413
1632902700000|2021-09-29 08:05:00|||||||||448
1632903000000|2021-09-29 08:10:00|||||||||1412
1632903300000|2021-09-29 08:15:00|||||||||447
1632903600000|2021-09-29 08:20:00|||||||||661
1632903900000|2021-09-29 08:25:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|880
1632904200000|2021-09-29 08:30:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1221
1632904500000|2021-09-29 08:35:00|||||||||1088
1632904800000|2021-09-29 08:40:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|3180
1632905100000|2021-09-29 08:45:00|11222|11220.5|11222|11220.5|11222|11220.5|11221.5|11220|2305
1632905400000|2021-09-29 08:50:00|||||||||512
1632905700000|2021-09-29 08:55:00|||||||||3109
1632906000000|2021-09-29 09:00:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|3105
1632906300000|2021-09-29 09:05:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|1497
1632906600000|2021-09-29 09:10:00|||||||||382
1632906900000|2021-09-29 09:15:00|||||||||400
1632907200000|2021-09-29 09:20:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|3366
1632907500000|2021-09-29 09:25:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|4042
1632907800000|2021-09-29 09:30:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|1484
1632908100000|2021-09-29 09:35:00|||||||||677
1632908400000|2021-09-29 09:40:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|3418
1632908700000|2021-09-29 09:45:00|||||||||3021
1632909000000|2021-09-29 09:50:00|||||||||4150
1632909300000|2021-09-29 09:55:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|6448
1632909600000|2021-09-29 10:00:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|7254
1632909900000|2021-09-29 10:05:00|||||||||1202
1632910200000|2021-09-29 10:10:00|||||||||448
1632910500000|2021-09-29 10:15:00|||||||||524
1632910800000|2021-09-29 10:20:00|||||||||571
1632911100000|2021-09-29 10:25:00|||||||||5143
1632911400000|2021-09-29 10:30:00|||||||||666
1632911700000|2021-09-29 10:35:00|||||||||1275
1632912000000|2021-09-29 10:40:00|||||||||1572
1632912300000|2021-09-29 10:45:00|||||||||418
1632912600000|2021-09-29 10:50:00|||||||||410
1632912900000|2021-09-29 10:55:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|543
1632913200000|2021-09-29 11:00:00|11222.5|11221|11222.5|11221|11223|11221.5|11222.5|11221|11712
1632913500000|2021-09-29 11:05:00|||||||||771
1632913800000|2021-09-29 11:10:00|||||||||269
1632914100000|2021-09-29 11:15:00|||||||||46
1632914400000|2021-09-29 11:20:00|||||||||3893
1632914700000|2021-09-29 11:25:00|||||||||951
1632915000000|2021-09-29 11:30:00|||||||||1175
1632915300000|2021-09-29 11:35:00|||||||||89
1632915600000|2021-09-29 11:40:00|||||||||1036
1632915900000|2021-09-29 11:45:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|6124
1632916200000|2021-09-29 11:50:00|||||||||142
1632916500000|2021-09-29 11:55:00|||||||||48
1632916800000|2021-09-29 12:00:00|||||||||567
1632917100000|2021-09-29 12:05:00|||||||||282
1632917400000|2021-09-29 12:10:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|5117
1632917700000|2021-09-29 12:15:00|||||||||842
1632918000000|2021-09-29 12:20:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|878
1632918300000|2021-09-29 12:25:00|||||||||131
1632918600000|2021-09-29 12:30:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|3212
1632918900000|2021-09-29 12:35:00|||||||||201
1632919200000|2021-09-29 12:40:00|||||||||120
1632919500000|2021-09-29 12:45:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|3929
1632919800000|2021-09-29 12:50:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|2831
1632920100000|2021-09-29 12:55:00|||||||||30
1632920400000|2021-09-29 13:00:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|2406
1632920700000|2021-09-29 13:05:00|||||||||1711
1632921000000|2021-09-29 13:10:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|1839
1632921300000|2021-09-29 13:15:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|176
1632921600000|2021-09-29 13:20:00|||||||||237
1632921900000|2021-09-29 13:25:00|||||||||2560
1632922200000|2021-09-29 13:30:00|||||||||311
1632922500000|2021-09-29 13:35:00|||||||||1205
1632922800000|2021-09-29 13:40:00|||||||||129
1632923100000|2021-09-29 13:45:00|||||||||242
1632923400000|2021-09-29 13:50:00|||||||||394
1632923700000|2021-09-29 13:55:00|||||||||959
1632924000000|2021-09-29 14:00:00|||||||||399
1632924300000|2021-09-29 14:05:00|||||||||674
1632924600000|2021-09-29 14:10:00|||||||||131
1632924900000|2021-09-29 14:15:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|2187
1632925200000|2021-09-29 14:20:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1845
1632925500000|2021-09-29 14:25:00|||||||||5889
1632925800000|2021-09-29 14:30:00|11221.5|11220|11221.5|11220|11222|11220.5|11221.5|11220|1101
1632926100000|2021-09-29 14:35:00|||||||||272
1632926400000|2021-09-29 14:40:00|||||||||221
1632926700000|2021-09-29 14:45:00|||||||||589
1632927000000|2021-09-29 14:50:00|||||||||3021
1632927300000|2021-09-29 14:55:00|||||||||309
1632927600000|2021-09-29 15:00:00|||||||||1398
1632927900000|2021-09-29 15:05:00|||||||||1255
1632928200000|2021-09-29 15:10:00|||||||||1436
1632928500000|2021-09-29 15:15:00|||||||||2377
1632928800000|2021-09-29 15:20:00|||||||||708
1632929100000|2021-09-29 15:25:00|||||||||1664
1632929400000|2021-09-29 15:30:00|||||||||4077
1632929700000|2021-09-29 15:35:00|||||||||116
1632930000000|2021-09-29 15:40:00|||||||||138
1632930300000|2021-09-29 15:45:00|||||||||253
1632930600000|2021-09-29 15:50:00|||||||||69
1632930900000|2021-09-29 15:55:00|||||||||180
1632931200000|2021-09-29 16:00:00|||||||||84
1632931500000|2021-09-29 16:05:00|||||||||58
1632931800000|2021-09-29 16:10:00|||||||||94
1632932100000|2021-09-29 16:15:00|||||||||653
1632932400000|2021-09-29 16:20:00|||||||||129
1632932700000|2021-09-29 16:25:00|||||||||242
1632933000000|2021-09-29 16:30:00|||||||||58
1632933300000|2021-09-29 16:35:00|||||||||38
1632933600000|2021-09-29 16:40:00|||||||||1590
1632933900000|2021-09-29 16:45:00|||||||||181
1632934200000|2021-09-29 16:50:00|||||||||100
1632934500000|2021-09-29 16:55:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|345
1632934800000|2021-09-29 17:00:00|||||||||53
1632935400000|2021-09-29 17:10:00|||||||||438
1632935700000|2021-09-29 17:15:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|498
1632936300000|2021-09-29 17:25:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|736
1632936600000|2021-09-29 17:30:00|||||||||106
1632938400000|2021-09-29 18:00:00|||||||||3
1632938700000|2021-09-29 18:05:00|||||||||1
1632939600000|2021-09-29 18:20:00|||||||||16
1632939900000|2021-09-29 18:25:00|||||||||1
1632942900000|2021-09-29 19:15:00|||||||||10
1632943200000|2021-09-29 19:20:00|||||||||18
1632943500000|2021-09-29 19:25:00|||||||||2
1632943800000|2021-09-29 19:30:00|||||||||34
1632944100000|2021-09-29 19:35:00|||||||||27
1632944400000|2021-09-29 19:40:00|||||||||8
1632945000000|2021-09-29 19:50:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|222
1632945300000|2021-09-29 19:55:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|862
1632960900000|2021-09-30 00:15:00|11220.5|11220|11221|11219.5|11221.5|11220|11220.5|11219.5|390
1632961200000|2021-09-30 00:20:00|||||||||27
1632962400000|2021-09-30 00:40:00|11221.5||11221.5||11221.5||11221.5||128
1632962700000|2021-09-30 00:45:00||11220||11220||11220||11220|0
1632963000000|2021-09-30 00:50:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1
1632964800000|2021-09-30 01:20:00|||||||||4
1632965100000|2021-09-30 01:25:00|||||||||3
1632969300000|2021-09-30 02:35:00|||||||||5
1632974100000|2021-09-30 03:55:00|||||||||3
1632974400000|2021-09-30 04:00:00|||||||||1
1632976200000|2021-09-30 04:30:00|||||||||2
1632981300000|2021-09-30 05:55:00|||||||||16
1632981600000|2021-09-30 06:00:00|11220.5|11219|11220.5|11219|11221|11219.5|11220.5|11219|719
1632981900000|2021-09-30 06:05:00|||||||||177
1632982200000|2021-09-30 06:10:00|||||||||170
1632982500000|2021-09-30 06:15:00|||||||||123
1632982800000|2021-09-30 06:20:00|||||||||603
1632983100000|2021-09-30 06:25:00|||||||||415
1632983400000|2021-09-30 06:30:00|||||||||347
1632983700000|2021-09-30 06:35:00|||||||||1131
1632984000000|2021-09-30 06:40:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|2322
1632984300000|2021-09-30 06:45:00|11220.5|11219|11220|11218.5|11220.5|11219|11220|11218.5|4762
1632984600000|2021-09-30 06:50:00|11220.5|11219|11220.5|11219|11220.5|11219|11220|11218.5|4304
1632984900000|2021-09-30 06:55:00|||||||||2998
1632985200000|2021-09-30 07:00:00|||||||||885
1632985500000|2021-09-30 07:05:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|3421
1632985800000|2021-09-30 07:10:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|2129
1632986100000|2021-09-30 07:15:00|||||||||1950
1632986400000|2021-09-30 07:20:00|11221|11219.5|11220.5|11219|11221|11219.5|11220.5|11219|450
1632986700000|2021-09-30 07:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|629
1632987000000|2021-09-30 07:30:00|||||||||1005
1632987300000|2021-09-30 07:35:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|3157
1632987600000|2021-09-30 07:40:00|||||||||130
1632987900000|2021-09-30 07:45:00|||||||||315
1632988200000|2021-09-30 07:50:00||11219||11219.5||11219.5||11219|884
1632988500000|2021-09-30 07:55:00|||||||||667
1632988800000|2021-09-30 08:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|1507
1632989100000|2021-09-30 08:05:00|||||||||843
1632989400000|2021-09-30 08:10:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1736
1632989700000|2021-09-30 08:15:00|11221.5|11220|11221.5|11220|11222|11220.5|11221.5|11220|885
1632990000000|2021-09-30 08:20:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|5845
1632990300000|2021-09-30 08:25:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|3416
1632990600000|2021-09-30 08:30:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|3396
1632990900000|2021-09-30 08:35:00|||||||||123
1632991200000|2021-09-30 08:40:00|||||||||130
1632991500000|2021-09-30 08:45:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|4007
1632991800000|2021-09-30 08:50:00|||||||||1232
1632992100000|2021-09-30 08:55:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|746
1632992400000|2021-09-30 09:00:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|2657
1632992700000|2021-09-30 09:05:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|835
1632993000000|2021-09-30 09:10:00|||||||||2362
1632993300000|2021-09-30 09:15:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|5356
1632993600000|2021-09-30 09:20:00|||||||||75
1632993900000|2021-09-30 09:25:00|||||||||4130
1632994200000|2021-09-30 09:30:00|||||||||384
1632994500000|2021-09-30 09:35:00|||||||||122
1632994800000|2021-09-30 09:40:00|||||||||344
1632995100000|2021-09-30 09:45:00|||||||||576
1632995400000|2021-09-30 09:50:00|||||||||145
1632995700000|2021-09-30 09:55:00|||||||||1223
1632996000000|2021-09-30 10:00:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|8732
1632996300000|2021-09-30 10:05:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|11798
1632996600000|2021-09-30 10:10:00|||||||||3
1632996900000|2021-09-30 10:15:00|||||||||217
1632997200000|2021-09-30 10:20:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|5064
1632997500000|2021-09-30 10:25:00|||||||||570
1632997800000|2021-09-30 10:30:00|||||||||297
1632998100000|2021-09-30 10:35:00|||||||||79
1632998400000|2021-09-30 10:40:00|||||||||220
1632998700000|2021-09-30 10:45:00|||||||||95
1632999000000|2021-09-30 10:50:00|||||||||82
1632999300000|2021-09-30 10:55:00|||||||||117
1632999600000|2021-09-30 11:00:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|518
1632999900000|2021-09-30 11:05:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|57
1633000200000|2021-09-30 11:10:00|||||||||613
1633000500000|2021-09-30 11:15:00|||||||||48
1633000800000|2021-09-30 11:20:00|||||||||8
1633001100000|2021-09-30 11:25:00|||||||||39
1633001400000|2021-09-30 11:30:00|||||||||6
1633001700000|2021-09-30 11:35:00|||||||||5
1633002000000|2021-09-30 11:40:00|||||||||183
1633002300000|2021-09-30 11:45:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|2030
1633002600000|2021-09-30 11:50:00|||||||||112
1633002900000|2021-09-30 11:55:00|||||||||891
1633003200000|2021-09-30 12:00:00|11221.5|11220|11221.5|11220|11222|11220.5|11221.5|11220|5464
1633003500000|2021-09-30 12:05:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|2811
1633003800000|2021-09-30 12:10:00|||||||||67
1633004100000|2021-09-30 12:15:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|4888
1633004400000|2021-09-30 12:20:00|||||||||190
1633004700000|2021-09-30 12:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1591
1633005000000|2021-09-30 12:30:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|3013
1633005300000|2021-09-30 12:35:00|||||||||1288
1633005600000|2021-09-30 12:40:00|||||||||277
1633005900000|2021-09-30 12:45:00|||||||||267
1633006200000|2021-09-30 12:50:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|3853
1633006500000|2021-09-30 12:55:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|4891
1633006800000|2021-09-30 13:00:00|||||||||1565
1633007100000|2021-09-30 13:05:00|11220.5|11219|11220.5|11219|11221|11219.5|11220.5|11219|623
1633007400000|2021-09-30 13:10:00|||||||||214
1633007700000|2021-09-30 13:15:00|||||||||647
1633008000000|2021-09-30 13:20:00|||||||||34
1633008300000|2021-09-30 13:25:00|||||||||1435
1633008600000|2021-09-30 13:30:00|||||||||411
1633008900000|2021-09-30 13:35:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|7354
1633009200000|2021-09-30 13:40:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|1047
1633009500000|2021-09-30 13:45:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|3725
1633009800000|2021-09-30 13:50:00|||||||||380
1633010100000|2021-09-30 13:55:00|||||||||2584
1633010400000|2021-09-30 14:00:00|||||||||439
1633010700000|2021-09-30 14:05:00|||||||||200
1633011000000|2021-09-30 14:10:00|||||||||627
1633011300000|2021-09-30 14:15:00|||||||||736
1633011600000|2021-09-30 14:20:00|||||||||852
1633011900000|2021-09-30 14:25:00|||||||||975
1633012200000|2021-09-30 14:30:00|||||||||213
1633012500000|2021-09-30 14:35:00|||||||||302
1633012800000|2021-09-30 14:40:00|||||||||111
1633013100000|2021-09-30 14:45:00|||||||||352
1633013400000|2021-09-30 14:50:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|8506
1633013700000|2021-09-30 14:55:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|2269
1633014000000|2021-09-30 15:00:00|||||||||1329
1633014300000|2021-09-30 15:05:00|||||||||965
1633014600000|2021-09-30 15:10:00|||||||||6847
1633014900000|2021-09-30 15:15:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|4712
1633015200000|2021-09-30 15:20:00|||||||||374
1633015500000|2021-09-30 15:25:00|||||||||316
1633015800000|2021-09-30 15:30:00|||||||||1212
1633016100000|2021-09-30 15:35:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|1706
1633016400000|2021-09-30 15:40:00|||||||||2572
1633016700000|2021-09-30 15:45:00|||||||||883
1633017000000|2021-09-30 15:50:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|3792
1633017300000|2021-09-30 15:55:00|||||||||119
1633017600000|2021-09-30 16:00:00|||||||||666
1633017900000|2021-09-30 16:05:00|||||||||3837
1633018200000|2021-09-30 16:10:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|2747
1633018500000|2021-09-30 16:15:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|1973
1633018800000|2021-09-30 16:20:00|||||||||26
1633019100000|2021-09-30 16:25:00|||||||||113
1633019400000|2021-09-30 16:30:00|||||||||56
1633019700000|2021-09-30 16:35:00|||||||||41
1633020000000|2021-09-30 16:40:00|||||||||336
1633020300000|2021-09-30 16:45:00|||||||||32
1633020600000|2021-09-30 16:50:00|||||||||197
1633020900000|2021-09-30 16:55:00|||||||||342
1633021500000|2021-09-30 17:05:00|||||||||148
1633022400000|2021-09-30 17:20:00|||||||||439
1633022700000|2021-09-30 17:25:00|||||||||3
1633023300000|2021-09-30 17:35:00|||||||||329
1633024500000|2021-09-30 17:55:00|||||||||223
1633024800000|2021-09-30 18:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|288
1633025100000|2021-09-30 18:05:00|||||||||44
1633025700000|2021-09-30 18:15:00|||||||||7
1633026000000|2021-09-30 18:20:00|||||||||41
1633026300000|2021-09-30 18:25:00|||||||||206
1633026600000|2021-09-30 18:30:00|||||||||1
1633026900000|2021-09-30 18:35:00|||||||||1
1633027800000|2021-09-30 18:50:00|||||||||1
1633028400000|2021-09-30 19:00:00|||||||||71
1633028700000|2021-09-30 19:05:00|||||||||24
1633029600000|2021-09-30 19:20:00|||||||||3
1633030200000|2021-09-30 19:30:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|230
1633030500000|2021-09-30 19:35:00|||||||||78
1633030800000|2021-09-30 19:40:00|||||||||95
1633031400000|2021-09-30 19:50:00|||||||||310
1633031700000|2021-09-30 19:55:00||11220||11220.5||11220.5||11220|46
1633047600000|2021-10-01 00:20:00|||||||||28
1633048200000|2021-10-01 00:30:00|||||||||4
1633048800000|2021-10-01 00:40:00|||||||||7
1633050000000|2021-10-01 01:00:00|||||||||58
1633050600000|2021-10-01 01:10:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|53
1633051200000|2021-10-01 01:20:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|94
1633051800000|2021-10-01 01:30:00|||||||||2
1633052400000|2021-10-01 01:40:00|||||||||2
1633053000000|2021-10-01 01:50:00|||||||||12
1633053900000|2021-10-01 02:05:00|||||||||2
1633054500000|2021-10-01 02:15:00|||||||||2
1633055100000|2021-10-01 02:25:00|||||||||2
1633055400000|2021-10-01 02:30:00|||||||||1
1633055700000|2021-10-01 02:35:00|||||||||2
1633056300000|2021-10-01 02:45:00|||||||||5
1633057200000|2021-10-01 03:00:00|||||||||2
1633057800000|2021-10-01 03:10:00|||||||||3
1633058400000|2021-10-01 03:20:00|||||||||2
1633059000000|2021-10-01 03:30:00|||||||||2
1633059900000|2021-10-01 03:45:00|||||||||2
1633060500000|2021-10-01 03:55:00|||||||||2
1633061100000|2021-10-01 04:05:00|||||||||2
1633061700000|2021-10-01 04:15:00|||||||||2
1633062600000|2021-10-01 04:30:00|||||||||4
1633062900000|2021-10-01 04:35:00|||||||||1
1633063200000|2021-10-01 04:40:00|||||||||2
1633063800000|2021-10-01 04:50:00|||||||||2
1633064400000|2021-10-01 05:00:00|||||||||2
1633065300000|2021-10-01 05:15:00|||||||||27
1633065900000|2021-10-01 05:25:00|||||||||2
1633066500000|2021-10-01 05:35:00|||||||||2
1633067100000|2021-10-01 05:45:00|||||||||2
1633067400000|2021-10-01 05:50:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|538
1633067700000|2021-10-01 05:55:00|||||||||2
1633068000000|2021-10-01 06:00:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|1646
1633068300000|2021-10-01 06:05:00|||||||||435
1633068600000|2021-10-01 06:10:00|||||||||3444
1633068900000|2021-10-01 06:15:00|||||||||982
1633069200000|2021-10-01 06:20:00|||||||||775
1633069500000|2021-10-01 06:25:00|11223|11221.5|11222.5|11221|11223|11221.5|11222.5|11221|902
1633069800000|2021-10-01 06:30:00|||||||||930
1633070100000|2021-10-01 06:35:00|||||||||807
1633070400000|2021-10-01 06:40:00|||||||||895
1633070700000|2021-10-01 06:45:00|11223|11221.5|11223|11221|11223|11221.5|11222.5|11221|2138
1633071000000|2021-10-01 06:50:00|11222.5|11221.5|11223|11221.5|11223|11221.5|11222.5|11221.5|958
1633071300000|2021-10-01 06:55:00|||||||||1561
1633071600000|2021-10-01 07:00:00|||||||||747
1633071900000|2021-10-01 07:05:00|||||||||1197
1633072200000|2021-10-01 07:10:00|||||||||1070
1633072500000|2021-10-01 07:15:00|11222.5|11221|11223|11221.5|11223|11221.5|11222.5|11221|2150
1633072800000|2021-10-01 07:20:00|11222.5|11221|11223|11221.5|11223|11221.5|11222.5|11221|4293
1633073100000|2021-10-01 07:25:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|724
1633073400000|2021-10-01 07:30:00|||||||||698
1633073700000|2021-10-01 07:35:00|||||||||862
1633074000000|2021-10-01 07:40:00|||||||||713
1633074300000|2021-10-01 07:45:00|||||||||987
1633074600000|2021-10-01 07:50:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|3243
1633074900000|2021-10-01 07:55:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|5978
1633075200000|2021-10-01 08:00:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|2807
1633075500000|2021-10-01 08:05:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|544
1633075800000|2021-10-01 08:10:00|||||||||605
1633076100000|2021-10-01 08:15:00|||||||||1480
1633076400000|2021-10-01 08:20:00|||||||||123
1633076700000|2021-10-01 08:25:00|||||||||314
1633077000000|2021-10-01 08:30:00|||||||||2720
1633077300000|2021-10-01 08:35:00|||||||||916
1633077600000|2021-10-01 08:40:00|||||||||7
1633077900000|2021-10-01 08:45:00|11223|11221.5|11222.5|11221|11223|11221.5|11222.5|11221|1271
1633078200000|2021-10-01 08:50:00|11223|11221.5|11223|11221.5|11223|11221.5|11222.5|11221|484
1633078500000|2021-10-01 08:55:00|||||||||497
1633078800000|2021-10-01 09:00:00|||||||||1562
1633079100000|2021-10-01 09:05:00|11223.5|11222|11223|11221.5|11223.5|11222|11223|11221.5|765
1633079400000|2021-10-01 09:10:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|4571
1633079700000|2021-10-01 09:15:00|11223|11221.5|11223|11221.5|11223|11222|11223|11221.5|1553
1633080000000|2021-10-01 09:20:00|11223.5|11222|11223.5|11222|11223.5|11222|11223|11221.5|2192
1633080300000|2021-10-01 09:25:00|||||||||14
1633080600000|2021-10-01 09:30:00|||||||||297
1633080900000|2021-10-01 09:35:00|||||||||122
1633081200000|2021-10-01 09:40:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1578
1633081500000|2021-10-01 09:45:00|||||||||1144
1633081800000|2021-10-01 09:50:00|||||||||162
1633082100000|2021-10-01 09:55:00|||||||||104
1633082400000|2021-10-01 10:00:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|487
1633082700000|2021-10-01 10:05:00|||||||||96
1633083000000|2021-10-01 10:10:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|2203
1633083300000|2021-10-01 10:15:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|790
1633083600000|2021-10-01 10:20:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|1064
1633083900000|2021-10-01 10:25:00|||||||||1169
1633084200000|2021-10-01 10:30:00|||||||||9
1633084500000|2021-10-01 10:35:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|4078
1633084800000|2021-10-01 10:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1022
1633085100000|2021-10-01 10:45:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|2366
1633085400000|2021-10-01 10:50:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|1173
1633085700000|2021-10-01 10:55:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|5312
1633086000000|2021-10-01 11:00:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|607
1633086300000|2021-10-01 11:05:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|4030
1633086600000|2021-10-01 11:10:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|4413
1633086900000|2021-10-01 11:15:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|981
1633087200000|2021-10-01 11:20:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|7205
1633087500000|2021-10-01 11:25:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1270
1633087800000|2021-10-01 11:30:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|1132
1633088100000|2021-10-01 11:35:00|||||||||22
1633088400000|2021-10-01 11:40:00|||||||||109
1633088700000|2021-10-01 11:45:00|||||||||107
1633089000000|2021-10-01 11:50:00|||||||||23
1633089300000|2021-10-01 11:55:00|||||||||1793
1633089600000|2021-10-01 12:00:00|||||||||409
1633089900000|2021-10-01 12:05:00|||||||||593
1633090200000|2021-10-01 12:10:00|||||||||14
1633090500000|2021-10-01 12:15:00|||||||||46
1633090800000|2021-10-01 12:20:00|||||||||111
1633091100000|2021-10-01 12:25:00|||||||||905
1633091400000|2021-10-01 12:30:00|||||||||445
1633091700000|2021-10-01 12:35:00|||||||||152
1633092000000|2021-10-01 12:40:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|398
1633092300000|2021-10-01 12:45:00|||||||||716
1633092600000|2021-10-01 12:50:00|||||||||1134
1633092900000|2021-10-01 12:55:00|||||||||340
1633093200000|2021-10-01 13:00:00|||||||||1251
1633093500000|2021-10-01 13:05:00|||||||||166
1633093800000|2021-10-01 13:10:00|||||||||1131
1633094100000|2021-10-01 13:15:00|||||||||78
1633094400000|2021-10-01 13:20:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1836
1633094700000|2021-10-01 13:25:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|266
1633095000000|2021-10-01 13:30:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|1734
1633095300000|2021-10-01 13:35:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|3081
1633095600000|2021-10-01 13:40:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|2758
1633095900000|2021-10-01 13:45:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|5016
1633096200000|2021-10-01 13:50:00|||||||||455
1633096500000|2021-10-01 13:55:00|||||||||497
1633096800000|2021-10-01 14:00:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|11820
1633097100000|2021-10-01 14:05:00|||||||||780
1633097400000|2021-10-01 14:10:00|||||||||772
1633097700000|2021-10-01 14:15:00|||||||||454
1633098000000|2021-10-01 14:20:00|||||||||198
1633098300000|2021-10-01 14:25:00|||||||||453
1633098600000|2021-10-01 14:30:00|||||||||248
1633098900000|2021-10-01 14:35:00|||||||||161
1633099200000|2021-10-01 14:40:00|||||||||414
1633099500000|2021-10-01 14:45:00|||||||||351
1633099800000|2021-10-01 14:50:00|||||||||393
1633100100000|2021-10-01 14:55:00|||||||||361
1633100400000|2021-10-01 15:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|5836
1633100700000|2021-10-01 15:05:00|||||||||4549
1633101000000|2021-10-01 15:10:00|||||||||821
1633101300000|2021-10-01 15:15:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|3861
1633101600000|2021-10-01 15:20:00|||||||||1324
1633101900000|2021-10-01 15:25:00|||||||||150
1633102200000|2021-10-01 15:30:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|3732
1633102500000|2021-10-01 15:35:00|||||||||126
1633102800000|2021-10-01 15:40:00|||||||||1569
1633103100000|2021-10-01 15:45:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|580
1633103400000|2021-10-01 15:50:00|||||||||64
1633103700000|2021-10-01 15:55:00|||||||||75
1633104000000|2021-10-01 16:00:00|||||||||219
1633104300000|2021-10-01 16:05:00|||||||||97
1633104600000|2021-10-01 16:10:00|||||||||251
1633104900000|2021-10-01 16:15:00|||||||||87
1633105200000|2021-10-01 16:20:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|2019
1633105500000|2021-10-01 16:25:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|100
1633105800000|2021-10-01 16:30:00|||||||||139
1633106100000|2021-10-01 16:35:00|||||||||56
1633106400000|2021-10-01 16:40:00|||||||||200
1633106700000|2021-10-01 16:45:00|||||||||242
1633107000000|2021-10-01 16:50:00|||||||||280
1633107300000|2021-10-01 16:55:00|||||||||484
1633107600000|2021-10-01 17:00:00|||||||||18
1633107900000|2021-10-01 17:05:00|||||||||3
1633108500000|2021-10-01 17:15:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|522
1633109400000|2021-10-01 17:30:00|||||||||2
1633110000000|2021-10-01 17:40:00|||||||||1
1633110300000|2021-10-01 17:45:00|||||||||3
1633110900000|2021-10-01 17:55:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|777
1633111500000|2021-10-01 18:05:00|||||||||2
1633112100000|2021-10-01 18:15:00|||||||||2
1633112700000|2021-10-01 18:25:00|||||||||2
1633113300000|2021-10-01 18:35:00|||||||||1
1633113600000|2021-10-01 18:40:00|||||||||2
1633113900000|2021-10-01 18:45:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1307
1633114500000|2021-10-01 18:55:00|||||||||2
1633114800000|2021-10-01 19:00:00|||||||||2
1633115100000|2021-10-01 19:05:00|||||||||3
1633115400000|2021-10-01 19:10:00|||||||||2
1633115700000|2021-10-01 19:15:00|||||||||2
1633116300000|2021-10-01 19:25:00|||||||||3
1633116600000|2021-10-01 19:30:00|||||||||3
1633117200000|2021-10-01 19:40:00|||||||||2
1633117800000|2021-10-01 19:50:00|||||||||67
1633118100000|2021-10-01 19:55:00|||||||||1727
1633306500000|2021-10-04 00:15:00|11225.5|11223.5|11225|11223.5|11225.5|11224|11225|11223.5|535
1633306800000|2021-10-04 00:20:00|||||||||18
1633307100000|2021-10-04 00:25:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|31
1633307400000|2021-10-04 00:30:00|||||||||1
1633309500000|2021-10-04 01:05:00|||||||||1
1633311300000|2021-10-04 01:35:00|||||||||1
1633313400000|2021-10-04 02:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|243
1633317300000|2021-10-04 03:15:00|||||||||1
1633319100000|2021-10-04 03:45:00|||||||||1
1633321200000|2021-10-04 04:20:00|||||||||1
1633323300000|2021-10-04 04:55:00|||||||||1
1633323600000|2021-10-04 05:00:00|||||||||7
1633324500000|2021-10-04 05:15:00|||||||||217
1633325400000|2021-10-04 05:30:00|||||||||1
1633327200000|2021-10-04 06:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|564
1633327500000|2021-10-04 06:05:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|211
1633327800000|2021-10-04 06:10:00|||||||||353
1633328100000|2021-10-04 06:15:00|||||||||277
1633328400000|2021-10-04 06:20:00|||||||||364
1633328700000|2021-10-04 06:25:00|||||||||118
1633329000000|2021-10-04 06:30:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|969
1633329300000|2021-10-04 06:35:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|575
1633329600000|2021-10-04 06:40:00|||||||||645
1633329900000|2021-10-04 06:45:00|||||||||238
1633330200000|2021-10-04 06:50:00|||||||||658
1633330500000|2021-10-04 06:55:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1434
1633330800000|2021-10-04 07:00:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|403
1633331100000|2021-10-04 07:05:00|||||||||224
1633331400000|2021-10-04 07:10:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|735
1633331700000|2021-10-04 07:15:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1229
1633332000000|2021-10-04 07:20:00|||||||||190
1633332300000|2021-10-04 07:25:00|||||||||297
1633332600000|2021-10-04 07:30:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|2092
1633332900000|2021-10-04 07:35:00|||||||||294
1633333200000|2021-10-04 07:40:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|879
1633333500000|2021-10-04 07:45:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|493
1633333800000|2021-10-04 07:50:00|||||||||3059
1633334100000|2021-10-04 07:55:00|||||||||210
1633334400000|2021-10-04 08:00:00|||||||||1145
1633334700000|2021-10-04 08:05:00|||||||||381
1633335000000|2021-10-04 08:10:00|||||||||355
1633335300000|2021-10-04 08:15:00|||||||||692
1633335600000|2021-10-04 08:20:00|||||||||210
1633335900000|2021-10-04 08:25:00|||||||||2037
1633336200000|2021-10-04 08:30:00|||||||||663
1633336500000|2021-10-04 08:35:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|717
1633336800000|2021-10-04 08:40:00|||||||||65
1633337100000|2021-10-04 08:45:00|||||||||1245
1633337400000|2021-10-04 08:50:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|2471
1633337700000|2021-10-04 08:55:00|||||||||239
1633338000000|2021-10-04 09:00:00|||||||||2296
1633338300000|2021-10-04 09:05:00|||||||||229
1633338600000|2021-10-04 09:10:00|||||||||287
1633338900000|2021-10-04 09:15:00|||||||||239
1633339200000|2021-10-04 09:20:00|||||||||973
1633339500000|2021-10-04 09:25:00|||||||||603
1633339800000|2021-10-04 09:30:00|||||||||228
1633340100000|2021-10-04 09:35:00|||||||||847
1633340400000|2021-10-04 09:40:00|||||||||441
1633340700000|2021-10-04 09:45:00|||||||||166
1633341000000|2021-10-04 09:50:00|||||||||261
1633341300000|2021-10-04 09:55:00|||||||||218
1633341600000|2021-10-04 10:00:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|1170
1633341900000|2021-10-04 10:05:00|||||||||157
1633342200000|2021-10-04 10:10:00|||||||||379
1633342500000|2021-10-04 10:15:00|||||||||51
1633342800000|2021-10-04 10:20:00|||||||||201
1633343100000|2021-10-04 10:25:00|||||||||177
1633343400000|2021-10-04 10:30:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|2618
1633343700000|2021-10-04 10:35:00|||||||||178
1633344000000|2021-10-04 10:40:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|140
1633344300000|2021-10-04 10:45:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|2708
1633344600000|2021-10-04 10:50:00|11223|11221.5|11223|11221.5|11223.5|11222|11223|11221.5|2080
1633344900000|2021-10-04 10:55:00|||||||||302
1633345200000|2021-10-04 11:00:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|1787
1633345500000|2021-10-04 11:05:00|||||||||1393
1633345800000|2021-10-04 11:10:00|||||||||15
1633346100000|2021-10-04 11:15:00|||||||||178
1633346400000|2021-10-04 11:20:00|||||||||188
1633346700000|2021-10-04 11:25:00|||||||||168
1633347000000|2021-10-04 11:30:00|||||||||54
1633347300000|2021-10-04 11:35:00|||||||||632
1633347600000|2021-10-04 11:40:00|||||||||498
1633347900000|2021-10-04 11:45:00|11224|11222.5|11224|11222.5|11224|11222.5|11223.5|11222|2813
1633348200000|2021-10-04 11:50:00|||||||||441
1633348500000|2021-10-04 11:55:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|9983
1633348800000|2021-10-04 12:00:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|8524
1633349100000|2021-10-04 12:05:00|||||||||1797
1633349400000|2021-10-04 12:10:00|||||||||255
1633349700000|2021-10-04 12:15:00|||||||||328
1633350000000|2021-10-04 12:20:00|||||||||766
1633350300000|2021-10-04 12:25:00|||||||||556
1633350600000|2021-10-04 12:30:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|681
1633350900000|2021-10-04 12:35:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|1575
1633351200000|2021-10-04 12:40:00|||||||||34
1633351500000|2021-10-04 12:45:00|||||||||74
1633351800000|2021-10-04 12:50:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|199
1633352100000|2021-10-04 12:55:00|||||||||120
1633352400000|2021-10-04 13:00:00|||||||||1109
1633352700000|2021-10-04 13:05:00|||||||||72
1633353000000|2021-10-04 13:10:00|||||||||924
1633353300000|2021-10-04 13:15:00|||||||||907
1633353600000|2021-10-04 13:20:00|||||||||104
1633353900000|2021-10-04 13:25:00|||||||||146
1633354200000|2021-10-04 13:30:00|||||||||96
1633354500000|2021-10-04 13:35:00|||||||||3942
1633354800000|2021-10-04 13:40:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|6426
1633355100000|2021-10-04 13:45:00|||||||||402
1633355400000|2021-10-04 13:50:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|4923
1633355700000|2021-10-04 13:55:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|3768
1633356000000|2021-10-04 14:00:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|1494
1633356300000|2021-10-04 14:05:00|||||||||210
1633356600000|2021-10-04 14:10:00|||||||||1316
1633356900000|2021-10-04 14:15:00|||||||||650
1633357200000|2021-10-04 14:20:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1362
1633357500000|2021-10-04 14:25:00|||||||||1343
1633357800000|2021-10-04 14:30:00|||||||||336
1633358100000|2021-10-04 14:35:00|||||||||402
1633358400000|2021-10-04 14:40:00|||||||||173
1633358700000|2021-10-04 14:45:00|||||||||553
1633359000000|2021-10-04 14:50:00|||||||||202
1633359300000|2021-10-04 14:55:00|||||||||705
1633359600000|2021-10-04 15:00:00|||||||||513
1633359900000|2021-10-04 15:05:00|||||||||221
1633360200000|2021-10-04 15:10:00|||||||||714
1633360500000|2021-10-04 15:15:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1073
1633360800000|2021-10-04 15:20:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|818
1633361100000|2021-10-04 15:25:00|||||||||170
1633361400000|2021-10-04 15:30:00|||||||||290
1633361700000|2021-10-04 15:35:00|||||||||688
1633362000000|2021-10-04 15:40:00|||||||||96
1633362300000|2021-10-04 15:45:00|||||||||611
1633362600000|2021-10-04 15:50:00|||||||||851
1633362900000|2021-10-04 15:55:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|291
1633363200000|2021-10-04 16:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1592
1633363500000|2021-10-04 16:05:00|||||||||131
1633363800000|2021-10-04 16:10:00|||||||||115
1633364100000|2021-10-04 16:15:00|||||||||111
1633364400000|2021-10-04 16:20:00|||||||||1149
1633364700000|2021-10-04 16:25:00|||||||||62
1633365000000|2021-10-04 16:30:00|||||||||55
1633365300000|2021-10-04 16:35:00|||||||||76
1633365600000|2021-10-04 16:40:00|||||||||31
1633365900000|2021-10-04 16:45:00|||||||||171
1633366200000|2021-10-04 16:50:00|||||||||375
1633366500000|2021-10-04 16:55:00|||||||||95
1633366800000|2021-10-04 17:00:00|||||||||14
1633367100000|2021-10-04 17:05:00|||||||||53
1633367400000|2021-10-04 17:10:00|||||||||4
1633367700000|2021-10-04 17:15:00|||||||||6
1633368000000|2021-10-04 17:20:00|||||||||10
1633368300000|2021-10-04 17:25:00|||||||||33
1633368600000|2021-10-04 17:30:00|||||||||6
1633368900000|2021-10-04 17:35:00|||||||||4
1633369200000|2021-10-04 17:40:00|||||||||24
1633369500000|2021-10-04 17:45:00|||||||||7
1633369800000|2021-10-04 17:50:00|||||||||14
1633370100000|2021-10-04 17:55:00|||||||||4
1633370400000|2021-10-04 18:00:00|||||||||6
1633370700000|2021-10-04 18:05:00|||||||||7
1633371000000|2021-10-04 18:10:00|||||||||28
1633371300000|2021-10-04 18:15:00|||||||||8
1633371600000|2021-10-04 18:20:00|||||||||4
1633371900000|2021-10-04 18:25:00|||||||||3
1633372200000|2021-10-04 18:30:00|||||||||10
1633372500000|2021-10-04 18:35:00|||||||||2
1633372800000|2021-10-04 18:40:00|||||||||1
1633373100000|2021-10-04 18:45:00|||||||||3
1633373400000|2021-10-04 18:50:00|||||||||8
1633373700000|2021-10-04 18:55:00|||||||||7
1633374000000|2021-10-04 19:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|832
1633374900000|2021-10-04 19:15:00|||||||||4
1633375500000|2021-10-04 19:25:00|||||||||8
1633375800000|2021-10-04 19:30:00|||||||||8
1633377000000|2021-10-04 19:50:00|||||||||260
1633377300000|2021-10-04 19:55:00|||||||||556
1633392900000|2021-10-05 00:15:00|||||||||63
1633393800000|2021-10-05 00:30:00|||||||||18
1633396500000|2021-10-05 01:15:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|491
1633396800000|2021-10-05 01:20:00|||||||||211
1633397400000|2021-10-05 01:30:00|||||||||102
1633399500000|2021-10-05 02:05:00|||||||||195
1633401600000|2021-10-05 02:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|143
1633401900000|2021-10-05 02:45:00|||||||||1
1633404300000|2021-10-05 03:25:00|||||||||16
1633404600000|2021-10-05 03:30:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|418
1633404900000|2021-10-05 03:35:00|||||||||6
1633405200000|2021-10-05 03:40:00|||||||||224
1633405500000|2021-10-05 03:45:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|32
1633408200000|2021-10-05 04:30:00|||||||||5
1633411800000|2021-10-05 05:30:00|||||||||49
1633413600000|2021-10-05 06:00:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|1066
1633413900000|2021-10-05 06:05:00|||||||||137
1633414200000|2021-10-05 06:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|638
1633414500000|2021-10-05 06:15:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|3300
1633415100000|2021-10-05 06:25:00|||||||||218
1633415400000|2021-10-05 06:30:00|||||||||191
1633415700000|2021-10-05 06:35:00|||||||||334
1633416000000|2021-10-05 06:40:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1287
1633416300000|2021-10-05 06:45:00|||||||||625
1633416600000|2021-10-05 06:50:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1549
1633416900000|2021-10-05 06:55:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|705
1633417200000|2021-10-05 07:00:00|||||||||286
1633417500000|2021-10-05 07:05:00|||||||||496
1633417800000|2021-10-05 07:10:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|3057
1633418100000|2021-10-05 07:15:00|||||||||1103
1633418400000|2021-10-05 07:20:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|1530
1633418700000|2021-10-05 07:25:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|399
1633419000000|2021-10-05 07:30:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|2841
1633419300000|2021-10-05 07:35:00|||||||||485
1633419600000|2021-10-05 07:40:00|||||||||285
1633419900000|2021-10-05 07:45:00|||||||||1491
1633420200000|2021-10-05 07:50:00|||||||||1165
1633420500000|2021-10-05 07:55:00|||||||||1261
1633420800000|2021-10-05 08:00:00|||||||||263
1633421100000|2021-10-05 08:05:00|||||||||119
1633421400000|2021-10-05 08:10:00|||||||||269
1633421700000|2021-10-05 08:15:00|||||||||336
1633422000000|2021-10-05 08:20:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|4461
1633422300000|2021-10-05 08:25:00|11225.5|11224|11225.5|11224|11225.5|11224|11225|11223.5|2036
1633422600000|2021-10-05 08:30:00|11225|11223.5|11225|11223.5|11225.5|11224|11225|11223.5|936
1633422900000|2021-10-05 08:35:00|||||||||348
1633423200000|2021-10-05 08:40:00|||||||||1355
1633423500000|2021-10-05 08:45:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|995
1633423800000|2021-10-05 08:50:00|||||||||164
1633424100000|2021-10-05 08:55:00|||||||||120
1633424400000|2021-10-05 09:00:00|||||||||493
1633424700000|2021-10-05 09:05:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|3126
1633425000000|2021-10-05 09:10:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|1723
1633425300000|2021-10-05 09:15:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|2427
1633425600000|2021-10-05 09:20:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|1402
1633425900000|2021-10-05 09:25:00|||||||||1512
1633426200000|2021-10-05 09:30:00|||||||||605
1633426500000|2021-10-05 09:35:00|||||||||216
1633426800000|2021-10-05 09:40:00|||||||||357
1633427100000|2021-10-05 09:45:00|||||||||537
1633427400000|2021-10-05 09:50:00|||||||||184
1633427700000|2021-10-05 09:55:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|5848
1633428000000|2021-10-05 10:00:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|8609
1633428300000|2021-10-05 10:05:00|||||||||75
1633428600000|2021-10-05 10:10:00|||||||||690
1633428900000|2021-10-05 10:15:00|||||||||215
1633429200000|2021-10-05 10:20:00|||||||||176
1633429500000|2021-10-05 10:25:00|||||||||162
1633429800000|2021-10-05 10:30:00|||||||||465
1633430100000|2021-10-05 10:35:00|||||||||508
1633430400000|2021-10-05 10:40:00|||||||||1242
1633430700000|2021-10-05 10:45:00|||||||||439
1633431000000|2021-10-05 10:50:00|||||||||879
1633431300000|2021-10-05 10:55:00|||||||||245
1633431600000|2021-10-05 11:00:00|||||||||249
1633431900000|2021-10-05 11:05:00|||||||||123
1633432200000|2021-10-05 11:10:00|||||||||883
1633432500000|2021-10-05 11:15:00|||||||||130
1633432800000|2021-10-05 11:20:00|||||||||477
1633433100000|2021-10-05 11:25:00|||||||||414
1633433400000|2021-10-05 11:30:00|||||||||2802
1633433700000|2021-10-05 11:35:00|||||||||636
1633434000000|2021-10-05 11:40:00|||||||||131
1633434300000|2021-10-05 11:45:00|||||||||280
1633434600000|2021-10-05 11:50:00|||||||||121
1633434900000|2021-10-05 11:55:00|||||||||190
1633435200000|2021-10-05 12:00:00|||||||||372
1633435500000|2021-10-05 12:05:00|||||||||106
1633435800000|2021-10-05 12:10:00|||||||||129
1633436100000|2021-10-05 12:15:00|||||||||732
1633436400000|2021-10-05 12:20:00|||||||||505
1633436700000|2021-10-05 12:25:00|||||||||1040
1633437000000|2021-10-05 12:30:00|||||||||960
1633437300000|2021-10-05 12:35:00|||||||||1038
1633437600000|2021-10-05 12:40:00|||||||||151
1633437900000|2021-10-05 12:45:00|||||||||139
1633438200000|2021-10-05 12:50:00|||||||||227
1633438500000|2021-10-05 12:55:00|||||||||262
1633438800000|2021-10-05 13:00:00|||||||||257
1633439100000|2021-10-05 13:05:00|||||||||337
1633439400000|2021-10-05 13:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|381
1633439700000|2021-10-05 13:15:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|2403
1633440000000|2021-10-05 13:20:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|242
1633440300000|2021-10-05 13:25:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1268
1633440600000|2021-10-05 13:30:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|1991
1633440900000|2021-10-05 13:35:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|3109
1633441200000|2021-10-05 13:40:00|||||||||832
1633441500000|2021-10-05 13:45:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|333
1633441800000|2021-10-05 13:50:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|695
1633442100000|2021-10-05 13:55:00|||||||||143
1633442400000|2021-10-05 14:00:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|6625
1633442700000|2021-10-05 14:05:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1426
1633443000000|2021-10-05 14:10:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|3715
1633443300000|2021-10-05 14:15:00|||||||||348
1633443600000|2021-10-05 14:20:00|||||||||611
1633443900000|2021-10-05 14:25:00|||||||||2480
1633444200000|2021-10-05 14:30:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|2151
1633444500000|2021-10-05 14:35:00|11223|11221.5|11223.5|11222|11223.5|11222|11223|11221.5|3315
1633444800000|2021-10-05 14:40:00|||||||||98
1633445100000|2021-10-05 14:45:00|11223|11221.5|11223.5|11222|11223.5|11222|11223|11221.5|5855
1633445400000|2021-10-05 14:50:00|11223|11221.5|11223.5|11222|11223.5|11222|11223|11221.5|1576
1633445700000|2021-10-05 14:55:00|||||||||482
1633446000000|2021-10-05 15:00:00|11223|11221.5|11223|11221.5|11223.5|11222|11223|11221.5|6425
1633446300000|2021-10-05 15:05:00|||||||||756
1633446600000|2021-10-05 15:10:00|||||||||613
1633446900000|2021-10-05 15:15:00|||||||||454
1633447200000|2021-10-05 15:20:00|||||||||520
1633447500000|2021-10-05 15:25:00|||||||||752
1633447800000|2021-10-05 15:30:00|||||||||90
1633448100000|2021-10-05 15:35:00|||||||||1671
1633448400000|2021-10-05 15:40:00|||||||||335
1633448700000|2021-10-05 15:45:00|||||||||130
1633449000000|2021-10-05 15:50:00|||||||||321
1633449300000|2021-10-05 15:55:00|||||||||775
1633449600000|2021-10-05 16:00:00|||||||||139
1633449900000|2021-10-05 16:05:00|||||||||43
1633450200000|2021-10-05 16:10:00|||||||||469
1633450500000|2021-10-05 16:15:00|||||||||236
1633450800000|2021-10-05 16:20:00|||||||||136
1633451100000|2021-10-05 16:25:00|||||||||118
1633451400000|2021-10-05 16:30:00|||||||||253
1633451700000|2021-10-05 16:35:00|||||||||121
1633452000000|2021-10-05 16:40:00|||||||||28
1633452300000|2021-10-05 16:45:00|||||||||90
1633452600000|2021-10-05 16:50:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|382
1633452900000|2021-10-05 16:55:00|||||||||332
1633453200000|2021-10-05 17:00:00|||||||||144
1633453800000|2021-10-05 17:10:00|||||||||33
1633454100000|2021-10-05 17:15:00|||||||||43
1633454400000|2021-10-05 17:20:00|||||||||2
1633454700000|2021-10-05 17:25:00|||||||||40
1633455000000|2021-10-05 17:30:00|||||||||13
1633455600000|2021-10-05 17:40:00|||||||||5
1633455900000|2021-10-05 17:45:00|||||||||2
1633456200000|2021-10-05 17:50:00|||||||||32
1633456500000|2021-10-05 17:55:00|||||||||2
1633456800000|2021-10-05 18:00:00|||||||||1
1633457400000|2021-10-05 18:10:00|||||||||25
1633457700000|2021-10-05 18:15:00|||||||||9
1633458000000|2021-10-05 18:20:00|||||||||31
1633458600000|2021-10-05 18:30:00|||||||||5
1633459200000|2021-10-05 18:40:00|||||||||36
1633459800000|2021-10-05 18:50:00|||||||||2
1633460100000|2021-10-05 18:55:00|||||||||7
1633460700000|2021-10-05 19:05:00|||||||||33
1633461300000|2021-10-05 19:15:00|||||||||17
1633462200000|2021-10-05 19:30:00|||||||||2
1633462500000|2021-10-05 19:35:00|||||||||27
1633463100000|2021-10-05 19:45:00|||||||||15
1633463400000|2021-10-05 19:50:00|||||||||260
1633463700000|2021-10-05 19:55:00|||||||||573
1633479300000|2021-10-06 00:15:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|234
1633481100000|2021-10-06 00:45:00|11221|11219.5|11221.5|11219.5|11221.5|11219.5|11221|11219.5|858
1633481400000|2021-10-06 00:50:00|||||||||3
1633481700000|2021-10-06 00:55:00|11221||11221||11221||11221||20
1633482300000|2021-10-06 01:05:00|||||||||320
1633482600000|2021-10-06 01:10:00|11221.5||11221||11221.5||11221||421
1633483800000|2021-10-06 01:30:00|||||||||1
1633484400000|2021-10-06 01:40:00|||||||||70
1633485600000|2021-10-06 02:00:00|||||||||87
1633486200000|2021-10-06 02:10:00|||||||||1
1633490700000|2021-10-06 03:25:00|||||||||10
1633493100000|2021-10-06 04:05:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|2119
1633493400000|2021-10-06 04:10:00|||||||||149
1633494600000|2021-10-06 04:30:00|||||||||1
1633496400000|2021-10-06 05:00:00|||||||||343
1633497900000|2021-10-06 05:25:00|||||||||2
1633498200000|2021-10-06 05:30:00|||||||||14
1633499100000|2021-10-06 05:45:00|||||||||500
1633499700000|2021-10-06 05:55:00|||||||||14
1633500000000|2021-10-06 06:00:00|||||||||329
1633500300000|2021-10-06 06:05:00|||||||||1185
1633500600000|2021-10-06 06:10:00|||||||||2961
1633500900000|2021-10-06 06:15:00|||||||||105
1633501200000|2021-10-06 06:20:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|2916
1633501500000|2021-10-06 06:25:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|3243
1633501800000|2021-10-06 06:30:00|11220|11218.5|11221|11219.5|11221|11219.5|11220|11218.5|8797
1633502100000|2021-10-06 06:35:00|||||||||3
1633502400000|2021-10-06 06:40:00|||||||||61
1633502700000|2021-10-06 06:45:00|||||||||13611
1633503000000|2021-10-06 06:50:00|||||||||1079
1633503300000|2021-10-06 06:55:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|3230
1633503600000|2021-10-06 07:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|3220
1633503900000|2021-10-06 07:05:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1914
1633504200000|2021-10-06 07:10:00|||||||||403
1633504500000|2021-10-06 07:15:00|||||||||1813
1633504800000|2021-10-06 07:20:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|12342
1633505100000|2021-10-06 07:25:00|||||||||108
1633505400000|2021-10-06 07:30:00|||||||||298
1633505700000|2021-10-06 07:35:00|||||||||312
1633506000000|2021-10-06 07:40:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|4826
1633506300000|2021-10-06 07:45:00|||||||||5790
1633506600000|2021-10-06 07:50:00|||||||||672
1633506900000|2021-10-06 07:55:00|||||||||460
1633507200000|2021-10-06 08:00:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|377
1633507500000|2021-10-06 08:05:00|||||||||891
1633507800000|2021-10-06 08:10:00|||||||||342
1633508100000|2021-10-06 08:15:00|||||||||266
1633508400000|2021-10-06 08:20:00|||||||||5286
1633508700000|2021-10-06 08:25:00|||||||||182
1633509000000|2021-10-06 08:30:00|||||||||95
1633509300000|2021-10-06 08:35:00|||||||||3564
1633509600000|2021-10-06 08:40:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|3663
1633509900000|2021-10-06 08:45:00|||||||||735
1633510200000|2021-10-06 08:50:00|||||||||138
1633510500000|2021-10-06 08:55:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|9748
1633510800000|2021-10-06 09:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|594
1633511100000|2021-10-06 09:05:00|||||||||470
1633511400000|2021-10-06 09:10:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|702
1633511700000|2021-10-06 09:15:00|||||||||137
1633512000000|2021-10-06 09:20:00|||||||||183
1633512300000|2021-10-06 09:25:00|||||||||415
1633512600000|2021-10-06 09:30:00|||||||||694
1633512900000|2021-10-06 09:35:00|||||||||200
1633513200000|2021-10-06 09:40:00|||||||||890
1633513500000|2021-10-06 09:45:00|||||||||158
1633513800000|2021-10-06 09:50:00|||||||||580
1633514100000|2021-10-06 09:55:00|||||||||125
1633514400000|2021-10-06 10:00:00|||||||||384
1633514700000|2021-10-06 10:05:00|||||||||116
1633515000000|2021-10-06 10:10:00|||||||||327
1633515300000|2021-10-06 10:15:00|||||||||139
1633515600000|2021-10-06 10:20:00|||||||||113
1633515900000|2021-10-06 10:25:00|||||||||2409
1633516200000|2021-10-06 10:30:00|||||||||556
1633516500000|2021-10-06 10:35:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|3527
1633516800000|2021-10-06 10:40:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1059
1633517100000|2021-10-06 10:45:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|432
1633517400000|2021-10-06 10:50:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|218
1633517700000|2021-10-06 10:55:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|914
1633518000000|2021-10-06 11:00:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|543
1633518300000|2021-10-06 11:05:00|11221|11219.5|11221|11219.5|11221.5|11220|11221|11219.5|551
1633518600000|2021-10-06 11:10:00|||||||||1067
1633518900000|2021-10-06 11:15:00|||||||||1134
1633519200000|2021-10-06 11:20:00|||||||||28
1633519500000|2021-10-06 11:25:00|||||||||276
1633519800000|2021-10-06 11:30:00|||||||||323
1633520100000|2021-10-06 11:35:00|||||||||53
1633520400000|2021-10-06 11:40:00|||||||||315
1633520700000|2021-10-06 11:45:00|||||||||51
1633521000000|2021-10-06 11:50:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|4691
1633521300000|2021-10-06 11:55:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|1069
1633521600000|2021-10-06 12:00:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|810
1633521900000|2021-10-06 12:05:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|2244
1633522200000|2021-10-06 12:10:00|||||||||741
1633522500000|2021-10-06 12:15:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|628
1633522800000|2021-10-06 12:20:00|||||||||523
1633523100000|2021-10-06 12:25:00|||||||||302
1633523400000|2021-10-06 12:30:00|||||||||743
1633523700000|2021-10-06 12:35:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2781
1633524000000|2021-10-06 12:40:00|11221.5|11220|11221.5|11220|11222|11220.5|11221.5|11220|2117
1633524300000|2021-10-06 12:45:00|11222|11220.5|11222|11220.5|11222|11220.5|11221.5|11220|1072
1633524600000|2021-10-06 12:50:00|11221.5|11220|11221.5|11220|11222|11220.5|11221.5|11220|3424
1633524900000|2021-10-06 12:55:00|||||||||8
1633525200000|2021-10-06 13:00:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|294
1633525500000|2021-10-06 13:05:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|1181
1633525800000|2021-10-06 13:10:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|995
1633526100000|2021-10-06 13:15:00|||||||||62
1633526400000|2021-10-06 13:20:00|||||||||627
1633526700000|2021-10-06 13:25:00|||||||||3578
1633527000000|2021-10-06 13:30:00|||||||||1718
1633527300000|2021-10-06 13:35:00|11222.5|11221|11222.5|11221|11222.5|11221|11222|11220.5|1270
1633527600000|2021-10-06 13:40:00|||||||||298
1633527900000|2021-10-06 13:45:00|||||||||287
1633528200000|2021-10-06 13:50:00|||||||||2871
1633528500000|2021-10-06 13:55:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|2904
1633528800000|2021-10-06 14:00:00|11223.5|11222|11223|11221.5|11223.5|11222|11223|11221.5|358
1633529100000|2021-10-06 14:05:00|||||||||187
1633529400000|2021-10-06 14:10:00|||||||||115
1633529700000|2021-10-06 14:15:00|||||||||442
1633530000000|2021-10-06 14:20:00|||||||||259
1633530300000|2021-10-06 14:25:00|||||||||645
1633530600000|2021-10-06 14:30:00|||||||||2650
1633530900000|2021-10-06 14:35:00|||||||||1029
1633531200000|2021-10-06 14:40:00|||||||||143
1633531500000|2021-10-06 14:45:00|||||||||2373
1633531800000|2021-10-06 14:50:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|3592
1633532100000|2021-10-06 14:55:00|||||||||167
1633532400000|2021-10-06 15:00:00|||||||||174
1633532700000|2021-10-06 15:05:00|||||||||138
1633533000000|2021-10-06 15:10:00|||||||||1345
1633533300000|2021-10-06 15:15:00|||||||||1038
1633533600000|2021-10-06 15:20:00|||||||||344
1633533900000|2021-10-06 15:25:00|||||||||270
1633534200000|2021-10-06 15:30:00|||||||||982
1633534500000|2021-10-06 15:35:00|||||||||334
1633534800000|2021-10-06 15:40:00|||||||||272
1633535100000|2021-10-06 15:45:00|||||||||1892
1633535400000|2021-10-06 15:50:00|||||||||800
1633535700000|2021-10-06 15:55:00|||||||||4815
1633536000000|2021-10-06 16:00:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|1502
1633536300000|2021-10-06 16:05:00|||||||||553
1633536600000|2021-10-06 16:10:00|||||||||2133
1633536900000|2021-10-06 16:15:00|||||||||376
1633537200000|2021-10-06 16:20:00|||||||||231
1633537500000|2021-10-06 16:25:00|||||||||357
1633537800000|2021-10-06 16:30:00|||||||||283
1633538100000|2021-10-06 16:35:00|||||||||44
1633538400000|2021-10-06 16:40:00|||||||||1066
1633538700000|2021-10-06 16:45:00|||||||||49
1633539000000|2021-10-06 16:50:00|||||||||288
1633539300000|2021-10-06 16:55:00|||||||||464
1633539600000|2021-10-06 17:00:00|||||||||42
1633539900000|2021-10-06 17:05:00|||||||||33
1633540200000|2021-10-06 17:10:00|||||||||46
1633540500000|2021-10-06 17:15:00|||||||||26
1633540800000|2021-10-06 17:20:00|||||||||30
1633541100000|2021-10-06 17:25:00|||||||||301
1633541400000|2021-10-06 17:30:00|||||||||1
1633541700000|2021-10-06 17:35:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|1017
1633542000000|2021-10-06 17:40:00|||||||||2
1633542300000|2021-10-06 17:45:00|11223|11221.5|11222.5|11221|11223|11221.5|11222.5|11221|7030
1633542600000|2021-10-06 17:50:00|||||||||45
1633542900000|2021-10-06 17:55:00|||||||||17
1633543800000|2021-10-06 18:10:00|||||||||1
1633544700000|2021-10-06 18:25:00|||||||||76
1633545300000|2021-10-06 18:35:00|||||||||46
1633545600000|2021-10-06 18:40:00|||||||||1
1633545900000|2021-10-06 18:45:00|||||||||71
1633546200000|2021-10-06 18:50:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|806
1633546800000|2021-10-06 19:00:00|||||||||1
1633547400000|2021-10-06 19:10:00|||||||||6
1633548900000|2021-10-06 19:35:00|||||||||12
1633549800000|2021-10-06 19:50:00|||||||||275
1633550100000|2021-10-06 19:55:00|||||||||767
1633565700000|2021-10-07 00:15:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|177
1633568700000|2021-10-07 01:05:00|||||||||12
1633569000000|2021-10-07 01:10:00|||||||||100
1633569300000|2021-10-07 01:15:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|29
1633573500000|2021-10-07 02:25:00|||||||||1
1633585200000|2021-10-07 05:40:00|||||||||1
1633585800000|2021-10-07 05:50:00|||||||||25
1633586400000|2021-10-07 06:00:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|1304
1633586700000|2021-10-07 06:05:00|||||||||999
1633587000000|2021-10-07 06:10:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|520
1633587300000|2021-10-07 06:15:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|736
1633587600000|2021-10-07 06:20:00|||||||||100
1633587900000|2021-10-07 06:25:00|||||||||44
1633588200000|2021-10-07 06:30:00|||||||||336
1633588500000|2021-10-07 06:35:00|||||||||164
1633588800000|2021-10-07 06:40:00|||||||||46
1633589100000|2021-10-07 06:45:00|||||||||242
1633589400000|2021-10-07 06:50:00|||||||||3345
1633589700000|2021-10-07 06:55:00|11223|11221.5|11223|11221.5|11223|11221.5|11222.5|11221|4989
1633590000000|2021-10-07 07:00:00|||||||||4976
1633590300000|2021-10-07 07:05:00|11223.5|11222|11223|11221.5|11223.5|11222|11223|11221.5|5504
1633590600000|2021-10-07 07:10:00|11223.5|11222|11223|11221.5|11223.5|11222|11223|11221.5|2756
1633590900000|2021-10-07 07:15:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|2671
1633591200000|2021-10-07 07:20:00|||||||||161
1633591500000|2021-10-07 07:25:00|||||||||957
1633591800000|2021-10-07 07:30:00|||||||||795
1633592100000|2021-10-07 07:35:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1363
1633592400000|2021-10-07 07:40:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|4420
1633592700000|2021-10-07 07:45:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|11175
1633593000000|2021-10-07 07:50:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|970
1633593300000|2021-10-07 07:55:00|11224|11222.5|11224|11222.5|11224|11223|11224|11222.5|4521
1633593600000|2021-10-07 08:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1611
1633593900000|2021-10-07 08:05:00|||||||||774
1633594200000|2021-10-07 08:10:00|||||||||868
1633594500000|2021-10-07 08:15:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|795
1633594800000|2021-10-07 08:20:00|||||||||83
1633595100000|2021-10-07 08:25:00|||||||||507
1633595400000|2021-10-07 08:30:00|||||||||85
1633595700000|2021-10-07 08:35:00|||||||||311
1633596000000|2021-10-07 08:40:00|||||||||872
1633596300000|2021-10-07 08:45:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|5911
1633596600000|2021-10-07 08:50:00|||||||||4390
1633596900000|2021-10-07 08:55:00|||||||||2289
1633597200000|2021-10-07 09:00:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|2955
1633597500000|2021-10-07 09:05:00|||||||||3919
1633597800000|2021-10-07 09:10:00|||||||||77
1633598100000|2021-10-07 09:15:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|940
1633598400000|2021-10-07 09:20:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|382
1633598700000|2021-10-07 09:25:00|||||||||334
1633599000000|2021-10-07 09:30:00|||||||||1179
1633599300000|2021-10-07 09:35:00|||||||||370
1633599600000|2021-10-07 09:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|819
1633599900000|2021-10-07 09:45:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|4769
1633600200000|2021-10-07 09:50:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|454
1633600500000|2021-10-07 09:55:00|||||||||2781
1633600800000|2021-10-07 10:00:00|||||||||571
1633601100000|2021-10-07 10:05:00|||||||||2620
1633601400000|2021-10-07 10:10:00|||||||||111
1633601700000|2021-10-07 10:15:00|||||||||83
1633602000000|2021-10-07 10:20:00|||||||||109
1633602300000|2021-10-07 10:25:00|||||||||103
1633602600000|2021-10-07 10:30:00|||||||||85
1633602900000|2021-10-07 10:35:00|||||||||132
1633603200000|2021-10-07 10:40:00|||||||||1374
1633603500000|2021-10-07 10:45:00|||||||||306
1633603800000|2021-10-07 10:50:00|||||||||115
1633604100000|2021-10-07 10:55:00|||||||||263
1633604400000|2021-10-07 11:00:00|||||||||1488
1633604700000|2021-10-07 11:05:00|||||||||1255
1633605000000|2021-10-07 11:10:00|||||||||1975
1633605300000|2021-10-07 11:15:00|||||||||128
1633605600000|2021-10-07 11:20:00|||||||||169
1633605900000|2021-10-07 11:25:00|||||||||5091
1633606200000|2021-10-07 11:30:00|||||||||616
1633606500000|2021-10-07 11:35:00|||||||||70
1633606800000|2021-10-07 11:40:00|||||||||70
1633607100000|2021-10-07 11:45:00|||||||||252
1633607400000|2021-10-07 11:50:00|||||||||26
1633607700000|2021-10-07 11:55:00|||||||||155
1633608000000|2021-10-07 12:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|797
1633608300000|2021-10-07 12:05:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|3666
1633608600000|2021-10-07 12:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|1487
1633608900000|2021-10-07 12:15:00|||||||||556
1633609200000|2021-10-07 12:20:00|||||||||287
1633609500000|2021-10-07 12:25:00|||||||||452
1633609800000|2021-10-07 12:30:00|||||||||499
1633610100000|2021-10-07 12:35:00|||||||||1107
1633610400000|2021-10-07 12:40:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|1558
1633610700000|2021-10-07 12:45:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|2669
1633611000000|2021-10-07 12:50:00|||||||||324
1633611300000|2021-10-07 12:55:00|||||||||220
1633611600000|2021-10-07 13:00:00|||||||||740
1633611900000|2021-10-07 13:05:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|4169
1633612200000|2021-10-07 13:10:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1473
1633612500000|2021-10-07 13:15:00|||||||||168
1633612800000|2021-10-07 13:20:00|||||||||71
1633613100000|2021-10-07 13:25:00|||||||||448
1633613400000|2021-10-07 13:30:00|||||||||3495
1633613700000|2021-10-07 13:35:00|||||||||2926
1633614000000|2021-10-07 13:40:00|||||||||69
1633614300000|2021-10-07 13:45:00|||||||||758
1633614600000|2021-10-07 13:50:00|||||||||40
1633614900000|2021-10-07 13:55:00|||||||||60
1633615200000|2021-10-07 14:00:00|||||||||520
1633615500000|2021-10-07 14:05:00|||||||||960
1633615800000|2021-10-07 14:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|3470
1633616100000|2021-10-07 14:15:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|4484
1633616400000|2021-10-07 14:20:00|||||||||6316
1633616700000|2021-10-07 14:25:00|||||||||256
1633617000000|2021-10-07 14:30:00|||||||||171
1633617300000|2021-10-07 14:35:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|944
1633617600000|2021-10-07 14:40:00|||||||||1021
1633617900000|2021-10-07 14:45:00||11223||11223.5||11223.5||11223|2992
1633618200000|2021-10-07 14:50:00|||||||||1021
1633618500000|2021-10-07 14:55:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|4043
1633618800000|2021-10-07 15:00:00|||||||||530
1633619100000|2021-10-07 15:05:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|6008
1633619400000|2021-10-07 15:10:00|||||||||1033
1633619700000|2021-10-07 15:15:00|||||||||1015
1633620000000|2021-10-07 15:20:00|||||||||339
1633620300000|2021-10-07 15:25:00|||||||||769
1633620600000|2021-10-07 15:30:00|||||||||1055
1633620900000|2021-10-07 15:35:00|||||||||66
1633621200000|2021-10-07 15:40:00|||||||||39
1633621500000|2021-10-07 15:45:00|||||||||466
1633621800000|2021-10-07 15:50:00|||||||||50
1633622100000|2021-10-07 15:55:00|||||||||132
1633622400000|2021-10-07 16:00:00|||||||||256
1633622700000|2021-10-07 16:05:00|||||||||110
1633623000000|2021-10-07 16:10:00|||||||||105
1633623300000|2021-10-07 16:15:00|||||||||660
1633623600000|2021-10-07 16:20:00|||||||||228
1633623900000|2021-10-07 16:25:00|||||||||136
1633624200000|2021-10-07 16:30:00|||||||||963
1633624500000|2021-10-07 16:35:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|3269
1633624800000|2021-10-07 16:40:00|||||||||514
1633625100000|2021-10-07 16:45:00|||||||||35
1633625400000|2021-10-07 16:50:00|||||||||146
1633625700000|2021-10-07 16:55:00|||||||||226
1633627200000|2021-10-07 17:20:00|||||||||2
1633627500000|2021-10-07 17:25:00|||||||||5
1633627800000|2021-10-07 17:30:00|||||||||7
1633628100000|2021-10-07 17:35:00|||||||||45
1633628400000|2021-10-07 17:40:00|||||||||6
1633628700000|2021-10-07 17:45:00|||||||||8
1633629000000|2021-10-07 17:50:00|||||||||878
1633629300000|2021-10-07 17:55:00|||||||||6
1633629600000|2021-10-07 18:00:00|||||||||10
1633629900000|2021-10-07 18:05:00|||||||||9
1633630200000|2021-10-07 18:10:00|||||||||5
1633630500000|2021-10-07 18:15:00|||||||||8
1633630800000|2021-10-07 18:20:00|||||||||13
1633631100000|2021-10-07 18:25:00|||||||||8
1633631400000|2021-10-07 18:30:00|||||||||25
1633631700000|2021-10-07 18:35:00|||||||||8
1633632000000|2021-10-07 18:40:00|||||||||39
1633632300000|2021-10-07 18:45:00|||||||||6
1633632600000|2021-10-07 18:50:00|||||||||28
1633632900000|2021-10-07 18:55:00|||||||||223
1633633200000|2021-10-07 19:00:00|||||||||220
1633633500000|2021-10-07 19:05:00|||||||||7
1633633800000|2021-10-07 19:10:00|||||||||15
1633634100000|2021-10-07 19:15:00|||||||||10
1633634400000|2021-10-07 19:20:00|||||||||10
1633634700000|2021-10-07 19:25:00|||||||||57
1633635000000|2021-10-07 19:30:00|||||||||8
1633635300000|2021-10-07 19:35:00|||||||||10
1633635600000|2021-10-07 19:40:00|||||||||16
1633635900000|2021-10-07 19:45:00|||||||||4
1633636200000|2021-10-07 19:50:00|||||||||58
1633636500000|2021-10-07 19:55:00|||||||||1606
1633652100000|2021-10-08 00:15:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|563
1633653000000|2021-10-08 00:30:00|||||||||440
1633655400000|2021-10-08 01:10:00|||||||||1
1633659300000|2021-10-08 02:15:00|||||||||200
1633660200000|2021-10-08 02:30:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|626
1633660800000|2021-10-08 02:40:00|||||||||1
1633664700000|2021-10-08 03:45:00|||||||||69
1633666200000|2021-10-08 04:10:00|||||||||5
1633672800000|2021-10-08 06:00:00|||||||||220
1633673100000|2021-10-08 06:05:00|||||||||236
1633673400000|2021-10-08 06:10:00|||||||||883
1633673700000|2021-10-08 06:15:00|||||||||278
1633674000000|2021-10-08 06:20:00|||||||||345
1633674300000|2021-10-08 06:25:00|||||||||330
1633674600000|2021-10-08 06:30:00|||||||||162
1633674900000|2021-10-08 06:35:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|394
1633675200000|2021-10-08 06:40:00|||||||||835
1633675500000|2021-10-08 06:45:00|||||||||153
1633675800000|2021-10-08 06:50:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|3729
1633676100000|2021-10-08 06:55:00|||||||||195
1633676400000|2021-10-08 07:00:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|703
1633676700000|2021-10-08 07:05:00|11223|11221.5|11223|11221.5|11223.5|11222|11223|11221.5|2659
1633677000000|2021-10-08 07:10:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|1671
1633677300000|2021-10-08 07:15:00|||||||||2253
1633677600000|2021-10-08 07:20:00|11223|11221.5|11222.5|11221|11223|11221.5|11222.5|11221|3986
1633677900000|2021-10-08 07:25:00|||||||||3256
1633678200000|2021-10-08 07:30:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|911
1633678500000|2021-10-08 07:35:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|1767
1633678800000|2021-10-08 07:40:00|||||||||1292
1633679100000|2021-10-08 07:45:00|||||||||1423
1633679400000|2021-10-08 07:50:00|||||||||380
1633679700000|2021-10-08 07:55:00|||||||||1886
1633680000000|2021-10-08 08:00:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|878
1633680300000|2021-10-08 08:05:00|||||||||17583
1633680600000|2021-10-08 08:10:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|5254
1633680900000|2021-10-08 08:15:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|2001
1633681200000|2021-10-08 08:20:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1739
1633681500000|2021-10-08 08:25:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|1954
1633681800000|2021-10-08 08:30:00|11222.5|11221|11222.5|11221|11222.5|11221|11222|11220.5|2142
1633682100000|2021-10-08 08:35:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|3546
1633682400000|2021-10-08 08:40:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|631
1633682700000|2021-10-08 08:45:00|||||||||2606
1633683000000|2021-10-08 08:50:00|||||||||297
1633683300000|2021-10-08 08:55:00|||||||||220
1633683600000|2021-10-08 09:00:00|||||||||292
1633683900000|2021-10-08 09:05:00|||||||||684
1633684200000|2021-10-08 09:10:00|||||||||52
1633684500000|2021-10-08 09:15:00|||||||||849
1633684800000|2021-10-08 09:20:00|||||||||593
1633685100000|2021-10-08 09:25:00|||||||||760
1633685400000|2021-10-08 09:30:00|||||||||728
1633685700000|2021-10-08 09:35:00|||||||||4162
1633686000000|2021-10-08 09:40:00|||||||||3397
1633686300000|2021-10-08 09:45:00|||||||||382
1633686600000|2021-10-08 09:50:00|||||||||387
1633686900000|2021-10-08 09:55:00|||||||||271
1633687200000|2021-10-08 10:00:00|||||||||1626
1633687500000|2021-10-08 10:05:00|||||||||201
1633687800000|2021-10-08 10:10:00|||||||||77
1633688100000|2021-10-08 10:15:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|306
1633688400000|2021-10-08 10:20:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1614
1633688700000|2021-10-08 10:25:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|526
1633689000000|2021-10-08 10:30:00|||||||||4275
1633689300000|2021-10-08 10:35:00|11222|11220.5|11222|11220.5|11222|11220.5|11221.5|11220|4393
1633689600000|2021-10-08 10:40:00|||||||||906
1633689900000|2021-10-08 10:45:00|||||||||208
1633690200000|2021-10-08 10:50:00|||||||||176
1633690500000|2021-10-08 10:55:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|5196
1633690800000|2021-10-08 11:00:00|||||||||2953
1633691100000|2021-10-08 11:05:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|3967
1633691400000|2021-10-08 11:10:00|11221.5|11220|11221.5|11220|11222|11220.5|11221.5|11220|1389
1633691700000|2021-10-08 11:15:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1913
1633692000000|2021-10-08 11:20:00|||||||||153
1633692300000|2021-10-08 11:25:00|||||||||1846
1633692600000|2021-10-08 11:30:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|322
1633692900000|2021-10-08 11:35:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|9781
1633693200000|2021-10-08 11:40:00|||||||||240
1633693500000|2021-10-08 11:45:00|||||||||157
1633693800000|2021-10-08 11:50:00|||||||||158
1633694100000|2021-10-08 11:55:00|||||||||198
1633694400000|2021-10-08 12:00:00|||||||||200
1633694700000|2021-10-08 12:05:00|||||||||1323
1633695000000|2021-10-08 12:10:00|||||||||801
1633695300000|2021-10-08 12:15:00|||||||||135
1633695600000|2021-10-08 12:20:00|||||||||657
1633695900000|2021-10-08 12:25:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|1913
1633696200000|2021-10-08 12:30:00|11223|11221.5|11223|11221.5|11223|11221.5|11222|11220.5|7480
1633696500000|2021-10-08 12:35:00|11222.5|11221|11224|11222.5|11224|11222.5|11222.5|11221|7222
1633696800000|2021-10-08 12:40:00|11223.5|11222|11223|11221.5|11224|11222.5|11223|11221.5|2427
1633697100000|2021-10-08 12:45:00|11222.5|11221|11222.5|11221|11223|11221.5|11222.5|11221|958
1633697400000|2021-10-08 12:50:00|11223|11221.5|11223.5|11222|11223.5|11222|11222.5|11221|2400
1633697700000|2021-10-08 12:55:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|2266
1633698000000|2021-10-08 13:00:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|10009
1633698300000|2021-10-08 13:05:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|510
1633698600000|2021-10-08 13:10:00|||||||||1060
1633698900000|2021-10-08 13:15:00|||||||||79
1633699200000|2021-10-08 13:20:00|||||||||430
1633699500000|2021-10-08 13:25:00|11223|11221.5|11223|11221.5|11223.5|11222|11223|11221.5|514
1633699800000|2021-10-08 13:30:00|||||||||188
1633700100000|2021-10-08 13:35:00|11222.5|11221|11222.5|11221|11223|11221.5|11222.5|11221|4474
1633700400000|2021-10-08 13:40:00|11223|11221.5|11222.5|11221|11223|11221.5|11222.5|11221|2067
1633700700000|2021-10-08 13:45:00|||||||||950
1633701000000|2021-10-08 13:50:00|11223|11221.5|11223|11221.5|11223|11221.5|11222.5|11221|1190
1633701300000|2021-10-08 13:55:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|195
1633701600000|2021-10-08 14:00:00|11223|11221.5|11222.5|11221|11223|11221.5|11222.5|11221|1050
1633701900000|2021-10-08 14:05:00|||||||||163
1633702200000|2021-10-08 14:10:00|||||||||1159
1633702500000|2021-10-08 14:15:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|6733
1633702800000|2021-10-08 14:20:00|||||||||151
1633703100000|2021-10-08 14:25:00|11222.5|11221|11223|11221.5|11223|11221.5|11222.5|11221|7558
1633703400000|2021-10-08 14:30:00|11222.5|11221|11222.5|11221|11223|11221.5|11222.5|11221|445
1633703700000|2021-10-08 14:35:00|||||||||656
1633704000000|2021-10-08 14:40:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|2524
1633704300000|2021-10-08 14:45:00|||||||||2010
1633704600000|2021-10-08 14:50:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|3252
1633704900000|2021-10-08 14:55:00|||||||||2135
1633705200000|2021-10-08 15:00:00|||||||||118
1633705500000|2021-10-08 15:05:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|6196
1633705800000|2021-10-08 15:10:00|||||||||5622
1633706100000|2021-10-08 15:15:00|||||||||439
1633706400000|2021-10-08 15:20:00|11221.5|11220|11221.5|11220|11222|11220.5|11221.5|11220|3427
1633706700000|2021-10-08 15:25:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|2500
1633707000000|2021-10-08 15:30:00|||||||||59
1633707300000|2021-10-08 15:35:00|||||||||200
1633707600000|2021-10-08 15:40:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|219
1633707900000|2021-10-08 15:45:00|||||||||13
1633708200000|2021-10-08 15:50:00|||||||||183
1633708500000|2021-10-08 15:55:00|||||||||40
1633708800000|2021-10-08 16:00:00|||||||||355
1633709100000|2021-10-08 16:05:00|||||||||867
1633709400000|2021-10-08 16:10:00|||||||||9
1633709700000|2021-10-08 16:15:00|||||||||42
1633710000000|2021-10-08 16:20:00|||||||||11
1633710300000|2021-10-08 16:25:00|||||||||286
1633710600000|2021-10-08 16:30:00|||||||||21
1633710900000|2021-10-08 16:35:00|||||||||7
1633711200000|2021-10-08 16:40:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|1910
1633711500000|2021-10-08 16:45:00|||||||||510
1633711800000|2021-10-08 16:50:00|||||||||3566
1633712100000|2021-10-08 16:55:00|||||||||49
1633712400000|2021-10-08 17:00:00|||||||||35
1633712700000|2021-10-08 17:05:00|||||||||129
1633713000000|2021-10-08 17:10:00|||||||||7
1633713300000|2021-10-08 17:15:00|||||||||4
1633713600000|2021-10-08 17:20:00|||||||||4
1633713900000|2021-10-08 17:25:00|||||||||3
1633714200000|2021-10-08 17:30:00|||||||||886
1633714500000|2021-10-08 17:35:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|2716
1633714800000|2021-10-08 17:40:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|463
1633715100000|2021-10-08 17:45:00|||||||||1
1633715400000|2021-10-08 17:50:00|||||||||2
1633715700000|2021-10-08 17:55:00|||||||||4
1633716000000|2021-10-08 18:00:00|11224|11222.5|11223.5|11222|11224|11222.5|11223.5|11222|2764
1633716300000|2021-10-08 18:05:00|||||||||1
1633716600000|2021-10-08 18:10:00|||||||||1
1633717200000|2021-10-08 18:20:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|585
1633717500000|2021-10-08 18:25:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|177
1633718700000|2021-10-08 18:45:00|11224|11222.5|11223.5|11222|11224|11222.5|11223.5|11222|636
1633719600000|2021-10-08 19:00:00|11224|11222.5|11223.5|11222|11224|11222.5|11223.5|11222|238
1633720500000|2021-10-08 19:15:00|||||||||3
1633720800000|2021-10-08 19:20:00|||||||||4
1633721100000|2021-10-08 19:25:00|||||||||9
1633721400000|2021-10-08 19:30:00|||||||||1
1633721700000|2021-10-08 19:35:00|||||||||2
1633722600000|2021-10-08 19:50:00|||||||||284
1633722900000|2021-10-08 19:55:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|947
1633911300000|2021-10-11 00:15:00|11222.5|11221.5|11223|11221.5|11223|11221.5|11222.5|11221.5|64
1633912200000|2021-10-11 00:30:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|252
1633912800000|2021-10-11 00:40:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1650
1633913100000|2021-10-11 00:45:00|||||||||1
1633913400000|2021-10-11 00:50:00|||||||||1
1633913700000|2021-10-11 00:55:00|||||||||2
1633914000000|2021-10-11 01:00:00|||||||||1
1633914300000|2021-10-11 01:05:00|||||||||1
1633918200000|2021-10-11 02:10:00|||||||||1
1633922400000|2021-10-11 03:20:00|||||||||274
1633923000000|2021-10-11 03:30:00|||||||||1
1633924500000|2021-10-11 03:55:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|361
1633925100000|2021-10-11 04:05:00|||||||||50
1633927200000|2021-10-11 04:40:00|||||||||1
1633927800000|2021-10-11 04:50:00|||||||||1
1633928400000|2021-10-11 05:00:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2171
1633928700000|2021-10-11 05:05:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11220|1814
1633929000000|2021-10-11 05:10:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|388
1633929600000|2021-10-11 05:20:00|||||||||91
1633929900000|2021-10-11 05:25:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|551
1633930800000|2021-10-11 05:40:00|||||||||52
1633931400000|2021-10-11 05:50:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|878
1633931700000|2021-10-11 05:55:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|511
1633932000000|2021-10-11 06:00:00|||||||||588
1633932300000|2021-10-11 06:05:00|||||||||402
1633932600000|2021-10-11 06:10:00|11221|11219.5|11221|11219.5|11221.5|11220|11221|11219.5|962
1633932900000|2021-10-11 06:15:00|||||||||273
1633933200000|2021-10-11 06:20:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|1135
1633933500000|2021-10-11 06:25:00|||||||||580
1633933800000|2021-10-11 06:30:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|1007
1633934100000|2021-10-11 06:35:00|11221|11219.5|11220.5|11219|11221|11219.5|11220.5|11219|3388
1633934400000|2021-10-11 06:40:00|||||||||482
1633934700000|2021-10-11 06:45:00|||||||||173
1633935000000|2021-10-11 06:50:00|||||||||3958
1633935300000|2021-10-11 06:55:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|12077
1633935600000|2021-10-11 07:00:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|3233
1633935900000|2021-10-11 07:05:00|11219.5|11218|11220.5|11219|11220.5|11219|11219.5|11218|5055
1633936200000|2021-10-11 07:10:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|3601
1633936500000|2021-10-11 07:15:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|4624
1633936800000|2021-10-11 07:20:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|859
1633937100000|2021-10-11 07:25:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|3775
1633937400000|2021-10-11 07:30:00|||||||||191
1633937700000|2021-10-11 07:35:00|||||||||946
1633938000000|2021-10-11 07:40:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|887
1633938300000|2021-10-11 07:45:00|||||||||255
1633938600000|2021-10-11 07:50:00|||||||||206
1633938900000|2021-10-11 07:55:00|||||||||783
1633939200000|2021-10-11 08:00:00|||||||||38
1633939500000|2021-10-11 08:05:00|||||||||206
1633939800000|2021-10-11 08:10:00|||||||||392
1633940100000|2021-10-11 08:15:00|||||||||504
1633940400000|2021-10-11 08:20:00|||||||||177
1633940700000|2021-10-11 08:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|741
1633941000000|2021-10-11 08:30:00|||||||||1291
1633941300000|2021-10-11 08:35:00|||||||||202
1633941600000|2021-10-11 08:40:00|||||||||179
1633941900000|2021-10-11 08:45:00|||||||||156
1633942200000|2021-10-11 08:50:00|||||||||207
1633942500000|2021-10-11 08:55:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|5233
1633942800000|2021-10-11 09:00:00|||||||||460
1633943100000|2021-10-11 09:05:00|||||||||209
1633943400000|2021-10-11 09:10:00|11221|11219.5|11220.5|11219|11221|11219.5|11220.5|11219|2498
1633943700000|2021-10-11 09:15:00|11221|11219.5|11220.5|11219|11221|11219.5|11220.5|11219|210
1633944000000|2021-10-11 09:20:00|||||||||464
1633944300000|2021-10-11 09:25:00|||||||||349
1633944600000|2021-10-11 09:30:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|3563
1633944900000|2021-10-11 09:35:00|11220.5|11219|11220.5|11219|11220.5|11219|11220|11218.5|242
1633945200000|2021-10-11 09:40:00|||||||||182
1633945500000|2021-10-11 09:45:00|11220|11218.5|11220.5|11218.5|11220.5|11219|11220|11218.5|907
1633945800000|2021-10-11 09:50:00|11220|11219|11220.5|11219|11220.5|11219|11220|11218.5|740
1633946100000|2021-10-11 09:55:00|11220|11218.5|11220|11218.5|11220.5|11218.5|11220|11218.5|1022
1633946400000|2021-10-11 10:00:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|229
1633946700000|2021-10-11 10:05:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|4202
1633947000000|2021-10-11 10:10:00|||||||||816
1633947300000|2021-10-11 10:15:00|||||||||17
1633947600000|2021-10-11 10:20:00|||||||||286
1633947900000|2021-10-11 10:25:00|||||||||424
1633948200000|2021-10-11 10:30:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|1169
1633948500000|2021-10-11 10:35:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|4048
1633948800000|2021-10-11 10:40:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|1158
1633949100000|2021-10-11 10:45:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|2996
1633949400000|2021-10-11 10:50:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|2778
1633949700000|2021-10-11 10:55:00|11218.5|11217|11218.5|11217|11218.5|11217|11218|11216.5|1121
1633950000000|2021-10-11 11:00:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|390
1633950300000|2021-10-11 11:05:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|1256
1633950600000|2021-10-11 11:10:00|||||||||320
1633950900000|2021-10-11 11:15:00|||||||||276
1633951200000|2021-10-11 11:20:00|||||||||214
1633951500000|2021-10-11 11:25:00|||||||||1254
1633951800000|2021-10-11 11:30:00|11219|11217.5|11218.5|11217|11219|11217.5|11218.5|11217|1013
1633952100000|2021-10-11 11:35:00|||||||||118
1633952400000|2021-10-11 11:40:00|||||||||2155
1633952700000|2021-10-11 11:45:00|11218|11216.5|11218.5|11217|11218.5|11217|11218|11216.5|9852
1633953000000|2021-10-11 11:50:00|||||||||5
1633953300000|2021-10-11 11:55:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|607
1633953600000|2021-10-11 12:00:00|||||||||1199
1633953900000|2021-10-11 12:05:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|2249
1633954200000|2021-10-11 12:10:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|3396
1633954500000|2021-10-11 12:15:00|||||||||1129
1633954800000|2021-10-11 12:20:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|2873
1633955100000|2021-10-11 12:25:00|||||||||2185
1633955400000|2021-10-11 12:30:00|||||||||1155
1633955700000|2021-10-11 12:35:00|||||||||1390
1633956000000|2021-10-11 12:40:00|||||||||116
1633956300000|2021-10-11 12:45:00|||||||||18
1633956600000|2021-10-11 12:50:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|1073
1633956900000|2021-10-11 12:55:00|||||||||1576
1633957200000|2021-10-11 13:00:00|||||||||1201
1633957500000|2021-10-11 13:05:00|||||||||180
1633957800000|2021-10-11 13:10:00|||||||||701
1633958100000|2021-10-11 13:15:00|||||||||656
1633958400000|2021-10-11 13:20:00|||||||||264
1633958700000|2021-10-11 13:25:00|||||||||176
1633959000000|2021-10-11 13:30:00|||||||||1159
1633959300000|2021-10-11 13:35:00|||||||||328
1633959600000|2021-10-11 13:40:00|||||||||67
1633959900000|2021-10-11 13:45:00|||||||||691
1633960200000|2021-10-11 13:50:00|||||||||262
1633960500000|2021-10-11 13:55:00|||||||||193
1633960800000|2021-10-11 14:00:00|||||||||81
1633961100000|2021-10-11 14:05:00|||||||||1163
1633961400000|2021-10-11 14:10:00|11218.5|11217|11219|11217.5|11219|11217.5|11218.5|11217|7396
1633961700000|2021-10-11 14:15:00|||||||||125
1633962000000|2021-10-11 14:20:00|||||||||2489
1633962300000|2021-10-11 14:25:00|11219.5|11218|11219|11217.5|11219.5|11218|11219|11217.5|7810
1633962600000|2021-10-11 14:30:00|||||||||392
1633962900000|2021-10-11 14:35:00|||||||||107
1633963200000|2021-10-11 14:40:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|896
1633963500000|2021-10-11 14:45:00|||||||||1846
1633963800000|2021-10-11 14:50:00|||||||||256
1633964100000|2021-10-11 14:55:00|11219|11217.5|11219|11217.5|11219|11217.5|11218.5|11217|2376
1633964400000|2021-10-11 15:00:00|||||||||97
1633964700000|2021-10-11 15:05:00|||||||||720
1633965000000|2021-10-11 15:10:00|||||||||393
1633965300000|2021-10-11 15:15:00|||||||||572
1633965600000|2021-10-11 15:20:00|||||||||793
1633965900000|2021-10-11 15:25:00|11218.5|11217|11219|11217.5|11219|11217.5|11218.5|11217|9364
1633966200000|2021-10-11 15:30:00|11218.5|11217|11218.5|11217|11219|11217.5|11218.5|11217|349
1633966500000|2021-10-11 15:35:00|||||||||1420
1633966800000|2021-10-11 15:40:00|||||||||66
1633967100000|2021-10-11 15:45:00|||||||||152
1633967400000|2021-10-11 15:50:00|||||||||76
1633967700000|2021-10-11 15:55:00|||||||||4
1633968000000|2021-10-11 16:00:00|||||||||30
1633968300000|2021-10-11 16:05:00|||||||||619
1633968600000|2021-10-11 16:10:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|725
1633968900000|2021-10-11 16:15:00|||||||||929
1633969200000|2021-10-11 16:20:00|||||||||1647
1633969500000|2021-10-11 16:25:00|11218.5|11217|11219|11217.5|11219|11217.5|11218.5|11217|1239
1633969800000|2021-10-11 16:30:00|||||||||18
1633970100000|2021-10-11 16:35:00|||||||||2
1633970400000|2021-10-11 16:40:00|||||||||5
1633970700000|2021-10-11 16:45:00|||||||||12
1633971000000|2021-10-11 16:50:00|||||||||763
1633971300000|2021-10-11 16:55:00|||||||||226
1633971600000|2021-10-11 17:00:00|||||||||7
1633971900000|2021-10-11 17:05:00|||||||||5
1633972200000|2021-10-11 17:10:00|||||||||80
1633972500000|2021-10-11 17:15:00|||||||||132
1633972800000|2021-10-11 17:20:00|||||||||166
1633973100000|2021-10-11 17:25:00|||||||||18
1633973400000|2021-10-11 17:30:00|||||||||524
1633973700000|2021-10-11 17:35:00|||||||||212
1633974000000|2021-10-11 17:40:00|||||||||11
1633974300000|2021-10-11 17:45:00|||||||||4
1633974600000|2021-10-11 17:50:00|||||||||2
1633974900000|2021-10-11 17:55:00|||||||||4
1633975200000|2021-10-11 18:00:00|||||||||1
1633975500000|2021-10-11 18:05:00|||||||||12
1633975800000|2021-10-11 18:10:00|||||||||3
1633976400000|2021-10-11 18:20:00|||||||||6
1633976700000|2021-10-11 18:25:00|||||||||1
1633977000000|2021-10-11 18:30:00|||||||||12
1633978200000|2021-10-11 18:50:00|||||||||2
1633978500000|2021-10-11 18:55:00|||||||||29
1633978800000|2021-10-11 19:00:00|||||||||8
1633980300000|2021-10-11 19:25:00|||||||||7
1633980600000|2021-10-11 19:30:00|||||||||1
1633981500000|2021-10-11 19:45:00|||||||||1
1633981800000|2021-10-11 19:50:00|||||||||245
1633982100000|2021-10-11 19:55:00|||||||||207
1633997700000|2021-10-12 00:15:00|11218|11217|11219|11217.5|11219|11217.5|11218|11217|660
1634000100000|2021-10-12 00:55:00|||||||||36
1634000700000|2021-10-12 01:05:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11217.5|291
1634002800000|2021-10-12 01:40:00|||||||||146
1634003700000|2021-10-12 01:55:00|||||||||437
1634004600000|2021-10-12 02:10:00|||||||||1
1634012400000|2021-10-12 04:20:00|||||||||57
1634013300000|2021-10-12 04:35:00|||||||||4
1634016300000|2021-10-12 05:25:00|||||||||19
1634017800000|2021-10-12 05:50:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|168
1634018100000|2021-10-12 05:55:00|||||||||16
1634018400000|2021-10-12 06:00:00|11219.5|11218|11219|11217.5|11219.5|11218|11219|11217.5|2122
1634018700000|2021-10-12 06:05:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|713
1634019000000|2021-10-12 06:10:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|723
1634019300000|2021-10-12 06:15:00|||||||||280
1634019600000|2021-10-12 06:20:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|3218
1634019900000|2021-10-12 06:25:00|||||||||10
1634020200000|2021-10-12 06:30:00|||||||||194
1634020500000|2021-10-12 06:35:00|||||||||105
1634020800000|2021-10-12 06:40:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|2825
1634021100000|2021-10-12 06:45:00|11219|11217.5|11219|11217.5|11219|11217.5|11218.5|11217|2475
1634021400000|2021-10-12 06:50:00|||||||||117
1634021700000|2021-10-12 06:55:00|11219.5|11218|11219|11217.5|11219.5|11218|11219|11217.5|3943
1634022000000|2021-10-12 07:00:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|727
1634022300000|2021-10-12 07:05:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|1126
1634022600000|2021-10-12 07:10:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|3535
1634022900000|2021-10-12 07:15:00|||||||||1015
1634023200000|2021-10-12 07:20:00|||||||||9522
1634023500000|2021-10-12 07:25:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|8170
1634023800000|2021-10-12 07:30:00|||||||||553
1634024100000|2021-10-12 07:35:00|||||||||1846
1634024400000|2021-10-12 07:40:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|2672
1634024700000|2021-10-12 07:45:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|3315
1634025000000|2021-10-12 07:50:00|||||||||486
1634025300000|2021-10-12 07:55:00|||||||||2105
1634025600000|2021-10-12 08:00:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|1024
1634025900000|2021-10-12 08:05:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|733
1634026200000|2021-10-12 08:10:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|772
1634026500000|2021-10-12 08:15:00|||||||||3573
1634026800000|2021-10-12 08:20:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|1114
1634027100000|2021-10-12 08:25:00|11219.5|11218|11220|11218.5|11220|11218.5|11219.5|11218|843
1634027400000|2021-10-12 08:30:00|11219.5|11218|11219.5|11218|11220|11218.5|11219.5|11218|874
1634027700000|2021-10-12 08:35:00|||||||||340
1634028000000|2021-10-12 08:40:00|||||||||252
1634028300000|2021-10-12 08:45:00|||||||||2713
1634028600000|2021-10-12 08:50:00|||||||||791
1634028900000|2021-10-12 08:55:00|11220|11218.5|11220|11218.5|11220|11218.5|11219.5|11218|2896
1634029200000|2021-10-12 09:00:00|||||||||1936
1634029500000|2021-10-12 09:05:00|||||||||1082
1634029800000|2021-10-12 09:10:00|||||||||473
1634030100000|2021-10-12 09:15:00|||||||||3054
1634030400000|2021-10-12 09:20:00|||||||||2124
1634030700000|2021-10-12 09:25:00|11220.5|11219|11220.5|11219|11220.5|11219|11220|11218.5|5464
1634031000000|2021-10-12 09:30:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|13763
1634031300000|2021-10-12 09:35:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|530
1634031600000|2021-10-12 09:40:00|||||||||771
1634031900000|2021-10-12 09:45:00|||||||||621
1634032200000|2021-10-12 09:50:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|6779
1634032500000|2021-10-12 09:55:00|||||||||341
1634032800000|2021-10-12 10:00:00|||||||||570
1634033100000|2021-10-12 10:05:00|||||||||291
1634033400000|2021-10-12 10:10:00|||||||||288
1634033700000|2021-10-12 10:15:00|||||||||442
1634034000000|2021-10-12 10:20:00|||||||||600
1634034300000|2021-10-12 10:25:00|||||||||1373
1634034600000|2021-10-12 10:30:00|||||||||636
1634034900000|2021-10-12 10:35:00|||||||||213
1634035200000|2021-10-12 10:40:00|||||||||479
1634035500000|2021-10-12 10:45:00|||||||||277
1634035800000|2021-10-12 10:50:00|||||||||267
1634036100000|2021-10-12 10:55:00|||||||||470
1634036400000|2021-10-12 11:00:00|||||||||1568
1634036700000|2021-10-12 11:05:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|383
1634037000000|2021-10-12 11:10:00|||||||||1113
1634037300000|2021-10-12 11:15:00|||||||||296
1634037600000|2021-10-12 11:20:00|||||||||584
1634037900000|2021-10-12 11:25:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|3787
1634038200000|2021-10-12 11:30:00|||||||||1038
1634038500000|2021-10-12 11:35:00|||||||||789
1634038800000|2021-10-12 11:40:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|1154
1634039100000|2021-10-12 11:45:00|||||||||693
1634039400000|2021-10-12 11:50:00|||||||||79
1634039700000|2021-10-12 11:55:00|||||||||1454
1634040000000|2021-10-12 12:00:00|||||||||307
1634040300000|2021-10-12 12:05:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|2913
1634040600000|2021-10-12 12:10:00|||||||||156
1634040900000|2021-10-12 12:15:00|||||||||183
1634041200000|2021-10-12 12:20:00|||||||||427
1634041500000|2021-10-12 12:25:00|||||||||2859
1634041800000|2021-10-12 12:30:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|503
1634042100000|2021-10-12 12:35:00|11219|11217.5|11219|11217.5|11219.5|11218|11219|11217.5|8648
1634042400000|2021-10-12 12:40:00|||||||||75
1634042700000|2021-10-12 12:45:00|||||||||521
1634043000000|2021-10-12 12:50:00|11218.5|11217|11219|11217.5|11219|11217.5|11218.5|11217|8424
1634043300000|2021-10-12 12:55:00|||||||||1907
1634043600000|2021-10-12 13:00:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|3155
1634043900000|2021-10-12 13:05:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|740
1634044200000|2021-10-12 13:10:00|||||||||2752
1634044500000|2021-10-12 13:15:00|||||||||817
1634044800000|2021-10-12 13:20:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|814
1634045100000|2021-10-12 13:25:00|11218|11216.5|11218|11216.5|11218.5|11217|11218|11216.5|6099
1634045400000|2021-10-12 13:30:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|2757
1634045700000|2021-10-12 13:35:00|||||||||4773
1634046000000|2021-10-12 13:40:00|11218|11216.5|11217.5|11216|11218|11216.5|11217.5|11216|1931
1634046300000|2021-10-12 13:45:00|11218|11216.5|11217.5|11216|11218|11216.5|11217.5|11216|8333
1634046600000|2021-10-12 13:50:00|||||||||937
1634046900000|2021-10-12 13:55:00|11218|11216.5|11218|11216.5|11218|11216.5|11217.5|11216|830
1634047200000|2021-10-12 14:00:00|||||||||435
1634047500000|2021-10-12 14:05:00|||||||||310
1634047800000|2021-10-12 14:10:00|||||||||713
1634048100000|2021-10-12 14:15:00|||||||||394
1634048400000|2021-10-12 14:20:00|||||||||783
1634048700000|2021-10-12 14:25:00|||||||||2199
1634049000000|2021-10-12 14:30:00|||||||||107
1634049300000|2021-10-12 14:35:00|||||||||4541
1634049600000|2021-10-12 14:40:00|11217.5|11216|11217|11215.5|11217.5|11216|11217|11215.5|5709
1634049900000|2021-10-12 14:45:00|11217.5|11216|11217|11215.5|11217.5|11216|11217|11215.5|1615
1634050200000|2021-10-12 14:50:00|||||||||2137
1634050500000|2021-10-12 14:55:00|||||||||433
1634050800000|2021-10-12 15:00:00|||||||||1257
1634051100000|2021-10-12 15:05:00|||||||||246
1634051400000|2021-10-12 15:10:00|11216.5|11215|11217|11215.5|11217|11215.5|11216.5|11215|6165
1634051700000|2021-10-12 15:15:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|509
1634052000000|2021-10-12 15:20:00|||||||||1087
1634052300000|2021-10-12 15:25:00|||||||||335
1634052600000|2021-10-12 15:30:00|||||||||126
1634052900000|2021-10-12 15:35:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|3683
1634053200000|2021-10-12 15:40:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|7178
1634053500000|2021-10-12 15:45:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|2965
1634053800000|2021-10-12 15:50:00|11215.5|11214|11215.5|11214|11216|11214.5|11215.5|11214|10641
1634054100000|2021-10-12 15:55:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|9159
1634054400000|2021-10-12 16:00:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|256
1634054700000|2021-10-12 16:05:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|863
1634055000000|2021-10-12 16:10:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|4115
1634055300000|2021-10-12 16:15:00|||||||||545
1634055600000|2021-10-12 16:20:00|||||||||69
1634055900000|2021-10-12 16:25:00|||||||||33
1634056200000|2021-10-12 16:30:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|346
1634056500000|2021-10-12 16:35:00|||||||||165
1634056800000|2021-10-12 16:40:00|||||||||1539
1634057100000|2021-10-12 16:45:00|||||||||3
1634057400000|2021-10-12 16:50:00|||||||||221
1634057700000|2021-10-12 16:55:00|||||||||140
1634058000000|2021-10-12 17:00:00|||||||||377
1634058300000|2021-10-12 17:05:00|||||||||12
1634058600000|2021-10-12 17:10:00|||||||||5
1634058900000|2021-10-12 17:15:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|2030
1634059200000|2021-10-12 17:20:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|551
1634059500000|2021-10-12 17:25:00|||||||||10
1634060100000|2021-10-12 17:35:00|||||||||15
1634060400000|2021-10-12 17:40:00|||||||||30
1634060700000|2021-10-12 17:45:00|||||||||1
1634061300000|2021-10-12 17:55:00|||||||||446
1634061600000|2021-10-12 18:00:00|||||||||33
1634061900000|2021-10-12 18:05:00|||||||||39
1634062500000|2021-10-12 18:15:00|||||||||6
1634063100000|2021-10-12 18:25:00|||||||||1
1634064000000|2021-10-12 18:40:00|||||||||38
1634064300000|2021-10-12 18:45:00|||||||||7
1634064600000|2021-10-12 18:50:00|||||||||250
1634065500000|2021-10-12 19:05:00|||||||||5
1634066100000|2021-10-12 19:15:00|||||||||7
1634066700000|2021-10-12 19:25:00|||||||||8
1634067000000|2021-10-12 19:30:00|||||||||14
1634068200000|2021-10-12 19:50:00|||||||||116
1634068500000|2021-10-12 19:55:00|||||||||404
1634084100000|2021-10-13 00:15:00|11214.5|11214|11215.5|11214|11215.5|11214|11214.5|11214|13
1634084400000|2021-10-13 00:20:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|191
1634085000000|2021-10-13 00:30:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|150
1634085300000|2021-10-13 00:35:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|97
1634085900000|2021-10-13 00:45:00|||||||||18
1634086200000|2021-10-13 00:50:00|||||||||32
1634088000000|2021-10-13 01:20:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|52
1634090400000|2021-10-13 02:00:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|25
1634090700000|2021-10-13 02:05:00|||||||||5
1634099400000|2021-10-13 04:30:00|||||||||22
1634103600000|2021-10-13 05:40:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|635
1634103900000|2021-10-13 05:45:00|||||||||33
1634104500000|2021-10-13 05:55:00|||||||||5
1634104800000|2021-10-13 06:00:00|11215|11213.5|11215|11213.5|11215|11213.5|11214.5|11213|1979
1634105100000|2021-10-13 06:05:00|||||||||115
1634105400000|2021-10-13 06:10:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|976
1634105700000|2021-10-13 06:15:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|1705
1634106000000|2021-10-13 06:20:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|980
1634106300000|2021-10-13 06:25:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|275
1634106600000|2021-10-13 06:30:00|||||||||133
1634106900000|2021-10-13 06:35:00|||||||||376
1634107200000|2021-10-13 06:40:00|||||||||954
1634107500000|2021-10-13 06:45:00|11215.5|11214|11216|11214.5|11216|11214.5|11215.5|11214|10995
1634107800000|2021-10-13 06:50:00|11215.5|11214|11216|11214.5|11216|11214.5|11215.5|11214|2511
1634108100000|2021-10-13 06:55:00||11214||11214.5||11214.5||11214|2082
1634108400000|2021-10-13 07:00:00|11215.5|11214|11215.5|11214|11216|11214.5|11215.5|11214|1318
1634108700000|2021-10-13 07:05:00|||||||||320
1634109000000|2021-10-13 07:10:00|||||||||1080
1634109300000|2021-10-13 07:15:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|696
1634109600000|2021-10-13 07:20:00|||||||||646
1634109900000|2021-10-13 07:25:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|2374
1634110200000|2021-10-13 07:30:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|2424
1634110500000|2021-10-13 07:35:00|11215.5|11214|11215.5|11214|11216|11214.5|11215.5|11214|5639
1634110800000|2021-10-13 07:40:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|608
1634111100000|2021-10-13 07:45:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|6752
1634111400000|2021-10-13 07:50:00|11215.5|11214|11215.5|11214|11216|11214.5|11215.5|11214|2465
1634111700000|2021-10-13 07:55:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|1101
1634112000000|2021-10-13 08:00:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|2314
1634112300000|2021-10-13 08:05:00|11216.5|11215|11217|11215.5|11217|11215.5|11216.5|11215|5786
1634112600000|2021-10-13 08:10:00|11216.5|11215|11217|11215.5|11217|11215.5|11216.5|11215|2335
1634112900000|2021-10-13 08:15:00|||||||||366
1634113200000|2021-10-13 08:20:00|||||||||184
1634113500000|2021-10-13 08:25:00|||||||||451
1634113800000|2021-10-13 08:30:00|||||||||2956
1634114100000|2021-10-13 08:35:00|||||||||712
1634114400000|2021-10-13 08:40:00|11217.5|11216|11217.5|11216|11217.5|11216|11217|11215.5|5188
1634114700000|2021-10-13 08:45:00|11218|11216.5|11217.5|11216|11218|11216.5|11217.5|11216|1595
1634115000000|2021-10-13 08:50:00|11218|11216.5|11218|11216.5|11218|11216.5|11217.5|11216|3459
1634115300000|2021-10-13 08:55:00|||||||||2160
1634115600000|2021-10-13 09:00:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|3396
1634115900000|2021-10-13 09:05:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|869
1634116200000|2021-10-13 09:10:00|11218.5|11217|11218.5|11217|11218.5|11217|11218|11216.5|893
1634116500000|2021-10-13 09:15:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|3068
1634116800000|2021-10-13 09:20:00|11218.5|11217|11218|11216.5|11218.5|11217|11218|11216.5|1321
1634117100000|2021-10-13 09:25:00|11218.5|11217|11218|11216.5|11218.5|11217|11218|11216.5|406
1634117400000|2021-10-13 09:30:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|541
1634117700000|2021-10-13 09:35:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|463
1634118000000|2021-10-13 09:40:00|||||||||134
1634118300000|2021-10-13 09:45:00|11217.5|11216|11218|11216.5|11218|11216.5|11217.5|11216|3714
1634118600000|2021-10-13 09:50:00|11217.5|11216|11218|11216.5|11218|11216.5|11217.5|11216|392
1634118900000|2021-10-13 09:55:00|||||||||1591
1634119200000|2021-10-13 10:00:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|950
1634119500000|2021-10-13 10:05:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|737
1634119800000|2021-10-13 10:10:00|||||||||152
1634120100000|2021-10-13 10:15:00|||||||||202
1634120400000|2021-10-13 10:20:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|793
1634120700000|2021-10-13 10:25:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|1015
1634121000000|2021-10-13 10:30:00|11217.5|11216|11217.5|11216|11218|11216.5|11217.5|11216|1632
1634121300000|2021-10-13 10:35:00|11218|11216.5|11218|11216.5|11218|11216.5|11217.5|11216|601
1634121600000|2021-10-13 10:40:00|||||||||122
1634121900000|2021-10-13 10:45:00|||||||||31
1634122200000|2021-10-13 10:50:00|||||||||325
1634122500000|2021-10-13 10:55:00|||||||||385
1634122800000|2021-10-13 11:00:00|||||||||180
1634123100000|2021-10-13 11:05:00|||||||||1204
1634123400000|2021-10-13 11:10:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|1707
1634123700000|2021-10-13 11:15:00|||||||||2333
1634124000000|2021-10-13 11:20:00|11218|11216.5|11218|11216.5|11218|11216.5|11217.5|11216|4697
1634124300000|2021-10-13 11:25:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|96
1634124600000|2021-10-13 11:30:00|||||||||26
1634124900000|2021-10-13 11:35:00|||||||||86
1634125200000|2021-10-13 11:40:00|||||||||197
1634125500000|2021-10-13 11:45:00|||||||||155
1634125800000|2021-10-13 11:50:00|||||||||125
1634126100000|2021-10-13 11:55:00|||||||||431
1634126400000|2021-10-13 12:00:00|||||||||37
1634126700000|2021-10-13 12:05:00|||||||||74
1634127000000|2021-10-13 12:10:00|||||||||257
1634127300000|2021-10-13 12:15:00|||||||||226
1634127600000|2021-10-13 12:20:00|11217|11215.5|11217.5|11216|11217.5|11216|11217|11215.5|2396
1634127900000|2021-10-13 12:25:00|11217|11215.5|11217|11215.5|11217|11216|11217|11215.5|1604
1634128200000|2021-10-13 12:30:00|11217.5|11216|11216.5|11215|11217.5|11216|11216.5|11215|3193
1634128500000|2021-10-13 12:35:00|11216|11214.5|11216|11214.5|11216.5|11215|11216|11214.5|4011
1634128800000|2021-10-13 12:40:00|11215.5|11214|11215.5|11214|11216|11214.5|11215.5|11214|4218
1634129100000|2021-10-13 12:45:00|11216|11214.5|11216.5|11215|11216.5|11215|11216|11214.5|3330
1634129400000|2021-10-13 12:50:00|11216|11214.5|11216.5|11215|11216.5|11215|11216|11214.5|4024
1634129700000|2021-10-13 12:55:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|1797
1634130000000|2021-10-13 13:00:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|1092
1634130300000|2021-10-13 13:05:00|11216.5|11215|11216.5|11215|11216.5|11215|11216|11214.5|3963
1634130600000|2021-10-13 13:10:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215.5|1621
1634130900000|2021-10-13 13:15:00|11217.5|11216|11217|11215.5|11217.5|11216|11217|11215.5|624
1634131200000|2021-10-13 13:20:00|||||||||360
1634131500000|2021-10-13 13:25:00|||||||||395
1634131800000|2021-10-13 13:30:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|2219
1634132100000|2021-10-13 13:35:00|11217|11215.5|11217.5|11216|11217.5|11216|11217|11215.5|1930
1634132400000|2021-10-13 13:40:00|11217|11215.5|11217.5|11216|11217.5|11216|11217|11215.5|650
1634132700000|2021-10-13 13:45:00|||||||||775
1634133000000|2021-10-13 13:50:00|11217|11215.5|11217.5|11216|11217.5|11216|11217|11215.5|1043
1634133300000|2021-10-13 13:55:00|||||||||237
1634133600000|2021-10-13 14:00:00|||||||||181
1634133900000|2021-10-13 14:05:00|||||||||216
1634134200000|2021-10-13 14:10:00|11218|11216.5|11217.5|11216|11218|11216.5|11217.5|11216|534
1634134500000|2021-10-13 14:15:00|||||||||389
1634134800000|2021-10-13 14:20:00|||||||||1114
1634135100000|2021-10-13 14:25:00|||||||||871
1634135400000|2021-10-13 14:30:00|||||||||82
1634135700000|2021-10-13 14:35:00|||||||||180
1634136000000|2021-10-13 14:40:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|1171
1634136300000|2021-10-13 14:45:00|11217.5|11216|11217.5|11216|11218|11216.5|11217.5|11216|1322
1634136600000|2021-10-13 14:50:00|11218|11216.5|11217.5|11216|11218|11216.5|11217.5|11216|2064
1634136900000|2021-10-13 14:55:00|||||||||542
1634137200000|2021-10-13 15:00:00|||||||||773
1634137500000|2021-10-13 15:05:00|||||||||1861
1634137800000|2021-10-13 15:10:00|11217|11215.5|11217|11215.5|11217.5|11216|11217|11215.5|5909
1634138100000|2021-10-13 15:15:00|||||||||2737
1634138400000|2021-10-13 15:20:00|||||||||634
1634138700000|2021-10-13 15:25:00|||||||||571
1634139000000|2021-10-13 15:30:00|||||||||890
1634139300000|2021-10-13 15:35:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|2437
1634139600000|2021-10-13 15:40:00|||||||||234
1634139900000|2021-10-13 15:45:00|||||||||1591
1634140200000|2021-10-13 15:50:00|||||||||2707
1634140500000|2021-10-13 15:55:00|||||||||58
1634140800000|2021-10-13 16:00:00|11216|11214.5|11216|11214.5|11216.5|11215|11216|11214.5|1435
1634141100000|2021-10-13 16:05:00|||||||||1351
1634141400000|2021-10-13 16:10:00|||||||||76
1634141700000|2021-10-13 16:15:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|3031
1634142000000|2021-10-13 16:20:00|||||||||141
1634142300000|2021-10-13 16:25:00|||||||||88
1634142600000|2021-10-13 16:30:00|||||||||186
1634142900000|2021-10-13 16:35:00|||||||||28
1634143200000|2021-10-13 16:40:00|||||||||154
1634143500000|2021-10-13 16:45:00|||||||||189
1634143800000|2021-10-13 16:50:00|||||||||425
1634144100000|2021-10-13 16:55:00|||||||||1085
1634144400000|2021-10-13 17:00:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215|1121
1634144700000|2021-10-13 17:05:00|||||||||2
1634145300000|2021-10-13 17:15:00|||||||||2
1634145600000|2021-10-13 17:20:00|||||||||1024
1634145900000|2021-10-13 17:25:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|427
1634146200000|2021-10-13 17:30:00|||||||||1
1634146500000|2021-10-13 17:35:00|||||||||1
1634146800000|2021-10-13 17:40:00|||||||||1
1634147100000|2021-10-13 17:45:00|||||||||1
1634147700000|2021-10-13 17:55:00|||||||||339
1634148000000|2021-10-13 18:00:00|||||||||1
1634148300000|2021-10-13 18:05:00|||||||||21
1634148600000|2021-10-13 18:10:00|||||||||76
1634148900000|2021-10-13 18:15:00|||||||||11
1634149200000|2021-10-13 18:20:00|||||||||205
1634150100000|2021-10-13 18:35:00|||||||||4
1634151000000|2021-10-13 18:50:00|||||||||8
1634151600000|2021-10-13 19:00:00|||||||||41
1634151900000|2021-10-13 19:05:00|||||||||41
1634152800000|2021-10-13 19:20:00|||||||||2
1634153100000|2021-10-13 19:25:00|||||||||14
1634153400000|2021-10-13 19:30:00|||||||||9
1634154600000|2021-10-13 19:50:00|||||||||325
1634154900000|2021-10-13 19:55:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215.5|1192
1634170500000|2021-10-14 00:15:00|11216.5|11215|11216.5|11215|11216.5|11215.5|11216.5|11215|228
1634170800000|2021-10-14 00:20:00||11214.5||11214.5||11214.5||11214.5|0
1634172000000|2021-10-14 00:40:00|11216|11215|11216|11214.5|11216|11215|11216|11214.5|1
1634172600000|2021-10-14 00:50:00|||||||||2
1634172900000|2021-10-14 00:55:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|3
1634173200000|2021-10-14 01:00:00|||||||||2
1634175300000|2021-10-14 01:35:00|||||||||16
1634175600000|2021-10-14 01:40:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215.5|167
1634176200000|2021-10-14 01:50:00|||||||||6
1634181600000|2021-10-14 03:20:00|||||||||4
1634184600000|2021-10-14 04:10:00|||||||||18
1634188200000|2021-10-14 05:10:00|||||||||25
1634188800000|2021-10-14 05:20:00|||||||||3
1634190600000|2021-10-14 05:50:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|166
1634190900000|2021-10-14 05:55:00|||||||||14
1634191200000|2021-10-14 06:00:00|11216|11214.5|11216.5|11215|11216.5|11215|11216|11214.5|1153
1634191500000|2021-10-14 06:05:00|||||||||74
1634191800000|2021-10-14 06:10:00|||||||||76
1634192100000|2021-10-14 06:15:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|131
1634192400000|2021-10-14 06:20:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|1157
1634192700000|2021-10-14 06:25:00|||||||||188
1634193000000|2021-10-14 06:30:00|||||||||444
1634193300000|2021-10-14 06:35:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|1069
1634193600000|2021-10-14 06:40:00|||||||||76
1634193900000|2021-10-14 06:45:00|||||||||1055
1634194200000|2021-10-14 06:50:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|1490
1634194500000|2021-10-14 06:55:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|305
1634194800000|2021-10-14 07:00:00|||||||||194
1634195100000|2021-10-14 07:05:00|||||||||458
1634195400000|2021-10-14 07:10:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|4108
1634195700000|2021-10-14 07:15:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|5124
1634196000000|2021-10-14 07:20:00|11215.5|11214|11216|11214.5|11216|11214.5|11215.5|11214|2625
1634196300000|2021-10-14 07:25:00|||||||||4991
1634196600000|2021-10-14 07:30:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|1462
1634196900000|2021-10-14 07:35:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|1142
1634197200000|2021-10-14 07:40:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|551
1634197500000|2021-10-14 07:45:00|||||||||513
1634197800000|2021-10-14 07:50:00|||||||||870
1634198100000|2021-10-14 07:55:00|11217|11215.5|11217|11215.5|11217|11215.5|11216.5|11215|3158
1634198400000|2021-10-14 08:00:00|11217.5|11216|11217.5|11216|11217.5|11216|11217|11215.5|4162
1634198700000|2021-10-14 08:05:00|11217|11215.5|11217.5|11216|11217.5|11216|11217|11215.5|450
1634199000000|2021-10-14 08:10:00|11218|11216.5|11218|11216.5|11218|11216.5|11217.5|11216|1517
1634199300000|2021-10-14 08:15:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|900
1634199600000|2021-10-14 08:20:00|11218|11216.5|11217.5|11216|11218|11216.5|11217.5|11216|6621
1634199900000|2021-10-14 08:25:00|||||||||1924
1634200200000|2021-10-14 08:30:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|2838
1634200500000|2021-10-14 08:35:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|4878
1634200800000|2021-10-14 08:40:00|||||||||664
1634201100000|2021-10-14 08:45:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|1324
1634201400000|2021-10-14 08:50:00|||||||||226
1634201700000|2021-10-14 08:55:00|11217.5|11216|11217.5|11216|11218|11216.5|11217.5|11216|3122
1634202000000|2021-10-14 09:00:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215.5|990
1634202300000|2021-10-14 09:05:00|||||||||343
1634202600000|2021-10-14 09:10:00|||||||||1412
1634202900000|2021-10-14 09:15:00|||||||||249
1634203200000|2021-10-14 09:20:00|||||||||618
1634203500000|2021-10-14 09:25:00|||||||||381
1634203800000|2021-10-14 09:30:00|||||||||194
1634204100000|2021-10-14 09:35:00|||||||||1247
1634204400000|2021-10-14 09:40:00|||||||||253
1634204700000|2021-10-14 09:45:00|||||||||209
1634205000000|2021-10-14 09:50:00|||||||||210
1634205300000|2021-10-14 09:55:00|11217.5|11216|11217.5|11216|11217.5|11216|11217|11215.5|1340
1634205600000|2021-10-14 10:00:00|||||||||2299
1634205900000|2021-10-14 10:05:00|||||||||439
1634206200000|2021-10-14 10:10:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215.5|3368
1634206500000|2021-10-14 10:15:00|||||||||1463
1634206800000|2021-10-14 10:20:00|||||||||1017
1634207100000|2021-10-14 10:25:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|1687
1634207400000|2021-10-14 10:30:00|11218|11216.5|11218|11216.5|11218|11216.5|11217.5|11216|2353
1634207700000|2021-10-14 10:35:00|11218.5|11217|11218|11216.5|11218.5|11217|11218|11216.5|923
1634208000000|2021-10-14 10:40:00|||||||||900
1634208300000|2021-10-14 10:45:00|||||||||772
1634208600000|2021-10-14 10:50:00|||||||||283
1634208900000|2021-10-14 10:55:00|||||||||306
1634209200000|2021-10-14 11:00:00|11218.5|11217|11218|11216.5|11218.5|11217|11218|11216.5|5864
1634209500000|2021-10-14 11:05:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|716
1634209800000|2021-10-14 11:10:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|610
1634210100000|2021-10-14 11:15:00|||||||||1103
1634210400000|2021-10-14 11:20:00|11218.5|11217|11218.5|11217|11219|11217.5|11218.5|11217|2225
1634210700000|2021-10-14 11:25:00|||||||||2914
1634211000000|2021-10-14 11:30:00|||||||||69
1634211300000|2021-10-14 11:35:00|11219|11217.5|11218.5|11217|11219|11217.5|11218.5|11217|243
1634211600000|2021-10-14 11:40:00|||||||||259
1634211900000|2021-10-14 11:45:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|3455
1634212200000|2021-10-14 11:50:00|||||||||591
1634212500000|2021-10-14 11:55:00|||||||||1503
1634212800000|2021-10-14 12:00:00|||||||||87
1634213100000|2021-10-14 12:05:00|||||||||319
1634213400000|2021-10-14 12:10:00|||||||||281
1634213700000|2021-10-14 12:15:00|||||||||342
1634214000000|2021-10-14 12:20:00|||||||||2324
1634214300000|2021-10-14 12:25:00|11218.5|11217|11219|11217.5|11219|11217.5|11218.5|11217|1469
1634214600000|2021-10-14 12:30:00|||||||||938
1634214900000|2021-10-14 12:35:00|11218.5|11217|11218.5|11217|11218.5|11217|11218|11216.5|5924
1634215200000|2021-10-14 12:40:00|11219|11217.5|11218.5|11217|11219|11217.5|11218.5|11217|420
1634215500000|2021-10-14 12:45:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|409
1634215800000|2021-10-14 12:50:00|||||||||862
1634216100000|2021-10-14 12:55:00|||||||||420
1634216400000|2021-10-14 13:00:00|11219.5|11218|11219|11217.5|11219.5|11218|11219|11217.5|3925
1634216700000|2021-10-14 13:05:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|1711
1634217000000|2021-10-14 13:10:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|562
1634217300000|2021-10-14 13:15:00|11220.5|11219|11220.5|11219|11220.5|11219|11220|11218.5|4892
1634217600000|2021-10-14 13:20:00|||||||||1316
1634217900000|2021-10-14 13:25:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|2992
1634218200000|2021-10-14 13:30:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|4338
1634218500000|2021-10-14 13:35:00|11220.5|11219|11220|11218.5|11220.5|11219|11220|11218.5|252
1634218800000|2021-10-14 13:40:00|11219.5|11218|11220|11218.5|11220|11218.5|11219.5|11218|2368
1634219100000|2021-10-14 13:45:00|||||||||235
1634219400000|2021-10-14 13:50:00|11220.5|11219|11220|11218.5|11220.5|11219|11220|11218.5|1232
1634219700000|2021-10-14 13:55:00|||||||||293
1634220000000|2021-10-14 14:00:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|1158
1634220300000|2021-10-14 14:05:00|||||||||724
1634220600000|2021-10-14 14:10:00|||||||||992
1634220900000|2021-10-14 14:15:00|11221|11219.5|11221|11219.5|11221|11219.5|11220.5|11219|3628
1634221200000|2021-10-14 14:20:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|2223
1634221500000|2021-10-14 14:25:00|||||||||1506
1634221800000|2021-10-14 14:30:00|||||||||16197
1634222100000|2021-10-14 14:35:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|1884
1634222400000|2021-10-14 14:40:00|||||||||790
1634222700000|2021-10-14 14:45:00|11219.5|11218|11220|11218.5|11220|11218.5|11219.5|11218|5544
1634223000000|2021-10-14 14:50:00|||||||||162
1634223300000|2021-10-14 14:55:00|11220.5|11219|11220.5|11219|11220.5|11219|11220|11218.5|6534
1634223600000|2021-10-14 15:00:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|1844
1634223900000|2021-10-14 15:05:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|1351
1634224200000|2021-10-14 15:10:00|11220.5|11219|11220|11218.5|11220.5|11219|11220|11218.5|4352
1634224500000|2021-10-14 15:15:00|11220.5|11219|11220.5|11219|11220.5|11219|11220|11218.5|5193
1634224800000|2021-10-14 15:20:00|||||||||110
1634225100000|2021-10-14 15:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|6521
1634225400000|2021-10-14 15:30:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|4359
1634225700000|2021-10-14 15:35:00|||||||||508
1634226000000|2021-10-14 15:40:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1333
1634226300000|2021-10-14 15:45:00|||||||||230
1634226600000|2021-10-14 15:50:00|||||||||289
1634226900000|2021-10-14 15:55:00|||||||||316
1634227200000|2021-10-14 16:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|3983
1634227500000|2021-10-14 16:05:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|5644
1634227800000|2021-10-14 16:10:00|||||||||147
1634228100000|2021-10-14 16:15:00|||||||||43
1634228400000|2021-10-14 16:20:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|162
1634228700000|2021-10-14 16:25:00|||||||||67
1634229000000|2021-10-14 16:30:00|||||||||191
1634229300000|2021-10-14 16:35:00|||||||||48
1634229600000|2021-10-14 16:40:00|||||||||41
1634229900000|2021-10-14 16:45:00|||||||||209
1634230200000|2021-10-14 16:50:00|||||||||123
1634230500000|2021-10-14 16:55:00|||||||||298
1634230800000|2021-10-14 17:00:00|||||||||280
1634231100000|2021-10-14 17:05:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|543
1634231400000|2021-10-14 17:10:00|||||||||4
1634231700000|2021-10-14 17:15:00|||||||||14
1634232000000|2021-10-14 17:20:00|||||||||35
1634232300000|2021-10-14 17:25:00|||||||||20
1634232600000|2021-10-14 17:30:00|||||||||25
1634232900000|2021-10-14 17:35:00|||||||||12
1634233200000|2021-10-14 17:40:00|||||||||10
1634233500000|2021-10-14 17:45:00|||||||||10
1634233800000|2021-10-14 17:50:00|||||||||12
1634234100000|2021-10-14 17:55:00|||||||||7
1634234400000|2021-10-14 18:00:00|||||||||23
1634234700000|2021-10-14 18:05:00|||||||||28
1634235000000|2021-10-14 18:10:00|||||||||18
1634235300000|2021-10-14 18:15:00|||||||||5
1634235600000|2021-10-14 18:20:00|||||||||40
1634235900000|2021-10-14 18:25:00|||||||||11
1634236200000|2021-10-14 18:30:00|||||||||14
1634236500000|2021-10-14 18:35:00|||||||||52
1634236800000|2021-10-14 18:40:00|||||||||37
1634237100000|2021-10-14 18:45:00|||||||||9
1634237400000|2021-10-14 18:50:00|||||||||55
1634237700000|2021-10-14 18:55:00|||||||||9
1634238000000|2021-10-14 19:00:00|||||||||4
1634238300000|2021-10-14 19:05:00|||||||||21
1634238600000|2021-10-14 19:10:00|||||||||11
1634238900000|2021-10-14 19:15:00|||||||||9
1634239200000|2021-10-14 19:20:00|||||||||12
1634239500000|2021-10-14 19:25:00|||||||||15
1634239800000|2021-10-14 19:30:00|||||||||8
1634240100000|2021-10-14 19:35:00|||||||||77
1634240400000|2021-10-14 19:40:00|||||||||71
1634240700000|2021-10-14 19:45:00|||||||||71
1634241000000|2021-10-14 19:50:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|2009
1634241300000|2021-10-14 19:55:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|501
1634257200000|2021-10-15 00:20:00|||||||||50
1634257500000|2021-10-15 00:25:00|||||||||64
1634259000000|2021-10-15 00:50:00|||||||||96
1634259300000|2021-10-15 00:55:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|180
1634260200000|2021-10-15 01:10:00|||||||||10
1634261100000|2021-10-15 01:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|321
1634261400000|2021-10-15 01:30:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|582
1634264700000|2021-10-15 02:25:00|||||||||129
1634267700000|2021-10-15 03:15:00|||||||||40
1634268600000|2021-10-15 03:30:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|52
1634269200000|2021-10-15 03:40:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|29
1634270400000|2021-10-15 04:00:00|||||||||100
1634271300000|2021-10-15 04:15:00|||||||||100
1634276400000|2021-10-15 05:40:00|||||||||80
1634277600000|2021-10-15 06:00:00||11219||11219.5||11219.5||11219|593
1634277900000|2021-10-15 06:05:00|||||||||61
1634278200000|2021-10-15 06:10:00|||||||||201
1634278500000|2021-10-15 06:15:00|||||||||769
1634278800000|2021-10-15 06:20:00|||||||||90
1634279100000|2021-10-15 06:25:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|921
1634279400000|2021-10-15 06:30:00|||||||||211
1634279700000|2021-10-15 06:35:00|||||||||41
1634280000000|2021-10-15 06:40:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|3525
1634280300000|2021-10-15 06:45:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|240
1634280600000|2021-10-15 06:50:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|2484
1634280900000|2021-10-15 06:55:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|1518
1634281200000|2021-10-15 07:00:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|2078
1634281500000|2021-10-15 07:05:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|2634
1634281800000|2021-10-15 07:10:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|658
1634282100000|2021-10-15 07:15:00|11219.5|11218|11219|11217.5|11219.5|11218|11219|11217.5|3821
1634282400000|2021-10-15 07:20:00|||||||||211
1634282700000|2021-10-15 07:25:00|11219.5|11218|11219|11217.5|11219.5|11218|11219|11217.5|4337
1634283000000|2021-10-15 07:30:00|11219.5|11218|11219.5|11218|11219.5|11218|11219|11217.5|2025
1634283300000|2021-10-15 07:35:00|||||||||398
1634283600000|2021-10-15 07:40:00|||||||||299
1634283900000|2021-10-15 07:45:00|||||||||836
1634284200000|2021-10-15 07:50:00|11219|11217.5|11219|11217.5|11219.5|11218|11219|11217.5|2987
1634284500000|2021-10-15 07:55:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|1087
1634284800000|2021-10-15 08:00:00|||||||||3625
1634285100000|2021-10-15 08:05:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|405
1634285400000|2021-10-15 08:10:00|||||||||159
1634285700000|2021-10-15 08:15:00|||||||||280
1634286000000|2021-10-15 08:20:00|||||||||483
1634286300000|2021-10-15 08:25:00|||||||||275
1634286600000|2021-10-15 08:30:00|||||||||302
1634286900000|2021-10-15 08:35:00|11220.5|11219|11220.5|11219|11220.5|11219|11220|11218.5|4297
1634287200000|2021-10-15 08:40:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|1270
1634287500000|2021-10-15 08:45:00|||||||||262
1634287800000|2021-10-15 08:50:00|||||||||190
1634288100000|2021-10-15 08:55:00|||||||||243
1634288400000|2021-10-15 09:00:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|1086
1634288700000|2021-10-15 09:05:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|949
1634289000000|2021-10-15 09:10:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|270
1634289300000|2021-10-15 09:15:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|5164
1634289600000|2021-10-15 09:20:00|||||||||289
1634289900000|2021-10-15 09:25:00|||||||||320
1634290200000|2021-10-15 09:30:00|||||||||521
1634290500000|2021-10-15 09:35:00|11218.5|11217|11219|11217.5|11219|11217.5|11218.5|11217|1465
1634290800000|2021-10-15 09:40:00|||||||||419
1634291100000|2021-10-15 09:45:00|||||||||705
1634291400000|2021-10-15 09:50:00|11219.5|11218|11219|11217.5|11219.5|11218|11219|11217.5|1440
1634291700000|2021-10-15 09:55:00|||||||||168
1634292000000|2021-10-15 10:00:00|11219.5|11218|11219.5|11218|11219.5|11218|11219|11217.5|1453
1634292300000|2021-10-15 10:05:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|1560
1634292600000|2021-10-15 10:10:00|||||||||306
1634292900000|2021-10-15 10:15:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|617
1634293200000|2021-10-15 10:20:00|11219.5|11218|11219|11217.5|11219.5|11218|11219|11217.5|1263
1634293500000|2021-10-15 10:25:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|249
1634293800000|2021-10-15 10:30:00|||||||||755
1634294100000|2021-10-15 10:35:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|1408
1634294400000|2021-10-15 10:40:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|379
1634294700000|2021-10-15 10:45:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|1226
1634295000000|2021-10-15 10:50:00|||||||||179
1634295300000|2021-10-15 10:55:00|||||||||386
1634295600000|2021-10-15 11:00:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|1515
1634295900000|2021-10-15 11:05:00|||||||||224
1634296200000|2021-10-15 11:10:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|1938
1634296500000|2021-10-15 11:15:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|1109
1634296800000|2021-10-15 11:20:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|1371
1634297100000|2021-10-15 11:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2118
1634297400000|2021-10-15 11:30:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|1658
1634297700000|2021-10-15 11:35:00|||||||||270
1634298000000|2021-10-15 11:40:00|||||||||213
1634298300000|2021-10-15 11:45:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|977
1634298600000|2021-10-15 11:50:00|||||||||223
1634298900000|2021-10-15 11:55:00|||||||||203
1634299200000|2021-10-15 12:00:00|||||||||1622
1634299500000|2021-10-15 12:05:00|||||||||175
1634299800000|2021-10-15 12:10:00|||||||||206
1634300100000|2021-10-15 12:15:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2508
1634300400000|2021-10-15 12:20:00|11220.5|11219|11220.5|11219|11221|11219.5|11220.5|11219|1489
1634300700000|2021-10-15 12:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|589
1634301000000|2021-10-15 12:30:00|11220.5|11219|11220|11218.5|11221|11219.5|11220|11218.5|1737
1634301300000|2021-10-15 12:35:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|1299
1634301600000|2021-10-15 12:40:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|270
1634301900000|2021-10-15 12:45:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|1018
1634302200000|2021-10-15 12:50:00|||||||||751
1634302500000|2021-10-15 12:55:00|||||||||295
1634302800000|2021-10-15 13:00:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|626
1634303100000|2021-10-15 13:05:00|||||||||341
1634303400000|2021-10-15 13:10:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|1433
1634303700000|2021-10-15 13:15:00|11218.5|11217|11218.5|11217|11219|11217.5|11218.5|11217|2506
1634304000000|2021-10-15 13:20:00|11219|11217.5|11218.5|11217|11219|11217.5|11218.5|11217|1829
1634304300000|2021-10-15 13:25:00|||||||||182
1634304600000|2021-10-15 13:30:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|2607
1634304900000|2021-10-15 13:35:00|11217.5|11216|11218|11216.5|11218|11216.5|11217.5|11216|4231
1634305200000|2021-10-15 13:40:00|||||||||316
1634305500000|2021-10-15 13:45:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|1030
1634305800000|2021-10-15 13:50:00|11218|11216.5|11218|11216.5|11218.5|11217|11218|11216.5|1367
1634306100000|2021-10-15 13:55:00|||||||||1188
1634306400000|2021-10-15 14:00:00|11218.5|11217|11219|11217.5|11219|11217.5|11218.5|11217|1101
1634306700000|2021-10-15 14:05:00|11218.5|11217|11218.5|11217|11219|11217.5|11218.5|11217|7230
1634307000000|2021-10-15 14:10:00|||||||||365
1634307300000|2021-10-15 14:15:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|4085
1634307600000|2021-10-15 14:20:00|||||||||2744
1634307900000|2021-10-15 14:25:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|747
1634308200000|2021-10-15 14:30:00|||||||||961
1634308500000|2021-10-15 14:35:00|||||||||482
1634308800000|2021-10-15 14:40:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|498
1634309100000|2021-10-15 14:45:00|||||||||493
1634309400000|2021-10-15 14:50:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|951
1634309700000|2021-10-15 14:55:00|||||||||5048
1634310000000|2021-10-15 15:00:00|||||||||192
1634310300000|2021-10-15 15:05:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|5422
1634310600000|2021-10-15 15:10:00|||||||||1650
1634310900000|2021-10-15 15:15:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|5031
1634311200000|2021-10-15 15:20:00|||||||||224
1634311500000|2021-10-15 15:25:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|922
1634311800000|2021-10-15 15:30:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|1859
1634312100000|2021-10-15 15:35:00|||||||||44
1634312400000|2021-10-15 15:40:00|||||||||161
1634312700000|2021-10-15 15:45:00|||||||||165
1634313000000|2021-10-15 15:50:00|||||||||614
1634313300000|2021-10-15 15:55:00|||||||||825
1634313600000|2021-10-15 16:00:00|||||||||642
1634313900000|2021-10-15 16:05:00|||||||||472
1634314200000|2021-10-15 16:10:00|11219|11217.5|11219|11217.5|11219.5|11218|11219|11217.5|2832
1634314500000|2021-10-15 16:15:00|||||||||137
1634314800000|2021-10-15 16:20:00|11219.5|11218|11219|11217.5|11219.5|11218|11219|11217.5|454
1634315100000|2021-10-15 16:25:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|128
1634315400000|2021-10-15 16:30:00|||||||||32
1634315700000|2021-10-15 16:35:00|||||||||100
1634316000000|2021-10-15 16:40:00|||||||||37
1634316300000|2021-10-15 16:45:00|||||||||59
1634316600000|2021-10-15 16:50:00|||||||||177
1634316900000|2021-10-15 16:55:00|||||||||140
1634317200000|2021-10-15 17:00:00|||||||||1
1634317500000|2021-10-15 17:05:00|||||||||1
1634318100000|2021-10-15 17:15:00|||||||||28
1634318400000|2021-10-15 17:20:00|||||||||16
1634318700000|2021-10-15 17:25:00|||||||||2
1634319000000|2021-10-15 17:30:00|||||||||6
1634319300000|2021-10-15 17:35:00|||||||||5
1634319600000|2021-10-15 17:40:00|||||||||8
1634319900000|2021-10-15 17:45:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|1313
1634320200000|2021-10-15 17:50:00|||||||||6
1634320500000|2021-10-15 17:55:00|||||||||9
1634320800000|2021-10-15 18:00:00|||||||||9
1634321100000|2021-10-15 18:05:00|||||||||13
1634321400000|2021-10-15 18:10:00|||||||||2
1634321700000|2021-10-15 18:15:00|||||||||133
1634322000000|2021-10-15 18:20:00|||||||||17
1634322300000|2021-10-15 18:25:00|||||||||38
1634322600000|2021-10-15 18:30:00|||||||||27
1634322900000|2021-10-15 18:35:00|||||||||2
1634323500000|2021-10-15 18:45:00|||||||||3
1634323800000|2021-10-15 18:50:00|||||||||4
1634324100000|2021-10-15 18:55:00|||||||||11
1634324400000|2021-10-15 19:00:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|237
1634324700000|2021-10-15 19:05:00|||||||||1
1634325000000|2021-10-15 19:10:00|||||||||3
1634325300000|2021-10-15 19:15:00|||||||||6
1634325600000|2021-10-15 19:20:00|||||||||6
1634325900000|2021-10-15 19:25:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|2084
1634326200000|2021-10-15 19:30:00|||||||||3
1634326800000|2021-10-15 19:40:00|||||||||5
1634327100000|2021-10-15 19:45:00|||||||||503
1634327400000|2021-10-15 19:50:00|||||||||341
1634327700000|2021-10-15 19:55:00|||||||||2941
1634516100000|2021-10-18 00:15:00|11218.5|11216|11217|11215.5|11218.5|11216|11217|11215.5|391
1634516400000|2021-10-18 00:20:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|469
1634517000000|2021-10-18 00:30:00|11217||11217||11217||11217||132
1634517300000|2021-10-18 00:35:00|11216.5||11216.5||11216.5||11216.5||0
1634517600000|2021-10-18 00:40:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215.5|161
1634517900000|2021-10-18 00:45:00|||||||||18
1634519100000|2021-10-18 01:05:00||11215||11215||11215||11215|0
1634519400000|2021-10-18 01:10:00|11216.5||11216.5||11216.5||11216.5||0
1634520000000|2021-10-18 01:20:00|||||||||73
1634520300000|2021-10-18 01:25:00|||||||||12
1634520900000|2021-10-18 01:35:00|||||||||14
1634523600000|2021-10-18 02:20:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|107
1634524200000|2021-10-18 02:30:00|||||||||9
1634525400000|2021-10-18 02:50:00|||||||||51
1634527500000|2021-10-18 03:25:00|||||||||50
1634527800000|2021-10-18 03:30:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|2635
1634528100000|2021-10-18 03:35:00|||||||||200
1634528400000|2021-10-18 03:40:00|||||||||1
1634528700000|2021-10-18 03:45:00|||||||||120
1634529000000|2021-10-18 03:50:00|||||||||3
1634529300000|2021-10-18 03:55:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|91
1634529600000|2021-10-18 04:00:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|2
1634529900000|2021-10-18 04:05:00|||||||||1
1634530800000|2021-10-18 04:20:00|||||||||2
1634531100000|2021-10-18 04:25:00|||||||||2
1634531400000|2021-10-18 04:30:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|657
1634531700000|2021-10-18 04:35:00|||||||||3
1634532000000|2021-10-18 04:40:00|||||||||4
1634532300000|2021-10-18 04:45:00|||||||||54
1634532600000|2021-10-18 04:50:00|||||||||1
1634533500000|2021-10-18 05:05:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|68
1634533800000|2021-10-18 05:10:00|11216||11215.5||11216||11215.5||175
1634534100000|2021-10-18 05:15:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|66
1634535000000|2021-10-18 05:30:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|271
1634535300000|2021-10-18 05:35:00|||||||||68
1634535600000|2021-10-18 05:40:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|281
1634535900000|2021-10-18 05:45:00|11215.5|11214|11216|11214|11216|11214.5|11215.5|11214|322
1634536200000|2021-10-18 05:50:00|11215.5||11216||11216||11215.5||10
1634536800000|2021-10-18 06:00:00|11216.5|11214.5|11217|11215.5|11217|11215.5|11216|11214.5|1224
1634537100000|2021-10-18 06:05:00|11217.5|11216|11217|11215.5|11217.5|11216|11217|11215.5|400
1634537400000|2021-10-18 06:10:00|11216.5|11215|11215.5|11214|11216.5|11215|11215.5|11214|5227
1634537700000|2021-10-18 06:15:00|||||||||647
1634538000000|2021-10-18 06:20:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|1570
1634538300000|2021-10-18 06:25:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|709
1634538600000|2021-10-18 06:30:00|||||||||572
1634538900000|2021-10-18 06:35:00|||||||||390
1634539200000|2021-10-18 06:40:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|644
1634539500000|2021-10-18 06:45:00|11216.5|11215|11216|11214.5|11216.5|11215|11215.5|11214|4238
1634539800000|2021-10-18 06:50:00|11215.5|11214|11215.5|11214|11216|11214.5|11215.5|11214|853
1634540100000|2021-10-18 06:55:00|11215|11213.5|11216|11214.5|11216|11214.5|11215|11213.5|4542
1634540400000|2021-10-18 07:00:00|11215.5|11214|11215|11213.5|11216|11214.5|11215|11213.5|1083
1634540700000|2021-10-18 07:05:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|2816
1634541000000|2021-10-18 07:10:00|11215.5|11214|11214.5|11213|11215.5|11214|11214.5|11213|769
1634541300000|2021-10-18 07:15:00|11214|11212.5|11214|11212.5|11214.5|11213|11214|11212.5|5334
1634541600000|2021-10-18 07:20:00|11214.5|11213|11215|11213.5|11215|11213.5|11214.5|11213|2881
1634541900000|2021-10-18 07:25:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|2994
1634542200000|2021-10-18 07:30:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|5207
1634542500000|2021-10-18 07:35:00|11214.5|11213|11215|11213.5|11215|11213.5|11214.5|11213|13159
1634542800000|2021-10-18 07:40:00|||||||||556
1634543100000|2021-10-18 07:45:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|3626
1634543400000|2021-10-18 07:50:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|3609
1634543700000|2021-10-18 07:55:00|11213.5|11212|11212|11210.5|11214|11212.5|11212|11210.5|8197
1634544000000|2021-10-18 08:00:00|11212.5|11211|11212.5|11211|11212.5|11211|11212|11210.5|2193
1634544300000|2021-10-18 08:05:00|11212|11210.5|11212|11210.5|11212.5|11211|11212|11210.5|2630
1634544600000|2021-10-18 08:10:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|761
1634544900000|2021-10-18 08:15:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|8004
1634545200000|2021-10-18 08:20:00|11210.5|11209|11209|11207.5|11211|11209.5|11209|11207.5|14078
1634545500000|2021-10-18 08:25:00|11208.5|11207|11208|11206.5|11209|11207.5|11208|11206.5|9759
1634545800000|2021-10-18 08:30:00|11208.5|11207|11208.5|11207|11208.5|11207|11208|11206.5|5067
1634546100000|2021-10-18 08:35:00|11209|11207.5|11209.5|11208|11209.5|11208|11208.5|11207|7057
1634546400000|2021-10-18 08:40:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|9454
1634546700000|2021-10-18 08:45:00|11211|11209.5|11211|11209.5|11211|11209.5|11210.5|11209|1776
1634547000000|2021-10-18 08:50:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|2260
1634547300000|2021-10-18 08:55:00|11211|11209.5|11210|11208.5|11211|11209.5|11210|11208.5|3146
1634547600000|2021-10-18 09:00:00|11210.5|11209|11210.5|11209|11210.5|11209|11210|11208.5|6207
1634547900000|2021-10-18 09:05:00|||||||||149
1634548200000|2021-10-18 09:10:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|1059
1634548500000|2021-10-18 09:15:00|11210.5|11209|11210|11208.5|11210.5|11209|11210|11208.5|10265
1634548800000|2021-10-18 09:20:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|1682
1634549100000|2021-10-18 09:25:00|||||||||1255
1634549400000|2021-10-18 09:30:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|2599
1634549700000|2021-10-18 09:35:00|11210.5|11209|11210|11208.5|11210.5|11209|11210|11208.5|4129
1634550000000|2021-10-18 09:40:00|11210.5|11209|11209.5|11208|11210.5|11209|11209.5|11208|1576
1634550300000|2021-10-18 09:45:00|11210|11208.5|11209.5|11208|11210|11208.5|11209.5|11208|2279
1634550600000|2021-10-18 09:50:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|83
1634550900000|2021-10-18 09:55:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|1499
1634551200000|2021-10-18 10:00:00|11210|11208.5|11209|11207.5|11210|11208.5|11209|11207.5|2729
1634551500000|2021-10-18 10:05:00|11208.5|11207|11208.5|11207|11209|11207.5|11208.5|11207|4562
1634551800000|2021-10-18 10:10:00|11209|11207.5|11208|11206.5|11209|11207.5|11208|11206.5|6214
1634552100000|2021-10-18 10:15:00|11208.5|11207|11208.5|11207|11208.5|11207|11208|11206.5|1764
1634552400000|2021-10-18 10:20:00|||||||||893
1634552700000|2021-10-18 10:25:00|11209|11207.5|11209|11207.5|11209|11207.5|11209|11207.5|1960
1634553000000|2021-10-18 10:30:00|11208.5|11207|11209|11207.5|11209|11207.5|11208.5|11207|2456
1634553300000|2021-10-18 10:35:00|11208.5|11207|11208.5|11207|11209|11207.5|11208.5|11207|8443
1634553600000|2021-10-18 10:40:00|||||||||8355
1634553900000|2021-10-18 10:45:00|||||||||1512
1634554200000|2021-10-18 10:50:00|||||||||3088
1634554500000|2021-10-18 10:55:00|11209|11207.5|11209|11207.5|11209|11207.5|11209|11207.5|1982
1634554800000|2021-10-18 11:00:00|11209.5|11208|11209|11207.5|11209.5|11208|11209|11207.5|6119
1634555100000|2021-10-18 11:05:00|11209.5|11208|11210|11208.5|11210.5|11209|11209.5|11208|9416
1634555400000|2021-10-18 11:10:00|11210.5|11209|11211.5|11210|11211.5|11210|11210.5|11209|1846
1634555700000|2021-10-18 11:15:00|11211|11209.5|11211.5|11210|11211.5|11210|11211|11209.5|4839
1634556000000|2021-10-18 11:20:00|11211|11209.5|11211.5|11210|11211.5|11210|11211|11209.5|3886
1634556300000|2021-10-18 11:25:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|1482
1634556600000|2021-10-18 11:30:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|2994
1634556900000|2021-10-18 11:35:00|11212|11210.5|11211.5|11210|11212|11210.5|11211.5|11210|2166
1634557200000|2021-10-18 11:40:00|||||||||1845
1634557500000|2021-10-18 11:45:00|||||||||156
1634557800000|2021-10-18 11:50:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|3083
1634558100000|2021-10-18 11:55:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|11622
1634558400000|2021-10-18 12:00:00|11211|11209.5|11210.5|11209|11211|11209.5|11210|11208.5|5056
1634558700000|2021-10-18 12:05:00|11211|11209.5|11211.5|11210|11211.5|11210|11211|11209.5|3589
1634559000000|2021-10-18 12:10:00|||||||||85
1634559300000|2021-10-18 12:15:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|2172
1634559600000|2021-10-18 12:20:00|11211.5|11210|11210|11208.5|11211.5|11210|11210|11208.5|1464
1634559900000|2021-10-18 12:25:00|11210.5|11209|11210|11208.5|11210.5|11209|11209.5|11208|2355
1634560200000|2021-10-18 12:30:00|11209.5|11208|11209.5|11208|11210|11208.5|11209.5|11208|851
1634560500000|2021-10-18 12:35:00|11209|11207.5|11209|11207.5|11209|11207.5|11208.5|11207|5158
1634560800000|2021-10-18 12:40:00|11208.5|11207|11208.5|11207|11209|11207.5|11208.5|11207|2404
1634561100000|2021-10-18 12:45:00|11208|11206.5|11208|11206.5|11208|11206.5|11208|11206.5|5756
1634561400000|2021-10-18 12:50:00|11207.5|11206|11207.5|11206|11208|11206.5|11207.5|11206|7933
1634561700000|2021-10-18 12:55:00|11208|11206.5|11208.5|11207|11208.5|11207|11207.5|11206|5999
1634562000000|2021-10-18 13:00:00|11209|11207.5|11209|11207.5|11209.5|11208|11209|11207.5|5201
1634562300000|2021-10-18 13:05:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|3642
1634562600000|2021-10-18 13:10:00|11209|11207.5|11209.5|11208|11209.5|11208|11209|11207.5|1407
1634562900000|2021-10-18 13:15:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|7392
1634563200000|2021-10-18 13:20:00|||||||||8988
1634563500000|2021-10-18 13:25:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|901
1634563800000|2021-10-18 13:30:00|11210.5|11209|11210.5|11209|11211|11209.5|11210.5|11209|4758
1634564100000|2021-10-18 13:35:00|11211|11209.5|11210|11208.5|11211|11209.5|11210|11208.5|3231
1634564400000|2021-10-18 13:40:00|11210.5|11209|11209.5|11208|11210.5|11209|11209.5|11208|1680
1634564700000|2021-10-18 13:45:00|11209|11207.5|11210|11208.5|11210|11208.5|11209|11207.5|5034
1634565000000|2021-10-18 13:50:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|364
1634565300000|2021-10-18 13:55:00|11210.5|11209|11210.5|11209|11211|11209.5|11210|11208.5|4325
1634565600000|2021-10-18 14:00:00|11211|11209.5|11210.5|11209|11211|11209.5|11210.5|11209|5053
1634565900000|2021-10-18 14:05:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|630
1634566200000|2021-10-18 14:10:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|5950
1634566500000|2021-10-18 14:15:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|379
1634566800000|2021-10-18 14:20:00|||||||||7540
1634567100000|2021-10-18 14:25:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|2264
1634567400000|2021-10-18 14:30:00|11212|11210.5|11211.5|11210|11212|11210.5|11211.5|11210|9789
1634567700000|2021-10-18 14:35:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|3146
1634568000000|2021-10-18 14:40:00|11210.5|11209|11210.5|11209|11211|11209.5|11210.5|11209|2519
1634568300000|2021-10-18 14:45:00|11211|11209.5|11211|11209.5|11211|11209.5|11210.5|11209|890
1634568600000|2021-10-18 14:50:00|11210.5|11209|11210.5|11209|11211|11209.5|11210.5|11209|914
1634568900000|2021-10-18 14:55:00|||||||||3122
1634569200000|2021-10-18 15:00:00|||||||||1021
1634569500000|2021-10-18 15:05:00|||||||||576
1634569800000|2021-10-18 15:10:00|11210|11208.5|11209.5|11208|11210|11208.5|11209.5|11208|4812
1634570100000|2021-10-18 15:15:00|11209|11207.5|11209|11207.5|11209|11207.5|11209|11207.5|2046
1634570400000|2021-10-18 15:20:00|11209.5|11208|11209|11207.5|11209.5|11208|11209|11207.5|1373
1634570700000|2021-10-18 15:25:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|2316
1634571000000|2021-10-18 15:30:00|11209|11207.5|11209|11207.5|11209|11207.5|11209|11207.5|6391
1634571300000|2021-10-18 15:35:00|11208.5|11207|11208.5|11207|11208.5|11207|11208.5|11207|5066
1634571600000|2021-10-18 15:40:00|11209|11207.5|11208.5|11207|11209|11207.5|11208.5|11207|3015
1634571900000|2021-10-18 15:45:00|11208|11206.5|11208.5|11207|11208.5|11207|11208|11206.5|3366
1634572200000|2021-10-18 15:50:00|11208|11206.5|11208|11206.5|11208|11206.5|11208|11206.5|909
1634572500000|2021-10-18 15:55:00|11207.5|11206|11207.5|11206|11208|11206.5|11207.5|11206|2784
1634572800000|2021-10-18 16:00:00|||||||||5846
1634573100000|2021-10-18 16:05:00|||||||||1285
1634573400000|2021-10-18 16:10:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|2214
1634573700000|2021-10-18 16:15:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|1952
1634574000000|2021-10-18 16:20:00|||||||||1969
1634574300000|2021-10-18 16:25:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|1197
1634574600000|2021-10-18 16:30:00|11206.5|11205|11205.5|11204|11206.5|11205|11205.5|11204|6784
1634574900000|2021-10-18 16:35:00|||||||||748
1634575200000|2021-10-18 16:40:00|||||||||222
1634575500000|2021-10-18 16:45:00|11206|11204.5|11206|11204.5|11206|11204.5|11205.5|11204|2196
1634575800000|2021-10-18 16:50:00|||||||||442
1634576100000|2021-10-18 16:55:00|||||||||1179
1634576400000|2021-10-18 17:00:00|11205.5|11204|11206|11204.5|11206|11204.5|11205.5|11204|546
1634576700000|2021-10-18 17:05:00|||||||||1141
1634577000000|2021-10-18 17:10:00|11205.5|11204|11205.5|11204|11205.5|11204|11205.5|11204|283
1634577300000|2021-10-18 17:15:00|||||||||32
1634577600000|2021-10-18 17:20:00|||||||||1
1634577900000|2021-10-18 17:25:00|11206|11204.5|11205.5|11204|11206|11204.5|11205.5|11204|3198
1634578200000|2021-10-18 17:30:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|306
1634578500000|2021-10-18 17:35:00|||||||||14
1634578800000|2021-10-18 17:40:00|||||||||212
1634579100000|2021-10-18 17:45:00|||||||||18
1634579400000|2021-10-18 17:50:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|3870
1634579700000|2021-10-18 17:55:00|||||||||21
1634580300000|2021-10-18 18:05:00|||||||||15
1634580600000|2021-10-18 18:10:00|||||||||12
1634580900000|2021-10-18 18:15:00|||||||||17
1634581200000|2021-10-18 18:20:00|||||||||178
1634581500000|2021-10-18 18:25:00|||||||||556
1634581800000|2021-10-18 18:30:00|||||||||3
1634582100000|2021-10-18 18:35:00|||||||||4
1634582400000|2021-10-18 18:40:00|||||||||1
1634582700000|2021-10-18 18:45:00|||||||||21
1634583000000|2021-10-18 18:50:00|||||||||5
1634583300000|2021-10-18 18:55:00|||||||||6
1634583600000|2021-10-18 19:00:00|||||||||29
1634583900000|2021-10-18 19:05:00|||||||||45
1634584200000|2021-10-18 19:10:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|630
1634584500000|2021-10-18 19:15:00|||||||||4
1634584800000|2021-10-18 19:20:00|||||||||13
1634585100000|2021-10-18 19:25:00|||||||||51
1634585400000|2021-10-18 19:30:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|164
1634585700000|2021-10-18 19:35:00|||||||||15
1634586000000|2021-10-18 19:40:00|||||||||222
1634586300000|2021-10-18 19:45:00|||||||||43
1634586600000|2021-10-18 19:50:00|||||||||95
1634586900000|2021-10-18 19:55:00|||||||||551
1634602500000|2021-10-19 00:15:00|11207|11205.5|11207.5|11206|11207.5|11206|11207|11205.5|489
1634603100000|2021-10-19 00:25:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|550
1634603400000|2021-10-19 00:30:00|||||||||1
1634604000000|2021-10-19 00:40:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11205.5|429
1634604300000|2021-10-19 00:45:00|||||||||1
1634604600000|2021-10-19 00:50:00|||||||||257
1634604900000|2021-10-19 00:55:00|11208||11208||11208||11208||28
1634605200000|2021-10-19 01:00:00||11206.5||11206.5||11206.5||11206|1
1634605500000|2021-10-19 01:05:00|||||||||3
1634605800000|2021-10-19 01:10:00|||||||||1
1634606100000|2021-10-19 01:15:00|11208.5|11207|11208.5|11207|11208.5|11207|11208.5|11207|50
1634606400000|2021-10-19 01:20:00|||||||||1
1634607300000|2021-10-19 01:35:00|||||||||1
1634608200000|2021-10-19 01:50:00|||||||||2
1634608500000|2021-10-19 01:55:00|11208|11206.5|11208|11206.5|11208|11206.5|11208|11206.5|781
1634608800000|2021-10-19 02:00:00|||||||||5
1634609400000|2021-10-19 02:10:00|||||||||1
1634610900000|2021-10-19 02:35:00|||||||||2
1634611800000|2021-10-19 02:50:00|||||||||1
1634612400000|2021-10-19 03:00:00|||||||||1
1634613300000|2021-10-19 03:15:00|||||||||2
1634613900000|2021-10-19 03:25:00|||||||||1
1634614800000|2021-10-19 03:40:00|||||||||1
1634615700000|2021-10-19 03:55:00|||||||||2
1634616600000|2021-10-19 04:10:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11206|121
1634616900000|2021-10-19 04:15:00|||||||||1
1634617200000|2021-10-19 04:20:00|||||||||1
1634617500000|2021-10-19 04:25:00|||||||||2
1634617800000|2021-10-19 04:30:00|||||||||250
1634618400000|2021-10-19 04:40:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|69
1634618700000|2021-10-19 04:45:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11206|95
1634619000000|2021-10-19 04:50:00|11207|11205.5|11207|11205.5|11207.5|11205.5|11207|11205.5|96
1634619300000|2021-10-19 04:55:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11205.5|1254
1634619600000|2021-10-19 05:00:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|189
1634619900000|2021-10-19 05:05:00|||||||||2
1634620500000|2021-10-19 05:15:00|||||||||1
1634621100000|2021-10-19 05:25:00|||||||||9
1634621400000|2021-10-19 05:30:00|||||||||4
1634621700000|2021-10-19 05:35:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11206|1898
1634622000000|2021-10-19 05:40:00|||||||||140
1634622300000|2021-10-19 05:45:00|11208|11206.5|11208|11206.5|11208|11206.5|11208|11206.5|871
1634622600000|2021-10-19 05:50:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11206|314
1634622900000|2021-10-19 05:55:00|||||||||150
1634623200000|2021-10-19 06:00:00|11207|11205.5|11207|11205.5|11207.5|11206|11207|11205.5|3081
1634623500000|2021-10-19 06:05:00|11206.5|11205|11207|11205.5|11207|11205.5|11206.5|11205|1009
1634623800000|2021-10-19 06:10:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11206|1274
1634624100000|2021-10-19 06:15:00|11207|11205.5|11207.5|11206|11207.5|11206|11207|11205.5|965
1634624400000|2021-10-19 06:20:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|586
1634624700000|2021-10-19 06:25:00|11207.5|11206|11207.5|11206|11207.5|11206|11207|11205.5|2422
1634625000000|2021-10-19 06:30:00|11208|11206.5|11208.5|11207|11209|11207.5|11208|11206.5|5290
1634625300000|2021-10-19 06:35:00|||||||||1060
1634625600000|2021-10-19 06:40:00|11209|11207.5|11209|11207.5|11209|11207.5|11209|11207.5|888
1634625900000|2021-10-19 06:45:00|11208.5|11207|11211.5|11210|11211.5|11210|11208.5|11207|10380
1634626200000|2021-10-19 06:50:00|11212|11210.5|11213|11211.5|11213|11211.5|11211.5|11210|9593
1634626500000|2021-10-19 06:55:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|3056
1634626800000|2021-10-19 07:00:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|6196
1634627100000|2021-10-19 07:05:00|11212|11210.5|11211.5|11210|11212|11210.5|11211.5|11210|3868
1634627400000|2021-10-19 07:10:00|11211|11209.5|11210.5|11209|11211|11209.5|11210.5|11209|1156
1634627700000|2021-10-19 07:15:00|11211|11209.5|11211|11209.5|11211|11209.5|11210.5|11209|2514
1634628000000|2021-10-19 07:20:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|728
1634628300000|2021-10-19 07:25:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|4259
1634628600000|2021-10-19 07:30:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|1419
1634628900000|2021-10-19 07:35:00|11211|11209.5|11210.5|11209|11211.5|11210|11210.5|11209|1732
1634629200000|2021-10-19 07:40:00|11211|11209.5|11211|11209.5|11211.5|11210|11211|11209.5|2712
1634629500000|2021-10-19 07:45:00|11210.5|11209|11210.5|11209|11211|11209.5|11210.5|11209|2083
1634629800000|2021-10-19 07:50:00|||||||||300
1634630100000|2021-10-19 07:55:00|11210|11208.5|11210|11208.5|11210.5|11209|11210|11208.5|2333
1634630400000|2021-10-19 08:00:00|||||||||1115
1634630700000|2021-10-19 08:05:00|||||||||545
1634631000000|2021-10-19 08:10:00|11210.5|11209|11210.5|11209|11211|11209.5|11210|11208.5|3406
1634631300000|2021-10-19 08:15:00|11210|11208.5|11211|11209.5|11211|11209.5|11210|11208.5|1135
1634631600000|2021-10-19 08:20:00|||||||||1204
1634631900000|2021-10-19 08:25:00|11211.5|11210|11211.5|11210|11212|11210.5|11211.5|11210|2277
1634632200000|2021-10-19 08:30:00|||||||||424
1634632500000|2021-10-19 08:35:00|11211|11209.5|11211.5|11210|11211.5|11210|11211|11209.5|1501
1634632800000|2021-10-19 08:40:00|11211|11209.5|11211.5|11210|11211.5|11210|11211|11209.5|731
1634633100000|2021-10-19 08:45:00|||||||||859
1634633400000|2021-10-19 08:50:00|11211|11209.5|11211.5|11210|11211.5|11210|11211|11209.5|1368
1634633700000|2021-10-19 08:55:00|||||||||96
1634634000000|2021-10-19 09:00:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210|1369
1634634300000|2021-10-19 09:05:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|3349
1634634600000|2021-10-19 09:10:00|||||||||1081
1634634900000|2021-10-19 09:15:00|11212|11210.5|11211.5|11210|11212|11210.5|11211.5|11210|1909
1634635200000|2021-10-19 09:20:00|11212|11210.5|11212|11210.5|11212|11210.5|11211.5|11210|1964
1634635500000|2021-10-19 09:25:00|11211.5|11210|11211.5|11210|11212|11210.5|11211.5|11210|3197
1634635800000|2021-10-19 09:30:00|11212||11211.5||11212||11211.5||1136
1634636100000|2021-10-19 09:35:00|||||||||476
1634636400000|2021-10-19 09:40:00|||||||||861
1634636700000|2021-10-19 09:45:00|11212|11210.5|11211.5|11210|11212|11210.5|11211.5|11210|2372
1634637000000|2021-10-19 09:50:00|||||||||1154
1634637300000|2021-10-19 09:55:00|||||||||2837
1634637600000|2021-10-19 10:00:00|||||||||387
1634637900000|2021-10-19 10:05:00|||||||||828
1634638200000|2021-10-19 10:10:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|2090
1634638500000|2021-10-19 10:15:00|||||||||1345
1634638800000|2021-10-19 10:20:00|11210.5|11209|11210.5|11209|11211|11209.5|11210.5|11209|5602
1634639100000|2021-10-19 10:25:00|11210|11208.5|11209.5|11208|11210|11208.5|11209.5|11208|8565
1634639400000|2021-10-19 10:30:00|11209|11207.5|11209|11207.5|11209.5|11208|11209|11207.5|2465
1634639700000|2021-10-19 10:35:00|||||||||1496
1634640000000|2021-10-19 10:40:00|11208.5|11207|11208.5|11207|11209|11207|11208.5|11207|1590
1634640300000|2021-10-19 10:45:00|11209|11207.5|11208.5|11207|11209|11207.5|11208.5|11207|2999
1634640600000|2021-10-19 10:50:00|||||||||1179
1634640900000|2021-10-19 10:55:00|||||||||1640
1634641200000|2021-10-19 11:00:00|11208|11206.5|11207.5|11206|11208.5|11207|11207.5|11206|4213
1634641500000|2021-10-19 11:05:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|2071
1634641800000|2021-10-19 11:10:00|11206.5|11205|11207|11205.5|11207|11205.5|11206.5|11205|3267
1634642100000|2021-10-19 11:15:00|11206.5|11205|11206|11204.5|11206.5|11205|11206|11204.5|2196
1634642400000|2021-10-19 11:20:00|11206.5|11205|11206|11204.5|11206.5|11205|11206|11204.5|2648
1634642700000|2021-10-19 11:25:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|876
1634643000000|2021-10-19 11:30:00|11207|11205.5|11207|11205.5|11207|11205.5|11206.5|11205|2730
1634643300000|2021-10-19 11:35:00|11207.5|11206|11207.5|11206|11207.5|11206|11207|11205.5|2262
1634643600000|2021-10-19 11:40:00|11207|11205.5|11207.5|11206|11207.5|11206|11207|11205.5|6218
1634643900000|2021-10-19 11:45:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|634
1634644200000|2021-10-19 11:50:00|||||||||779
1634644500000|2021-10-19 11:55:00|11206.5|11205|11206|11204.5|11206.5|11205|11206|11204.5|6978
1634644800000|2021-10-19 12:00:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|537
1634645100000|2021-10-19 12:05:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|5152
1634645400000|2021-10-19 12:10:00|11206.5|11205|11207|11205.5|11207|11205.5|11206.5|11205|2029
1634645700000|2021-10-19 12:15:00|11207.5|11206|11207|11205.5|11207.5|11206|11207|11205.5|1667
1634646000000|2021-10-19 12:20:00|11206.5|11205|11206|11204.5|11206.5|11205|11206|11204.5|5779
1634646300000|2021-10-19 12:25:00|11205.5|11204|11205.5|11204|11205.5|11204|11205|11203.5|3703
1634646600000|2021-10-19 12:30:00|11205|11203.5|11206|11204.5|11206|11204.5|11205|11203.5|5378
1634646900000|2021-10-19 12:35:00|11206.5|11205|11206|11204.5|11206.5|11205|11206|11204.5|1604
1634647200000|2021-10-19 12:40:00|11206.5|11205|11206.5|11205|11206.5|11205|11206|11204.5|1900
1634647500000|2021-10-19 12:45:00|11207|11205.5|11206.5|11205|11207|11205.5|11206|11204.5|1914
1634647800000|2021-10-19 12:50:00|11206|11204.5|11207|11205.5|11207|11205.5|11206|11204.5|5332
1634648100000|2021-10-19 12:55:00|11206.5|11205|11206|11204.5|11206.5|11205|11206|11204.5|2879
1634648400000|2021-10-19 13:00:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|4612
1634648700000|2021-10-19 13:05:00|11207|11205.5|11207|11205.5|11207|11205.5|11206.5|11205|2581
1634649000000|2021-10-19 13:10:00|||||||||540
1634649300000|2021-10-19 13:15:00|11206.5|11205|11207|11205.5|11207|11205.5|11206.5|11205|1020
1634649600000|2021-10-19 13:20:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|1289
1634649900000|2021-10-19 13:25:00|||||||||78
1634650200000|2021-10-19 13:30:00|11206|11204.5|11205.5|11204|11206|11204.5|11205.5|11204|1106
1634650500000|2021-10-19 13:35:00|11206|11204.5|11205.5|11204|11206|11204.5|11205.5|11204|1494
1634650800000|2021-10-19 13:40:00|11205|11203.5|11205|11203.5|11205.5|11204|11205|11203.5|1362
1634651100000|2021-10-19 13:45:00|11205.5|11204|11205|11203.5|11205.5|11204|11205|11203.5|3743
1634651400000|2021-10-19 13:50:00|11205.5|11204|11205|11203.5|11205.5|11204|11205|11203.5|1412
1634651700000|2021-10-19 13:55:00|11204.5|11203|11204.5|11203|11204.5|11203|11204|11202.5|4455
1634652000000|2021-10-19 14:00:00|||||||||5057
1634652300000|2021-10-19 14:05:00|11205|11203.5|11205|11203.5|11205|11203.5|11205|11203.5|4275
1634652600000|2021-10-19 14:10:00|11204.5|11203|11204.5|11203|11205|11203.5|11204.5|11203|5873
1634652900000|2021-10-19 14:15:00|||||||||793
1634653200000|2021-10-19 14:20:00|11205|11203.5|11205|11203.5|11205|11203.5|11205|11203.5|880
1634653500000|2021-10-19 14:25:00|11205.5|11204|11205.5|11204|11205.5|11204|11205.5|11204|4524
1634653800000|2021-10-19 14:30:00|11205|11203.5|11205.5|11204|11205.5|11204|11205|11203.5|781
1634654100000|2021-10-19 14:35:00|11206|11204.5|11207.5|11206|11207.5|11206|11206|11204.5|5777
1634654400000|2021-10-19 14:40:00|11208|11206.5|11207.5|11206|11209|11207.5|11207.5|11206|8642
1634654700000|2021-10-19 14:45:00|11207|11205.5|11208|11206.5|11208|11206.5|11207|11205.5|1517
1634655000000|2021-10-19 14:50:00|11207.5|11206|11208|11206.5|11208|11206.5|11207|11205.5|3450
1634655300000|2021-10-19 14:55:00|11208.5|11207|11208.5|11207|11208.5|11207|11208.5|11207|1258
1634655600000|2021-10-19 15:00:00|11208|11206.5|11208.5|11207|11208.5|11207|11208|11206.5|10213
1634655900000|2021-10-19 15:05:00|11208|11206.5|11208|11206.5|11208|11206.5|11208|11206.5|1653
1634656200000|2021-10-19 15:10:00|11208.5|11207|11208.5|11207|11208.5|11207|11208|11206.5|2470
1634656500000|2021-10-19 15:15:00|11208|11206.5|11208.5|11207|11208.5|11207|11208|11206.5|1225
1634656800000|2021-10-19 15:20:00|11209|11207.5|11208.5|11207|11209|11207.5|11208.5|11207|4261
1634657100000|2021-10-19 15:25:00|11208|11206.5|11208|11206.5|11208|11206.5|11208|11206.5|2789
1634657400000|2021-10-19 15:30:00|||||||||2164
1634657700000|2021-10-19 15:35:00|||||||||1645
1634658000000|2021-10-19 15:40:00|11207.5|11206|11207.5|11206|11208|11206.5|11207.5|11206|498
1634658300000|2021-10-19 15:45:00|||||||||234
1634658600000|2021-10-19 15:50:00|||||||||193
1634658900000|2021-10-19 15:55:00|||||||||1484
1634659200000|2021-10-19 16:00:00|11207|11205.5|11207|11205.5|11207|11205.5|11206.5|11205|7050
1634659500000|2021-10-19 16:05:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|335
1634659800000|2021-10-19 16:10:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|3747
1634660100000|2021-10-19 16:15:00|11205.5|11204|11205.5|11204|11205.5|11204|11205.5|11204|1611
1634660400000|2021-10-19 16:20:00|11206|11204.5|11205.5|11204|11206|11204.5|11205.5|11204|1169
1634660700000|2021-10-19 16:25:00|||||||||161
1634661000000|2021-10-19 16:30:00|||||||||356
1634661300000|2021-10-19 16:35:00|||||||||62
1634661600000|2021-10-19 16:40:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|1567
1634661900000|2021-10-19 16:45:00|||||||||355
1634662200000|2021-10-19 16:50:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|996
1634662500000|2021-10-19 16:55:00|||||||||1243
1634662800000|2021-10-19 17:00:00|||||||||19
1634663100000|2021-10-19 17:05:00|||||||||2
1634663400000|2021-10-19 17:10:00|11207|11205.5|11207|11205.5|11207|11205.5|11206.5|11205.5|834
1634663700000|2021-10-19 17:15:00|||||||||4
1634664000000|2021-10-19 17:20:00|||||||||8
1634664300000|2021-10-19 17:25:00|||||||||5
1634664600000|2021-10-19 17:30:00|||||||||390
1634664900000|2021-10-19 17:35:00|||||||||4
1634665200000|2021-10-19 17:40:00|||||||||3
1634665500000|2021-10-19 17:45:00|||||||||1
1634665800000|2021-10-19 17:50:00|||||||||4
1634666100000|2021-10-19 17:55:00|||||||||1
1634666400000|2021-10-19 18:00:00|||||||||24
1634666700000|2021-10-19 18:05:00|||||||||2
1634667300000|2021-10-19 18:15:00|||||||||35
1634667600000|2021-10-19 18:20:00|||||||||10
1634667900000|2021-10-19 18:25:00|||||||||7
1634668200000|2021-10-19 18:30:00|||||||||1
1634668500000|2021-10-19 18:35:00|||||||||1
1634668800000|2021-10-19 18:40:00|||||||||1
1634669100000|2021-10-19 18:45:00|||||||||8
1634669400000|2021-10-19 18:50:00|||||||||5
1634669700000|2021-10-19 18:55:00|||||||||3
1634670000000|2021-10-19 19:00:00|||||||||4
1634670300000|2021-10-19 19:05:00|||||||||26
1634670600000|2021-10-19 19:10:00|||||||||14
1634670900000|2021-10-19 19:15:00|||||||||8
1634671200000|2021-10-19 19:20:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|692
1634671500000|2021-10-19 19:25:00|||||||||31
1634671800000|2021-10-19 19:30:00|||||||||1
1634672100000|2021-10-19 19:35:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|779
1634672700000|2021-10-19 19:45:00|||||||||23
1634673000000|2021-10-19 19:50:00|||||||||211
1634673300000|2021-10-19 19:55:00|11206.5|11205|11206.5|11205|11207|11205.5|11206.5|11205|355
1634688900000|2021-10-20 00:15:00|11206|11204.5|11205.5|11204|11206.5|11205|11205.5|11204|15
1634689200000|2021-10-20 00:20:00||11203.5||11203.5||11203.5||11203.5|25
1634689500000|2021-10-20 00:25:00||11204||11204||11204||11204|0
1634691000000|2021-10-20 00:50:00|11205|11203.5|11205|11203.5|11205|11203.5|11205|11203.5|108
1634691900000|2021-10-20 01:05:00|11204.5|11203|11204.5|11203|11204.5|11203|11204|11202.5|1326
1634693400000|2021-10-20 01:30:00|||||||||115
1634694000000|2021-10-20 01:40:00|11205|11203.5|11205|11203.5|11205|11203.5|11205|11203.5|47
1634695500000|2021-10-20 02:05:00|||||||||1
1634697300000|2021-10-20 02:35:00|||||||||1
1634699400000|2021-10-20 03:10:00|||||||||39
1634700000000|2021-10-20 03:20:00|||||||||4
1634700600000|2021-10-20 03:30:00|||||||||3
1634700900000|2021-10-20 03:35:00|||||||||2
1634705700000|2021-10-20 04:55:00|11204.5|11203|11204.5|11203|11204.5|11203|11204.5|11203|412
1634706000000|2021-10-20 05:00:00|11205|11203.5|11204.5|11203|11205|11203.5|11204.5|11203|560
1634706300000|2021-10-20 05:05:00|11205|11203.5|11205|11203.5|11205|11203.5|11205|11203.5|122
1634706600000|2021-10-20 05:10:00|||||||||756
1634706900000|2021-10-20 05:15:00|11205.5|11204|11205.5|11204|11205.5|11204|11205.5|11203.5|0
1634707800000|2021-10-20 05:30:00|11205|11203.5|11205|11203.5|11205|11203.5|11205|11203.5|75
1634708100000|2021-10-20 05:35:00|11204.5|11203|11204.5|11203|11204.5|11203|11204.5|11203|253
1634708400000|2021-10-20 05:40:00|11205|11203.5|11205|11203.5|11205|11203.5|11205|11203.5|356
1634709000000|2021-10-20 05:50:00|11205.5|11204|11205.5|11203.5|11205.5|11204|11205|11203.5|114
1634709300000|2021-10-20 05:55:00|11205|11204|11205.5|11204|11205.5|11204|11205|11204|114
1634709600000|2021-10-20 06:00:00|11205|11203.5|11207|11205.5|11207|11205.5|11205|11203.5|2004
1634709900000|2021-10-20 06:05:00|11207.5|11206|11207.5|11206|11207.5|11206|11207|11205.5|1388
1634710200000|2021-10-20 06:10:00|11207|11205.5|11207|11205.5|11207.5|11206|11207|11205.5|1248
1634710500000|2021-10-20 06:15:00|11207.5|11206|11207|11205.5|11207.5|11206|11207|11205.5|249
1634710800000|2021-10-20 06:20:00|||||||||421
1634711100000|2021-10-20 06:25:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11206|340
1634711700000|2021-10-20 06:35:00|||||||||481
1634712000000|2021-10-20 06:40:00|||||||||4122
1634712300000|2021-10-20 06:45:00|11208|11206.5|11207.5|11206|11208|11206.5|11207.5|11206|1999
1634712600000|2021-10-20 06:50:00|11208|11206.5|11207.5|11206|11208|11206.5|11207.5|11206|5134
1634712900000|2021-10-20 06:55:00|11207|11205.5|11207.5|11206|11207.5|11206|11207|11205.5|2036
1634713200000|2021-10-20 07:00:00|11207|11205.5|11207.5|11206|11207.5|11206|11207|11205.5|1865
1634713500000|2021-10-20 07:05:00|11208|11206.5|11208|11206.5|11208|11206.5|11208|11206.5|6109
1634713800000|2021-10-20 07:10:00|11208.5|11207|11208|11206.5|11208.5|11207|11208|11206.5|7082
1634714100000|2021-10-20 07:15:00|11208.5|11207|11208|11206.5|11208.5|11207|11208|11206.5|1812
1634714400000|2021-10-20 07:20:00|11208.5|11207|11208|11206.5|11208.5|11207|11208|11206.5|852
1634714700000|2021-10-20 07:25:00|11208.5|11207|11208.5|11207|11208.5|11207|11208|11206.5|3739
1634715000000|2021-10-20 07:30:00|11208|11206.5|11208.5|11207|11208.5|11207|11208|11206.5|6280
1634715300000|2021-10-20 07:35:00|11209|11207.5|11210|11208.5|11210|11208.5|11208.5|11207|16499
1634715600000|2021-10-20 07:40:00|11210.5|11209|11210.5|11209|11210.5|11209|11210|11208.5|6874
1634715900000|2021-10-20 07:45:00|11210|11208.5|11209.5|11208|11210.5|11209|11209.5|11208|7281
1634716200000|2021-10-20 07:50:00|11209|11207.5|11209.5|11208|11209.5|11208|11209|11207.5|3631
1634716500000|2021-10-20 07:55:00|11210|11208.5|11210|11208.5|11210|11208.5|11209.5|11208|2973
1634716800000|2021-10-20 08:00:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|2696
1634717100000|2021-10-20 08:05:00|11210.5|11209|11210|11208.5|11210.5|11209|11210|11208.5|2679
1634717400000|2021-10-20 08:10:00|11210.5|11209|11210.5|11209|11210.5|11209|11210|11208.5|2415
1634717700000|2021-10-20 08:15:00|||||||||3216
1634718000000|2021-10-20 08:20:00|11211|11209.5|11210.5|11209|11211|11209.5|11210.5|11209|5976
1634718300000|2021-10-20 08:25:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|1535
1634718600000|2021-10-20 08:30:00|||||||||753
1634718900000|2021-10-20 08:35:00|11211|11209.5|11211.5|11210|11211.5|11210|11210.5|11209|1288
1634719200000|2021-10-20 08:40:00|11211|11209.5|11211|11209.5|11211.5|11210|11211|11209.5|2553
1634719500000|2021-10-20 08:45:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|600
1634719800000|2021-10-20 08:50:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|3254
1634720100000|2021-10-20 08:55:00|||||||||630
1634720400000|2021-10-20 09:00:00|11210.5|11209|11210.5|11209|11211|11209.5|11210.5|11209|1895
1634720700000|2021-10-20 09:05:00|||||||||156
1634721000000|2021-10-20 09:10:00|11211|11209.5|11211|11209.5|11211|11209.5|11210.5|11209|2065
1634721300000|2021-10-20 09:15:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|2674
1634721600000|2021-10-20 09:20:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|5328
1634721900000|2021-10-20 09:25:00|||||||||90
1634722200000|2021-10-20 09:30:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|2733
1634722500000|2021-10-20 09:35:00|11211|11209.5|11210.5|11209|11211|11209.5|11210.5|11209|1595
1634722800000|2021-10-20 09:40:00|||||||||527
1634723100000|2021-10-20 09:45:00|11211|11209.5|11211.5|11210|11211.5|11210|11210.5|11209|1700
1634723400000|2021-10-20 09:50:00|11211|11209.5|11211.5|11210|11211.5|11210|11211|11209.5|1501
1634723700000|2021-10-20 09:55:00|||||||||5505
1634724000000|2021-10-20 10:00:00|||||||||46
1634724300000|2021-10-20 10:05:00|||||||||772
1634724600000|2021-10-20 10:10:00|||||||||164
1634724900000|2021-10-20 10:15:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|499
1634725200000|2021-10-20 10:20:00|||||||||847
1634725500000|2021-10-20 10:25:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|2363
1634725800000|2021-10-20 10:30:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|5728
1634726100000|2021-10-20 10:35:00|||||||||165
1634726400000|2021-10-20 10:40:00|11211.5|11210|11212|11210.5|11212|11210.5|11211.5|11210|1831
1634726700000|2021-10-20 10:45:00|11212.5|11210|11212.5|11211|11212.5|11211|11212|11210|1771
1634727000000|2021-10-20 10:50:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|2687
1634727300000|2021-10-20 10:55:00|||||||||510
1634727600000|2021-10-20 11:00:00|||||||||199
1634727900000|2021-10-20 11:05:00|||||||||471
1634728200000|2021-10-20 11:10:00|||||||||505
1634728500000|2021-10-20 11:15:00|||||||||773
1634728800000|2021-10-20 11:20:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|473
1634729100000|2021-10-20 11:25:00|||||||||2628
1634729400000|2021-10-20 11:30:00|11212|11210.5|11212|11210.5|11212|11210.5|11211.5|11210|3908
1634729700000|2021-10-20 11:35:00|||||||||371
1634730000000|2021-10-20 11:40:00|||||||||264
1634730300000|2021-10-20 11:45:00|||||||||4352
1634730600000|2021-10-20 11:50:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|1114
1634730900000|2021-10-20 11:55:00|11212|11210.5|11212.5|11211|11212.5|11211|11212|11210.5|749
1634731200000|2021-10-20 12:00:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|16053
1634731500000|2021-10-20 12:05:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|3605
1634731800000|2021-10-20 12:10:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|2647
1634732100000|2021-10-20 12:15:00|11213.5|11212|11213.5|11212|11213.5|11212|11213|11211.5|360
1634732400000|2021-10-20 12:20:00|11213|11211.5|11213|11211.5|11213.5|11212|11213|11211.5|3175
1634732700000|2021-10-20 12:25:00|11213.5|11212|11213.5|11212|11213.5|11212|11213|11211.5|5095
1634733000000|2021-10-20 12:30:00|11213|11211.5|11213|11211.5|11213.5|11212|11213|11211.5|1849
1634733300000|2021-10-20 12:35:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|2349
1634733600000|2021-10-20 12:40:00|11213.5|11212|11213.5|11212|11213.5|11212|11213|11211.5|1089
1634733900000|2021-10-20 12:45:00|11213|11211.5|11213|11211.5|11213.5|11212|11213|11211.5|1043
1634734200000|2021-10-20 12:50:00|11213.5|11212|11213|11211.5|11213.5|11212|11212.5|11211|11236
1634734500000|2021-10-20 12:55:00|11212.5|11211|11212.5|11211|11213|11211.5|11212.5|11211|5281
1634734800000|2021-10-20 13:00:00|11213|11211.5|11213|11211.5|11213|11211.5|11212.5|11211|1918
1634735100000|2021-10-20 13:05:00|||||||||380
1634735400000|2021-10-20 13:10:00|||||||||280
1634735700000|2021-10-20 13:15:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|7125
1634736000000|2021-10-20 13:20:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|1274
1634736300000|2021-10-20 13:25:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|2724
1634736600000|2021-10-20 13:30:00|||||||||874
1634736900000|2021-10-20 13:35:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|3072
1634737200000|2021-10-20 13:40:00|11214|11212.5|11213.5|11212|11214|11212.5|11213.5|11212|2412
1634737500000|2021-10-20 13:45:00|11214|11212.5|11214|11212.5|11214|11212.5|11213.5|11212|5679
1634737800000|2021-10-20 13:50:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|3458
1634738100000|2021-10-20 13:55:00|||||||||2587
1634738400000|2021-10-20 14:00:00|||||||||2712
1634738700000|2021-10-20 14:05:00|11214.5|11213|11214|11212.5|11214.5|11213|11214|11212.5|22889
1634739000000|2021-10-20 14:10:00|||||||||5616
1634739300000|2021-10-20 14:15:00|||||||||305
1634739600000|2021-10-20 14:20:00|||||||||3130
1634739900000|2021-10-20 14:25:00|||||||||18488
1634740200000|2021-10-20 14:30:00|||||||||528
1634740500000|2021-10-20 14:35:00|||||||||2888
1634740800000|2021-10-20 14:40:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|3121
1634741100000|2021-10-20 14:45:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|2040
1634741400000|2021-10-20 14:50:00|||||||||3165
1634741700000|2021-10-20 14:55:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|1290
1634742000000|2021-10-20 15:00:00|||||||||905
1634742300000|2021-10-20 15:05:00|||||||||1651
1634742600000|2021-10-20 15:10:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|1661
1634742900000|2021-10-20 15:15:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|1876
1634743200000|2021-10-20 15:20:00|||||||||2778
1634743500000|2021-10-20 15:25:00|||||||||13601
1634743800000|2021-10-20 15:30:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|4978
1634744100000|2021-10-20 15:35:00|||||||||13533
1634744400000|2021-10-20 15:40:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|4272
1634744700000|2021-10-20 15:45:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|14189
1634745000000|2021-10-20 15:50:00|||||||||4669
1634745300000|2021-10-20 15:55:00|||||||||335
1634745600000|2021-10-20 16:00:00|||||||||3312
1634745900000|2021-10-20 16:05:00|11214|11212.5|11214|11212.5|11214.5|11213|11214|11212.5|1635
1634746200000|2021-10-20 16:10:00|||||||||452
1634746500000|2021-10-20 16:15:00|||||||||19
1634746800000|2021-10-20 16:20:00|||||||||58
1634747100000|2021-10-20 16:25:00|||||||||22
1634747400000|2021-10-20 16:30:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|326
1634747700000|2021-10-20 16:35:00|||||||||24
1634748000000|2021-10-20 16:40:00|||||||||25
1634748300000|2021-10-20 16:45:00|||||||||11
1634748600000|2021-10-20 16:50:00|11214|11212.5|11214|11212.5|11214.5|11212.5|11214|11212.5|436
1634748900000|2021-10-20 16:55:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|103
1634749200000|2021-10-20 17:00:00|11214|11212.5|11214|11212.5|11214.5|11213|11214|11212.5|147
1634749500000|2021-10-20 17:05:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11212.5|654
1634749800000|2021-10-20 17:10:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|852
1634750400000|2021-10-20 17:20:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|301
1634750700000|2021-10-20 17:25:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|358
1634751000000|2021-10-20 17:30:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|450
1634751300000|2021-10-20 17:35:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|96
1634751600000|2021-10-20 17:40:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|19
1634751900000|2021-10-20 17:45:00|11214.5|11213|11214|11212.5|11214.5|11213|11214|11212.5|168
1634752200000|2021-10-20 17:50:00|||||||||1
1634752500000|2021-10-20 17:55:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|712
1634752800000|2021-10-20 18:00:00|||||||||40
1634753700000|2021-10-20 18:15:00|||||||||2
1634754000000|2021-10-20 18:20:00|||||||||1
1634754300000|2021-10-20 18:25:00|||||||||1
1634754900000|2021-10-20 18:35:00|||||||||1
1634755800000|2021-10-20 18:50:00|||||||||58
1634756100000|2021-10-20 18:55:00|||||||||1
1634756400000|2021-10-20 19:00:00|||||||||4
1634756700000|2021-10-20 19:05:00|||||||||26
1634757000000|2021-10-20 19:10:00|||||||||7
1634757300000|2021-10-20 19:15:00|||||||||5
1634757600000|2021-10-20 19:20:00|||||||||2
1634757900000|2021-10-20 19:25:00|||||||||26
1634758500000|2021-10-20 19:35:00|||||||||2
1634759100000|2021-10-20 19:45:00|||||||||37
1634759400000|2021-10-20 19:50:00|||||||||114
1634759700000|2021-10-20 19:55:00|||||||||269
1634775300000|2021-10-21 00:15:00|11214|11212|11213.5|11212|11214|11212|11213.5|11211.5|314
1634775600000|2021-10-21 00:20:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|155
1634775900000|2021-10-21 00:25:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|47
1634778000000|2021-10-21 01:00:00|||||||||1
1634779800000|2021-10-21 01:30:00|||||||||1
1634784000000|2021-10-21 02:40:00|||||||||9
1634785800000|2021-10-21 03:10:00|||||||||50
1634788200000|2021-10-21 03:50:00|||||||||1
1634789400000|2021-10-21 04:10:00|11214|11212.5|11213.5|11212|11214|11212.5|11213.5|11212|524
1634789700000|2021-10-21 04:15:00|11214|11212.5|11214|11212.5|11214|11212.5|11213.5|11212.5|967
1634790000000|2021-10-21 04:20:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|242
1634790300000|2021-10-21 04:25:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|458
1634791200000|2021-10-21 04:40:00|||||||||23
1634792400000|2021-10-21 05:00:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|86
1634792700000|2021-10-21 05:05:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212|460
1634793000000|2021-10-21 05:10:00||11212||11212.5||11212.5||11212|7
1634793300000|2021-10-21 05:15:00||11212||11212.5||11212.5||11212|0
1634793600000|2021-10-21 05:20:00||11212||11212.5||11212.5||11212|0
1634793900000|2021-10-21 05:25:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|137
1634794200000|2021-10-21 05:30:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|541
1634794500000|2021-10-21 05:35:00||11212||11212.5||11212.5||11212|130
1634794800000|2021-10-21 05:40:00|11214.5|11213|11214.5|11212.5|11214.5|11213|11214.5|11212.5|200
1634795400000|2021-10-21 05:50:00||11213||11212.5||11213||11212.5|31
1634795700000|2021-10-21 05:55:00||11213||11213||11213||11213|39
1634796000000|2021-10-21 06:00:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|1442
1634796300000|2021-10-21 06:05:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|466
1634796600000|2021-10-21 06:10:00|11214.5|11213|11214|11212.5|11214.5|11213|11214|11212.5|1497
1634796900000|2021-10-21 06:15:00|||||||||56
1634797200000|2021-10-21 06:20:00|11214.5|11213|11214|11212.5|11214.5|11213|11214|11212.5|634
1634797500000|2021-10-21 06:25:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|1571
1634797800000|2021-10-21 06:30:00|11215|11213.5|11214.5|11213|11215|11213.5|11214.5|11213|2984
1634798100000|2021-10-21 06:35:00|11215|11213.5|11215|11213.5|11215|11213.5|11214.5|11213|2359
1634798400000|2021-10-21 06:40:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|1581
1634798700000|2021-10-21 06:45:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|2291
1634799000000|2021-10-21 06:50:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|2195
1634799300000|2021-10-21 06:55:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|813
1634799600000|2021-10-21 07:00:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|1236
1634799900000|2021-10-21 07:05:00|11214.5|11213|11214|11212.5|11214.5|11213|11214|11212.5|7036
1634800200000|2021-10-21 07:10:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|2274
1634800500000|2021-10-21 07:15:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|3511
1634800800000|2021-10-21 07:20:00|||||||||91
1634801100000|2021-10-21 07:25:00|||||||||78
1634801400000|2021-10-21 07:30:00|||||||||159
1634801700000|2021-10-21 07:35:00|||||||||379
1634802000000|2021-10-21 07:40:00|||||||||683
1634802300000|2021-10-21 07:45:00|||||||||755
1634802600000|2021-10-21 07:50:00|||||||||323
1634802900000|2021-10-21 07:55:00|11214|11212.5|11213|11211.5|11214|11212.5|11213|11211.5|1595
1634803200000|2021-10-21 08:00:00|11213.5|11212|11213.5|11212|11213.5|11212|11213|11211.5|6214
1634803500000|2021-10-21 08:05:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|1933
1634803800000|2021-10-21 08:10:00|||||||||1483
1634804100000|2021-10-21 08:15:00|||||||||487
1634804400000|2021-10-21 08:20:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|2600
1634804700000|2021-10-21 08:25:00|||||||||290
1634805000000|2021-10-21 08:30:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|6048
1634805300000|2021-10-21 08:35:00|11213.5|11212|11213.5|11212|11213.5|11212|11213|11211.5|2296
1634805600000|2021-10-21 08:40:00|||||||||225
1634805900000|2021-10-21 08:45:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|1575
1634806200000|2021-10-21 08:50:00|11214||11213.5||11214||11213.5||2971
1634806500000|2021-10-21 08:55:00|11214|11212.5|11213.5|11212|11214|11212.5|11213.5|11212|1452
1634806800000|2021-10-21 09:00:00|||||||||533
1634807100000|2021-10-21 09:05:00|11213|11211.5|11213|11211.5|11213.5|11212|11213|11211.5|1764
1634807400000|2021-10-21 09:10:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|1275
1634807700000|2021-10-21 09:15:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|717
1634808000000|2021-10-21 09:20:00|11213.5|11212|11213.5|11212|11213.5|11212|11213|11211.5|774
1634808300000|2021-10-21 09:25:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|846
1634808600000|2021-10-21 09:30:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|7131
1634808900000|2021-10-21 09:35:00|||||||||179
1634809200000|2021-10-21 09:40:00|||||||||33
1634809500000|2021-10-21 09:45:00|||||||||684
1634809800000|2021-10-21 09:50:00|||||||||551
1634810100000|2021-10-21 09:55:00|||||||||14652
1634810400000|2021-10-21 10:00:00|11214|11212.5|11214|11212.5|11214|11212.5|11213.5|11212|2881
1634810700000|2021-10-21 10:05:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|298
1634811000000|2021-10-21 10:10:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|345
1634811300000|2021-10-21 10:15:00|||||||||2247
1634811600000|2021-10-21 10:20:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|1752
1634811900000|2021-10-21 10:25:00|||||||||81
1634812200000|2021-10-21 10:30:00|||||||||36
1634812500000|2021-10-21 10:35:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|1279
1634812800000|2021-10-21 10:40:00|||||||||1096
1634813100000|2021-10-21 10:45:00|||||||||1065
1634813400000|2021-10-21 10:50:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|963
1634813700000|2021-10-21 10:55:00|||||||||338
1634814000000|2021-10-21 11:00:00|||||||||1056
1634814300000|2021-10-21 11:05:00|||||||||265
1634814600000|2021-10-21 11:10:00|||||||||1323
1634814900000|2021-10-21 11:15:00|11212.5|11211|11212.5|11211|11213|11211.5|11212.5|11211|1497
1634815200000|2021-10-21 11:20:00|11212|11210.5|11212|11210.5|11212.5|11211|11212|11210.5|4632
1634815500000|2021-10-21 11:25:00|||||||||329
1634815800000|2021-10-21 11:30:00|||||||||1074
1634816100000|2021-10-21 11:35:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|1231
1634816400000|2021-10-21 11:40:00|11211|11209.5|11211|11209.5|11211.5|11210|11211|11209.5|2493
1634816700000|2021-10-21 11:45:00|11211.5|11210|11211.5|11210|11211.5|11210|11211|11209.5|8029
1634817000000|2021-10-21 11:50:00|11211|11209.5|11211|11209.5|11211.5|11210|11211|11209.5|1347
1634817300000|2021-10-21 11:55:00|11211.5|11210|11211.5|11210|11211.5|11210|11211|11209.5|5374
1634817600000|2021-10-21 12:00:00|||||||||534
1634817900000|2021-10-21 12:05:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|3172
1634818200000|2021-10-21 12:10:00|||||||||11
1634818500000|2021-10-21 12:15:00|11211.5|11210|11212|11210.5|11212|11210.5|11211.5|11210|1792
1634818800000|2021-10-21 12:20:00|11212.5|11211|11212.5|11211|11212.5|11211|11212|11210.5|4425
1634819100000|2021-10-21 12:25:00|11213|11211.5|11212|11210.5|11213|11211.5|11212|11210.5|5429
1634819400000|2021-10-21 12:30:00|11212.5|11211|11213|11211.5|11213|11211.5|11212|11210.5|3375
1634819700000|2021-10-21 12:35:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|1407
1634820000000|2021-10-21 12:40:00|11213|11211.5|11213|11211.5|11213|11211.5|11212.5|11211|2166
1634820300000|2021-10-21 12:45:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|755
1634820600000|2021-10-21 12:50:00|11213|11211.5|11212.5|11211|11213|11211.5|11212.5|11211|5230
1634820900000|2021-10-21 12:55:00|11212|11210.5|11212.5|11211|11212.5|11211|11212|11210.5|2377
1634821200000|2021-10-21 13:00:00|11213|11211.5|11212.5|11211|11213|11211.5|11212.5|11211|2307
1634821500000|2021-10-21 13:05:00|11213|11211.5|11212.5|11211|11213|11211.5|11212.5|11211|1570
1634821800000|2021-10-21 13:10:00|11213|11211.5|11212.5|11211|11213|11211.5|11212|11210.5|2109
1634822100000|2021-10-21 13:15:00|11212|11210.5|11212|11210.5|11212.5|11211|11212|11210.5|1192
1634822400000|2021-10-21 13:20:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|1439
1634822700000|2021-10-21 13:25:00|11212.5|11211|11212.5|11211|11213|11211.5|11212.5|11210.5|1257
1634823000000|2021-10-21 13:30:00|11212|11210.5|11212|11210.5|11212.5|11210.5|11212|11210.5|826
1634823300000|2021-10-21 13:35:00|11211.5|11210|11211.5|11210|11212|11210.5|11211.5|11210|2274
1634823600000|2021-10-21 13:40:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|423
1634823900000|2021-10-21 13:45:00|11211.5|11210|11211|11209.5|11212|11210.5|11211|11209.5|11323
1634824200000|2021-10-21 13:50:00|11211.5|11210|11211|11209.5|11211.5|11210|11210.5|11209|7760
1634824500000|2021-10-21 13:55:00|11210.5|11209|11210|11208.5|11211|11209.5|11210|11208.5|4217
1634824800000|2021-10-21 14:00:00|11210.5|11208|11210|11208.5|11210.5|11208.5|11209.5|11208|3141
1634825100000|2021-10-21 14:05:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|1884
1634825400000|2021-10-21 14:10:00|11210.5|11209|11210.5|11209|11210.5|11209|11210|11208.5|2968
1634825700000|2021-10-21 14:15:00|11210|11208.5|11210|11208.5|11210.5|11209|11210|11208.5|3465
1634826000000|2021-10-21 14:20:00|11210.5|11209|11210.5|11209|11210.5|11209|11210|11208.5|3501
1634826300000|2021-10-21 14:25:00|||||||||8689
1634826600000|2021-10-21 14:30:00|11211|11209.5|11210.5|11209|11211|11209.5|11210.5|11209|2500
1634826900000|2021-10-21 14:35:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|3034
1634827200000|2021-10-21 14:40:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|30
1634827500000|2021-10-21 14:45:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|1986
1634827800000|2021-10-21 14:50:00|11210|11208.5|11210|11208.5|11210|11208.5|11209.5|11208|6046
1634828100000|2021-10-21 14:55:00|||||||||2814
1634828400000|2021-10-21 15:00:00|||||||||408
1634828700000|2021-10-21 15:05:00|||||||||2534
1634829000000|2021-10-21 15:10:00|||||||||843
1634829300000|2021-10-21 15:15:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|1691
1634829600000|2021-10-21 15:20:00|||||||||290
1634829900000|2021-10-21 15:25:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|3400
1634830200000|2021-10-21 15:30:00|11210.5|11209|11210|11208.5|11210.5|11209|11210|11208.5|3322
1634830500000|2021-10-21 15:35:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|865
1634830800000|2021-10-21 15:40:00|11211|11209.5|11210.5|11209|11211|11209.5|11210.5|11209|2449
1634831100000|2021-10-21 15:45:00|11211|11209.5|11210.5|11209|11211|11209.5|11210.5|11209|428
1634831400000|2021-10-21 15:50:00|||||||||1034
1634831700000|2021-10-21 15:55:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|754
1634832000000|2021-10-21 16:00:00|||||||||1351
1634832300000|2021-10-21 16:05:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|1485
1634832600000|2021-10-21 16:10:00|11211.5||11211||11211.5||11211||2329
1634832900000|2021-10-21 16:15:00|||||||||1347
1634833200000|2021-10-21 16:20:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|180
1634833500000|2021-10-21 16:25:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|1685
1634833800000|2021-10-21 16:30:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|641
1634834100000|2021-10-21 16:35:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|486
1634834400000|2021-10-21 16:40:00|11209.5|11208|11209.5|11208|11210|11208.5|11209.5|11208|2076
1634834700000|2021-10-21 16:45:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|1046
1634835000000|2021-10-21 16:50:00|||||||||913
1634835300000|2021-10-21 16:55:00|||||||||450
1634835600000|2021-10-21 17:00:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|552
1634835900000|2021-10-21 17:05:00|||||||||37
1634836500000|2021-10-21 17:15:00|||||||||15
1634837100000|2021-10-21 17:25:00|11209|11207.5|11209|11207.5|11209|11207.5|11209|11207.5|618
1634837400000|2021-10-21 17:30:00|||||||||259
1634837700000|2021-10-21 17:35:00|11208.5|11207|11207.5|11206|11208.5|11207|11207.5|11206|872
1634838000000|2021-10-21 17:40:00|11208|11206.5|11208|11206.5|11208|11206.5|11208|11206.5|769
1634838300000|2021-10-21 17:45:00|11207.5|11206|11206.5|11205|11207.5|11206|11206.5|11205|1059
1634838600000|2021-10-21 17:50:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|569
1634838900000|2021-10-21 17:55:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|131
1634839200000|2021-10-21 18:00:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|1966
1634839500000|2021-10-21 18:05:00|||||||||769
1634839800000|2021-10-21 18:10:00|||||||||112
1634840100000|2021-10-21 18:15:00|||||||||107
1634840700000|2021-10-21 18:25:00|||||||||1
1634841300000|2021-10-21 18:35:00|||||||||1055
1634841600000|2021-10-21 18:40:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|232
1634842800000|2021-10-21 19:00:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|560
1634843400000|2021-10-21 19:10:00|||||||||521
1634843700000|2021-10-21 19:15:00|||||||||1
1634844000000|2021-10-21 19:20:00|||||||||3
1634844300000|2021-10-21 19:25:00|||||||||1
1634845200000|2021-10-21 19:40:00|||||||||272
1634845800000|2021-10-21 19:50:00|||||||||208
1634846100000|2021-10-21 19:55:00|||||||||226
1634861700000|2021-10-22 00:15:00|11205.5|11204|11206|11204|11206|11204.5|11205.5|11204|271
1634862300000|2021-10-22 00:25:00||11204.5||11204.5||11204.5||11204.5|15
1634862600000|2021-10-22 00:30:00|11206.5||11206.5||11206.5||11206.5||200
1634862900000|2021-10-22 00:35:00|11206||11206||11206.5||11206||10
1634863200000|2021-10-22 00:40:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|290
1634863800000|2021-10-22 00:50:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|115
1634864100000|2021-10-22 00:55:00|11205.5|11204|11205.5|11204|11205.5|11204|11205.5|11204|32
1634864700000|2021-10-22 01:05:00|||||||||1
1634865300000|2021-10-22 01:15:00|||||||||8
1634865600000|2021-10-22 01:20:00|11205|11203.5|11205|11203.5|11205|11203.5|11205|11203.5|25
1634865900000|2021-10-22 01:25:00|||||||||115
1634866200000|2021-10-22 01:30:00|11205.5||11205||11205.5||11205||66
1634867400000|2021-10-22 01:50:00|||||||||1
1634868600000|2021-10-22 02:10:00|11204.5|11203|11204.5|11203|11204.5|11203|11204.5|11203|20
1634868900000|2021-10-22 02:15:00|||||||||2
1634869200000|2021-10-22 02:20:00|11205|11203.5|11205|11203.5|11205|11203.5|11205|11203.5|244
1634870700000|2021-10-22 02:45:00|11205.5|11204|11205.5|11204|11205.5|11204|11205|11204|708
1634871300000|2021-10-22 02:55:00|||||||||2
1634871600000|2021-10-22 03:00:00|11206||11205.5||11206||11205.5||150
1634872800000|2021-10-22 03:20:00|||||||||127
1634874300000|2021-10-22 03:45:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|3
1634875200000|2021-10-22 04:00:00|11206.5||11206||11206.5||11206||25
1634875800000|2021-10-22 04:10:00|||||||||50
1634876400000|2021-10-22 04:20:00|||||||||1
1634876700000|2021-10-22 04:25:00|||||||||13
1634879100000|2021-10-22 05:05:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|416
1634879400000|2021-10-22 05:10:00|11207||11206.5||11207||11206.5||88
1634879700000|2021-10-22 05:15:00|11207||11206.5||11207||11206.5||0
1634880000000|2021-10-22 05:20:00|11207||11206.5||11207||11206.5||0
1634880300000|2021-10-22 05:25:00|11207||11207||11207||11206.5||50
1634880600000|2021-10-22 05:30:00|11206.5||11206.5||11206.5||11206.5||0
1634880900000|2021-10-22 05:35:00|11207|11205.5|11207|11205.5|11207|11205.5|11206.5|11205.5|2
1634881500000|2021-10-22 05:45:00|||||||||24
1634881800000|2021-10-22 05:50:00|11206.5|11205|11206|11204.5|11207|11205.5|11206|11204.5|333
1634882100000|2021-10-22 05:55:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|561
1634882400000|2021-10-22 06:00:00|11207|11205.5|11208|11206.5|11208|11206.5|11207|11205.5|2494
1634882700000|2021-10-22 06:05:00|11208.5|11207|11208.5|11207|11209|11207.5|11208.5|11207|2356
1634883000000|2021-10-22 06:10:00|11209|11207.5|11208.5|11207|11209|11207.5|11208|11206.5|1092
1634883300000|2021-10-22 06:15:00|11208|11206.5|11208|11206.5|11208.5|11207|11208|11206.5|1995
1634883600000|2021-10-22 06:20:00|11208.5|11207|11208.5|11207|11208.5|11207|11208.5|11207|325
1634883900000|2021-10-22 06:25:00|||||||||329
1634884200000|2021-10-22 06:30:00|11208|11206.5|11208|11206.5|11208|11206.5|11208|11206.5|1573
1634884500000|2021-10-22 06:35:00|11208.5|11207|11208|11206.5|11208.5|11207|11208|11206.5|779
1634884800000|2021-10-22 06:40:00|11208.5|11207|11209.5|11208|11209.5|11208|11208|11206.5|8113
1634885100000|2021-10-22 06:45:00|11210|11208.5|11209.5|11208|11210|11208.5|11209|11207.5|5118
1634885400000|2021-10-22 06:50:00|11209|11207.5|11209.5|11208|11209.5|11208|11209|11207.5|1345
1634885700000|2021-10-22 06:55:00|11209|11207.5|11209.5|11208|11209.5|11208|11209|11207.5|729
1634886000000|2021-10-22 07:00:00|11209|11207.5|11209|11207.5|11209.5|11207.5|11208.5|11207|2844
1634886300000|2021-10-22 07:05:00|11209.5|11208|11209|11207.5|11209.5|11208|11209|11207.5|1693
1634886600000|2021-10-22 07:10:00|11208.5|11207|11208.5|11207|11209|11207.5|11208.5|11207|1196
1634886900000|2021-10-22 07:15:00|11209|11207.5|11209.5|11208|11210|11208.5|11208.5|11207|5424
1634887200000|2021-10-22 07:20:00|11210|11208.5|11210|11208.5|11210|11208.5|11209.5|11208|1591
1634887500000|2021-10-22 07:25:00|11210.5|11209|11210.5|11209|11210.5|11209|11210|11208.5|3270
1634887800000|2021-10-22 07:30:00|11211|11209.5|11210|11208.5|11211.5|11210|11210|11208.5|5941
1634888100000|2021-10-22 07:35:00|11210.5|11209|11210.5|11209|11210.5|11209|11210|11208.5|4956
1634888400000|2021-10-22 07:40:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|2258
1634888700000|2021-10-22 07:45:00|11211|11209.5|11211|11209.5|11211|11209.5|11210.5|11209|2755
1634889000000|2021-10-22 07:50:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|1256
1634889300000|2021-10-22 07:55:00|11211.5|11210|11211.5|11210|11211.5|11210|11211|11209.5|770
1634889600000|2021-10-22 08:00:00|11212|11210.5|11212|11210.5|11212|11210.5|11211.5|11210|6921
1634889900000|2021-10-22 08:05:00|||||||||230
1634890200000|2021-10-22 08:10:00|11211.5|11210|11211.5|11210|11212|11210.5|11211.5|11210|2261
1634890500000|2021-10-22 08:15:00|11211|11209.5|11211|11209.5|11211.5|11210|11211|11209.5|1430
1634890800000|2021-10-22 08:20:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|10259
1634891100000|2021-10-22 08:25:00|11211|11209.5|11210.5|11209|11211|11209.5|11210.5|11209|387
1634891400000|2021-10-22 08:30:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|2246
1634891700000|2021-10-22 08:35:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|1390
1634892000000|2021-10-22 08:40:00|11210.5|11209|11209.5|11208|11210.5|11209|11209.5|11208|6881
1634892300000|2021-10-22 08:45:00|||||||||1336
1634892600000|2021-10-22 08:50:00|11210|11208.5|11209.5|11208|11210|11208.5|11209.5|11208|9308
1634892900000|2021-10-22 08:55:00|11209|11207.5|11209|11207.5|11209.5|11208|11209|11207.5|608
1634893200000|2021-10-22 09:00:00|11208.5|11207|11209|11207.5|11209|11207.5|11208.5|11207|1571
1634893500000|2021-10-22 09:05:00|11209.5|11208|11210.5|11209|11210.5|11209|11209.5|11208|3903
1634893800000|2021-10-22 09:10:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|1776
1634894100000|2021-10-22 09:15:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|3854
1634894400000|2021-10-22 09:20:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|101
1634894700000|2021-10-22 09:25:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|1464
1634895000000|2021-10-22 09:30:00|11209.5|11208|11209.5|11208|11209.5|11208|11209|11207.5|1231
1634895300000|2021-10-22 09:35:00|11209|11207.5|11209|11207.5|11209|11207.5|11209|11207.5|1922
1634895600000|2021-10-22 09:40:00|||||||||4911
1634895900000|2021-10-22 09:45:00|11209.5|11208|11209|11207.5|11209.5|11208|11209|11207.5|3552
1634896200000|2021-10-22 09:50:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|975
1634896500000|2021-10-22 09:55:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|508
1634896800000|2021-10-22 10:00:00|||||||||106
1634897100000|2021-10-22 10:05:00|||||||||3041
1634897400000|2021-10-22 10:10:00|||||||||2252
1634897700000|2021-10-22 10:15:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|4144
1634898000000|2021-10-22 10:20:00|||||||||2631
1634898300000|2021-10-22 10:25:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|1732
1634898600000|2021-10-22 10:30:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|1026
1634898900000|2021-10-22 10:35:00|||||||||2885
1634899200000|2021-10-22 10:40:00|11209.5|11208|11209.5|11208|11210|11208.5|11209.5|11208|218
1634899500000|2021-10-22 10:45:00|||||||||397
1634899800000|2021-10-22 10:50:00|||||||||25
1634900100000|2021-10-22 10:55:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|2366
1634900400000|2021-10-22 11:00:00|11210.5|11209|11210|11208.5|11210.5|11209|11210|11208.5|355
1634900700000|2021-10-22 11:05:00|||||||||6
1634901000000|2021-10-22 11:10:00|11210.5|11209|11209.5|11208|11210.5|11209|11209.5|11208|2764
1634901300000|2021-10-22 11:15:00|11210|11208.5|11210|11208.5|11210|11208.5|11209.5|11208|1306
1634901600000|2021-10-22 11:20:00|11210.5|11209|11210.5|11209|11210.5|11209|11210|11208.5|1601
1634901900000|2021-10-22 11:25:00|||||||||619
1634902200000|2021-10-22 11:30:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|99
1634902500000|2021-10-22 11:35:00|11210.5|11209|11210|11208.5|11210.5|11209|11210|11208.5|2670
1634902800000|2021-10-22 11:40:00|||||||||9
1634903100000|2021-10-22 11:45:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|445
1634903400000|2021-10-22 11:50:00|11209|11207.5|11209|11207.5|11209.5|11208|11209|11207.5|1910
1634903700000|2021-10-22 11:55:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|1716
1634904000000|2021-10-22 12:00:00|11209|11207.5|11209|11207.5|11209.5|11208|11209|11207.5|1099
1634904300000|2021-10-22 12:05:00|11209.5|11208|11209.5|11208|11209.5|11208|11209|11207.5|3303
1634904600000|2021-10-22 12:10:00|11209|11207.5|11209.5|11208|11209.5|11208|11209|11207.5|2413
1634904900000|2021-10-22 12:15:00|11210|11208.5|11210|11208|11210|11208.5|11209.5|11208|1676
1634905200000|2021-10-22 12:20:00|11209.5|11208.5|11210|11208.5|11210.5|11209|11209.5|11208|4796
1634905500000|2021-10-22 12:25:00|11210.5|11209|11210|11208.5|11210.5|11209|11210|11208.5|2036
1634905800000|2021-10-22 12:30:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11208.5|2956
1634906100000|2021-10-22 12:35:00|11210|11208.5|11210|11208.5|11210.5|11209|11210|11208.5|1121
1634906400000|2021-10-22 12:40:00|11210.5|11209|11210.5|11209|11210.5|11209|11210|11208.5|5598
1634906700000|2021-10-22 12:45:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|118
1634907000000|2021-10-22 12:50:00|||||||||381
1634907300000|2021-10-22 12:55:00|11211|11209.5|11211|11209.5|11211|11209.5|11210.5|11209|3351
1634907600000|2021-10-22 13:00:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|606
1634907900000|2021-10-22 13:05:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|741
1634908200000|2021-10-22 13:10:00|||||||||441
1634908500000|2021-10-22 13:15:00|||||||||51
1634908800000|2021-10-22 13:20:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|3044
1634909100000|2021-10-22 13:25:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|108
1634909400000|2021-10-22 13:30:00|||||||||534
1634909700000|2021-10-22 13:35:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|1609
1634910000000|2021-10-22 13:40:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|1772
1634910300000|2021-10-22 13:45:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|1276
1634910600000|2021-10-22 13:50:00|11211|11209.5|11211|11209.5|11211|11209.5|11210.5|11209|1689
1634910900000|2021-10-22 13:55:00|||||||||609
1634911200000|2021-10-22 14:00:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|1131
1634911500000|2021-10-22 14:05:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|2086
1634911800000|2021-10-22 14:10:00|||||||||2708
1634912100000|2021-10-22 14:15:00|11210.5|11209|11210.5|11209|11211|11209.5|11210.5|11209|567
1634912400000|2021-10-22 14:20:00|11211|11209.5|11211|11209.5|11211|11209.5|11210.5|11209|2311
1634912700000|2021-10-22 14:25:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|2780
1634913000000|2021-10-22 14:30:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|174
1634913300000|2021-10-22 14:35:00|||||||||405
1634913600000|2021-10-22 14:40:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209|460
1634913900000|2021-10-22 14:45:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|2746
1634914200000|2021-10-22 14:50:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|2170
1634914500000|2021-10-22 14:55:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|387
1634914800000|2021-10-22 15:00:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|2847
1634915100000|2021-10-22 15:05:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|1359
1634915400000|2021-10-22 15:10:00|11210.5|11209|11210|11208.5|11210.5|11209|11210|11208.5|4223
1634915700000|2021-10-22 15:15:00|11209.5|11208|11209|11207.5|11209.5|11208|11209|11207.5|9030
1634916000000|2021-10-22 15:20:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|5211
1634916300000|2021-10-22 15:25:00|11209.5|11208|11209.5|11208|11210|11208.5|11209.5|11208|7817
1634916600000|2021-10-22 15:30:00|11209|11207.5|11209|11207.5|11209.5|11208|11209|11207.5|649
1634916900000|2021-10-22 15:35:00|11209.5|11208|11209|11207.5|11209.5|11208|11209|11207.5|1805
1634917200000|2021-10-22 15:40:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|2364
1634917500000|2021-10-22 15:45:00|11209|11207.5|11209.5|11208|11209.5|11208|11209|11207.5|5495
1634917800000|2021-10-22 15:50:00|||||||||201
1634918100000|2021-10-22 15:55:00|11209|11207.5|11209.5|11208|11209.5|11208|11209|11207.5|3170
1634918400000|2021-10-22 16:00:00|11209|11207.5|11209.5|11208|11209.5|11208|11209|11207.5|2757
1634918700000|2021-10-22 16:05:00|11210|11208.5|11210|11208.5|11210|11208.5|11209.5|11208|1099
1634919000000|2021-10-22 16:10:00|||||||||13
1634919300000|2021-10-22 16:15:00|11210.5|11209|11210.5|11209|11210.5|11209|11210|11209|248
1634919600000|2021-10-22 16:20:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|391
1634919900000|2021-10-22 16:25:00|||||||||6
1634920200000|2021-10-22 16:30:00|||||||||6
1634920500000|2021-10-22 16:35:00|||||||||12
1634920800000|2021-10-22 16:40:00|||||||||485
1634921100000|2021-10-22 16:45:00|11210.5|11209|11210.5|11209|11211|11209.5|11210.5|11209|597
1634921400000|2021-10-22 16:50:00|||||||||2467
1634921700000|2021-10-22 16:55:00|||||||||127
1634922000000|2021-10-22 17:00:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|183
1634922600000|2021-10-22 17:10:00|11210.5|11209|11210|11208.5|11210.5|11209|11210|11208.5|841
1634922900000|2021-10-22 17:15:00|||||||||1
1634923200000|2021-10-22 17:20:00|||||||||2
1634923500000|2021-10-22 17:25:00|||||||||13
1634923800000|2021-10-22 17:30:00|||||||||111
1634924100000|2021-10-22 17:35:00|||||||||1
1634924400000|2021-10-22 17:40:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|254
1634924700000|2021-10-22 17:45:00|||||||||23
1634925000000|2021-10-22 17:50:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|8
1634925300000|2021-10-22 17:55:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|154
1634925900000|2021-10-22 18:05:00|||||||||2
1634926500000|2021-10-22 18:15:00|||||||||270
1634926800000|2021-10-22 18:20:00|||||||||1
1634927100000|2021-10-22 18:25:00|||||||||2
1634927400000|2021-10-22 18:30:00|||||||||1
1634927700000|2021-10-22 18:35:00|||||||||1
1634928000000|2021-10-22 18:40:00|||||||||1
1634928600000|2021-10-22 18:50:00|||||||||3
1634929200000|2021-10-22 19:00:00|||||||||2
1634929800000|2021-10-22 19:10:00|||||||||1
1634930100000|2021-10-22 19:15:00|||||||||1
1634930400000|2021-10-22 19:20:00|||||||||21
1634930700000|2021-10-22 19:25:00|||||||||34
1634931000000|2021-10-22 19:30:00|||||||||5
1634931300000|2021-10-22 19:35:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|86
1634931600000|2021-10-22 19:40:00|||||||||1
1634931900000|2021-10-22 19:45:00|||||||||1
1634932200000|2021-10-22 19:50:00|||||||||81
1634932500000|2021-10-22 19:55:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|663
1635120900000|2021-10-25 00:15:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11207.5|35
1635121200000|2021-10-25 00:20:00|11210||11210||11210||11210||4
1635121500000|2021-10-25 00:25:00|11210.5|11208.5|11210.5|11208.5|11210.5|11208.5|11210.5|11208.5|53
1635122100000|2021-10-25 00:35:00|11210||11210||11210||11210||0
1635122400000|2021-10-25 00:40:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|0
1635122700000|2021-10-25 00:45:00|11211||11211||11211||11210.5||0
1635123000000|2021-10-25 00:50:00|11210.5|11209.5|11211|11209.5|11211|11209.5|11210.5|11209.5|0
1635124200000|2021-10-25 01:10:00|11210.5|11209|11210.5|11209|11211|11209|11210.5|11209|15
1635124500000|2021-10-25 01:15:00|||||||||34
1635125400000|2021-10-25 01:30:00||11208.5||11209||11209||11208.5|4
1635126300000|2021-10-25 01:45:00|||||||||1
1635126600000|2021-10-25 01:50:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|0
1635131400000|2021-10-25 03:10:00||11209||11209.5||11209.5||11209|1
1635132000000|2021-10-25 03:20:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|32
1635132600000|2021-10-25 03:30:00|11211|11209.5|11211.5|11210|11211.5|11210|11211|11209.5|119
1635133500000|2021-10-25 03:45:00|||||||||1
1635135600000|2021-10-25 04:20:00|||||||||1
1635136200000|2021-10-25 04:30:00||11209.5||11210||11210||11209.5|119
1635137700000|2021-10-25 04:55:00|11212|11210.5|11212|11210.5|11212.5|11210.5|11212|11210|1530
1635138000000|2021-10-25 05:00:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|0
1635138600000|2021-10-25 05:10:00||11209.5||11210||11210||11209.5|17
1635138900000|2021-10-25 05:15:00|||||||||24
1635139200000|2021-10-25 05:20:00|11211|11209.5|11211|11209.5|11211.5|11209.5|11211|11209.5|0
1635139800000|2021-10-25 05:30:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|0
1635140400000|2021-10-25 05:40:00|11212|11210.5|11212|11210|11212|11210.5|11212|11210|32
1635140700000|2021-10-25 05:45:00|11211.5||11211.5||11211.5||11211.5||0
1635141600000|2021-10-25 06:00:00|11212|11210.5|11211|11209.5|11212|11210.5|11211|11209.5|1340
1635141900000|2021-10-25 06:05:00|||||||||276
1635142200000|2021-10-25 06:10:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|1053
1635142500000|2021-10-25 06:15:00|||||||||30
1635142800000|2021-10-25 06:20:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|354
1635143100000|2021-10-25 06:25:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|138
1635143400000|2021-10-25 06:30:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|1707
1635143700000|2021-10-25 06:35:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|250
1635144000000|2021-10-25 06:40:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|130
1635144300000|2021-10-25 06:45:00|11210.5|11209|11211|11209.5|11211.5|11210|11210.5|11209|1554
1635144600000|2021-10-25 06:50:00|||||||||19
1635144900000|2021-10-25 06:55:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|916
1635145200000|2021-10-25 07:00:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|732
1635145500000|2021-10-25 07:05:00|||||||||685
1635145800000|2021-10-25 07:10:00|11211.5|11210|11212|11210.5|11212|11210.5|11211.5|11210|649
1635146100000|2021-10-25 07:15:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|1220
1635146400000|2021-10-25 07:20:00|11211|11209.5|11211|11209.5|11211.5|11210|11211|11209.5|1999
1635146700000|2021-10-25 07:25:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|1710
1635147000000|2021-10-25 07:30:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|899
1635147300000|2021-10-25 07:35:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|621
1635147600000|2021-10-25 07:40:00|11210|11208.5|11210|11208.5|11210.5|11209|11210|11208.5|995
1635147900000|2021-10-25 07:45:00|11210.5|11209|11210|11208.5|11210.5|11209|11210|11208.5|4248
1635148200000|2021-10-25 07:50:00|11210.5|11209|11210.5|11209|11210.5|11209|11210|11208.5|900
1635148500000|2021-10-25 07:55:00|||||||||2642
1635148800000|2021-10-25 08:00:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|1117
1635149100000|2021-10-25 08:05:00|||||||||228
1635149400000|2021-10-25 08:10:00|11211.5|11210|11211.5|11210|11211.5|11210|11211|11209.5|3047
1635149700000|2021-10-25 08:15:00|11212|11210.5|11212|11210.5|11212|11210.5|11211.5|11210|3773
1635150000000|2021-10-25 08:20:00|11212.5|11211|11212.5|11211|11212.5|11211|11212|11210.5|2353
1635150300000|2021-10-25 08:25:00|11212|11210.5|11212.5|11211|11212.5|11211|11212|11210.5|15480
1635150600000|2021-10-25 08:30:00|11212|11210.5|11212.5|11211|11212.5|11211|11212|11210.5|4236
1635150900000|2021-10-25 08:35:00|11212|11210.5|11212|11210.5|11212.5|11211|11212|11210.5|1722
1635151200000|2021-10-25 08:40:00|||||||||208
1635151500000|2021-10-25 08:45:00|||||||||2614
1635151800000|2021-10-25 08:50:00|||||||||61
1635152100000|2021-10-25 08:55:00|||||||||1048
1635152400000|2021-10-25 09:00:00|||||||||1813
1635152700000|2021-10-25 09:05:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|1357
1635153000000|2021-10-25 09:10:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|3900
1635153300000|2021-10-25 09:15:00|||||||||67
1635153600000|2021-10-25 09:20:00|||||||||107
1635153900000|2021-10-25 09:25:00|||||||||745
1635154200000|2021-10-25 09:30:00|||||||||158
1635154500000|2021-10-25 09:35:00|||||||||36
1635154800000|2021-10-25 09:40:00|11212|11210.5|11212|11210.5|11212.5|11211|11212|11210.5|2176
1635155100000|2021-10-25 09:45:00|||||||||273
1635155400000|2021-10-25 09:50:00|11212.5|11211|11212.5|11211|11212.5|11211|11212|11210.5|796
1635155700000|2021-10-25 09:55:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|1017
1635156000000|2021-10-25 10:00:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|290
1635156300000|2021-10-25 10:05:00|||||||||48
1635156600000|2021-10-25 10:10:00|||||||||299
1635156900000|2021-10-25 10:15:00|||||||||523
1635157200000|2021-10-25 10:20:00|||||||||343
1635157500000|2021-10-25 10:25:00|||||||||249
1635157800000|2021-10-25 10:30:00|||||||||168
1635158100000|2021-10-25 10:35:00|||||||||155
1635158400000|2021-10-25 10:40:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|2066
1635158700000|2021-10-25 10:45:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|1778
1635159000000|2021-10-25 10:50:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|869
1635159300000|2021-10-25 10:55:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|1045
1635159600000|2021-10-25 11:00:00|||||||||374
1635159900000|2021-10-25 11:05:00|||||||||97
1635160200000|2021-10-25 11:10:00|||||||||992
1635160500000|2021-10-25 11:15:00|||||||||51
1635160800000|2021-10-25 11:20:00|||||||||79
1635161100000|2021-10-25 11:25:00|||||||||46
1635161400000|2021-10-25 11:30:00|||||||||1773
1635161700000|2021-10-25 11:35:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|213
1635162000000|2021-10-25 11:40:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|2773
1635162300000|2021-10-25 11:45:00|11213|11211.5|11212.5|11211|11213|11211.5|11212.5|11211|1228
1635162600000|2021-10-25 11:50:00|11213|11211.5|11213|11211.5|11213|11211.5|11212.5|11211|1675
1635162900000|2021-10-25 11:55:00|||||||||33
1635163200000|2021-10-25 12:00:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|1200
1635163500000|2021-10-25 12:05:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|13084
1635163800000|2021-10-25 12:10:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|433
1635164100000|2021-10-25 12:15:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|756
1635164400000|2021-10-25 12:20:00|11213|11211.5|11213|11211.5|11213.5|11212|11213|11211.5|972
1635164700000|2021-10-25 12:25:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|1922
1635165000000|2021-10-25 12:30:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|172
1635165300000|2021-10-25 12:35:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|1291
1635165600000|2021-10-25 12:40:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|981
1635165900000|2021-10-25 12:45:00|11213|11211.5|11213|11211.5|11213|11211.5|11212.5|11211|784
1635166200000|2021-10-25 12:50:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|1480
1635166500000|2021-10-25 12:55:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|648
1635166800000|2021-10-25 13:00:00|11213|11211.5|11212.5|11211|11213|11211.5|11212.5|11211|12577
1635167100000|2021-10-25 13:05:00|11213|11211.5|11212.5|11211|11213|11211.5|11212.5|11211|3536
1635167400000|2021-10-25 13:10:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|163
1635167700000|2021-10-25 13:15:00|11213.5|11212|11213.5|11212|11213.5|11212|11213|11211.5|4041
1635168000000|2021-10-25 13:20:00|||||||||229
1635168300000|2021-10-25 13:25:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|974
1635168600000|2021-10-25 13:30:00|||||||||2025
1635168900000|2021-10-25 13:35:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|591
1635169200000|2021-10-25 13:40:00|||||||||426
1635169500000|2021-10-25 13:45:00|||||||||719
1635169800000|2021-10-25 13:50:00|||||||||292
1635170100000|2021-10-25 13:55:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|1545
1635170400000|2021-10-25 14:00:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|1196
1635170700000|2021-10-25 14:05:00|||||||||360
1635171000000|2021-10-25 14:10:00|||||||||422
1635171300000|2021-10-25 14:15:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|848
1635171600000|2021-10-25 14:20:00|||||||||84
1635171900000|2021-10-25 14:25:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|4177
1635172200000|2021-10-25 14:30:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|5527
1635172500000|2021-10-25 14:35:00|||||||||232
1635172800000|2021-10-25 14:40:00|||||||||89
1635173100000|2021-10-25 14:45:00|11215|11213.5|11214.5|11213|11215|11213.5|11214.5|11213|2619
1635173400000|2021-10-25 14:50:00|||||||||270
1635173700000|2021-10-25 14:55:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|1018
1635174000000|2021-10-25 15:00:00|||||||||164
1635174300000|2021-10-25 15:05:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|498
1635174600000|2021-10-25 15:10:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|4114
1635174900000|2021-10-25 15:15:00|||||||||1295
1635175200000|2021-10-25 15:20:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|2512
1635175500000|2021-10-25 15:25:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|11565
1635175800000|2021-10-25 15:30:00|||||||||814
1635176100000|2021-10-25 15:35:00|||||||||415
1635176400000|2021-10-25 15:40:00|||||||||8289
1635176700000|2021-10-25 15:45:00|||||||||2918
1635177000000|2021-10-25 15:50:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|957
1635177300000|2021-10-25 15:55:00|||||||||155
1635177600000|2021-10-25 16:00:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|1219
1635177900000|2021-10-25 16:05:00|||||||||149
1635178200000|2021-10-25 16:10:00|||||||||280
1635178500000|2021-10-25 16:15:00|||||||||52
1635178800000|2021-10-25 16:20:00|||||||||57
1635179100000|2021-10-25 16:25:00|||||||||109
1635179400000|2021-10-25 16:30:00|||||||||1035
1635179700000|2021-10-25 16:35:00|||||||||56
1635180000000|2021-10-25 16:40:00|||||||||22
1635180300000|2021-10-25 16:45:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|3275
1635180600000|2021-10-25 16:50:00|||||||||100
1635180900000|2021-10-25 16:55:00|||||||||77
1635181200000|2021-10-25 17:00:00|||||||||16
1635181500000|2021-10-25 17:05:00|||||||||23
1635181800000|2021-10-25 17:10:00|||||||||50
1635182100000|2021-10-25 17:15:00|||||||||21
1635182400000|2021-10-25 17:20:00|||||||||20
1635182700000|2021-10-25 17:25:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|1552
1635183000000|2021-10-25 17:30:00|||||||||15
1635183300000|2021-10-25 17:35:00|||||||||13
1635183600000|2021-10-25 17:40:00|||||||||23
1635183900000|2021-10-25 17:45:00|||||||||23
1635184200000|2021-10-25 17:50:00|||||||||30
1635184500000|2021-10-25 17:55:00|||||||||15
1635184800000|2021-10-25 18:00:00|||||||||28
1635185100000|2021-10-25 18:05:00|||||||||26
1635185400000|2021-10-25 18:10:00|||||||||57
1635185700000|2021-10-25 18:15:00|||||||||28
1635186000000|2021-10-25 18:20:00|||||||||50
1635186300000|2021-10-25 18:25:00|||||||||24
1635186600000|2021-10-25 18:30:00|||||||||41
1635186900000|2021-10-25 18:35:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|106
1635187200000|2021-10-25 18:40:00|||||||||72
1635187500000|2021-10-25 18:45:00|||||||||40
1635187800000|2021-10-25 18:50:00|||||||||40
1635188100000|2021-10-25 18:55:00|||||||||74
1635188400000|2021-10-25 19:00:00|||||||||15
1635188700000|2021-10-25 19:05:00|||||||||25
1635189000000|2021-10-25 19:10:00|||||||||17
1635189300000|2021-10-25 19:15:00|||||||||30
1635189600000|2021-10-25 19:20:00|||||||||84
1635189900000|2021-10-25 19:25:00|||||||||26
1635190200000|2021-10-25 19:30:00|||||||||72
1635190500000|2021-10-25 19:35:00|||||||||30
1635190800000|2021-10-25 19:40:00|||||||||37
1635191100000|2021-10-25 19:45:00|||||||||73
1635191400000|2021-10-25 19:50:00|||||||||318
1635191700000|2021-10-25 19:55:00|||||||||241
1635207300000|2021-10-26 00:15:00|11215|11213.5|11215|11213.5|11215.5|11213.5|11215|11213.5|24
1635207600000|2021-10-26 00:20:00|||||||||3
1635207900000|2021-10-26 00:25:00|11215.5||11215.5||11215.5||11215.5||0
1635208200000|2021-10-26 00:30:00|11215||11215.5||11215.5||11215||0
1635208500000|2021-10-26 00:35:00|11215||11215||11215||11215||0
1635210600000|2021-10-26 01:10:00|||||||||269
1635210900000|2021-10-26 01:15:00|||||||||1
1635213600000|2021-10-26 02:00:00|11215.5||11215||11215.5||11215||0
1635218100000|2021-10-26 03:15:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|11
1635220200000|2021-10-26 03:50:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|0
1635227100000|2021-10-26 05:45:00|||||||||40
1635227700000|2021-10-26 05:55:00|11215.5||11215||11215.5||11215||171
1635228000000|2021-10-26 06:00:00|11215.5|11214|11215.5|11214|11215.5|11214|11214.5|11213|1050
1635228300000|2021-10-26 06:05:00|11216|11214.5|11216.5|11215|11216.5|11215|11216|11214.5|672
1635228600000|2021-10-26 06:10:00|11216|11214.5|11216|11214.5|11216.5|11215|11216|11214.5|1503
1635228900000|2021-10-26 06:15:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|465
1635229200000|2021-10-26 06:20:00|||||||||246
1635229500000|2021-10-26 06:25:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|810
1635229800000|2021-10-26 06:30:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|154
1635230100000|2021-10-26 06:35:00|||||||||226
1635230400000|2021-10-26 06:40:00|||||||||305
1635230700000|2021-10-26 06:45:00|11216|11214.5|11216.5|11215|11216.5|11215|11216|11214.5|1929
1635231000000|2021-10-26 06:50:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|251
1635231300000|2021-10-26 06:55:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|280
1635231600000|2021-10-26 07:00:00|11216.5|11215|11215.5|11214|11216.5|11215|11215.5|11214|5638
1635231900000|2021-10-26 07:05:00|||||||||506
1635232200000|2021-10-26 07:10:00|11215|11213.5|11214.5|11213|11215|11213.5|11214.5|11213|4920
1635232500000|2021-10-26 07:15:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|1951
1635232800000|2021-10-26 07:20:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|951
1635233100000|2021-10-26 07:25:00|11215.5|11214|11214.5|11213|11215.5|11214|11214.5|11213|1608
1635233400000|2021-10-26 07:30:00|11215|11213.5|11215|11213.5|11215|11213.5|11214.5|11213|703
1635233700000|2021-10-26 07:35:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|475
1635234000000|2021-10-26 07:40:00|11215|11213.5|11214.5|11213|11215|11213.5|11214.5|11213|1545
1635234300000|2021-10-26 07:45:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|666
1635234600000|2021-10-26 07:50:00|||||||||159
1635234900000|2021-10-26 07:55:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|2668
1635235200000|2021-10-26 08:00:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|4651
1635235500000|2021-10-26 08:05:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|1230
1635235800000|2021-10-26 08:10:00|||||||||1124
1635236100000|2021-10-26 08:15:00|||||||||343
1635236400000|2021-10-26 08:20:00|||||||||274
1635236700000|2021-10-26 08:25:00|||||||||4039
1635237000000|2021-10-26 08:30:00|||||||||258
1635237300000|2021-10-26 08:35:00|||||||||184
1635237600000|2021-10-26 08:40:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|1217
1635237900000|2021-10-26 08:45:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|3995
1635238200000|2021-10-26 08:50:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|1883
1635238500000|2021-10-26 08:55:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|4987
1635238800000|2021-10-26 09:00:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|5669
1635239100000|2021-10-26 09:05:00|||||||||1104
1635239400000|2021-10-26 09:10:00|||||||||225
1635239700000|2021-10-26 09:15:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|3356
1635240000000|2021-10-26 09:20:00|11215.5|11214|11215.5|11214|11216|11214.5|11215.5|11214|2699
1635240300000|2021-10-26 09:25:00|11216|11214.5|11215.5|11214|11216|11214.5|11215.5|11214|480
1635240600000|2021-10-26 09:30:00|11215|11213.5|11215|11213.5|11215|11214|11215|11213.5|2258
1635240900000|2021-10-26 09:35:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|611
1635241200000|2021-10-26 09:40:00|||||||||1168
1635241500000|2021-10-26 09:45:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|672
1635241800000|2021-10-26 09:50:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|615
1635242100000|2021-10-26 09:55:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|1166
1635242400000|2021-10-26 10:00:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|2798
1635242700000|2021-10-26 10:05:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|2809
1635243000000|2021-10-26 10:10:00|||||||||67
1635243300000|2021-10-26 10:15:00|||||||||2636
1635243600000|2021-10-26 10:20:00|11215.5|11214|11215.5|11214|11216|11214.5|11215.5|11214|4942
1635243900000|2021-10-26 10:25:00|||||||||151
1635244200000|2021-10-26 10:30:00|||||||||431
1635244500000|2021-10-26 10:35:00|||||||||292
1635244800000|2021-10-26 10:40:00|||||||||178
1635245100000|2021-10-26 10:45:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|1000
1635245400000|2021-10-26 10:50:00|||||||||179
1635245700000|2021-10-26 10:55:00|||||||||486
1635246000000|2021-10-26 11:00:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|259
1635246300000|2021-10-26 11:05:00|||||||||336
1635246600000|2021-10-26 11:10:00|||||||||91
1635246900000|2021-10-26 11:15:00|||||||||1094
1635247200000|2021-10-26 11:20:00|||||||||90
1635247500000|2021-10-26 11:25:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|672
1635247800000|2021-10-26 11:30:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|1274
1635248100000|2021-10-26 11:35:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|910
1635248400000|2021-10-26 11:40:00|||||||||2652
1635248700000|2021-10-26 11:45:00|11215.5|11214|11215.5|11214|11216|11214.5|11215.5|11214|4686
1635249000000|2021-10-26 11:50:00|||||||||216
1635249300000|2021-10-26 11:55:00|||||||||118
1635249600000|2021-10-26 12:00:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|111
1635249900000|2021-10-26 12:05:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|341
1635250200000|2021-10-26 12:10:00|||||||||18
1635250500000|2021-10-26 12:15:00|||||||||1154
1635250800000|2021-10-26 12:20:00|||||||||980
1635251100000|2021-10-26 12:25:00|||||||||484
1635251400000|2021-10-26 12:30:00|||||||||91
1635251700000|2021-10-26 12:35:00|||||||||3181
1635252000000|2021-10-26 12:40:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|2871
1635252300000|2021-10-26 12:45:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|1868
1635252600000|2021-10-26 12:50:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|2677
1635252900000|2021-10-26 12:55:00|||||||||794
1635253200000|2021-10-26 13:00:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|4151
1635253500000|2021-10-26 13:05:00|||||||||110
1635253800000|2021-10-26 13:10:00|||||||||77
1635254100000|2021-10-26 13:15:00|||||||||301
1635254400000|2021-10-26 13:20:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|3861
1635254700000|2021-10-26 13:25:00|||||||||118
1635255000000|2021-10-26 13:30:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|552
1635255300000|2021-10-26 13:35:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|577
1635255600000|2021-10-26 13:40:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|414
1635255900000|2021-10-26 13:45:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|224
1635256200000|2021-10-26 13:50:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|212
1635256500000|2021-10-26 13:55:00|||||||||508
1635256800000|2021-10-26 14:00:00|||||||||178
1635257100000|2021-10-26 14:05:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|2574
1635257400000|2021-10-26 14:10:00|||||||||650
1635257700000|2021-10-26 14:15:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|480
1635258000000|2021-10-26 14:20:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|526
1635258300000|2021-10-26 14:25:00|11214|11212.5|11213.5|11212|11214|11212.5|11213.5|11212|1522
1635258600000|2021-10-26 14:30:00|||||||||317
1635258900000|2021-10-26 14:35:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|111
1635259200000|2021-10-26 14:40:00|||||||||903
1635259500000|2021-10-26 14:45:00|||||||||216
1635259800000|2021-10-26 14:50:00|11213.5|11212|11213.5|11212|11214|11212.5|11213.5|11212|393
1635260100000|2021-10-26 14:55:00|11214|11212.5|11214|11212.5|11214|11212.5|11213.5|11212|2916
1635260400000|2021-10-26 15:00:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|1043
1635260700000|2021-10-26 15:05:00|||||||||834
1635261000000|2021-10-26 15:10:00|11214.5|11213|11214.5|11213|11214.5|11213|11214|11212.5|2157
1635261300000|2021-10-26 15:15:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|832
1635261600000|2021-10-26 15:20:00|||||||||1215
1635261900000|2021-10-26 15:25:00|||||||||933
1635262200000|2021-10-26 15:30:00|||||||||80
1635262500000|2021-10-26 15:35:00|||||||||610
1635262800000|2021-10-26 15:40:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|2160
1635263100000|2021-10-26 15:45:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|1029
1635263400000|2021-10-26 15:50:00|||||||||63
1635263700000|2021-10-26 15:55:00|11214|11212.5|11214|11212.5|11214|11212.5|11213.5|11212|3101
1635264000000|2021-10-26 16:00:00|||||||||97
1635264300000|2021-10-26 16:05:00|||||||||46
1635264600000|2021-10-26 16:10:00|||||||||318
1635264900000|2021-10-26 16:15:00|||||||||1404
1635265200000|2021-10-26 16:20:00|||||||||454
1635265500000|2021-10-26 16:25:00|||||||||103
1635265800000|2021-10-26 16:30:00|||||||||412
1635266100000|2021-10-26 16:35:00|||||||||56
1635266400000|2021-10-26 16:40:00|||||||||2519
1635266700000|2021-10-26 16:45:00|||||||||30
1635267000000|2021-10-26 16:50:00|||||||||127
1635267300000|2021-10-26 16:55:00|||||||||32
1635267600000|2021-10-26 17:00:00|||||||||7
1635267900000|2021-10-26 17:05:00|||||||||4
1635268200000|2021-10-26 17:10:00|||||||||44
1635268500000|2021-10-26 17:15:00|||||||||3
1635268800000|2021-10-26 17:20:00|||||||||2
1635269100000|2021-10-26 17:25:00|||||||||2
1635269400000|2021-10-26 17:30:00|||||||||2
1635269700000|2021-10-26 17:35:00|||||||||1
1635270000000|2021-10-26 17:40:00|||||||||5
1635270300000|2021-10-26 17:45:00|||||||||7
1635270600000|2021-10-26 17:50:00|||||||||2
1635270900000|2021-10-26 17:55:00|||||||||2
1635271200000|2021-10-26 18:00:00|||||||||1
1635271500000|2021-10-26 18:05:00|||||||||1
1635272100000|2021-10-26 18:15:00|||||||||2
1635272400000|2021-10-26 18:20:00|||||||||1
1635272700000|2021-10-26 18:25:00|||||||||5
1635273000000|2021-10-26 18:30:00|||||||||1
1635273300000|2021-10-26 18:35:00|||||||||1
1635273600000|2021-10-26 18:40:00|||||||||43
1635273900000|2021-10-26 18:45:00|||||||||1
1635274200000|2021-10-26 18:50:00|||||||||1
1635274500000|2021-10-26 18:55:00|||||||||1
1635274800000|2021-10-26 19:00:00|||||||||2
1635275100000|2021-10-26 19:05:00|||||||||1
1635275400000|2021-10-26 19:10:00|||||||||1
1635275700000|2021-10-26 19:15:00|||||||||22
1635276300000|2021-10-26 19:25:00|||||||||1
1635276600000|2021-10-26 19:30:00|||||||||1
1635276900000|2021-10-26 19:35:00|||||||||1
1635277200000|2021-10-26 19:40:00|||||||||1
1635277800000|2021-10-26 19:50:00|||||||||439
1635278100000|2021-10-26 19:55:00|||||||||267
1635293700000|2021-10-27 00:15:00|11213.5|11213|11214|11212.5|11214.5|11213|11213.5|11212.5|553
1635294000000|2021-10-27 00:20:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|18
1635294300000|2021-10-27 00:25:00|||||||||22
1635294600000|2021-10-27 00:30:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|130
1635294900000|2021-10-27 00:35:00|11213.5|11212|11213.5|11212|11213.5|11212.5|11213.5|11212|174
1635295200000|2021-10-27 00:40:00|||||||||12
1635295500000|2021-10-27 00:45:00|11213|11211.5|11213|11211.5|11213|11212|11213|11211.5|175
1635295800000|2021-10-27 00:50:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|29
1635296100000|2021-10-27 00:55:00|11212.5|11211|11212|11210.5|11213|11211|11212|11210.5|30
1635296400000|2021-10-27 01:00:00|11211.5|11210|11211.5|11210|11212|11210|11211|11209.5|242
1635296700000|2021-10-27 01:05:00|11211|11209.5|11212|11210|11212|11210|11211|11209.5|285
1635297000000|2021-10-27 01:10:00|11211.5||11211.5||11212||11211.5||19
1635297300000|2021-10-27 01:15:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|21
1635297900000|2021-10-27 01:25:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|177
1635298200000|2021-10-27 01:30:00|||||||||31
1635298500000|2021-10-27 01:35:00|||||||||35
1635298800000|2021-10-27 01:40:00|||||||||32
1635299100000|2021-10-27 01:45:00|||||||||1
1635299700000|2021-10-27 01:55:00|||||||||16
1635301200000|2021-10-27 02:20:00|11211.5|11210|11211.5|11210|11212|11210|11211.5|11210|52
1635301500000|2021-10-27 02:25:00|||||||||7
1635302100000|2021-10-27 02:35:00|11212|11210.5|11211.5|11210|11212|11210.5|11211.5|11210|362
1635302400000|2021-10-27 02:40:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|29
1635303900000|2021-10-27 03:05:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|259
1635305700000|2021-10-27 03:35:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|39
1635307200000|2021-10-27 04:00:00|||||||||8
1635307500000|2021-10-27 04:05:00||11211||11211.5||11211.5||11211|16
1635307800000|2021-10-27 04:10:00|||||||||1
1635309300000|2021-10-27 04:35:00|||||||||148
1635309600000|2021-10-27 04:40:00||11211||11211.5||11211.5||11211|0
1635309900000|2021-10-27 04:45:00|||||||||18
1635310200000|2021-10-27 04:50:00|||||||||48
1635310500000|2021-10-27 04:55:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|39
1635311100000|2021-10-27 05:05:00|||||||||50
1635312000000|2021-10-27 05:20:00|||||||||50
1635312300000|2021-10-27 05:25:00|||||||||43
1635312600000|2021-10-27 05:30:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|299
1635313500000|2021-10-27 05:45:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|125
1635314100000|2021-10-27 05:55:00||11211||11211.5||11211.5||11211|13
1635314400000|2021-10-27 06:00:00|11213.5|11212|11213.5|11212|11214|11212.5|11213.5|11212|1825
1635314700000|2021-10-27 06:05:00|||||||||305
1635315000000|2021-10-27 06:10:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|760
1635315300000|2021-10-27 06:15:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|185
1635315600000|2021-10-27 06:20:00|||||||||855
1635315900000|2021-10-27 06:25:00|||||||||647
1635316200000|2021-10-27 06:30:00|11213|11211.5|11212.5|11211|11213|11211.5|11212.5|11211|2235
1635316500000|2021-10-27 06:35:00|11213|11211.5|11212|11210.5|11213|11211.5|11212|11210.5|2712
1635316800000|2021-10-27 06:40:00|11212.5|11211|11212.5|11211|11212.5|11211|11212|11210.5|2498
1635317100000|2021-10-27 06:45:00|11212|11210.5|11212.5|11211|11212.5|11211|11212|11210.5|1307
1635317400000|2021-10-27 06:50:00|||||||||205
1635317700000|2021-10-27 06:55:00|11212|11210.5|11211.5|11210|11212|11210.5|11211.5|11210|1500
1635318000000|2021-10-27 07:00:00|11212|11210.5|11211|11209.5|11212|11210.5|11211|11209.5|1755
1635318300000|2021-10-27 07:05:00|||||||||104
1635318600000|2021-10-27 07:10:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|1647
1635318900000|2021-10-27 07:15:00|11211|11209.5|11211.5|11210|11211.5|11210|11210.5|11209|7527
1635319200000|2021-10-27 07:20:00|11211|11209.5|11211.5|11210|11211.5|11210|11211|11209.5|4281
1635319500000|2021-10-27 07:25:00|11212|11210.5|11212|11210.5|11212.5|11211|11212|11210.5|4185
1635319800000|2021-10-27 07:30:00|11211.5|11210|11212|11210.5|11212|11210.5|11211.5|11210|885
1635320100000|2021-10-27 07:35:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|3155
1635320400000|2021-10-27 07:40:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|1618
1635320700000|2021-10-27 07:45:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|3439
1635321000000|2021-10-27 07:50:00|11211.5|11210|11212|11210.5|11212|11210.5|11211.5|11210|2155
1635321300000|2021-10-27 07:55:00|11211.5|11210|11212|11210.5|11212|11210.5|11211.5|11210|4141
1635321600000|2021-10-27 08:00:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|481
1635321900000|2021-10-27 08:05:00|11212|11210.5|11212|11210.5|11212.5|11211|11212|11210.5|6124
1635322200000|2021-10-27 08:10:00|||||||||84
1635322500000|2021-10-27 08:15:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|2249
1635322800000|2021-10-27 08:20:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|635
1635323100000|2021-10-27 08:25:00|11213|11211.5|11213|11211.5|11213|11211.5|11212.5|11211|2224
1635323400000|2021-10-27 08:30:00|11213.5|11212|11213.5|11212|11213.5|11212|11213|11211.5|1188
1635323700000|2021-10-27 08:35:00|11214|11212.5|11213.5|11212|11214|11212.5|11213.5|11212|322
1635324000000|2021-10-27 08:40:00|11214|11212.5|11214|11212.5|11214|11212.5|11213.5|11212|1046
1635324300000|2021-10-27 08:45:00|11213.5|11212|11213.5|11212|11214|11212.5|11213.5|11212|2323
1635324600000|2021-10-27 08:50:00|||||||||2920
1635324900000|2021-10-27 08:55:00|||||||||148
1635325200000|2021-10-27 09:00:00|11214|11212.5|11214|11212.5|11214.5|11213|11214|11212.5|2442
1635325500000|2021-10-27 09:05:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|233
1635325800000|2021-10-27 09:10:00|11214|11212.5|11214|11212.5|11214.5|11213|11214|11212.5|11800
1635326100000|2021-10-27 09:15:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|6847
1635326400000|2021-10-27 09:20:00|11215|11213.5|11214|11212.5|11215|11213.5|11214|11212.5|11946
1635326700000|2021-10-27 09:25:00|||||||||2040
1635327000000|2021-10-27 09:30:00|11214.5|11213|11214.5|11213|11214.5|11213|11214|11212.5|6479
1635327300000|2021-10-27 09:35:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|1896
1635327600000|2021-10-27 09:40:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|787
1635327900000|2021-10-27 09:45:00|||||||||462
1635328200000|2021-10-27 09:50:00|11214.5|11213|11214|11212.5|11214.5|11213|11214|11212.5|1273
1635328500000|2021-10-27 09:55:00|11214.5|11213|11214|11212.5|11214.5|11213|11214|11212.5|1118
1635328800000|2021-10-27 10:00:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11212.5|1309
1635329100000|2021-10-27 10:05:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|1434
1635329400000|2021-10-27 10:10:00|11214|11212.5|11214|11212.5|11214.5|11213|11214|11212.5|735
1635329700000|2021-10-27 10:15:00|||||||||769
1635330000000|2021-10-27 10:20:00|11214.5|11213|11214.5|11213|11214.5|11213|11214|11212.5|3214
1635330300000|2021-10-27 10:25:00|||||||||36
1635330600000|2021-10-27 10:30:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|1942
1635330900000|2021-10-27 10:35:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|562
1635331200000|2021-10-27 10:40:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|2293
1635331500000|2021-10-27 10:45:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|486
1635331800000|2021-10-27 10:50:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|849
1635332100000|2021-10-27 10:55:00|||||||||20
1635332400000|2021-10-27 11:00:00|||||||||1562
1635332700000|2021-10-27 11:05:00|||||||||198
1635333000000|2021-10-27 11:10:00|||||||||398
1635333300000|2021-10-27 11:15:00|||||||||1455
1635333600000|2021-10-27 11:20:00|||||||||95
1635333900000|2021-10-27 11:25:00|||||||||74
1635334200000|2021-10-27 11:30:00|||||||||2525
1635334500000|2021-10-27 11:35:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|1143
1635334800000|2021-10-27 11:40:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|547
1635335100000|2021-10-27 11:45:00|||||||||548
1635335400000|2021-10-27 11:50:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|143
1635335700000|2021-10-27 11:55:00|||||||||430
1635336000000|2021-10-27 12:00:00|||||||||1374
1635336300000|2021-10-27 12:05:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|772
1635336600000|2021-10-27 12:10:00|||||||||1112
1635336900000|2021-10-27 12:15:00|11216|11214.5|11215.5|11214|11216|11214.5|11215.5|11214|731
1635337200000|2021-10-27 12:20:00|||||||||302
1635337500000|2021-10-27 12:25:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|2448
1635337800000|2021-10-27 12:30:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|2938
1635338100000|2021-10-27 12:35:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|252
1635338400000|2021-10-27 12:40:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|319
1635338700000|2021-10-27 12:45:00|||||||||50
1635339000000|2021-10-27 12:50:00|||||||||215
1635339300000|2021-10-27 12:55:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|1665
1635339600000|2021-10-27 13:00:00|11216|11214.5|11215.5|11214|11216|11214.5|11215.5|11214|1013
1635339900000|2021-10-27 13:05:00|11216|11214.5|11215|11213.5|11216|11214.5|11215|11213.5|2245
1635340200000|2021-10-27 13:10:00|||||||||244
1635340500000|2021-10-27 13:15:00|||||||||421
1635340800000|2021-10-27 13:20:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|2768
1635341100000|2021-10-27 13:25:00|11215|11213.5|11215|11213.5|11215|11213.5|11214.5|11213|1803
1635341400000|2021-10-27 13:30:00|11215.5|11214|11216|11214.5|11216|11214.5|11215.5|11214|1320
1635341700000|2021-10-27 13:35:00|11215.5|11214|11216|11214.5|11216|11214.5|11215.5|11214|2702
1635342000000|2021-10-27 13:40:00|11215.5|11214|11215.5|11214|11216|11214.5|11215.5|11214|1321
1635342300000|2021-10-27 13:45:00|11216|11214.5|11215.5|11214|11216|11214.5|11215.5|11214|2411
1635342600000|2021-10-27 13:50:00|11216|11214.5|11215.5|11214|11216|11214.5|11215.5|11214|1379
1635342900000|2021-10-27 13:55:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|757
1635343200000|2021-10-27 14:00:00|11214.5|11213|11214|11212.5|11215|11213.5|11214|11212.5|7603
1635343500000|2021-10-27 14:05:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|4816
1635343800000|2021-10-27 14:10:00|11212.5|11211|11212.5|11211|11213|11211.5|11212.5|11211|6628
1635344100000|2021-10-27 14:15:00|11212|11210.5|11212|11210.5|11212.5|11211|11211.5|11210|4048
1635344400000|2021-10-27 14:20:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|799
1635344700000|2021-10-27 14:25:00|11213|11211.5|11213|11211.5|11213.5|11212|11212.5|11211|4010
1635345000000|2021-10-27 14:30:00|11212.5|11211|11212.5|11211|11213|11211.5|11212|11210.5|1859
1635345300000|2021-10-27 14:35:00|11212|11210.5|11211.5|11210|11212|11210.5|11211|11209.5|2936
1635345600000|2021-10-27 14:40:00|11212|11210.5|11211.5|11210|11212.5|11211|11211.5|11210|4210
1635345900000|2021-10-27 14:45:00|11211|11209.5|11212|11210.5|11212|11210.5|11211|11209.5|2019
1635346200000|2021-10-27 14:50:00|11211.5|11210|11212|11210.5|11212|11210.5|11211.5|11210|1465
1635346500000|2021-10-27 14:55:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|466
1635346800000|2021-10-27 15:00:00|11211.5|11210|11211.5|11210|11212|11210.5|11211.5|11210|8028
1635347100000|2021-10-27 15:05:00|11211|11209.5|11211.5|11210|11211.5|11210|11211|11209.5|295
1635347400000|2021-10-27 15:10:00|11211|11209.5|11211.5|11210|11211.5|11210|11211|11209.5|3524
1635347700000|2021-10-27 15:15:00|11211|11209.5|11210|11208.5|11211|11209.5|11210|11208.5|9371
1635348000000|2021-10-27 15:20:00|||||||||1338
1635348300000|2021-10-27 15:25:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|6459
1635348600000|2021-10-27 15:30:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|2278
1635348900000|2021-10-27 15:35:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|1837
1635349200000|2021-10-27 15:40:00|11210.5|11209|11210.5|11209|11211|11209.5|11210.5|11209|3803
1635349500000|2021-10-27 15:45:00|11211|11209.5|11211|11209.5|11211|11209.5|11210.5|11209|765
1635349800000|2021-10-27 15:50:00|11210.5|11209|11210.5|11209|11211|11209.5|11210.5|11209|934
1635350100000|2021-10-27 15:55:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|2938
1635350400000|2021-10-27 16:00:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|745
1635350700000|2021-10-27 16:05:00|11211|11209.5|11210.5|11209|11211|11209.5|11210.5|11209|833
1635351000000|2021-10-27 16:10:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|370
1635351300000|2021-10-27 16:15:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|397
1635351600000|2021-10-27 16:20:00|||||||||2726
1635351900000|2021-10-27 16:25:00|||||||||109
1635352200000|2021-10-27 16:30:00|||||||||46
1635352500000|2021-10-27 16:35:00|||||||||21
1635352800000|2021-10-27 16:40:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|241
1635353100000|2021-10-27 16:45:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|977
1635353400000|2021-10-27 16:50:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|100
1635353700000|2021-10-27 16:55:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|586
1635354000000|2021-10-27 17:00:00|11211|11209.5|11210.5|11209|11211|11209.5|11210.5|11209|3228
1635354300000|2021-10-27 17:05:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|453
1635354600000|2021-10-27 17:10:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|207
1635354900000|2021-10-27 17:15:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|406
1635355200000|2021-10-27 17:20:00|||||||||44
1635355500000|2021-10-27 17:25:00|||||||||26
1635355800000|2021-10-27 17:30:00|||||||||62
1635356100000|2021-10-27 17:35:00|11210.5|11209|11210|11208.5|11210.5|11209|11210|11208.5|835
1635356400000|2021-10-27 17:40:00|||||||||11
1635356700000|2021-10-27 17:45:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|501
1635357000000|2021-10-27 17:50:00|||||||||4
1635357300000|2021-10-27 17:55:00|||||||||5
1635357600000|2021-10-27 18:00:00|||||||||4
1635357900000|2021-10-27 18:05:00|||||||||11
1635358200000|2021-10-27 18:10:00|||||||||1
1635358500000|2021-10-27 18:15:00|||||||||2
1635358800000|2021-10-27 18:20:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|631
1635359100000|2021-10-27 18:25:00|||||||||7
1635359400000|2021-10-27 18:30:00|||||||||550
1635359700000|2021-10-27 18:35:00|||||||||32
1635360000000|2021-10-27 18:40:00|||||||||100
1635360300000|2021-10-27 18:45:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|161
1635360600000|2021-10-27 18:50:00|||||||||8
1635360900000|2021-10-27 18:55:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|417
1635361200000|2021-10-27 19:00:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|1401
1635361500000|2021-10-27 19:05:00|11209|11207.5|11209|11207.5|11209|11207.5|11209|11207.5|918
1635361800000|2021-10-27 19:10:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|290
1635362100000|2021-10-27 19:15:00|11209|11207.5|11209|11207.5|11209.5|11207.5|11209|11207.5|451
1635362400000|2021-10-27 19:20:00|11209.5|11208|11209|11207.5|11209.5|11208|11209|11207.5|141
1635362700000|2021-10-27 19:25:00|||||||||49
1635363000000|2021-10-27 19:30:00|||||||||19
1635363300000|2021-10-27 19:35:00|||||||||10
1635363600000|2021-10-27 19:40:00|||||||||11
1635363900000|2021-10-27 19:45:00|||||||||33
1635364200000|2021-10-27 19:50:00|11209.5|11208|11209|11207.5|11209.5|11208|11209|11207.5|295
1635364500000|2021-10-27 19:55:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|534
1635380100000|2021-10-28 00:15:00|11209|11207.5|11208.5|11207|11209|11208|11208.5|11207|3
1635380400000|2021-10-28 00:20:00||11206.5||11206.5||11207||11206.5|191
1635380700000|2021-10-28 00:25:00|11208|11207|11208|11206.5|11208|11207|11208|11206.5|151
1635381000000|2021-10-28 00:30:00|11208.5|11207|11208.5|11207|11208.5|11207|11208|11206.5|178
1635381300000|2021-10-28 00:35:00|||||||||1
1635381600000|2021-10-28 00:40:00|||||||||89
1635381900000|2021-10-28 00:45:00|||||||||8
1635382200000|2021-10-28 00:50:00|||||||||177
1635382500000|2021-10-28 00:55:00|11209|11207.5|11209|11207.5|11209|11207.5|11209|11207.5|188
1635383100000|2021-10-28 01:05:00|||||||||1
1635383400000|2021-10-28 01:10:00|||||||||3
1635383700000|2021-10-28 01:15:00|||||||||11
1635384900000|2021-10-28 01:35:00|||||||||5
1635386100000|2021-10-28 01:55:00|11208.5|11207|11208.5|11207|11208.5|11207|11208.5|11207|147
1635386400000|2021-10-28 02:00:00|||||||||2
1635386700000|2021-10-28 02:05:00|||||||||2
1635387900000|2021-10-28 02:25:00|||||||||11
1635388200000|2021-10-28 02:30:00|||||||||26
1635389100000|2021-10-28 02:45:00|||||||||330
1635389700000|2021-10-28 02:55:00|||||||||540
1635390900000|2021-10-28 03:15:00|||||||||1
1635391500000|2021-10-28 03:25:00|||||||||1
1635391800000|2021-10-28 03:30:00|||||||||1
1635392100000|2021-10-28 03:35:00|||||||||119
1635392400000|2021-10-28 03:40:00|11208|11206.5|11208|11206.5|11208|11206.5|11208|11206.5|1289
1635392700000|2021-10-28 03:45:00|||||||||37
1635393000000|2021-10-28 03:50:00|||||||||42
1635393300000|2021-10-28 03:55:00|||||||||2
1635393600000|2021-10-28 04:00:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11206|599
1635393900000|2021-10-28 04:05:00|||||||||5
1635394200000|2021-10-28 04:10:00|11207|11205.5|11207|11205.5|11207.5|11205.5|11207|11205.5|681
1635394500000|2021-10-28 04:15:00|||||||||45
1635394800000|2021-10-28 04:20:00|||||||||4
1635395100000|2021-10-28 04:25:00|||||||||1
1635395400000|2021-10-28 04:30:00|11207.5|11206|11207|11205.5|11207.5|11206|11207|11205.5|175
1635395700000|2021-10-28 04:35:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|6
1635396000000|2021-10-28 04:40:00|||||||||67
1635396600000|2021-10-28 04:50:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|317
1635396900000|2021-10-28 04:55:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|345
1635397200000|2021-10-28 05:00:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|132
1635397500000|2021-10-28 05:05:00|11206.5|11205|11206|11204.5|11206.5|11205|11206|11204.5|270
1635398100000|2021-10-28 05:15:00|||||||||13
1635398400000|2021-10-28 05:20:00|||||||||451
1635398700000|2021-10-28 05:25:00|||||||||286
1635399000000|2021-10-28 05:30:00|11206.5||11206||11206.5||11206||52
1635399300000|2021-10-28 05:35:00|||||||||161
1635399600000|2021-10-28 05:40:00|||||||||301
1635399900000|2021-10-28 05:45:00|11206.5|11205|11206|11204.5|11206.5|11205|11205.5|11204|488
1635400200000|2021-10-28 05:50:00|11205.5|11204|11205.5|11204|11206|11204.5|11205.5|11204|287
1635400500000|2021-10-28 05:55:00|11206|11204.5|11205.5|11204|11206|11204.5|11205.5|11204|855
1635400800000|2021-10-28 06:00:00|11206|11204.5|11205|11203.5|11206|11204.5|11205|11203.5|2859
1635401100000|2021-10-28 06:05:00|11205.5|11204|11206|11204.5|11206|11204.5|11205|11203.5|1301
1635401400000|2021-10-28 06:10:00|11206.5|11205|11206.5|11205|11207|11205.5|11206.5|11205|4728
1635401700000|2021-10-28 06:15:00|11207|11205.5|11207.5|11206|11207.5|11206|11207|11205.5|1687
1635402000000|2021-10-28 06:20:00|11207|11205.5|11206.5|11205|11207|11205.5|11206.5|11205|1043
1635402300000|2021-10-28 06:25:00|11206|11204.5|11206|11204.5|11206.5|11205|11206|11204.5|1429
1635402600000|2021-10-28 06:30:00|11206.5|11205|11204.5|11203|11206.5|11205|11204.5|11203|4727
1635402900000|2021-10-28 06:35:00|11204|11202.5|11203.5|11202|11204|11202.5|11203|11201.5|5312
1635403200000|2021-10-28 06:40:00|11203|11201.5|11202.5|11201|11203|11201.5|11202.5|11201|1968
1635403500000|2021-10-28 06:45:00|11203|11201.5|11203|11201.5|11203|11201.5|11203|11201.5|1741
1635403800000|2021-10-28 06:50:00|||||||||1694
1635404100000|2021-10-28 06:55:00|11202.5|11201|11202.5|11201|11202.5|11201|11202.5|11201|2123
1635404400000|2021-10-28 07:00:00|11202|11200.5|11202.5|11201|11202.5|11201|11202|11200.5|7377
1635404700000|2021-10-28 07:05:00|||||||||5628
1635405000000|2021-10-28 07:10:00|11202|11200.5|11201.5|11200|11202.5|11201|11201.5|11200|3454
1635405300000|2021-10-28 07:15:00|11202|11200.5|11202|11200.5|11202|11200.5|11202|11200|752
1635405600000|2021-10-28 07:20:00|11202.5|11201|11203|11201.5|11203|11201.5|11202.5|11201|8442
1635405900000|2021-10-28 07:25:00|11203.5|11202|11203.5|11202|11204|11202.5|11203|11201.5|12262
1635406200000|2021-10-28 07:30:00|11203|11201.5|11202.5|11201|11203.5|11201.5|11202|11200.5|10199
1635406500000|2021-10-28 07:35:00|11203|11201.5|11202|11200.5|11203|11201.5|11202|11200.5|3602
1635406800000|2021-10-28 07:40:00|11201.5|11200|11201|11199.5|11201.5|11200|11200|11198.5|8442
1635407100000|2021-10-28 07:45:00|11201.5|11200|11201.5|11200|11202|11200.5|11201|11199.5|3436
1635407400000|2021-10-28 07:50:00|11202|11200.5|11201.5|11200|11202|11200.5|11201.5|11200|12299
1635407700000|2021-10-28 07:55:00|11201|11199.5|11202|11200.5|11202|11200.5|11201|11199.5|1634
1635408000000|2021-10-28 08:00:00|11201.5|11200|11201.5|11200|11202|11200.5|11201|11199.5|6597
1635408300000|2021-10-28 08:05:00|11201|11199.5|11201.5|11200|11202.5|11201|11201|11199.5|4671
1635408600000|2021-10-28 08:10:00|11201|11199.5|11203|11201.5|11203|11201.5|11201|11199.5|6401
1635408900000|2021-10-28 08:15:00|11202.5|11201|11204.5|11203|11205|11203.5|11202.5|11201|7908
1635409200000|2021-10-28 08:20:00|11205|11203.5|11205.5|11204|11205.5|11204|11204.5|11203|4794
1635409500000|2021-10-28 08:25:00|11206|11204.5|11205.5|11204|11206|11204.5|11205|11203.5|13387
1635409800000|2021-10-28 08:30:00|11205|11203.5|11206|11204.5|11206|11204.5|11205|11203.5|3084
1635410100000|2021-10-28 08:35:00|11206.5|11205|11206|11204.5|11206.5|11205|11206|11204.5|6651
1635410400000|2021-10-28 08:40:00|11205.5|11204|11206|11204.5|11206.5|11205|11205.5|11204|3701
1635410700000|2021-10-28 08:45:00|11205.5|11204|11206|11204.5|11206|11204.5|11205.5|11204|1943
1635411000000|2021-10-28 08:50:00|11206.5|11205|11206.5|11205|11206.5|11205|11206|11204.5|1645
1635411300000|2021-10-28 08:55:00|11207|11205.5|11206.5|11205|11207|11205.5|11206|11204.5|2268
1635411600000|2021-10-28 09:00:00|11206|11204.5|11207|11205.5|11207|11205.5|11206|11204.5|2571
1635411900000|2021-10-28 09:05:00|11206.5|11205|11208|11206.5|11208|11206.5|11206.5|11205|2409
1635412200000|2021-10-28 09:10:00|11208.5|11207|11208.5|11207|11208.5|11207|11208|11206.5|2961
1635412500000|2021-10-28 09:15:00|11209|11207.5|11208|11206.5|11209|11207.5|11208|11206.5|6419
1635412800000|2021-10-28 09:20:00|11207.5|11206|11208|11206.5|11208|11206.5|11207|11205.5|5512
1635413100000|2021-10-28 09:25:00|11207.5|11206|11207.5|11206|11208|11206.5|11207|11205.5|2629
1635413400000|2021-10-28 09:30:00|11207|11205.5|11207|11205.5|11207.5|11206|11206.5|11205|1322
1635413700000|2021-10-28 09:35:00|11206.5|11205|11207|11205.5|11207|11205.5|11206.5|11205|343
1635414000000|2021-10-28 09:40:00|11206.5|11205|11206.5|11205|11207|11205.5|11206|11204.5|708
1635414300000|2021-10-28 09:45:00|11207|11205.5|11206.5|11205|11207|11205.5|11206|11204.5|3909
1635414600000|2021-10-28 09:50:00|11207|11205.5|11206.5|11205|11207|11205.5|11206|11204.5|1554
1635414900000|2021-10-28 09:55:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|1846
1635415200000|2021-10-28 10:00:00|11206.5|11205|11207.5|11206|11207.5|11206|11206.5|11205|3550
1635415500000|2021-10-28 10:05:00|11208|11206.5|11207.5|11206|11208|11206.5|11207.5|11206|3901
1635415800000|2021-10-28 10:10:00|||||||||229
1635416100000|2021-10-28 10:15:00|11207|11205.5|11207.5|11206|11207.5|11206|11207|11205.5|1601
1635416400000|2021-10-28 10:20:00|11207|11205.5|11207.5|11206|11207.5|11206|11207|11205.5|1492
1635416700000|2021-10-28 10:25:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|730
1635417000000|2021-10-28 10:30:00|11207.5|11206|11206.5|11205|11207.5|11206|11206.5|11205|2574
1635417300000|2021-10-28 10:35:00|11207|11205.5|11207|11205.5|11207|11205.5|11206.5|11205|1602
1635417600000|2021-10-28 10:40:00|11207.5|11206|11207|11205.5|11207.5|11206|11207|11205.5|853
1635417900000|2021-10-28 10:45:00|11207.5|11206|11207|11205.5|11207.5|11206|11207|11205.5|2697
1635418200000|2021-10-28 10:50:00|||||||||223
1635418500000|2021-10-28 10:55:00|11206.5|11205|11206.5|11205|11207|11205.5|11206.5|11205|589
1635418800000|2021-10-28 11:00:00|11206|11204.5|11206|11204.5|11206|11204.5|11205.5|11204|4272
1635419100000|2021-10-28 11:05:00|11205.5|11204|11206.5|11205|11206.5|11205|11205.5|11204|227
1635419400000|2021-10-28 11:10:00|||||||||415
1635419700000|2021-10-28 11:15:00|11206|11204.5|11206|11204.5|11206.5|11205|11206|11204.5|4400
1635420000000|2021-10-28 11:20:00|11206.5|11205|11206|11204.5|11206.5|11205|11206|11204.5|705
1635420300000|2021-10-28 11:25:00|||||||||186
1635420600000|2021-10-28 11:30:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|2934
1635420900000|2021-10-28 11:35:00|11207|11205.5|11208.5|11207|11208.5|11207|11207|11205.5|4910
1635421200000|2021-10-28 11:40:00|11208|11206.5|11208|11206.5|11208.5|11207|11208|11206.5|2360
1635421500000|2021-10-28 11:45:00|11208.5|11207|11208|11206.5|11208.5|11207|11206.5|11205|4153
1635421800000|2021-10-28 11:50:00|11208.5|11207|11207.5|11205.5|11208.5|11207|11207|11205.5|2139
1635422100000|2021-10-28 11:55:00|11207|11206|11208|11206.5|11208|11206.5|11207|11205.5|264
1635422400000|2021-10-28 12:00:00|11207.5|11206|11208|11206.5|11208|11206.5|11207.5|11206|1280
1635422700000|2021-10-28 12:05:00|11207.5|11206|11208|11206.5|11208|11206.5|11207.5|11206|2757
1635423000000|2021-10-28 12:10:00|11208.5|11207|11208.5|11207|11208.5|11207|11208|11206.5|1089
1635423300000|2021-10-28 12:15:00|11209|11207.5|11213|11211.5|11213.5|11212|11209|11207.5|3416
1635423600000|2021-10-28 12:20:00|11213.5|11212|11210.5|11209|11213.5|11212|11210.5|11209|4291
1635423900000|2021-10-28 12:25:00|11211|11209.5|11211.5|11210|11212|11210.5|11211|11209.5|4559
1635424200000|2021-10-28 12:30:00|11212|11210.5|11210|11208.5|11212|11210.5|11209|11207.5|7473
1635424500000|2021-10-28 12:35:00|11210.5|11209|11208.5|11207|11210.5|11209|11208.5|11207|2775
1635424800000|2021-10-28 12:40:00|11208|11206.5|11204|11202|11208|11206.5|11203|11201.5|8308
1635425100000|2021-10-28 12:45:00|11203.5|11202.5|11202.5|11201|11204|11202.5|11199.5|11198|12552
1635425400000|2021-10-28 12:50:00|11202|11200.5|11200|11198.5|11202|11201|11198.5|11197|6710
1635425700000|2021-10-28 12:55:00|11200.5|11199|11198|11196.5|11201|11199.5|11197.5|11196|18232
1635426000000|2021-10-28 13:00:00|11197.5|11196|11199.5|11198|11199.5|11198|11195.5|11194|6340
1635426300000|2021-10-28 13:05:00|11200|11198.5|11199.5|11198|11200.5|11199|11198|11196.5|5982
1635426600000|2021-10-28 13:10:00|11199|11197.5|11203|11201.5|11203|11201.5|11198.5|11197|8390
1635426900000|2021-10-28 13:15:00|11203.5|11202|11202|11200.5|11205|11203.5|11201.5|11200|7725
1635427200000|2021-10-28 13:20:00|11201.5|11200|11203.5|11202|11203.5|11202|11201.5|11200|4968
1635427500000|2021-10-28 13:25:00|11204|11202.5|11206.5|11205|11206.5|11205|11203.5|11202|1970
1635427800000|2021-10-28 13:30:00|11206|11204.5|11208.5|11207|11210|11208.5|11206|11204.5|6908
1635428100000|2021-10-28 13:35:00|11209|11207.5|11206|11204.5|11209|11207.5|11206|11204.5|5881
1635428400000|2021-10-28 13:40:00|11205.5|11204|11204.5|11203|11206|11204.5|11202|11200.5|4897
1635428700000|2021-10-28 13:45:00|11205|11203.5|11205|11203.5|11205.5|11204|11204.5|11203|3348
1635429000000|2021-10-28 13:50:00|11204.5|11203|11204|11202.5|11205|11203.5|11203.5|11202|2823
1635429300000|2021-10-28 13:55:00|11203.5|11202|11203|11201.5|11204|11202.5|11202.5|11201|2085
1635429600000|2021-10-28 14:00:00|11202.5|11201|11203.5|11202|11204|11202.5|11202|11200.5|3736
1635429900000|2021-10-28 14:05:00|11204|11202.5|11203|11201.5|11204|11202.5|11202.5|11201|11088
1635430200000|2021-10-28 14:10:00|11202.5|11201|11202|11200.5|11203|11201.5|11200.5|11199|9226
1635430500000|2021-10-28 14:15:00|11202.5|11201|11202.5|11201|11203|11201.5|11202|11200.5|3618
1635430800000|2021-10-28 14:20:00|11202|11200.5|11202.5|11201|11203|11201.5|11202|11200.5|3637
1635431100000|2021-10-28 14:25:00|11203|11201.5|11203|11201.5|11203|11201.5|11203|11201.5|2267
1635431400000|2021-10-28 14:30:00|11202.5|11201|11203.5|11202|11203.5|11202|11202.5|11201|5558
1635431700000|2021-10-28 14:35:00|11204|11202.5|11204.5|11203|11205|11203.5|11204|11202.5|7650
1635432000000|2021-10-28 14:40:00|11204|11202.5|11206|11204.5|11206|11204.5|11204|11202.5|7786
1635432300000|2021-10-28 14:45:00|11206.5|11205|11208|11206.5|11208|11206.5|11206.5|11205|2289
1635432600000|2021-10-28 14:50:00|11208.5|11207|11207|11205.5|11208.5|11207|11207|11205.5|3863
1635432900000|2021-10-28 14:55:00|11207.5|11206|11207.5|11206|11207.5|11206|11207|11205.5|1220
1635433200000|2021-10-28 15:00:00|11207|11205.5|11207|11205.5|11207.5|11206|11207|11205.5|2412
1635433500000|2021-10-28 15:05:00|11207.5|11206|11207|11205.5|11207.5|11206|11207|11205.5|4990
1635433800000|2021-10-28 15:10:00|11207.5|11206|11207.5|11206|11207.5|11206|11207|11205.5|2239
1635434100000|2021-10-28 15:15:00|11208|11206.5|11208.5|11207|11209.5|11208|11208|11206.5|3445
1635434400000|2021-10-28 15:20:00|||||||||455
1635434700000|2021-10-28 15:25:00|11208|11206.5|11208|11206.5|11208.5|11207|11208|11206.5|1310
1635435000000|2021-10-28 15:30:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11206|1500
1635435300000|2021-10-28 15:35:00|11207|11205.5|11207|11205.5|11207.5|11206|11207|11205.5|1071
1635435600000|2021-10-28 15:40:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|2909
1635435900000|2021-10-28 15:45:00||11204.5||11205||11205||11204.5|446
1635436200000|2021-10-28 15:50:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|589
1635436500000|2021-10-28 15:55:00|11205.5|11204|11205|11203.5|11205.5|11204|11205|11203.5|2907
1635436800000|2021-10-28 16:00:00|11204.5|11203|11204.5|11203|11204.5|11203|11204.5|11203|1204
1635437100000|2021-10-28 16:05:00|11204|11202.5|11204.5|11203|11205|11203.5|11204|11202.5|1298
1635437400000|2021-10-28 16:10:00|11204|11202.5|11204.5|11203|11204.5|11203|11204|11202.5|1408
1635437700000|2021-10-28 16:15:00|11204|11202.5|11204.5|11203|11205|11203.5|11204|11202.5|412
1635438000000|2021-10-28 16:20:00|11204|11202.5|11204|11202.5|11204|11202.5|11204|11202.5|914
1635438300000|2021-10-28 16:25:00|11204.5|11203|11204|11202.5|11204.5|11203|11204|11202.5|757
1635438600000|2021-10-28 16:30:00|11203.5|11202|11204|11202.5|11204|11202.5|11203.5|11202|366
1635438900000|2021-10-28 16:35:00|||||||||378
1635439200000|2021-10-28 16:40:00|||||||||237
1635439500000|2021-10-28 16:45:00|11203.5|11202|11203.5|11202|11203.5|11202|11203.5|11202|532
1635439800000|2021-10-28 16:50:00|11204|11202.5|11203.5|11202|11204|11202.5|11203.5|11202|307
1635440100000|2021-10-28 16:55:00|11204|11202.5|11203|11201.5|11204|11202.5|11202.5|11201|3509
1635440400000|2021-10-28 17:00:00|11202.5|11201|11202.5|11201|11203|11201.5|11202.5|11201|227
1635440700000|2021-10-28 17:05:00|11202|11200.5|11202|11200.5|11202.5|11201|11202|11200.5|158
1635441000000|2021-10-28 17:10:00|11202.5||11202||11202.5||11202||100
1635441300000|2021-10-28 17:15:00|11202.5|11201|11202|11200.5|11202.5|11201|11202|11200.5|199
1635441600000|2021-10-28 17:20:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|909
1635441900000|2021-10-28 17:25:00|||||||||28
1635442200000|2021-10-28 17:30:00|11201|11199.5|11201|11199.5|11201.5|11199.5|11201|11199.5|337
1635442500000|2021-10-28 17:35:00|||||||||404
1635442800000|2021-10-28 17:40:00|||||||||53
1635443100000|2021-10-28 17:45:00|||||||||3
1635443400000|2021-10-28 17:50:00|||||||||23
1635443700000|2021-10-28 17:55:00|||||||||7
1635444000000|2021-10-28 18:00:00|||||||||10
1635444300000|2021-10-28 18:05:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|387
1635444600000|2021-10-28 18:10:00|11201|11199.5|11201|11199.5|11201|11199.5|11201|11199.5|60
1635444900000|2021-10-28 18:15:00|||||||||170
1635445200000|2021-10-28 18:20:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|85
1635445500000|2021-10-28 18:25:00|||||||||9
1635445800000|2021-10-28 18:30:00|||||||||90
1635446100000|2021-10-28 18:35:00|||||||||9
1635446400000|2021-10-28 18:40:00|11202|11200.5|11202|11200.5|11202|11200.5|11202|11200.5|117
1635446700000|2021-10-28 18:45:00|||||||||86
1635447000000|2021-10-28 18:50:00|||||||||35
1635447300000|2021-10-28 18:55:00|||||||||34
1635447600000|2021-10-28 19:00:00|||||||||112
1635447900000|2021-10-28 19:05:00|||||||||52
1635448200000|2021-10-28 19:10:00|||||||||24
1635448500000|2021-10-28 19:15:00|||||||||25
1635448800000|2021-10-28 19:20:00|||||||||24
1635449100000|2021-10-28 19:25:00|||||||||15
1635449400000|2021-10-28 19:30:00|||||||||3
1635449700000|2021-10-28 19:35:00|||||||||33
1635450000000|2021-10-28 19:40:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|82
1635450300000|2021-10-28 19:45:00|||||||||150
1635450600000|2021-10-28 19:50:00|||||||||212
1635450900000|2021-10-28 19:55:00|||||||||153
1635466500000|2021-10-29 00:15:00|11202|11201|11199.5|11198|11202.5|11201|11199.5|11198|322
1635466800000|2021-10-29 00:20:00|11199|11197.5|11199.5|11198|11199.5|11198|11199|11197.5|326
1635467100000|2021-10-29 00:25:00|11199|11197.5|11200.5|11199|11201.5|11199.5|11199|11197.5|1776
1635467400000|2021-10-29 00:30:00|11201.5|11200|11202|11200.5|11202|11200.5|11201|11199.5|1107
1635467700000|2021-10-29 00:35:00|11202.5|11201|11201|11199.5|11202.5|11201|11201|11199.5|1013
1635468000000|2021-10-29 00:40:00||11199||11199.5||11199.5||11199|10
1635468300000|2021-10-29 00:45:00|11201.5|11200|11202.5|11201|11202.5|11201|11201.5|11200|730
1635468600000|2021-10-29 00:50:00|11203|11201.5|11202.5|11201|11203.5|11202|11202.5|11201|374
1635468900000|2021-10-29 00:55:00|11203.5|11201.5|11203.5|11201.5|11203.5|11201.5|11203.5|11201.5|2
1635469200000|2021-10-29 01:00:00|11204|11202|11204.5|11203|11205|11203|11204|11202|135
1635469500000|2021-10-29 01:05:00|11205|11203.5|11204.5|11203|11205|11203.5|11204.5|11203|623
1635469800000|2021-10-29 01:10:00|11205||11204.5||11205||11204.5||26
1635470100000|2021-10-29 01:15:00|11205||11204.5||11205||11204.5||6
1635470700000|2021-10-29 01:25:00||11202.5||11203||11203||11202.5|28
1635471000000|2021-10-29 01:30:00|||||||||2
1635471300000|2021-10-29 01:35:00|11204|11202|11204|11202|11204|11202|11203.5|11202|925
1635471600000|2021-10-29 01:40:00|11203.5|11201.5|11202.5|11201|11204|11201.5|11202.5|11201|1233
1635472200000|2021-10-29 01:50:00|11202|11200.5|11202|11200.5|11202|11200.5|11202|11200.5|71
1635472500000|2021-10-29 01:55:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|7
1635472800000|2021-10-29 02:00:00|11201|11199.5|11201|11199.5|11201|11199.5|11201|11199.5|77
1635473400000|2021-10-29 02:10:00|11200.5|11199|11201|11199.5|11201|11199.5|11200.5|11199|123
1635474600000|2021-10-29 02:30:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|80
1635480000000|2021-10-29 04:00:00|||||||||1
1635480300000|2021-10-29 04:05:00|11201|11199.5|11201|11199.5|11201|11199.5|11201|11199.5|27
1635480900000|2021-10-29 04:15:00|||||||||5
1635481200000|2021-10-29 04:20:00|11200.5|11199|11200.5|11199|11200.5|11199|11200.5|11199|1
1635481800000|2021-10-29 04:30:00||11198.5||11198.5||11199||11198.5|123
1635482100000|2021-10-29 04:35:00||11199||11199||11199||11198.5|3
1635482400000|2021-10-29 04:40:00|11200|11198.5|11200|11198.5|11200|11198.5|11200|11198.5|18
1635482700000|2021-10-29 04:45:00|11199.5|11198|11199.5|11198|11199.5|11198|11199.5|11198|103
1635483000000|2021-10-29 04:50:00|11200|11198.5|11200|11198.5|11200|11198.5|11200|11198.5|78
1635483300000|2021-10-29 04:55:00|11200.5|11199|11201|11199.5|11201|11199.5|11200.5|11199|77
1635483600000|2021-10-29 05:00:00|11200.5|11199|11200|11198.5|11200.5|11199.5|11200|11198.5|31
1635483900000|2021-10-29 05:05:00|11199.5|11198|11200|11198.5|11200.5|11199|11199.5|11198|951
1635484500000|2021-10-29 05:15:00|11200.5|11199|11200.5|11199|11200.5|11199|11200.5|11199|8
1635485100000|2021-10-29 05:25:00|11200|11198.5|11199|11197.5|11200|11198.5|11199|11197.5|223
1635485400000|2021-10-29 05:30:00|11199.5||11199||11199.5||11199||463
1635485700000|2021-10-29 05:35:00|||||||||137
1635486000000|2021-10-29 05:40:00|||||||||4
1635486300000|2021-10-29 05:45:00|11198.5|11197|11198.5|11197|11198.5|11197|11198.5|11197|281
1635486600000|2021-10-29 05:50:00|||||||||197
1635486900000|2021-10-29 05:55:00|11199|11197.5|11198.5|11197|11199|11197.5|11198.5|11197|329
1635487200000|2021-10-29 06:00:00|11199|11197.5|11200.5|11199|11200.5|11199|11198.5|11197.5|1127
1635487500000|2021-10-29 06:05:00|11201|11199.5|11201.5|11200|11202|11200.5|11201|11199.5|2175
1635487800000|2021-10-29 06:10:00|11201|11199.5|11200.5|11199|11201.5|11200|11200.5|11199|2294
1635488100000|2021-10-29 06:15:00|11200|11198.5|11200.5|11199|11200.5|11199|11199.5|11198|3701
1635488400000|2021-10-29 06:20:00|11201|11199.5|11200|11198.5|11201|11199.5|11200|11198.5|883
1635488700000|2021-10-29 06:25:00|11200.5|11199|11200.5|11199|11200.5|11199|11200.5|11199|1518
1635489000000|2021-10-29 06:30:00|11200|11198.5|11201|11199.5|11201|11199.5|11200|11198.5|1965
1635489300000|2021-10-29 06:35:00|11201.5|11200|11203|11201.5|11203|11201.5|11201.5|11200|2856
1635489600000|2021-10-29 06:40:00|11203.5|11202|11203|11201.5|11203.5|11202|11203|11201.5|1516
1635489900000|2021-10-29 06:45:00|11202.5|11201|11202.5|11201|11202.5|11201|11202|11200.5|1594
1635490200000|2021-10-29 06:50:00|11202|11200.5|11202|11200.5|11202.5|11201|11202|11200.5|1031
1635490500000|2021-10-29 06:55:00|11201.5|11200|11200.5|11199|11202|11200|11200.5|11199|2028
1635490800000|2021-10-29 07:00:00|11201|11199.5|11200|11198.5|11201.5|11200|11200|11198.5|1222
1635491100000|2021-10-29 07:05:00|11199.5|11198|11200|11198.5|11200|11198.5|11199.5|11198|1677
1635491400000|2021-10-29 07:10:00|11200.5|11199|11201|11199.5|11201|11199.5|11200|11198.5|2583
1635491700000|2021-10-29 07:15:00|11200.5|11199|11200.5|11199|11201|11199.5|11200|11198.5|1289
1635492000000|2021-10-29 07:20:00|11201|11199.5|11201|11199.5|11201.5|11200|11201|11199.5|1011
1635492300000|2021-10-29 07:25:00|11200.5|11199|11200.5|11199|11200.5|11199|11200.5|11199|435
1635492600000|2021-10-29 07:30:00|11200|11198.5|11199.5|11198|11200.5|11199|11198.5|11197|2399
1635492900000|2021-10-29 07:35:00|11200|11198.5|11200|11198.5|11200|11198.5|11199.5|11198|227
1635493200000|2021-10-29 07:40:00|11200.5|11199|11200.5|11199|11200.5|11199|11200|11198.5|2696
1635493500000|2021-10-29 07:45:00|11200|11198.5|11200|11198.5|11200|11198.5|11200|11198.5|2140
1635493800000|2021-10-29 07:50:00|11199.5|11198|11199.5|11198|11200|11198.5|11199|11197.5|3163
1635494100000|2021-10-29 07:55:00|11199|11197.5|11199|11197.5|11199.5|11198|11199|11197.5|2160
1635494400000|2021-10-29 08:00:00|11199.5|11198|11199.5|11198|11199.5|11198|11199|11197.5|430
1635494700000|2021-10-29 08:05:00|11200|11198.5|11201|11199.5|11201|11199.5|11200|11198.5|11269
1635495000000|2021-10-29 08:10:00|11201.5|11200|11201|11199.5|11201.5|11200|11200.5|11199|5608
1635495300000|2021-10-29 08:15:00|11200.5|11199|11201.5|11200|11202|11200.5|11200.5|11199|2172
1635495600000|2021-10-29 08:20:00|11202|11200.5|11201|11199.5|11202|11200.5|11201|11199.5|1926
1635495900000|2021-10-29 08:25:00|11200.5|11199|11200.5|11199|11200.5|11199|11200.5|11199|696
1635496200000|2021-10-29 08:30:00|11201|11199.5|11201.5|11200|11202|11200|11200.5|11199|1217
1635496500000|2021-10-29 08:35:00|11202|11200.5|11201.5|11200|11202|11200.5|11201.5|11200|908
1635496800000|2021-10-29 08:40:00|11201|11199.5|11201.5|11200|11201.5|11200|11201|11199.5|3170
1635497100000|2021-10-29 08:45:00|11201|11199.5|11202|11200.5|11202|11200.5|11201|11199.5|3541
1635497400000|2021-10-29 08:50:00|11201.5|11200|11202.5|11201|11202.5|11201|11201.5|11200|2903
1635497700000|2021-10-29 08:55:00|11202|11200.5|11202.5|11201|11202.5|11201|11202|11200.5|2155
1635498000000|2021-10-29 09:00:00|11202|11200.5|11202.5|11201|11203|11201.5|11202|11200|3901
1635498300000|2021-10-29 09:05:00|11203|11201.5|11203.5|11202|11203.5|11202|11203|11201.5|3365
1635498600000|2021-10-29 09:10:00|11204|11202.5|11203.5|11202|11204|11202.5|11203.5|11202|1222
1635498900000|2021-10-29 09:15:00|11203|11201.5|11203|11201.5|11203.5|11202|11203|11201.5|5944
1635499200000|2021-10-29 09:20:00|11202.5|11201|11203|11201.5|11203|11201.5|11202.5|11201|1555
1635499500000|2021-10-29 09:25:00|11203.5|11202|11202.5|11201|11203.5|11202|11202.5|11201|2283
1635499800000|2021-10-29 09:30:00|11202|11200.5|11202.5|11201|11203|11201.5|11202|11200.5|3633
1635500100000|2021-10-29 09:35:00|11202|11200.5|11202|11200.5|11202.5|11201|11202|11200.5|2339
1635500400000|2021-10-29 09:40:00|11201.5|11200|11201|11199.5|11202|11200.5|11201|11199|2379
1635500700000|2021-10-29 09:45:00|11201.5|11200|11201.5|11200|11201.5|11200|11201|11199.5|1720
1635501000000|2021-10-29 09:50:00|||||||||240
1635501300000|2021-10-29 09:55:00|11202|11200.5|11202|11200.5|11202|11200.5|11202|11200.5|1453
1635501600000|2021-10-29 10:00:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|297
1635501900000|2021-10-29 10:05:00|11202|11200.5|11201.5|11200|11202|11200.5|11201.5|11200|1744
1635502200000|2021-10-29 10:10:00|11201|11199.5|11200.5|11199|11201|11199.5|11200.5|11199|2183
1635502500000|2021-10-29 10:15:00|11201|11199.5|11200.5|11199|11201|11199.5|11200.5|11199|2174
1635502800000|2021-10-29 10:20:00|11201|11199.5|11201|11199.5|11201|11199.5|11200.5|11199|1760
1635503100000|2021-10-29 10:25:00|11200.5|11199|11200.5|11199|11201|11199.5|11200.5|11199|3606
1635503400000|2021-10-29 10:30:00|11201|11199.5|11201|11199.5|11201|11199.5|11201|11199.5|1112
1635503700000|2021-10-29 10:35:00|11201.5|11200|11202|11200.5|11202|11200.5|11201.5|11200|5258
1635504000000|2021-10-29 10:40:00|||||||||234
1635504300000|2021-10-29 10:45:00|11202.5|11201|11202.5|11201|11202.5|11201|11202.5|11201|1463
1635504600000|2021-10-29 10:50:00|||||||||84
1635504900000|2021-10-29 10:55:00|||||||||66
1635505200000|2021-10-29 11:00:00|11203|11201.5|11202.5|11201|11203|11201.5|11202.5|11201|756
1635505500000|2021-10-29 11:05:00|||||||||592
1635505800000|2021-10-29 11:10:00|11202|11200.5|11202|11200.5|11202|11200.5|11202|11200.5|133
1635506100000|2021-10-29 11:15:00|11201.5|11200|11201.5|11200|11202|11200.5|11201.5|11200|979
1635506400000|2021-10-29 11:20:00|11202|11200.5|11201.5|11200|11202|11200.5|11201.5|11200|820
1635506700000|2021-10-29 11:25:00|11202|11200.5|11202|11200.5|11202|11200.5|11202|11200.5|861
1635507000000|2021-10-29 11:30:00|||||||||1430
1635507300000|2021-10-29 11:35:00|11202.5|11201|11203|11201.5|11203.5|11202|11202.5|11200.5|2639
1635507600000|2021-10-29 11:40:00|11202.5|11201|11203|11201.5|11203|11201.5|11202.5|11201|3450
1635507900000|2021-10-29 11:45:00|11203.5|11201|11203|11201.5|11203.5|11201.5|11202.5|11201|4146
1635508200000|2021-10-29 11:50:00|11202.5|11201|11202.5|11201|11203|11201.5|11202.5|11201|2145
1635508500000|2021-10-29 11:55:00|11203|11201.5|11203|11201.5|11203|11201.5|11202.5|11201|1631
1635508800000|2021-10-29 12:00:00|11202.5|11201|11203.5|11202|11203.5|11202|11202.5|11201|3365
1635509100000|2021-10-29 12:05:00|11203|11201.5|11203.5|11202|11204|11202.5|11203|11201.5|2201
1635509400000|2021-10-29 12:10:00|11204|11202.5|11204.5|11203|11204.5|11203|11204|11202.5|2669
1635509700000|2021-10-29 12:15:00|11205|11203.5|11204.5|11203|11205|11203.5|11204.5|11203|1711
1635510000000|2021-10-29 12:20:00|11205|11203.5|11205|11203.5|11205.5|11204|11204.5|11203|3755
1635510300000|2021-10-29 12:25:00|11204.5|11203|11204.5|11202.5|11205|11203.5|11204|11202.5|1986
1635510600000|2021-10-29 12:30:00|11204|11202|11204|11202.5|11205.5|11204|11203.5|11202|6249
1635510900000|2021-10-29 12:35:00|11204.5|11203|11204|11202.5|11205|11203.5|11204|11202.5|1440
1635511200000|2021-10-29 12:40:00|11204.5|11203|11204|11202.5|11204.5|11203|11203.5|11202|2387
1635511500000|2021-10-29 12:45:00|11204.5|11203|11204|11202.5|11204.5|11203|11203.5|11202|2464
1635511800000|2021-10-29 12:50:00|11203.5|11202|11203.5|11202|11203.5|11202|11203|11201.5|2260
1635512100000|2021-10-29 12:55:00|11204|11202.5|11203|11201.5|11204|11202.5|11203|11201.5|3810
1635512400000|2021-10-29 13:00:00|11203.5|11202|11202.5|11201|11203.5|11202|11202|11200.5|5096
1635512700000|2021-10-29 13:05:00|11202|11200.5|11202.5|11201|11202.5|11201|11202|11200.5|13109
1635513000000|2021-10-29 13:10:00|11202|11200.5|11202.5|11201|11202.5|11201|11202|11200.5|1265
1635513300000|2021-10-29 13:15:00|11203|11201.5|11202.5|11201|11203.5|11202|11202.5|11201|7239
1635513600000|2021-10-29 13:20:00|11202|11200.5|11201.5|11200|11202|11200.5|11201.5|11200|12062
1635513900000|2021-10-29 13:25:00|11202|11200.5|11202|11200.5|11202|11200.5|11201.5|11200|6409
1635514200000|2021-10-29 13:30:00|11201.5|11200|11200.5|11199|11201.5|11200|11200.5|11199|2805
1635514500000|2021-10-29 13:35:00|11200|11198.5|11200|11198.5|11200|11198.5|11199.5|11198|2879
1635514800000|2021-10-29 13:40:00|11200.5|11199|11198.5|11197|11200.5|11199|11198|11196.5|17767
1635515100000|2021-10-29 13:45:00|11198|11196.5|11197.5|11196|11198|11196.5|11197.5|11196|3723
1635515400000|2021-10-29 13:50:00|11198|11196.5|11198|11196.5|11198.5|11197|11197.5|11196|8712
1635515700000|2021-10-29 13:55:00|11198.5|11197|11198|11196.5|11198.5|11197|11198|11196.5|7113
1635516000000|2021-10-29 14:00:00|||||||||5278
1635516300000|2021-10-29 14:05:00|11198.5|11197|11198|11196.5|11198.5|11197|11198|11196.5|11179
1635516600000|2021-10-29 14:10:00|11198.5|11197|11198|11196.5|11198.5|11197|11197.5|11196|4544
1635516900000|2021-10-29 14:15:00|11197.5|11196|11196.5|11195|11198|11196.5|11196.5|11195|6094
1635517200000|2021-10-29 14:20:00|11197|11195.5|11197|11195.5|11197.5|11196|11196.5|11195|2413
1635517500000|2021-10-29 14:25:00|11197.5|11196|11197.5|11196|11197.5|11196|11197.5|11196|1529
1635517800000|2021-10-29 14:30:00|11198|11196.5|11198|11196.5|11198|11196.5|11198|11196.5|1751
1635518100000|2021-10-29 14:35:00|||||||||3578
1635518400000|2021-10-29 14:40:00|11198.5|11197|11199|11197.5|11199.5|11198|11198.5|11197|5446
1635518700000|2021-10-29 14:45:00|11198.5|11197|11199|11197.5|11199|11197.5|11198.5|11197|1982
1635519000000|2021-10-29 14:50:00|11198.5|11197|11198.5|11197|11199|11197.5|11198|11196.5|882
1635519300000|2021-10-29 14:55:00|11198|11196.5|11198|11196.5|11198.5|11197|11198|11196.5|11848
1635519600000|2021-10-29 15:00:00|11198.5|11197|11197.5|11196|11198.5|11197|11197|11195.5|2400
1635519900000|2021-10-29 15:05:00|11197|11195.5|11197|11195.5|11197|11195.5|11196.5|11195|2336
1635520200000|2021-10-29 15:10:00|11196.5|11195|11197|11195.5|11197|11195.5|11196.5|11195|4824
1635520500000|2021-10-29 15:15:00|11196.5|11195|11197.5|11196|11197.5|11196|11196|11194.5|5346
1635520800000|2021-10-29 15:20:00|11198|11196.5|11198.5|11197|11198.5|11197|11198|11196.5|2028
1635521100000|2021-10-29 15:25:00|11198|11196.5|11198|11196.5|11198.5|11197|11198|11196.5|2475
1635521400000|2021-10-29 15:30:00|11198.5|11197|11198.5|11197|11198.5|11197|11198.5|11197|961
1635521700000|2021-10-29 15:35:00|||||||||278
1635522000000|2021-10-29 15:40:00|11198|11196.5|11198|11196.5|11198|11196.5|11198|11196.5|1042
1635522300000|2021-10-29 15:45:00|11198.5|11197|11198|11196.5|11198.5|11197|11198|11196.5|5707
1635522600000|2021-10-29 15:50:00|||||||||865
1635522900000|2021-10-29 15:55:00|11198.5|11197|11198.5|11197|11198.5|11197|11198|11196.5|907
1635523200000|2021-10-29 16:00:00|||||||||148
1635523500000|2021-10-29 16:05:00|11198|11196.5|11198|11196.5|11198.5|11196.5|11198|11196.5|4141
1635523800000|2021-10-29 16:10:00|11198.5|11196|11197.5|11196|11198.5|11196|11197.5|11196|478
1635524100000|2021-10-29 16:15:00|11198|11196.5|11198|11196.5|11198|11196.5|11197.5|11196|963
1635524400000|2021-10-29 16:20:00|11197.5|11196|11198|11196.5|11198|11196.5|11197.5|11196|49
1635524700000|2021-10-29 16:25:00|||||||||374
1635525000000|2021-10-29 16:30:00|11198.5|11197|11198|11196.5|11198.5|11197|11198|11196.5|1270
1635525300000|2021-10-29 16:35:00|11198.5|11197|11198.5|11197|11198.5|11197|11198|11197|1087
1635525600000|2021-10-29 16:40:00|||||||||64
1635525900000|2021-10-29 16:45:00|11198|11196.5|11198|11196.5|11198|11196.5|11198|11196.5|663
1635526200000|2021-10-29 16:50:00|||||||||204
1635526500000|2021-10-29 16:55:00|11198.5|11197|11198.5|11197|11198.5|11197|11198.5|11197|432
1635526800000|2021-10-29 17:00:00|||||||||13
1635527100000|2021-10-29 17:05:00|||||||||8
1635527400000|2021-10-29 17:10:00|||||||||21
1635527700000|2021-10-29 17:15:00|||||||||1
1635528000000|2021-10-29 17:20:00|||||||||17
1635528300000|2021-10-29 17:25:00|||||||||6
1635528900000|2021-10-29 17:35:00|||||||||2
1635529200000|2021-10-29 17:40:00|||||||||1
1635529800000|2021-10-29 17:50:00|||||||||1
1635530100000|2021-10-29 17:55:00|||||||||977
1635530400000|2021-10-29 18:00:00|||||||||1
1635530700000|2021-10-29 18:05:00|||||||||2
1635531300000|2021-10-29 18:15:00|11198|11196.5|11198|11196.5|11198|11196.5|11198|11196.5|504
1635531600000|2021-10-29 18:20:00|||||||||85
1635531900000|2021-10-29 18:25:00|||||||||2
1635532200000|2021-10-29 18:30:00|||||||||4
1635532500000|2021-10-29 18:35:00|||||||||6
1635532800000|2021-10-29 18:40:00|11197.5|11196|11197.5|11196|11197.5|11196|11197.5|11196|577
1635533100000|2021-10-29 18:45:00|||||||||158
1635533400000|2021-10-29 18:50:00|||||||||3
1635533700000|2021-10-29 18:55:00|11198|11196.5|11197.5|11196|11198|11196.5|11197.5|11196|583
1635534000000|2021-10-29 19:00:00|||||||||342
1635534300000|2021-10-29 19:05:00|||||||||45
1635534600000|2021-10-29 19:10:00|11198|11196.5|11198|11196.5|11198|11196.5|11198|11196.5|130
1635534900000|2021-10-29 19:15:00|||||||||8
1635535200000|2021-10-29 19:20:00|||||||||3
1635535500000|2021-10-29 19:25:00|||||||||3
1635535800000|2021-10-29 19:30:00|||||||||183
1635536100000|2021-10-29 19:35:00|11198.5|11197|11198.5|11197|11198.5|11197|11198.5|11197|57
1635536400000|2021-10-29 19:40:00|11198|11196.5|11198|11196.5|11198|11196.5|11198|11196.5|70
1635536700000|2021-10-29 19:45:00|11198.5||11198||11198.5||11198||164
1635537000000|2021-10-29 19:50:00||11196||11196.5||11196.5||11196|362
1635537300000|2021-10-29 19:55:00|11197.5|11196|11198|11196|11198|11196.5|11197.5|11195.5|601
1635725700000|2021-11-01 00:15:00|11198.5|11196.5|11198|11196.5|11198.5|11197|11198|11196.5|555
1635726000000|2021-11-01 00:20:00|11198.5|11197|11198.5|11197|11198.5|11197|11198|11196.5|516
1635726600000|2021-11-01 00:30:00|11198|11196.5|11198.5|11197|11198.5|11197|11198|11196.5|90
1635726900000|2021-11-01 00:35:00|||||||||5
1635728100000|2021-11-01 00:55:00|||||||||1
1635728700000|2021-11-01 01:05:00|||||||||1
1635729300000|2021-11-01 01:15:00|||||||||1
1635729900000|2021-11-01 01:25:00|||||||||1
1635730500000|2021-11-01 01:35:00|||||||||1
1635730800000|2021-11-01 01:40:00|||||||||1
1635731100000|2021-11-01 01:45:00|||||||||1
1635731700000|2021-11-01 01:55:00|||||||||1
1635732300000|2021-11-01 02:05:00|11199.5|11197.5|11199.5|11198|11199.5|11198|11199|11197.5|15
1635732600000|2021-11-01 02:10:00|11199|11197.5|11199|11197.5|11199.5|11198|11199|11197.5|150
1635733800000|2021-11-01 02:30:00|||||||||1
1635734400000|2021-11-01 02:40:00|||||||||1
1635735000000|2021-11-01 02:50:00|||||||||1
1635735600000|2021-11-01 03:00:00|||||||||1
1635736200000|2021-11-01 03:10:00|||||||||1
1635736800000|2021-11-01 03:20:00|||||||||1
1635737400000|2021-11-01 03:30:00|||||||||1
1635738000000|2021-11-01 03:40:00|||||||||1
1635738900000|2021-11-01 03:55:00|||||||||1
1635739500000|2021-11-01 04:05:00|||||||||1
1635740100000|2021-11-01 04:15:00|||||||||1
1635740700000|2021-11-01 04:25:00|||||||||1
1635741300000|2021-11-01 04:35:00|||||||||1
1635741900000|2021-11-01 04:45:00|||||||||1
1635742500000|2021-11-01 04:55:00|||||||||1
1635743100000|2021-11-01 05:05:00|||||||||1
1635743700000|2021-11-01 05:15:00|||||||||1
1635744600000|2021-11-01 05:30:00|11198.5|11197|11198.5|11197|11198.5|11197|11198.5|11197|102
1635744900000|2021-11-01 05:35:00|||||||||1
1635745200000|2021-11-01 05:40:00|||||||||1
1635745500000|2021-11-01 05:45:00|11199|11197.5|11199|11197.5|11199|11197.5|11199|11197.5|318
1635746400000|2021-11-01 06:00:00|||||||||1
1635746700000|2021-11-01 06:05:00|11198.5|11197|11198.5|11197|11198.5|11197|11198.5|11197|26
1635747000000|2021-11-01 06:10:00|||||||||2
1635747600000|2021-11-01 06:20:00|||||||||1
1635747900000|2021-11-01 06:25:00||11196.5||11196.5||11197||11196.5|159
1635748200000|2021-11-01 06:30:00|11198|11197|11198.5|11196.5|11198.5|11197|11198|11196.5|2
1635748500000|2021-11-01 06:35:00||11197||11197||11197||11196.5|1
1635748800000|2021-11-01 06:40:00||11196.5||11197||11197||11196.5|2
1635749100000|2021-11-01 06:45:00||11196.5||11196.5||11196.5||11196.5|0
1635749400000|2021-11-01 06:50:00||11197||11197||11197||11196.5|1
1635750000000|2021-11-01 07:00:00|11198|11196.5|11198.5|11197|11199|11197.5|11198|11196.5|2456
1635750300000|2021-11-01 07:05:00|11199|11197.5|11199|11197.5|11199|11197.5|11198|11196.5|1391
1635750600000|2021-11-01 07:10:00|11198.5|11197|11199|11197.5|11199|11197.5|11198.5|11197|591
1635750900000|2021-11-01 07:15:00|||||||||34
1635751200000|2021-11-01 07:20:00|11199.5|11198|11199.5|11198|11199.5|11198|11199.5|11198|787
1635751500000|2021-11-01 07:25:00|11200|11198.5|11199.5|11198|11200|11198.5|11199.5|11198|657
1635751800000|2021-11-01 07:30:00|11199|11197.5|11199.5|11198|11199.5|11198|11199|11197.5|813
1635752100000|2021-11-01 07:35:00|11200|11198.5|11199.5|11198|11200|11198.5|11199.5|11198|901
1635752400000|2021-11-01 07:40:00|||||||||641
1635752700000|2021-11-01 07:45:00|11200|11198.5|11200|11198.5|11200.5|11199|11200|11198.5|2382
1635753000000|2021-11-01 07:50:00|11200.5|11199|11200.5|11199|11201|11199.5|11200|11198.5|1352
1635753300000|2021-11-01 07:55:00|11201|11199.5|11200|11198.5|11201|11199.5|11200|11198.5|2212
1635753600000|2021-11-01 08:00:00|11200.5|11199|11201|11199.5|11201|11199.5|11200|11198.5|1224
1635753900000|2021-11-01 08:05:00|11200.5|11199|11202|11200.5|11202|11200.5|11200.5|11199|1489
1635754200000|2021-11-01 08:10:00|11202.5|11201|11202|11200.5|11202.5|11201|11202|11200.5|1016
1635754500000|2021-11-01 08:15:00|11201.5|11200|11201|11199.5|11201.5|11200|11201|11199.5|1048
1635754800000|2021-11-01 08:20:00|11201.5|11200|11201|11199.5|11201.5|11200|11201|11199.5|986
1635755100000|2021-11-01 08:25:00|11201.5|11200|11201.5|11200|11201.5|11200|11201|11199.5|1552
1635755400000|2021-11-01 08:30:00|11202|11200.5|11201.5|11200|11202|11200.5|11201|11199.5|2162
1635755700000|2021-11-01 08:35:00|11201|11199.5|11201|11199.5|11201.5|11200|11201|11199.5|1696
1635756000000|2021-11-01 08:40:00|11200.5|11199|11200.5|11199|11200.5|11199|11200|11198.5|1599
1635756300000|2021-11-01 08:45:00|11200|11198.5|11198.5|11197|11200.5|11198.5|11198.5|11197|1417
1635756600000|2021-11-01 08:50:00|11198|11196.5|11199|11197.5|11199|11197.5|11198|11196.5|1745
1635756900000|2021-11-01 08:55:00|11199.5|11198|11200.5|11199|11200.5|11199|11199.5|11198|1299
1635757200000|2021-11-01 09:00:00|11200|11198.5|11200.5|11199|11200.5|11199|11200|11198.5|958
1635757500000|2021-11-01 09:05:00|11201|11199.5|11200.5|11199|11201|11199.5|11200.5|11199|242
1635757800000|2021-11-01 09:10:00|11200|11198.5|11200|11198.5|11200.5|11199|11200|11198.5|446
1635758100000|2021-11-01 09:15:00|11200.5|11199|11200|11198.5|11200.5|11199|11200|11198.5|475
1635758400000|2021-11-01 09:20:00|11200.5|11199|11200|11198.5|11200.5|11199|11200|11198.5|1590
1635758700000|2021-11-01 09:25:00|11199.5|11198|11200|11198.5|11200|11198.5|11199.5|11198|476
1635759000000|2021-11-01 09:30:00|11199.5|11198|11200|11198.5|11200|11198.5|11199.5|11198|106
1635759300000|2021-11-01 09:35:00|11200.5|11199|11200.5|11199|11200.5|11199|11200.5|11199|491
1635759600000|2021-11-01 09:40:00|11201|11199.5|11200.5|11198.5|11201|11199.5|11200|11198.5|700
1635759900000|2021-11-01 09:45:00|11200|11198|11200|11198.5|11200|11198.5|11199.5|11198|367
1635760200000|2021-11-01 09:50:00|11200.5|11199|11200.5|11199|11200.5|11199|11200|11198.5|790
1635760500000|2021-11-01 09:55:00|11201|11199.5|11201|11199.5|11201.5|11200|11200.5|11199|2210
1635760800000|2021-11-01 10:00:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|901
1635761100000|2021-11-01 10:05:00|11201|11199.5|11201.5|11200|11201.5|11200|11200.5|11199|397
1635761400000|2021-11-01 10:10:00|||||||||59
1635761700000|2021-11-01 10:15:00|||||||||408
1635762000000|2021-11-01 10:20:00|11202|11200.5|11202|11200.5|11202.5|11201|11202|11200.5|2554
1635762300000|2021-11-01 10:25:00|11202.5|11201|11202.5|11201|11202.5|11201|11202|11200.5|3268
1635762600000|2021-11-01 10:30:00|11203|11201.5|11202.5|11201|11203|11201.5|11202.5|11201|1347
1635762900000|2021-11-01 10:35:00|11203|11201.5|11202.5|11201|11203|11201.5|11202.5|11201|3231
1635763200000|2021-11-01 10:40:00|11202|11200.5|11202|11200.5|11202.5|11200.5|11202|11200.5|825
1635763500000|2021-11-01 10:45:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|1931
1635763800000|2021-11-01 10:50:00|11201|11199.5|11201.5|11200|11201.5|11200|11201|11199.5|1878
1635764100000|2021-11-01 10:55:00|11201|11199.5|11201|11199.5|11201.5|11200|11201|11199.5|2251
1635764400000|2021-11-01 11:00:00|11201.5|11200|11201|11199.5|11201.5|11200|11201|11199.5|1697
1635764700000|2021-11-01 11:05:00|11201.5|11200|11201.5|11200|11201.5|11200|11201|11199.5|507
1635765000000|2021-11-01 11:10:00|11201|11199.5|11201|11199.5|11201|11199.5|11201|11199.5|1181
1635765300000|2021-11-01 11:15:00|11200.5|11199|11201|11199.5|11201|11199.5|11200.5|11199|5191
1635765600000|2021-11-01 11:20:00|11200.5|11199|11201|11199.5|11201|11199.5|11200.5|11199|1407
1635765900000|2021-11-01 11:25:00|11200.5|11199|11201|11199.5|11201|11199.5|11200.5|11199|1120
1635766200000|2021-11-01 11:30:00|||||||||377
1635766500000|2021-11-01 11:35:00|11201.5|11200|11201|11199.5|11201.5|11200|11201|11199.5|2304
1635766800000|2021-11-01 11:40:00|11200.5|11199|11201|11199.5|11201|11199.5|11200.5|11199|5473
1635767100000|2021-11-01 11:45:00|11200.5|11199|11201|11199.5|11201|11199.5|11200.5|11199|1679
1635767400000|2021-11-01 11:50:00|11201.5|11200|11201.5|11200|11201.5|11200|11201|11199.5|1805
1635767700000|2021-11-01 11:55:00|11201|11199.5|11201|11199.5|11201.5|11200|11201|11199.5|2282
1635768000000|2021-11-01 12:00:00|11200.5|11199|11200.5|11199|11200.5|11199|11200|11198.5|2957
1635768300000|2021-11-01 12:05:00|11200|11198.5|11199.5|11198|11200|11198.5|11199.5|11198|1623
1635768600000|2021-11-01 12:10:00|11200|11198.5|11199.5|11198|11200|11198.5|11199.5|11198|852
1635768900000|2021-11-01 12:15:00|11200|11198.5|11200|11198.5|11200|11198.5|11199.5|11198|3725
1635769200000|2021-11-01 12:20:00|11200.5|11199|11200|11198.5|11200.5|11199|11200|11198.5|2135
1635769500000|2021-11-01 12:25:00|||||||||153
1635769800000|2021-11-01 12:30:00|11199.5|11198|11199.5|11198|11200|11198.5|11199.5|11198|3472
1635770100000|2021-11-01 12:35:00|11199|11197.5|11199.5|11198|11200|11198.5|11199|11197.5|2236
1635770400000|2021-11-01 12:40:00|11199|11197.5|11199.5|11198|11199.5|11198|11199|11197.5|4194
1635770700000|2021-11-01 12:45:00|11199|11197.5|11199.5|11198|11199.5|11198|11199|11197.5|523
1635771000000|2021-11-01 12:50:00|11200|11198.5|11200|11198.5|11200|11198.5|11199.5|11198|100
1635771300000|2021-11-01 12:55:00|||||||||1029
1635771600000|2021-11-01 13:00:00|11200.5|11199|11200|11198.5|11200.5|11199|11200|11198.5|512
1635771900000|2021-11-01 13:05:00|11199.5|11198|11199.5|11198|11200|11198.5|11199.5|11198|2245
1635772200000|2021-11-01 13:10:00|11200|11198.5|11200|11198.5|11200|11198.5|11199.5|11198|623
1635772500000|2021-11-01 13:15:00|11200.5|11199|11200|11198.5|11200.5|11199|11200|11198.5|245
1635772800000|2021-11-01 13:20:00|11200.5|11199|11200.5|11199|11200.5|11199|11200|11198.5|417
1635773100000|2021-11-01 13:25:00|||||||||1269
1635773400000|2021-11-01 13:30:00|||||||||636
1635773700000|2021-11-01 13:35:00|11201|11199.5|11201|11199.5|11201|11199.5|11201|11199.5|145
1635774000000|2021-11-01 13:40:00|||||||||641
1635774300000|2021-11-01 13:45:00|11201.5|11200|11201|11199.5|11201.5|11200|11201|11199.5|5778
1635774600000|2021-11-01 13:50:00|||||||||195
1635774900000|2021-11-01 13:55:00|||||||||806
1635775200000|2021-11-01 14:00:00|11201.5|11200|11201.5|11200|11201.5|11200|11201|11199.5|4660
1635775500000|2021-11-01 14:05:00|11202|11200.5|11202|11200.5|11202|11200.5|11201.5|11200|463
1635775800000|2021-11-01 14:10:00|11201.5|11200|11202|11200.5|11202|11200.5|11201.5|11200|1849
1635776100000|2021-11-01 14:15:00|11202.5|11201|11202|11200.5|11202.5|11201|11201.5|11200|6028
1635776400000|2021-11-01 14:20:00|11202.5|11201|11202.5|11201|11202.5|11201|11202|11200.5|821
1635776700000|2021-11-01 14:25:00|11202|11200.5|11202|11200.5|11202.5|11201|11202|11200.5|2587
1635777000000|2021-11-01 14:30:00|11202.5|11201|11202|11200.5|11202.5|11201|11202|11200.5|2849
1635777300000|2021-11-01 14:35:00|11202.5|11201|11202|11200.5|11202.5|11201|11202|11200.5|1691
1635777600000|2021-11-01 14:40:00|11202.5|11201|11202|11200.5|11202.5|11201|11202|11200.5|4777
1635777900000|2021-11-01 14:45:00|||||||||2579
1635778200000|2021-11-01 14:50:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|1603
1635778500000|2021-11-01 14:55:00|11202|11200.5|11201.5|11200|11202|11200.5|11201.5|11200|1668
1635778800000|2021-11-01 15:00:00|||||||||210
1635779100000|2021-11-01 15:05:00|||||||||419
1635779400000|2021-11-01 15:10:00|11201|11199.5|11201.5|11200|11201.5|11200|11201|11199.5|2167
1635779700000|2021-11-01 15:15:00|||||||||524
1635780000000|2021-11-01 15:20:00|11202|11200.5|11202|11200.5|11202|11200.5|11202|11200.5|1371
1635780300000|2021-11-01 15:25:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|1192
1635780600000|2021-11-01 15:30:00|11202|11200.5|11202|11200.5|11202|11200.5|11202|11200.5|881
1635780900000|2021-11-01 15:35:00|11201.5|11200|11201.5|11200|11202|11200.5|11201.5|11200|317
1635781200000|2021-11-01 15:40:00|||||||||95
1635781500000|2021-11-01 15:45:00|11201|11199.5|11201.5|11200|11201.5|11200|11201|11199.5|4046
1635781800000|2021-11-01 15:50:00|11201|11199.5|11201|11199.5|11201.5|11200|11201|11199.5|885
1635782100000|2021-11-01 15:55:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|2330
1635782400000|2021-11-01 16:00:00|11201|11199.5|11201.5|11200|11201.5|11200|11201|11199.5|2564
1635782700000|2021-11-01 16:05:00|11201|11199.5|11201.5|11200|11201.5|11200|11201|11199.5|815
1635783000000|2021-11-01 16:10:00|11202|11200.5|11202.5|11201|11202.5|11201|11202|11200.5|3041
1635783300000|2021-11-01 16:15:00|||||||||156
1635783600000|2021-11-01 16:20:00|||||||||128
1635783900000|2021-11-01 16:25:00|11203|11201.5|11203|11201.5|11203|11201.5|11203|11201.5|4440
1635784200000|2021-11-01 16:30:00|||||||||48
1635784500000|2021-11-01 16:35:00|11202.5|11201|11203|11201.5|11203|11201.5|11202.5|11201|328
1635784800000|2021-11-01 16:40:00|11203.5|11202|11203|11201.5|11203.5|11202|11203|11201.5|525
1635785100000|2021-11-01 16:45:00|||||||||157
1635785400000|2021-11-01 16:50:00|||||||||239
1635785700000|2021-11-01 16:55:00|11203.5|11202|11203.5|11202|11203.5|11202|11203.5|11202|1130
1635786000000|2021-11-01 17:00:00|11203|11201.5|11205.5|11204|11205.5|11204|11203|11201.5|7792
1635786300000|2021-11-01 17:05:00|11206|11204.5|11206|11204.5|11206|11204.5|11205.5|11204|2680
1635786600000|2021-11-01 17:10:00|11205.5|11204|11205|11203.5|11205.5|11204|11205|11203.5|15033
1635786900000|2021-11-01 17:15:00|11205.5|11204|11205.5|11204|11205.5|11204|11205|11203.5|97
1635787200000|2021-11-01 17:20:00|||||||||41
1635787500000|2021-11-01 17:25:00|||||||||75
1635787800000|2021-11-01 17:30:00|||||||||91
1635788100000|2021-11-01 17:35:00|||||||||3
1635788400000|2021-11-01 17:40:00|||||||||4
1635788700000|2021-11-01 17:45:00|||||||||103
1635789000000|2021-11-01 17:50:00|||||||||38
1635789300000|2021-11-01 17:55:00|||||||||578
1635789600000|2021-11-01 18:00:00|||||||||3
1635789900000|2021-11-01 18:05:00|||||||||2
1635790200000|2021-11-01 18:10:00|||||||||30
1635790500000|2021-11-01 18:15:00|||||||||62
1635791100000|2021-11-01 18:25:00|||||||||2
1635791700000|2021-11-01 18:35:00|||||||||1
1635792000000|2021-11-01 18:40:00|||||||||151
1635792300000|2021-11-01 18:45:00|||||||||2
1635792600000|2021-11-01 18:50:00|||||||||40
1635792900000|2021-11-01 18:55:00|11205|11203.5|11205|11203.5|11205|11203.5|11205|11203.5|748
1635793200000|2021-11-01 19:00:00|||||||||182
1635793500000|2021-11-01 19:05:00|||||||||5
1635793800000|2021-11-01 19:10:00|||||||||53
1635794100000|2021-11-01 19:15:00|11205.5|11204|11205.5|11204|11205.5|11204|11205.5|11204|2
1635794400000|2021-11-01 19:20:00|11205|11203.5|11205.5|11204|11205.5|11204|11205|11203.5|1018
1635794700000|2021-11-01 19:25:00|11205|11203.5|11205.5|11204|11205.5|11204|11205|11203.5|115
1635795000000|2021-11-01 19:30:00|11205|11203.5|11205.5|11204|11205.5|11204|11205|11203.5|119
1635795300000|2021-11-01 19:35:00|||||||||21
1635796200000|2021-11-01 19:50:00|||||||||146
1635796500000|2021-11-01 19:55:00|||||||||4
1635796800000|2021-11-01 20:00:00|||||||||2
1635797100000|2021-11-01 20:05:00|||||||||4
1635797400000|2021-11-01 20:10:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|452
1635798000000|2021-11-01 20:20:00|||||||||1
1635798300000|2021-11-01 20:25:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|89
1635798900000|2021-11-01 20:35:00|||||||||17
1635799200000|2021-11-01 20:40:00|||||||||1
1635799500000|2021-11-01 20:45:00|||||||||132
1635799800000|2021-11-01 20:50:00|||||||||163
1635800100000|2021-11-01 20:55:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|268
1635812100000|2021-11-02 00:15:00|11206|11205|11207|11205.5|11207|11205.5|11206|11204|1066
1635812400000|2021-11-02 00:20:00|11206.5|11205|11206.5|11205|11206.5|11205.5|11206.5|11205|310
1635813000000|2021-11-02 00:30:00|11206|11204.5|11206|11204.5|11206|11205|11206|11204.5|209
1635813300000|2021-11-02 00:35:00|11206.5||11206.5||11206.5||11206||4
1635813600000|2021-11-02 00:40:00|11206||11206.5||11206.5||11206||0
1635813900000|2021-11-02 00:45:00|11206|11205|11206.5|11205|11206.5|11205|11206|11205|0
1635814500000|2021-11-02 00:55:00|11207|11205.5|11207|11205.5|11207|11205.5|11206.5|11205|124
1635814800000|2021-11-02 01:00:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|32
1635815100000|2021-11-02 01:05:00||11204.5||11205||11205||11204.5|0
1635815400000|2021-11-02 01:10:00||11204.5||11205||11205||11204.5|57
1635815700000|2021-11-02 01:15:00||11204.5||11204.5||11204.5||11204.5|0
1635816300000|2021-11-02 01:25:00|11206||11206||11206||11206||0
1635816900000|2021-11-02 01:35:00|||||||||5
1635822600000|2021-11-02 03:10:00|||||||||1
1635823800000|2021-11-02 03:30:00|11205.5|11204|11207|11205.5|11207|11205.5|11205.5|11204|101
1635824100000|2021-11-02 03:35:00||11205||11205||11205||11205|0
1635824400000|2021-11-02 03:40:00|11206.5||11207||11207||11206.5||0
1635825600000|2021-11-02 04:00:00|11206.5||11206.5||11206.5||11206.5||0
1635828600000|2021-11-02 04:50:00|11207||11207||11207||11206.5||0
1635828900000|2021-11-02 04:55:00|11206.5||11206.5||11207||11206.5||0
1635829500000|2021-11-02 05:05:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205|0
1635831300000|2021-11-02 05:35:00|11207.5|11206|11208|11206.5|11208|11206.5|11207.5|11206|1
1635831600000|2021-11-02 05:40:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11206|46
1635832200000|2021-11-02 05:50:00|||||||||48
1635832500000|2021-11-02 05:55:00|||||||||1
1635832800000|2021-11-02 06:00:00|11207|11205.5|11207.5|11206|11207.5|11206|11207|11205.5|150
1635833100000|2021-11-02 06:05:00|||||||||10
1635833400000|2021-11-02 06:10:00|||||||||40
1635834600000|2021-11-02 06:30:00|||||||||1
1635835200000|2021-11-02 06:40:00|||||||||8
1635835500000|2021-11-02 06:45:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|118
1635835800000|2021-11-02 06:50:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11206|83
1635836100000|2021-11-02 06:55:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|104
1635836400000|2021-11-02 07:00:00|11207.5|11206|11208|11206.5|11208.5|11207|11207.5|11206|2906
1635836700000|2021-11-02 07:05:00|11208.5|11207|11208.5|11207|11208.5|11207|11208|11206.5|1430
1635837000000|2021-11-02 07:10:00|11209|11207.5|11209|11207.5|11209|11207.5|11209|11207.5|831
1635837300000|2021-11-02 07:15:00|11208.5|11207|11209|11207.5|11209.5|11207.5|11208.5|11207|2238
1635837600000|2021-11-02 07:20:00|11208.5|11207|11208|11206.5|11208.5|11207|11208|11206.5|1747
1635837900000|2021-11-02 07:25:00|11208.5|11207|11208|11206.5|11208.5|11207|11207.5|11206|1972
1635838200000|2021-11-02 07:30:00|11207.5|11206|11206.5|11205|11207.5|11206|11206.5|11205|3069
1635838500000|2021-11-02 07:35:00|11207|11205.5|11207|11205.5|11207.5|11206|11206.5|11205.5|1867
1635838800000|2021-11-02 07:40:00|11207.5|11206|11207|11205.5|11207.5|11206|11207|11205.5|3857
1635839100000|2021-11-02 07:45:00|11206.5|11205|11207|11205.5|11207|11205.5|11206.5|11205|1960
1635839400000|2021-11-02 07:50:00|11207.5|11206|11207.5|11206|11208|11206.5|11207|11205.5|5142
1635839700000|2021-11-02 07:55:00|11207|11205.5|11207.5|11206|11208|11206.5|11207|11205.5|6439
1635840000000|2021-11-02 08:00:00|11208|11206.5|11208|11206.5|11208|11206.5|11207.5|11206|1933
1635840300000|2021-11-02 08:05:00|11207.5|11206|11208.5|11207|11209|11207.5|11207.5|11206|5078
1635840600000|2021-11-02 08:10:00|||||||||811
1635840900000|2021-11-02 08:15:00|11208|11206.5|11208|11206.5|11208.5|11207|11208|11206.5|3334
1635841200000|2021-11-02 08:20:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11206|2503
1635841500000|2021-11-02 08:25:00|11208|11206.5|11207.5|11206|11208|11206.5|11207.5|11206|2873
1635841800000|2021-11-02 08:30:00|11207|11205.5|11207|11205.5|11207.5|11206|11207|11205.5|1756
1635842100000|2021-11-02 08:35:00|11207.5|11206|11208|11206.5|11208|11206.5|11207.5|11206|1049
1635842400000|2021-11-02 08:40:00|11208.5|11207|11208.5|11207|11208.5|11207|11208|11206.5|1537
1635842700000|2021-11-02 08:45:00|11209|11207.5|11208.5|11207|11209.5|11208|11208.5|11207|1579
1635843000000|2021-11-02 08:50:00|11208|11206.5|11208.5|11207|11208.5|11207|11208|11206.5|2359
1635843300000|2021-11-02 08:55:00|11209|11207.5|11209|11207.5|11209|11207.5|11209|11207.5|984
1635843600000|2021-11-02 09:00:00|11209.5|11208|11209|11207.5|11209.5|11208|11209|11207.5|1968
1635843900000|2021-11-02 09:05:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|1329
1635844200000|2021-11-02 09:10:00|||||||||523
1635844500000|2021-11-02 09:15:00|11210|11208.5|11210|11208.5|11210|11208.5|11209.5|11208|2034
1635844800000|2021-11-02 09:20:00|11209.5|11208|11211.5|11210|11212|11210.5|11209.5|11208|6992
1635845100000|2021-11-02 09:25:00|11212|11210.5|11211.5|11210|11212|11210.5|11211.5|11210|5770
1635845400000|2021-11-02 09:30:00|11212|11210.5|11212|11210.5|11212|11210.5|11211.5|11210|3270
1635845700000|2021-11-02 09:35:00|11211.5|11210|11212|11210.5|11212|11210.5|11211.5|11210|4379
1635846000000|2021-11-02 09:40:00|||||||||1117
1635846300000|2021-11-02 09:45:00|||||||||1132
1635846600000|2021-11-02 09:50:00|11211.5|11210|11212|11210.5|11212|11210.5|11211.5|11210|5658
1635846900000|2021-11-02 09:55:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|3349
1635847200000|2021-11-02 10:00:00|11212|11210.5|11212.5|11211|11213|11211.5|11212|11210.5|2259
1635847500000|2021-11-02 10:05:00|||||||||775
1635847800000|2021-11-02 10:10:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|2675
1635848100000|2021-11-02 10:15:00|11213.5|11212|11213.5|11212|11214|11212.5|11213.5|11212|3010
1635848400000|2021-11-02 10:20:00|11214|11212.5|11213|11211.5|11214|11212.5|11213|11211.5|3165
1635848700000|2021-11-02 10:25:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|1747
1635849000000|2021-11-02 10:30:00|11212|11210.5|11212|11210.5|11212.5|11211|11212|11210.5|1689
1635849300000|2021-11-02 10:35:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|624
1635849600000|2021-11-02 10:40:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|5182
1635849900000|2021-11-02 10:45:00|||||||||1115
1635850200000|2021-11-02 10:50:00|||||||||2928
1635850500000|2021-11-02 10:55:00|11211.5|11210|11212|11210.5|11212.5|11211|11211.5|11210|8843
1635850800000|2021-11-02 11:00:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|3009
1635851100000|2021-11-02 11:05:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|973
1635851400000|2021-11-02 11:10:00|||||||||704
1635851700000|2021-11-02 11:15:00|||||||||1563
1635852000000|2021-11-02 11:20:00|||||||||20
1635852300000|2021-11-02 11:25:00|||||||||431
1635852600000|2021-11-02 11:30:00|||||||||3546
1635852900000|2021-11-02 11:35:00|||||||||2214
1635853200000|2021-11-02 11:40:00|||||||||112
1635853500000|2021-11-02 11:45:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|5426
1635853800000|2021-11-02 11:50:00|||||||||1390
1635854100000|2021-11-02 11:55:00|||||||||4044
1635854400000|2021-11-02 12:00:00|||||||||622
1635854700000|2021-11-02 12:05:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|1360
1635855000000|2021-11-02 12:10:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|3922
1635855300000|2021-11-02 12:15:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|581
1635855600000|2021-11-02 12:20:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|1392
1635855900000|2021-11-02 12:25:00|11212.5|11211|11212.5|11211|11213|11211.5|11212.5|11211|2242
1635856200000|2021-11-02 12:30:00|11213|11211.5|11212|11210.5|11213|11211.5|11212|11210.5|370
1635856500000|2021-11-02 12:35:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11210.5|817
1635856800000|2021-11-02 12:40:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|3626
1635857100000|2021-11-02 12:45:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|2446
1635857400000|2021-11-02 12:50:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|4397
1635857700000|2021-11-02 12:55:00|||||||||167
1635858000000|2021-11-02 13:00:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|2578
1635858300000|2021-11-02 13:05:00|||||||||266
1635858600000|2021-11-02 13:10:00|||||||||895
1635858900000|2021-11-02 13:15:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|9739
1635859200000|2021-11-02 13:20:00|||||||||288
1635859500000|2021-11-02 13:25:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|1006
1635859800000|2021-11-02 13:30:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|1812
1635860100000|2021-11-02 13:35:00|11213|11211.5|11212.5|11211|11213|11211.5|11212.5|11211|1747
1635860400000|2021-11-02 13:40:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|726
1635860700000|2021-11-02 13:45:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|1283
1635861000000|2021-11-02 13:50:00|11213.5|11212|11213.5|11212|11213.5|11212|11213|11211.5|2560
1635861300000|2021-11-02 13:55:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|974
1635861600000|2021-11-02 14:00:00|11214|11212.5|11213.5|11212|11214|11212.5|11213.5|11212|4295
1635861900000|2021-11-02 14:05:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|1860
1635862200000|2021-11-02 14:10:00|11214|11212.5|11214|11212.5|11214|11212.5|11213.5|11212|1785
1635862500000|2021-11-02 14:15:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|781
1635862800000|2021-11-02 14:20:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|1256
1635863100000|2021-11-02 14:25:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|687
1635863400000|2021-11-02 14:30:00|11214.5|11213|11214.5|11213|11214.5|11213|11214|11212.5|1910
1635863700000|2021-11-02 14:35:00|||||||||1619
1635864000000|2021-11-02 14:40:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|4308
1635864300000|2021-11-02 14:45:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|2875
1635864600000|2021-11-02 14:50:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|1648
1635864900000|2021-11-02 14:55:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|578
1635865200000|2021-11-02 15:00:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|2367
1635865500000|2021-11-02 15:05:00|11216|11214.5|11216|11214.5|11216|11214.5|11215.5|11214|2403
1635865800000|2021-11-02 15:10:00|||||||||823
1635866100000|2021-11-02 15:15:00|||||||||382
1635866400000|2021-11-02 15:20:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|8421
1635866700000|2021-11-02 15:25:00|||||||||2715
1635867000000|2021-11-02 15:30:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|5725
1635867300000|2021-11-02 15:35:00|||||||||680
1635867600000|2021-11-02 15:40:00|||||||||795
1635867900000|2021-11-02 15:45:00|11216|11214.5|11216|11214.5|11216|11214.5|11215.5|11214|968
1635868200000|2021-11-02 15:50:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|183
1635868500000|2021-11-02 15:55:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|1987
1635868800000|2021-11-02 16:00:00|||||||||544
1635869100000|2021-11-02 16:05:00|11216|11214.5|11216|11214.5|11216|11214.5|11215.5|11214|2458
1635869400000|2021-11-02 16:10:00|11215.5|11214|11216.5|11215|11216.5|11215|11215.5|11214|2737
1635869700000|2021-11-02 16:15:00|11216|11214.5|11216.5|11215|11216.5|11215|11216|11214.5|2067
1635870000000|2021-11-02 16:20:00|11216|11214.5|11216|11214.5|11216.5|11215|11216|11214.5|2628
1635870300000|2021-11-02 16:25:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|2875
1635870600000|2021-11-02 16:30:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|2930
1635870900000|2021-11-02 16:35:00|11215|11213.5|11215|11213|11215|11213.5|11214.5|11213|3990
1635871200000|2021-11-02 16:40:00||11213.5||11213.5||11213.5||11213.5|93
1635871500000|2021-11-02 16:45:00|||||||||468
1635871800000|2021-11-02 16:50:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|1048
1635872100000|2021-11-02 16:55:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|3960
1635872400000|2021-11-02 17:00:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|241
1635872700000|2021-11-02 17:05:00|||||||||100
1635873000000|2021-11-02 17:10:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|228
1635873300000|2021-11-02 17:15:00|||||||||142
1635873600000|2021-11-02 17:20:00|||||||||19
1635873900000|2021-11-02 17:25:00|11216|11214.5|11215.5|11214|11216|11214.5|11215.5|11214|135
1635874200000|2021-11-02 17:30:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|204
1635874500000|2021-11-02 17:35:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|159
1635874800000|2021-11-02 17:40:00|||||||||2
1635875100000|2021-11-02 17:45:00|||||||||200
1635875400000|2021-11-02 17:50:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214|416
1635875700000|2021-11-02 17:55:00|||||||||59
1635876000000|2021-11-02 18:00:00|||||||||9
1635876300000|2021-11-02 18:05:00|||||||||231
1635876600000|2021-11-02 18:10:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|1160
1635876900000|2021-11-02 18:15:00|11216|11214.5|11216|11214.5|11216|11215|11216|11214.5|29
1635877200000|2021-11-02 18:20:00|||||||||5
1635877500000|2021-11-02 18:25:00|||||||||71
1635877800000|2021-11-02 18:30:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|397
1635878100000|2021-11-02 18:35:00|||||||||4
1635878400000|2021-11-02 18:40:00|||||||||3
1635878700000|2021-11-02 18:45:00|||||||||5
1635879000000|2021-11-02 18:50:00|||||||||6
1635879300000|2021-11-02 18:55:00|||||||||11
1635879600000|2021-11-02 19:00:00|||||||||515
1635879900000|2021-11-02 19:05:00|||||||||6
1635880200000|2021-11-02 19:10:00|||||||||4
1635880500000|2021-11-02 19:15:00|||||||||37
1635880800000|2021-11-02 19:20:00|||||||||50
1635881100000|2021-11-02 19:25:00|||||||||5
1635881700000|2021-11-02 19:35:00|||||||||2
1635882000000|2021-11-02 19:40:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|96
1635882300000|2021-11-02 19:45:00|||||||||52
1635882600000|2021-11-02 19:50:00|||||||||16
1635882900000|2021-11-02 19:55:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|77
1635883200000|2021-11-02 20:00:00|||||||||5
1635883500000|2021-11-02 20:05:00|||||||||10
1635883800000|2021-11-02 20:10:00|||||||||4
1635884400000|2021-11-02 20:20:00|||||||||67
1635885000000|2021-11-02 20:30:00|||||||||4
1635885900000|2021-11-02 20:45:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|449
1635886200000|2021-11-02 20:50:00|||||||||6
1635886500000|2021-11-02 20:55:00|11216|11214.5|11216|11214.5|11216|11214.5|11215.5|11214.5|159
1635898500000|2021-11-03 00:15:00|11215.5|11214|11216|11214.5|11216.5|11214.5|11215.5|11214|102
1635898800000|2021-11-03 00:20:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|16
1635899400000|2021-11-03 00:30:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|105
1635899700000|2021-11-03 00:35:00|||||||||1
1635900000000|2021-11-03 00:40:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|21
1635900300000|2021-11-03 00:45:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|120
1635900600000|2021-11-03 00:50:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|50
1635901800000|2021-11-03 01:10:00|||||||||8
1635902100000|2021-11-03 01:15:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|29
1635904200000|2021-11-03 01:50:00|11215.5|11214|11215.5|11213.5|11215.5|11214|11215|11213.5|3
1635904500000|2021-11-03 01:55:00||11214||11214||11214||11213.5|0
1635904800000|2021-11-03 02:00:00|||||||||1
1635905100000|2021-11-03 02:05:00||11213.5||11214||11214||11213.5|2
1635906000000|2021-11-03 02:20:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|112
1635908700000|2021-11-03 03:05:00|||||||||3
1635915300000|2021-11-03 04:55:00|||||||||18
1635921900000|2021-11-03 06:45:00||11213||11213||11213||11213|150
1635922500000|2021-11-03 06:55:00|11215.5|11213.5|11215.5|11214|11215.5|11214|11215.5|11213.5|314
1635922800000|2021-11-03 07:00:00|11215|11213.5|11215.5|11214|11216|11214.5|11215|11213.5|1005
1635923100000|2021-11-03 07:05:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|1062
1635923400000|2021-11-03 07:10:00|||||||||405
1635923700000|2021-11-03 07:15:00|11216|11214.5|11215.5|11214|11216|11214.5|11215.5|11214|278
1635924000000|2021-11-03 07:20:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|349
1635924300000|2021-11-03 07:25:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|371
1635924600000|2021-11-03 07:30:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|939
1635924900000|2021-11-03 07:35:00|11215|11213.5|11214.5|11213|11215.5|11214|11214.5|11213|3612
1635925200000|2021-11-03 07:40:00|11215|11213.5|11214.5|11213|11215|11213.5|11214.5|11213|1212
1635925500000|2021-11-03 07:45:00|11215|11213.5|11214|11212.5|11215|11213.5|11214|11212.5|570
1635925800000|2021-11-03 07:50:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|1164
1635926100000|2021-11-03 07:55:00|11215|11213.5|11215|11213.5|11215|11213.5|11214.5|11213|687
1635926400000|2021-11-03 08:00:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|1573
1635926700000|2021-11-03 08:05:00|||||||||740
1635927000000|2021-11-03 08:10:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|2644
1635927300000|2021-11-03 08:15:00|||||||||246
1635927600000|2021-11-03 08:20:00|11216.5|11215|11216.5|11215|11216.5|11215|11216|11214.5|5314
1635927900000|2021-11-03 08:25:00|||||||||394
1635928200000|2021-11-03 08:30:00|11217|11215.5|11216.5|11215|11217|11215.5|11216.5|11215|1694
1635928500000|2021-11-03 08:35:00|11217|11215.5|11217|11215.5|11217|11215.5|11216.5|11215|4068
1635928800000|2021-11-03 08:40:00|||||||||281
1635929100000|2021-11-03 08:45:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|545
1635929400000|2021-11-03 08:50:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215.5|2131
1635929700000|2021-11-03 08:55:00|11217.5|11216|11217|11215.5|11217.5|11216|11217|11215.5|971
1635930000000|2021-11-03 09:00:00|||||||||725
1635930300000|2021-11-03 09:05:00|||||||||1720
1635930600000|2021-11-03 09:10:00|11217.5|11216|11217|11215.5|11217.5|11216|11217|11215.5|2190
1635930900000|2021-11-03 09:15:00|11217.5|11216|11217|11215.5|11217.5|11216|11217|11215.5|1705
1635931200000|2021-11-03 09:20:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|2285
1635931500000|2021-11-03 09:25:00|||||||||151
1635931800000|2021-11-03 09:30:00|11217|11215.5|11217|11215.5|11217|11215.5|11216.5|11215|2210
1635932100000|2021-11-03 09:35:00|11216.5|11215|11217|11215.5|11217|11215.5|11216.5|11215|1505
1635932400000|2021-11-03 09:40:00|11216.5|11215|11217|11215.5|11217|11215.5|11216.5|11215|1096
1635932700000|2021-11-03 09:45:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|294
1635933000000|2021-11-03 09:50:00|11217|11215.5|11216.5|11215|11217|11215.5|11216.5|11215|431
1635933300000|2021-11-03 09:55:00|||||||||3921
1635933600000|2021-11-03 10:00:00|11216|11214.5|11218.5|11216.5|11218.5|11217|11216|11214.5|3913
1635933900000|2021-11-03 10:05:00|11218|11217|11218.5|11217|11218.5|11217|11218|11216.5|2187
1635934200000|2021-11-03 10:10:00|11218|11216.5|11218|11216.5|11218.5|11217|11218|11216.5|776
1635934500000|2021-11-03 10:15:00|11218.5|11217|11218.5|11217|11219.5|11218|11218.5|11217|628
1635934800000|2021-11-03 10:20:00|11219|11217.5|11218.5|11217|11219|11217.5|11218.5|11217|1330
1635935100000|2021-11-03 10:25:00|11219|11217.5|11218.5|11217|11219|11217.5|11218.5|11217|1383
1635935400000|2021-11-03 10:30:00|11218|11216.5|11218.5|11217|11218.5|11217|11218|11216.5|1614
1635935700000|2021-11-03 10:35:00|11218|11216.5|11218.5|11217|11218.5|11217|11218|11216.5|2562
1635936000000|2021-11-03 10:40:00|11218|11216.5|11218.5|11217|11218.5|11217|11218|11216.5|1904
1635936300000|2021-11-03 10:45:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|3776
1635936600000|2021-11-03 10:50:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|381
1635936900000|2021-11-03 10:55:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|1405
1635937200000|2021-11-03 11:00:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|1392
1635937500000|2021-11-03 11:05:00|11218|11216.5|11218|11216.5|11218.5|11217|11218|11216.5|1471
1635937800000|2021-11-03 11:10:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|1576
1635938100000|2021-11-03 11:15:00|11219|11217.5|11219|11217.5|11219|11217.5|11218.5|11217|2411
1635938400000|2021-11-03 11:20:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|2713
1635938700000|2021-11-03 11:25:00|||||||||346
1635939000000|2021-11-03 11:30:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|670
1635939300000|2021-11-03 11:35:00|||||||||248
1635939600000|2021-11-03 11:40:00|11217.5|11216|11218|11216.5|11218|11216.5|11217.5|11216|1059
1635939900000|2021-11-03 11:45:00|||||||||43
1635940200000|2021-11-03 11:50:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|1650
1635940500000|2021-11-03 11:55:00|||||||||524
1635940800000|2021-11-03 12:00:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|1653
1635941100000|2021-11-03 12:05:00|||||||||109
1635941400000|2021-11-03 12:10:00|||||||||8561
1635941700000|2021-11-03 12:15:00|11219|11217.5|11219|11217.5|11219.5|11218|11219|11217.5|1985
1635942000000|2021-11-03 12:20:00|11219.5|11218|11219|11217.5|11219.5|11218|11219|11217.5|1445
1635942300000|2021-11-03 12:25:00|11218.5|11217|11218|11216.5|11218.5|11217|11218|11216.5|416
1635942600000|2021-11-03 12:30:00|11218.5|11217|11218.5|11217|11219|11217.5|11218.5|11217|1265
1635942900000|2021-11-03 12:35:00|11218|11216.5|11218|11216.5|11218.5|11217|11217.5|11216|2028
1635943200000|2021-11-03 12:40:00|||||||||415
1635943500000|2021-11-03 12:45:00|11217.5|11216|11217.5|11216|11218|11216.5|11217.5|11216|1118
1635943800000|2021-11-03 12:50:00|11218|11216.5|11217.5|11216|11218|11216.5|11217.5|11216|1703
1635944100000|2021-11-03 12:55:00|11217|11215.5|11217|11215.5|11217.5|11216|11217|11215.5|1622
1635944400000|2021-11-03 13:00:00|||||||||1357
1635944700000|2021-11-03 13:05:00|||||||||56
1635945000000|2021-11-03 13:10:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|3779
1635945300000|2021-11-03 13:15:00|11218|11216.5|11218.5|11217|11218.5|11217|11218|11216.5|1592
1635945600000|2021-11-03 13:20:00|11218|11216.5|11218.5|11217|11218.5|11217|11218|11216.5|3859
1635945900000|2021-11-03 13:25:00|11219|11217.5|11218.5|11217|11219|11217.5|11218.5|11217|1237
1635946200000|2021-11-03 13:30:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|711
1635946500000|2021-11-03 13:35:00|11219.5|11218|11218.5|11217|11219.5|11218|11218.5|11217|1494
1635946800000|2021-11-03 13:40:00|||||||||1009
1635947100000|2021-11-03 13:45:00|11218|11216.5|11218|11216.5|11218.5|11217|11218|11216.5|1656
1635947400000|2021-11-03 13:50:00|11217.5|11216|11217.5|11216|11218|11216.5|11217.5|11216|2659
1635947700000|2021-11-03 13:55:00|11218||11217.5||11218||11217.5||4405
1635948000000|2021-11-03 14:00:00|11217|11215.5|11217|11215.5|11217.5|11216|11216.5|11215|2612
1635948300000|2021-11-03 14:05:00|11216.5|11215|11215.5|11214|11217|11215.5|11215.5|11214|4739
1635948600000|2021-11-03 14:10:00|11216|11214.5|11215.5|11214|11216|11214.5|11215.5|11214|2983
1635948900000|2021-11-03 14:15:00|11215|11213.5|11214|11212.5|11215|11213.5|11214|11212.5|1890
1635949200000|2021-11-03 14:20:00|11214.5|11213|11214.5|11213|11215|11213.5|11214|11212.5|4059
1635949500000|2021-11-03 14:25:00|11215|11213.5|11214.5|11213|11215|11213.5|11214.5|11213|2736
1635949800000|2021-11-03 14:30:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|7969
1635950100000|2021-11-03 14:35:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|3418
1635950400000|2021-11-03 14:40:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|1683
1635950700000|2021-11-03 14:45:00|11214.5|11213|11214.5|11213|11214.5|11213|11214|11212.5|2802
1635951000000|2021-11-03 14:50:00|11214|11212.5|11213.5|11212|11214|11212.5|11213.5|11212|8244
1635951300000|2021-11-03 14:55:00|11213|11211.5|11212|11210.5|11213|11211.5|11211.5|11210|2735
1635951600000|2021-11-03 15:00:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|5319
1635951900000|2021-11-03 15:05:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|1231
1635952200000|2021-11-03 15:10:00|11211.5|11210|11212|11210.5|11212|11210.5|11211.5|11210|2987
1635952500000|2021-11-03 15:15:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|1591
1635952800000|2021-11-03 15:20:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|2211
1635953100000|2021-11-03 15:25:00|11212.5|11211|11212.5|11211|11213|11211.5|11212.5|11211|1426
1635953400000|2021-11-03 15:30:00|11212|11210.5|11212|11210.5|11212.5|11211|11212|11210.5|1058
1635953700000|2021-11-03 15:35:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|3520
1635954000000|2021-11-03 15:40:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|787
1635954300000|2021-11-03 15:45:00|||||||||2573
1635954600000|2021-11-03 15:50:00|||||||||365
1635954900000|2021-11-03 15:55:00|||||||||296
1635955200000|2021-11-03 16:00:00|||||||||182
1635955500000|2021-11-03 16:05:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|3099
1635955800000|2021-11-03 16:10:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|3522
1635956100000|2021-11-03 16:15:00|11214|11212.5|11213.5|11212|11214|11212.5|11213.5|11212|612
1635956400000|2021-11-03 16:20:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|1447
1635956700000|2021-11-03 16:25:00|||||||||110
1635957000000|2021-11-03 16:30:00|11212.5|11211|11212.5|11211|11213|11211.5|11212.5|11211|2228
1635957300000|2021-11-03 16:35:00|11213|11211.5|11213|11211.5|11213.5|11212|11212.5|11211|385
1635957600000|2021-11-03 16:40:00|11213.5|11212|11213.5|11212|11213.5|11212|11213|11212|98
1635957900000|2021-11-03 16:45:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|1177
1635958200000|2021-11-03 16:50:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|984
1635958500000|2021-11-03 16:55:00|||||||||18
1635958800000|2021-11-03 17:00:00|||||||||6
1635959100000|2021-11-03 17:05:00|||||||||271
1635959400000|2021-11-03 17:10:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|1525
1635959700000|2021-11-03 17:15:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|481
1635960000000|2021-11-03 17:20:00|||||||||52
1635960300000|2021-11-03 17:25:00|||||||||21
1635960600000|2021-11-03 17:30:00|||||||||33
1635960900000|2021-11-03 17:35:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|612
1635961800000|2021-11-03 17:50:00|11212.5|11211|11212.5|11211|11213|11211.5|11212.5|11211|95
1635962100000|2021-11-03 17:55:00|||||||||1975
1635962400000|2021-11-03 18:00:00|11213|11211.5|11213|11211.5|11213.5|11212|11212|11210.5|1331
1635962700000|2021-11-03 18:05:00|11213.5|11212|11213|11211.5|11213.5|11212|11212.5|11211|910
1635963000000|2021-11-03 18:10:00|||||||||149
1635963300000|2021-11-03 18:15:00|11212.5|11211|11212.5|11211|11212.5|11211|11212|11210.5|1407
1635963600000|2021-11-03 18:20:00|11212|11210.5|11212.5|11211|11212.5|11211|11212|11210.5|844
1635963900000|2021-11-03 18:25:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|42
1635964200000|2021-11-03 18:30:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|2081
1635964500000|2021-11-03 18:35:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11210.5|298
1635964800000|2021-11-03 18:40:00|11212|11210.5|11212.5|11211|11212.5|11211|11212|11210.5|742
1635965100000|2021-11-03 18:45:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|970
1635965400000|2021-11-03 18:50:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|976
1635965700000|2021-11-03 18:55:00|11214|11212.5|11214|11212.5|11214.5|11213|11214|11212.5|863
1635966000000|2021-11-03 19:00:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11211.5|162
1635966300000|2021-11-03 19:05:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|51
1635966600000|2021-11-03 19:10:00|11212.5|11211|11212.5|11211|11213|11211|11212.5|11211|60
1635967200000|2021-11-03 19:20:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|128
1635967500000|2021-11-03 19:25:00|11213|11211.5|11213|11211.5|11213|11212|11213|11211.5|14
1635967800000|2021-11-03 19:30:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|254
1635968100000|2021-11-03 19:35:00|11214|11211.5|11216|11214.5|11216|11214.5|11214|11211.5|1474
1635968400000|2021-11-03 19:40:00|11216.5|11215|11216.5|11215|11216.5|11215|11216|11214.5|509
1635968700000|2021-11-03 19:45:00|11217|11215.5|11217.5|11215.5|11217.5|11216|11217|11215|697
1635969000000|2021-11-03 19:50:00|11217|11216|11218|11216|11218|11216.5|11217|11215.5|593
1635969300000|2021-11-03 19:55:00|11217.5|11215.5|11217|11215.5|11217.5|11215.5|11217|11215|391
1635969600000|2021-11-03 20:00:00|11216.5|11215|11216.5|11215|11217|11215.5|11216.5|11214.5|343
1635969900000|2021-11-03 20:05:00|||||||||1
1635970200000|2021-11-03 20:10:00|||||||||33
1635970500000|2021-11-03 20:15:00|11216|11214.5|11216|11214|11216.5|11214.5|11216|11214|223
1635970800000|2021-11-03 20:20:00|11215.5|11214.5|11215.5|11214|11215.5|11214.5|11215.5|11214|40
1635971100000|2021-11-03 20:25:00|11216||11216||11216||11216||1035
1635971400000|2021-11-03 20:30:00|11215.5||11215.5||11215.5||11215.5||1
1635972300000|2021-11-03 20:45:00|||||||||14
1635972600000|2021-11-03 20:50:00|11216|11214.5|11215.5|11214|11216|11214.5|11215.5|11214|103
1635972900000|2021-11-03 20:55:00|11216|11214.5|11216|11214.5|11216|11214.5|11215.5|11214|36
1635984900000|2021-11-04 00:15:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|11
1635985200000|2021-11-04 00:20:00|11216|11214.5|11216.5|11215|11216.5|11215|11216|11214.5|967
1635985800000|2021-11-04 00:30:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|48
1635986100000|2021-11-04 00:35:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11214.5|88
1635986400000|2021-11-04 00:40:00|11216|11214.5|11216|11214.5|11216.5|11215|11216|11214.5|18
1635986700000|2021-11-04 00:45:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|7
1635987600000|2021-11-04 01:00:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|231
1635987900000|2021-11-04 01:05:00|||||||||12
1635988200000|2021-11-04 01:10:00|11214.5|11213|11215|11213.5|11215|11213.5|11214.5|11213|5
1635988500000|2021-11-04 01:15:00|11215.5|11214|11216|11214.5|11216|11214.5|11215.5|11214|126
1635988800000|2021-11-04 01:20:00|11216.5|11215|11217|11215|11217|11215.5|11216.5|11215|55
1635989100000|2021-11-04 01:25:00|11216.5|11215.5|11217|11215|11217|11215.5|11216.5|11215|9
1635989400000|2021-11-04 01:30:00|11216.5|11215.5|11217|11215|11217|11215.5|11216.5|11215|3
1635989700000|2021-11-04 01:35:00|11216.5|11215.5|11216.5|11215|11217|11215.5|11216.5|11215|3
1635990300000|2021-11-04 01:45:00|11217|11215.5|11217|11215|11217|11215.5|11216.5|11215|7
1635990600000|2021-11-04 01:50:00||11215.5||11215.5||11215.5||11215|60
1635991200000|2021-11-04 02:00:00|11216.5|11215|11216|11214.5|11216.5|11215|11215.5|11214|209
1635991500000|2021-11-04 02:05:00|11215.5|11214|11216.5|11214.5|11216.5|11215|11215.5|11214|8
1635991800000|2021-11-04 02:10:00|11216|11214|11216.5|11215|11216.5|11215|11216|11214|21
1635992100000|2021-11-04 02:15:00|11216|11214.5|11216.5|11215|11216.5|11215|11216|11214.5|2
1635992400000|2021-11-04 02:20:00|11217|11214.5|11217|11215|11217|11215|11216.5|11214.5|12
1635993600000|2021-11-04 02:40:00||11215.5||11215.5||11215.5||11215.5|0
1635993900000|2021-11-04 02:45:00||11215||11215||11215||11215|0
1635994200000|2021-11-04 02:50:00||11215.5||11215.5||11215.5||11215|2
1635994500000|2021-11-04 02:55:00||11215||11215.5||11215.5||11215|1
1635994800000|2021-11-04 03:00:00||11215||11215||11215||11215|225
1635997200000|2021-11-04 03:40:00|11216.5||11216.5||11216.5||11216.5||0
1635997500000|2021-11-04 03:45:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215.5|14
1635999900000|2021-11-04 04:25:00|||||||||1
1636001100000|2021-11-04 04:45:00|||||||||2
1636003800000|2021-11-04 05:30:00|||||||||1
1636004100000|2021-11-04 05:35:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|49
1636005300000|2021-11-04 05:55:00|||||||||1
1636005600000|2021-11-04 06:00:00||11215.5||11215.5||11215.5||11215.5|121
1636005900000|2021-11-04 06:05:00|||||||||10
1636006200000|2021-11-04 06:10:00|11217||11217.5||11217.5||11217||0
1636006500000|2021-11-04 06:15:00|11217||11217.5||11217.5||11217||0
1636006800000|2021-11-04 06:20:00|11217|11216|11217|11215.5|11217.5|11216|11217|11215.5|100
1636007100000|2021-11-04 06:25:00||11215||11215.5||11215.5||11215|61
1636007400000|2021-11-04 06:30:00|11216.5|11215|11217|11215.5|11217.5|11215.5|11216.5|11215|388
1636007700000|2021-11-04 06:35:00|11217.5|11216|11218|11216|11218|11216|11217.5|11216|51
1636008000000|2021-11-04 06:40:00|11217.5|11216.5|11217.5|11216|11217.5|11216.5|11217.5|11216|58
1636008300000|2021-11-04 06:45:00|11217|11215.5|11217.5|11216|11217.5|11216|11217|11215.5|38
1636008600000|2021-11-04 06:50:00|11217|11215.5|11217|11215.5|11217|11215.5|11216.5|11215|950
1636008900000|2021-11-04 06:55:00|||||||||1
1636009200000|2021-11-04 07:00:00|11216.5|11215|11217|11215.5|11218|11216.5|11216.5|11215|2075
1636009500000|2021-11-04 07:05:00|11216.5|11215|11217|11215.5|11217|11215.5|11216.5|11215|1526
1636009800000|2021-11-04 07:10:00|11216.5|11215|11217|11215.5|11217|11215.5|11216.5|11215|658
1636010100000|2021-11-04 07:15:00|||||||||44
1636010400000|2021-11-04 07:20:00|11217.5|11216|11218|11216.5|11218|11216.5|11217.5|11216|1344
1636010700000|2021-11-04 07:25:00|11217.5|11216|11218|11216.5|11218|11216.5|11217.5|11216|737
1636011000000|2021-11-04 07:30:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|344
1636011300000|2021-11-04 07:35:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|284
1636011600000|2021-11-04 07:40:00|11217.5|11216|11218|11216.5|11218|11216.5|11217.5|11216|1485
1636011900000|2021-11-04 07:45:00|11217.5|11216|11218|11216.5|11218|11216.5|11217.5|11216|536
1636012200000|2021-11-04 07:50:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|440
1636012500000|2021-11-04 07:55:00|11218|11216.5|11218.5|11216.5|11218.5|11216.5|11218|11216.5|973
1636012800000|2021-11-04 08:00:00|11218|11217|11218|11216.5|11218.5|11217|11218|11216.5|1280
1636013100000|2021-11-04 08:05:00|11218.5|11217|11219|11217.5|11219.5|11218|11218.5|11217|787
1636013400000|2021-11-04 08:10:00|11218.5|11217|11219.5|11218|11220|11218.5|11218.5|11217|1445
1636013700000|2021-11-04 08:15:00|11220|11218.5|11221.5|11219.5|11221.5|11220|11220|11218.5|4447
1636014000000|2021-11-04 08:20:00|11221|11220|11220|11218.5|11221|11220|11220|11218.5|3350
1636014300000|2021-11-04 08:25:00|11219.5|11218|11219|11217.5|11219.5|11218|11219|11217.5|400
1636014600000|2021-11-04 08:30:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|1629
1636014900000|2021-11-04 08:35:00|||||||||811
1636015200000|2021-11-04 08:40:00|11220|11218.5|11220|11218.5|11220|11218.5|11219.5|11218|2157
1636015500000|2021-11-04 08:45:00|11219.5|11218|11219.5|11218|11220|11218.5|11219.5|11218|2958
1636015800000|2021-11-04 08:50:00|||||||||987
1636016100000|2021-11-04 08:55:00|11219|11217.5|11219|11217.5|11219|11218|11219|11217.5|1081
1636016400000|2021-11-04 09:00:00|11218.5|11217|11218.5|11217|11219|11217.5|11218.5|11217|2071
1636016700000|2021-11-04 09:05:00|11219|11217.5|11218.5|11217|11219|11217.5|11218.5|11217|2696
1636017000000|2021-11-04 09:10:00|11219|11217.5|11218.5|11217|11219|11217.5|11218|11216.5|1249
1636017300000|2021-11-04 09:15:00|11218|11216.5|11219|11217.5|11219|11217.5|11218|11216.5|1469
1636017600000|2021-11-04 09:20:00|||||||||966
1636017900000|2021-11-04 09:25:00|||||||||158
1636018200000|2021-11-04 09:30:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|184
1636018500000|2021-11-04 09:35:00|11219|11217.5|11218.5|11217|11219|11217.5|11218.5|11217|785
1636018800000|2021-11-04 09:40:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|329
1636019100000|2021-11-04 09:45:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|1627
1636019400000|2021-11-04 09:50:00|11218|11216.5|11218|11216.5|11218.5|11217|11218|11216.5|2584
1636019700000|2021-11-04 09:55:00|11218.5|11217|11218|11216.5|11218.5|11217|11218|11216.5|339
1636020000000|2021-11-04 10:00:00|||||||||221
1636020300000|2021-11-04 10:05:00|||||||||70
1636020600000|2021-11-04 10:10:00|11217.5|11216|11217.5|11216|11218|11216.5|11217.5|11216|1940
1636020900000|2021-11-04 10:15:00|11218|11216.5|11217.5|11216|11218|11216.5|11217.5|11216|1923
1636021200000|2021-11-04 10:20:00|11217|11215.5|11217.5|11216|11217.5|11216|11217|11215.5|1855
1636021500000|2021-11-04 10:25:00|11218|11216.5|11218.5|11217|11218.5|11217|11218|11216.5|394
1636021800000|2021-11-04 10:30:00|11218|11216.5|11218.5|11217|11218.5|11217|11218|11216.5|1254
1636022100000|2021-11-04 10:35:00|11218|11216.5|11218.5|11217|11218.5|11217|11218|11216.5|2021
1636022400000|2021-11-04 10:40:00|||||||||106
1636022700000|2021-11-04 10:45:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|2732
1636023000000|2021-11-04 10:50:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|731
1636023300000|2021-11-04 10:55:00|||||||||27
1636023600000|2021-11-04 11:00:00|||||||||602
1636023900000|2021-11-04 11:05:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|941
1636024200000|2021-11-04 11:10:00|11219|11217.5|11219|11217.5|11219.5|11218|11219|11217.5|887
1636024500000|2021-11-04 11:15:00|||||||||119
1636024800000|2021-11-04 11:20:00|||||||||113
1636025100000|2021-11-04 11:25:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|255
1636025400000|2021-11-04 11:30:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|1714
1636025700000|2021-11-04 11:35:00|11220|11218.5|11220|11218.5|11220|11218.5|11219.5|11218|1257
1636026000000|2021-11-04 11:40:00|11219.5|11218|11219.5|11218|11220|11218.5|11219.5|11218|2300
1636026300000|2021-11-04 11:45:00|11220|11218.5|11220|11218.5|11220|11218.5|11219.5|11218|2430
1636026600000|2021-11-04 11:50:00|11220.5|11219|11220|11218.5|11220.5|11219|11220|11218.5|1174
1636026900000|2021-11-04 11:55:00|11220.5|11219|11219.5|11218|11220.5|11219|11219.5|11218|1287
1636027200000|2021-11-04 12:00:00|11220|11218.5|11222.5|11221|11225|11223.5|11220|11218.5|10316
1636027500000|2021-11-04 12:05:00|11222|11220.5|11221|11219.5|11222.5|11221|11220.5|11219|2253
1636027800000|2021-11-04 12:10:00|11221.5|11220|11222.5|11221|11222.5|11221|11221.5|11220|2351
1636028100000|2021-11-04 12:15:00|11222|11220.5|11221.5|11220|11222.5|11221|11221.5|11220|2306
1636028400000|2021-11-04 12:20:00|11222|11220.5|11220.5|11219|11222|11220.5|11220.5|11219|2226
1636028700000|2021-11-04 12:25:00|11221|11219.5|11220|11218.5|11221.5|11220|11220|11218.5|1895
1636029000000|2021-11-04 12:30:00|11220.5|11219|11220|11218.5|11220.5|11219|11219.5|11218|1944
1636029300000|2021-11-04 12:35:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|367
1636029600000|2021-11-04 12:40:00|11221.5|11220|11221.5|11220|11222|11220.5|11221|11219.5|868
1636029900000|2021-11-04 12:45:00|11222|11220.5|11222|11220.5|11222.5|11221|11221.5|11220|903
1636030200000|2021-11-04 12:50:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|2507
1636030500000|2021-11-04 12:55:00|11222.5|11221|11223|11221.5|11223|11221.5|11222.5|11221|2956
1636030800000|2021-11-04 13:00:00|11222.5|11221|11223.5|11222|11224|11222.5|11222.5|11221|8189
1636031100000|2021-11-04 13:05:00|11224|11222.5|11224.5|11223|11224.5|11223|11223.5|11222|6068
1636031400000|2021-11-04 13:10:00|11225|11223.5|11223.5|11222|11225|11223.5|11223.5|11222|5230
1636031700000|2021-11-04 13:15:00|11223|11221.5|11223.5|11222|11223.5|11222|11223|11221|3905
1636032000000|2021-11-04 13:20:00|11224|11222.5|11223|11221.5|11224|11222.5|11223|11221.5|5005
1636032300000|2021-11-04 13:25:00|11223.5|11222|11224|11222.5|11224|11222.5|11223|11221.5|3852
1636032600000|2021-11-04 13:30:00|11224.5|11223|11224|11222.5|11225|11223.5|11224|11222.5|2551
1636032900000|2021-11-04 13:35:00|11223.5|11222|11224.5|11223|11224.5|11223|11223.5|11222|1958
1636033200000|2021-11-04 13:40:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|2645
1636033500000|2021-11-04 13:45:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|3458
1636033800000|2021-11-04 13:50:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|4246
1636034100000|2021-11-04 13:55:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|7321
1636034400000|2021-11-04 14:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|8648
1636034700000|2021-11-04 14:05:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|3215
1636035000000|2021-11-04 14:10:00|11226|11224.5|11226.5|11225|11226.5|11225|11225.5|11224|2879
1636035300000|2021-11-04 14:15:00|11227|11225.5|11227|11225.5|11228|11226.5|11227|11225.5|5511
1636035600000|2021-11-04 14:20:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11224.5|5043
1636035900000|2021-11-04 14:25:00|||||||||1328
1636036200000|2021-11-04 14:30:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|2856
1636036500000|2021-11-04 14:35:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|13620
1636036800000|2021-11-04 14:40:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|5555
1636037100000|2021-11-04 14:45:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|1561
1636037400000|2021-11-04 14:50:00|11226.5|11225|11226|11224.5|11226.5|11225|11226|11224.5|1564
1636037700000|2021-11-04 14:55:00|11226.5|11225|11225.5|11224|11226.5|11225|11225.5|11224|3991
1636038000000|2021-11-04 15:00:00|||||||||1430
1636038300000|2021-11-04 15:05:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|3578
1636038600000|2021-11-04 15:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|3433
1636038900000|2021-11-04 15:15:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|2636
1636039200000|2021-11-04 15:20:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|1879
1636039500000|2021-11-04 15:25:00|||||||||433
1636039800000|2021-11-04 15:30:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|582
1636040100000|2021-11-04 15:35:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|580
1636040400000|2021-11-04 15:40:00|11225|11223.5|11225|11223.5|11225.5|11224|11225|11223.5|1707
1636040700000|2021-11-04 15:45:00|||||||||840
1636041000000|2021-11-04 15:50:00|||||||||4393
1636041300000|2021-11-04 15:55:00|||||||||4265
1636041600000|2021-11-04 16:00:00|||||||||794
1636041900000|2021-11-04 16:05:00|||||||||345
1636042200000|2021-11-04 16:10:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|8883
1636042500000|2021-11-04 16:15:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|5205
1636042800000|2021-11-04 16:20:00|||||||||3200
1636043100000|2021-11-04 16:25:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|2004
1636043400000|2021-11-04 16:30:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|3207
1636043700000|2021-11-04 16:35:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1174
1636044000000|2021-11-04 16:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|103
1636044300000|2021-11-04 16:45:00|||||||||2388
1636044600000|2021-11-04 16:50:00|||||||||54
1636044900000|2021-11-04 16:55:00|||||||||173
1636045200000|2021-11-04 17:00:00|||||||||622
1636045500000|2021-11-04 17:05:00|||||||||428
1636045800000|2021-11-04 17:10:00|||||||||322
1636046100000|2021-11-04 17:15:00|||||||||480
1636046400000|2021-11-04 17:20:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|92
1636046700000|2021-11-04 17:25:00|||||||||79
1636047000000|2021-11-04 17:30:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|216
1636047300000|2021-11-04 17:35:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|43
1636047900000|2021-11-04 17:45:00|||||||||7
1636048200000|2021-11-04 17:50:00|||||||||45
1636048500000|2021-11-04 17:55:00|||||||||28
1636048800000|2021-11-04 18:00:00|||||||||505
1636049400000|2021-11-04 18:10:00|||||||||39
1636050000000|2021-11-04 18:20:00|||||||||27
1636050300000|2021-11-04 18:25:00|||||||||1
1636051200000|2021-11-04 18:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1373
1636051500000|2021-11-04 18:45:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|629
1636051800000|2021-11-04 18:50:00|||||||||73
1636052700000|2021-11-04 19:05:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1413
1636053900000|2021-11-04 19:25:00|||||||||1
1636055100000|2021-11-04 19:45:00|||||||||49
1636055700000|2021-11-04 19:55:00|||||||||69
1636057200000|2021-11-04 20:20:00|||||||||2
1636057500000|2021-11-04 20:25:00|||||||||2
1636058700000|2021-11-04 20:45:00|||||||||293
1636059000000|2021-11-04 20:50:00|||||||||16
1636059300000|2021-11-04 20:55:00|||||||||298
1636071300000|2021-11-05 00:15:00|11225|11224|11225|11223.5|11225|11224|11225|11223|52
1636071600000|2021-11-05 00:20:00|11224|11223|11224|11222|11224|11223|11223.5|11222|329
1636072500000|2021-11-05 00:35:00||11222.5||11222.5||11222.5||11222.5|25
1636073700000|2021-11-05 00:55:00|11224.5|11223|11225|11223|11225|11223|11224|11223|117
1636074000000|2021-11-05 01:00:00||11223.5||11223.5||11223.5||11223.5|0
1636074600000|2021-11-05 01:10:00||11223||11223||11223.5||11223|5
1636074900000|2021-11-05 01:15:00|11224.5|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|0
1636075200000|2021-11-05 01:20:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|159
1636075500000|2021-11-05 01:25:00|11225.5||11225.5||11225.5||11225.5||3
1636075800000|2021-11-05 01:30:00|11225||11225||11225||11225||0
1636076100000|2021-11-05 01:35:00|||||||||18
1636076400000|2021-11-05 01:40:00|||||||||6
1636076700000|2021-11-05 01:45:00||11223||11223.5||11223.5||11223|2
1636077300000|2021-11-05 01:55:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|453
1636077600000|2021-11-05 02:00:00|||||||||2
1636077900000|2021-11-05 02:05:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|0
1636078200000|2021-11-05 02:10:00|||||||||3
1636078800000|2021-11-05 02:20:00||11223||11223.5||11223.5||11223|35
1636079100000|2021-11-05 02:25:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|41
1636079400000|2021-11-05 02:30:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|56
1636082100000|2021-11-05 03:15:00|||||||||1
1636083000000|2021-11-05 03:30:00|||||||||32
1636083300000|2021-11-05 03:35:00|||||||||1
1636084500000|2021-11-05 03:55:00|||||||||1
1636085100000|2021-11-05 04:05:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11223.5|19
1636085700000|2021-11-05 04:15:00|||||||||1
1636086000000|2021-11-05 04:20:00|||||||||25
1636086900000|2021-11-05 04:35:00|||||||||2
1636088400000|2021-11-05 05:00:00|||||||||1
1636088700000|2021-11-05 05:05:00|||||||||1
1636089000000|2021-11-05 05:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|6
1636090800000|2021-11-05 05:40:00|||||||||2
1636092300000|2021-11-05 06:05:00|||||||||11
1636092600000|2021-11-05 06:10:00|11224.5|11223|11224.5|11222.5|11224.5|11223|11224.5|11222.5|184
1636093200000|2021-11-05 06:20:00|11224||11224.5||11224.5||11224||2
1636093500000|2021-11-05 06:25:00|||||||||1
1636094100000|2021-11-05 06:35:00||11223||11223||11223||11223|1
1636095000000|2021-11-05 06:50:00||11222.5||11222.5||11222.5||11222.5|2
1636095600000|2021-11-05 07:00:00|11225|11223.5|11224.5|11223|11225.5|11224|11224|11222.5|1865
1636095900000|2021-11-05 07:05:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|1015
1636096200000|2021-11-05 07:10:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|579
1636096500000|2021-11-05 07:15:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|2450
1636096800000|2021-11-05 07:20:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|125
1636097100000|2021-11-05 07:25:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|439
1636097400000|2021-11-05 07:30:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|1353
1636097700000|2021-11-05 07:35:00|||||||||630
1636098000000|2021-11-05 07:40:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|1242
1636098300000|2021-11-05 07:45:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|403
1636098600000|2021-11-05 07:50:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1789
1636098900000|2021-11-05 07:55:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|283
1636099200000|2021-11-05 08:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|330
1636099500000|2021-11-05 08:05:00|11224|11222.5|11223.5|11222|11224|11222.5|11223|11221.5|3878
1636099800000|2021-11-05 08:10:00|11224|11222.5|11224|11222.5|11224|11222.5|11223.5|11222|1874
1636100100000|2021-11-05 08:15:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|1175
1636100400000|2021-11-05 08:20:00|11224|11222.5|11225.5|11224|11225.5|11224|11224|11222.5|2600
1636100700000|2021-11-05 08:25:00|11226|11224.5|11225.5|11224|11226|11224.5|11225|11223.5|1352
1636101000000|2021-11-05 08:30:00|11225|11223.5|11224.5|11223|11225|11223.5|11224|11222.5|2813
1636101300000|2021-11-05 08:35:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|2534
1636101600000|2021-11-05 08:40:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1759
1636101900000|2021-11-05 08:45:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|2191
1636102200000|2021-11-05 08:50:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|1610
1636102500000|2021-11-05 08:55:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|3164
1636102800000|2021-11-05 09:00:00|11224|11222.5|11225|11223.5|11225|11223.5|11224|11222.5|1748
1636103100000|2021-11-05 09:05:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|339
1636103400000|2021-11-05 09:10:00|11226|11224.5|11226|11224.5|11226|11224.5|11225|11223.5|888
1636103700000|2021-11-05 09:15:00|11225.5|11224|11225.5|11224|11226|11224.5|11225|11223.5|1668
1636104000000|2021-11-05 09:20:00|11225|11223.5|11225|11223.5|11225.5|11224|11225|11223.5|431
1636104300000|2021-11-05 09:25:00|11225.5|11224|11224.5|11223|11226|11224.5|11224.5|11223|5675
1636104600000|2021-11-05 09:30:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|2332
1636104900000|2021-11-05 09:35:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|428
1636105200000|2021-11-05 09:40:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|2464
1636105500000|2021-11-05 09:45:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1320
1636105800000|2021-11-05 09:50:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|406
1636106100000|2021-11-05 09:55:00|11224.5|11223|11225.5|11224|11225.5|11224|11224.5|11223|3989
1636106400000|2021-11-05 10:00:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|988
1636106700000|2021-11-05 10:05:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|3916
1636107000000|2021-11-05 10:10:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|917
1636107300000|2021-11-05 10:15:00|||||||||527
1636107600000|2021-11-05 10:20:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|970
1636107900000|2021-11-05 10:25:00|||||||||247
1636108200000|2021-11-05 10:30:00|||||||||107
1636108500000|2021-11-05 10:35:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|1125
1636108800000|2021-11-05 10:40:00|||||||||1179
1636109100000|2021-11-05 10:45:00|||||||||876
1636109400000|2021-11-05 10:50:00|||||||||582
1636109700000|2021-11-05 10:55:00|||||||||915
1636110000000|2021-11-05 11:00:00|||||||||2378
1636110300000|2021-11-05 11:05:00||11223||11223.5||11223.5||11223|825
1636110600000|2021-11-05 11:10:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|2867
1636110900000|2021-11-05 11:15:00|11225|11223.5|11225|11223.5|11225.5|11224|11225|11223.5|2492
1636111200000|2021-11-05 11:20:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|43
1636111500000|2021-11-05 11:25:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|788
1636111800000|2021-11-05 11:30:00|||||||||297
1636112100000|2021-11-05 11:35:00|11226||11225.5||11226||11225.5||1146
1636112400000|2021-11-05 11:40:00|||||||||219
1636112700000|2021-11-05 11:45:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224|708
1636113000000|2021-11-05 11:50:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|781
1636113300000|2021-11-05 11:55:00|||||||||435
1636113600000|2021-11-05 12:00:00|11226|11223.5|11225.5|11224|11226|11224.5|11225.5|11223.5|1397
1636113900000|2021-11-05 12:05:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224|1656
1636114200000|2021-11-05 12:10:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|6445
1636114500000|2021-11-05 12:15:00|11226|11224.5|11227|11225.5|11227|11225.5|11226|11224.5|1653
1636114800000|2021-11-05 12:20:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|989
1636115100000|2021-11-05 12:25:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11225|885
1636115400000|2021-11-05 12:30:00|11226|11224.5|11226.5|11224.5|11226.5|11225|11225.5|11224|1503
1636115700000|2021-11-05 12:35:00|11227|11225|11227|11225.5|11228|11226.5|11227|11225|2091
1636116000000|2021-11-05 12:40:00|11227.5|11226|11226.5|11225|11227.5|11226|11226.5|11225|1066
1636116300000|2021-11-05 12:45:00|11226|11224.5|11226|11224.5|11226.5|11225|11225.5|11224|2990
1636116600000|2021-11-05 12:50:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|756
1636116900000|2021-11-05 12:55:00|11226|11224.5|11226|11224.5|11226.5|11225|11226|11224.5|1678
1636117200000|2021-11-05 13:00:00|11226.5|11225|11226|11224.5|11226.5|11225|11226|11224.5|386
1636117500000|2021-11-05 13:05:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|329
1636117800000|2021-11-05 13:10:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|1458
1636118100000|2021-11-05 13:15:00|11227|11225.5|11227|11225.5|11227|11225.5|11226.5|11225|2121
1636118400000|2021-11-05 13:20:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|6028
1636118700000|2021-11-05 13:25:00|11228|11226.5|11227.5|11226|11228.5|11227|11227.5|11226|3509
1636119000000|2021-11-05 13:30:00|11227|11225.5|11227|11225.5|11228|11226.5|11227|11225.5|1939
1636119300000|2021-11-05 13:35:00|11226.5|11225|11226.5|11225|11227.5|11226|11226.5|11225|2165
1636119600000|2021-11-05 13:40:00|11227|11225.5|11227|11225.5|11227|11225.5|11226.5|11225|1271
1636119900000|2021-11-05 13:45:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|228
1636120200000|2021-11-05 13:50:00|11227|11225.5|11228.5|11227|11228.5|11227|11227|11225.5|2260
1636120500000|2021-11-05 13:55:00|11229|11227.5|11228|11226.5|11229|11227.5|11227.5|11226|2647
1636120800000|2021-11-05 14:00:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|2356
1636121100000|2021-11-05 14:05:00|11228|11226.5|11227.5|11226|11228|11226.5|11227|11225.5|1736
1636121400000|2021-11-05 14:10:00|||||||||287
1636121700000|2021-11-05 14:15:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|2739
1636122000000|2021-11-05 14:20:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|2293
1636122300000|2021-11-05 14:25:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|197
1636122600000|2021-11-05 14:30:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|2655
1636122900000|2021-11-05 14:35:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|1027
1636123200000|2021-11-05 14:40:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|487
1636123500000|2021-11-05 14:45:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1679
1636123800000|2021-11-05 14:50:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|1680
1636124100000|2021-11-05 14:55:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|1984
1636124400000|2021-11-05 15:00:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|3400
1636124700000|2021-11-05 15:05:00|11228|11226.5|11227.5|11226|11228.5|11227|11227.5|11226|3088
1636125000000|2021-11-05 15:10:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1608
1636125300000|2021-11-05 15:15:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|1079
1636125600000|2021-11-05 15:20:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|1812
1636125900000|2021-11-05 15:25:00|||||||||198
1636126200000|2021-11-05 15:30:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|782
1636126500000|2021-11-05 15:35:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1387
1636126800000|2021-11-05 15:40:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|1429
1636127100000|2021-11-05 15:45:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|3648
1636127400000|2021-11-05 15:50:00|||||||||197
1636127700000|2021-11-05 15:55:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|3232
1636128000000|2021-11-05 16:00:00|||||||||5808
1636128300000|2021-11-05 16:05:00|11228.5|11227|11228.5|11227|11229|11227.5|11228|11226.5|5488
1636128600000|2021-11-05 16:10:00|11228|11226.5|11229|11227.5|11229|11227.5|11228|11226.5|2620
1636128900000|2021-11-05 16:15:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|4392
1636129200000|2021-11-05 16:20:00|11228.5|11227|11229|11227.5|11229|11227.5|11228.5|11227|470
1636129500000|2021-11-05 16:25:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|858
1636129800000|2021-11-05 16:30:00|||||||||5602
1636130100000|2021-11-05 16:35:00|11228.5|11227|11229|11227.5|11229|11227.5|11228.5|11227|1142
1636130400000|2021-11-05 16:40:00|11228.5|11227|11228.5|11227|11228.5|11227.5|11228.5|11227|668
1636130700000|2021-11-05 16:45:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|982
1636131000000|2021-11-05 16:50:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|1601
1636131300000|2021-11-05 16:55:00|||||||||488
1636131600000|2021-11-05 17:00:00|||||||||63
1636131900000|2021-11-05 17:05:00|||||||||243
1636132200000|2021-11-05 17:10:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|287
1636132500000|2021-11-05 17:15:00|||||||||36
1636132800000|2021-11-05 17:20:00|||||||||214
1636133100000|2021-11-05 17:25:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|499
1636133400000|2021-11-05 17:30:00|||||||||12
1636133700000|2021-11-05 17:35:00|||||||||218
1636134000000|2021-11-05 17:40:00|||||||||165
1636134300000|2021-11-05 17:45:00|||||||||308
1636134600000|2021-11-05 17:50:00|||||||||96
1636134900000|2021-11-05 17:55:00|||||||||37
1636135200000|2021-11-05 18:00:00|||||||||26
1636135500000|2021-11-05 18:05:00|||||||||15
1636135800000|2021-11-05 18:10:00|||||||||54
1636136100000|2021-11-05 18:15:00|||||||||13
1636136400000|2021-11-05 18:20:00|||||||||10
1636136700000|2021-11-05 18:25:00|||||||||9
1636137000000|2021-11-05 18:30:00|||||||||6
1636137300000|2021-11-05 18:35:00|||||||||4
1636137600000|2021-11-05 18:40:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|168
1636137900000|2021-11-05 18:45:00|||||||||113
1636138200000|2021-11-05 18:50:00|||||||||2
1636138500000|2021-11-05 18:55:00|||||||||39
1636138800000|2021-11-05 19:00:00|||||||||33
1636139100000|2021-11-05 19:05:00|||||||||6
1636139400000|2021-11-05 19:10:00|||||||||22
1636139700000|2021-11-05 19:15:00|||||||||39
1636140000000|2021-11-05 19:20:00|||||||||5
1636140300000|2021-11-05 19:25:00|||||||||3
1636140600000|2021-11-05 19:30:00|||||||||19
1636140900000|2021-11-05 19:35:00|||||||||1
1636141200000|2021-11-05 19:40:00|||||||||1
1636141500000|2021-11-05 19:45:00|||||||||4
1636141800000|2021-11-05 19:50:00|||||||||1
1636142100000|2021-11-05 19:55:00|||||||||86
1636142400000|2021-11-05 20:00:00|||||||||32
1636142700000|2021-11-05 20:05:00|||||||||17
1636143000000|2021-11-05 20:10:00|||||||||107
1636143300000|2021-11-05 20:15:00|||||||||106
1636143600000|2021-11-05 20:20:00|||||||||49
1636143900000|2021-11-05 20:25:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|262
1636144200000|2021-11-05 20:30:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|376
1636145100000|2021-11-05 20:45:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|215
1636145400000|2021-11-05 20:50:00|||||||||50
1636145700000|2021-11-05 20:55:00|11228|11226.5|11228|11226.5|11228.5|11227|11228|11226|494
1636330500000|2021-11-08 00:15:00|11228|11227|11227.5|11226|11228|11227|11227.5|11226|20
1636333200000|2021-11-08 01:00:00|||||||||8
1636334100000|2021-11-08 01:15:00|11228|11226.5|11228.5|11227|11229|11227.5|11228|11226.5|984
1636334400000|2021-11-08 01:20:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|4
1636334700000|2021-11-08 01:25:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|0
1636335300000|2021-11-08 01:35:00|||||||||1
1636336800000|2021-11-08 02:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|6
1636337700000|2021-11-08 02:15:00||11226||11226||11226||11226|1
1636338300000|2021-11-08 02:25:00||11226.5||11226.5||11226.5||11226.5|0
1636338600000|2021-11-08 02:30:00||11226||11226||11226||11226|0
1636340100000|2021-11-08 02:55:00||11226.5||11226.5||11226.5||11226.5|0
1636343400000|2021-11-08 03:50:00|||||||||343
1636350000000|2021-11-08 05:40:00|||||||||1
1636351500000|2021-11-08 06:05:00|||||||||12
1636353600000|2021-11-08 06:40:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|115
1636353900000|2021-11-08 06:45:00|||||||||1
1636354200000|2021-11-08 06:50:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|201
1636354500000|2021-11-08 06:55:00|||||||||77
1636354800000|2021-11-08 07:00:00|11228.5|11227|11227.5|11226|11228.5|11227|11227.5|11226|608
1636355100000|2021-11-08 07:05:00|||||||||264
1636355400000|2021-11-08 07:10:00|11227|11225.5|11227|11225.5|11227.5|11226|11227|11225.5|1190
1636355700000|2021-11-08 07:15:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|755
1636356000000|2021-11-08 07:20:00|||||||||16
1636356300000|2021-11-08 07:25:00|||||||||93
1636356600000|2021-11-08 07:30:00|11227.5|11226|11229|11227.5|11229|11227.5|11227.5|11226|4224
1636356900000|2021-11-08 07:35:00|11228.5|11227|11227.5|11226|11228.5|11227|11227.5|11226|1089
1636357200000|2021-11-08 07:40:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|435
1636357500000|2021-11-08 07:45:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|766
1636357800000|2021-11-08 07:50:00|||||||||848
1636358100000|2021-11-08 07:55:00|||||||||217
1636358400000|2021-11-08 08:00:00|||||||||163
1636358700000|2021-11-08 08:05:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|700
1636359000000|2021-11-08 08:10:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|860
1636359300000|2021-11-08 08:15:00|||||||||751
1636359600000|2021-11-08 08:20:00|11227|11225.5|11226|11224.5|11227|11225.5|11226|11224.5|1547
1636359900000|2021-11-08 08:25:00|11225.5|11224|11226|11224.5|11226|11224.5|11225.5|11224|1409
1636360200000|2021-11-08 08:30:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|1309
1636360500000|2021-11-08 08:35:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|4205
1636360800000|2021-11-08 08:40:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|3101
1636361100000|2021-11-08 08:45:00|11226|11224.5|11226.5|11225|11226.5|11225|11226|11224.5|1729
1636361400000|2021-11-08 08:50:00|11226|11224.5|11226|11224.5|11226.5|11225|11226|11224.5|413
1636361700000|2021-11-08 08:55:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1794
1636362000000|2021-11-08 09:00:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|1972
1636362300000|2021-11-08 09:05:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224|426
1636362600000|2021-11-08 09:10:00|11225.5|11224|11226|11224.5|11226|11224.5|11225.5|11224|3433
1636362900000|2021-11-08 09:15:00|11225.5|11224|11226.5|11225|11226.5|11225|11225.5|11224|1543
1636363200000|2021-11-08 09:20:00|||||||||274
1636363500000|2021-11-08 09:25:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|1305
1636363800000|2021-11-08 09:30:00|11227.5|11226|11227.5|11226|11227.5|11226|11227|11225.5|2177
1636364100000|2021-11-08 09:35:00|||||||||752
1636364400000|2021-11-08 09:40:00|11227|11225.5|11227|11225.5|11227.5|11225.5|11227|11225.5|599
1636364700000|2021-11-08 09:45:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|575
1636365000000|2021-11-08 09:50:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|1059
1636365300000|2021-11-08 09:55:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|704
1636365600000|2021-11-08 10:00:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|1531
1636365900000|2021-11-08 10:05:00|11227.5|11226|11227.5|11226|11227.5|11226|11227|11225.5|298
1636366200000|2021-11-08 10:10:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|3247
1636366500000|2021-11-08 10:15:00|11227|11225.5|11227|11225.5|11227.5|11226|11227|11225.5|3098
1636366800000|2021-11-08 10:20:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|5080
1636367100000|2021-11-08 10:25:00|||||||||1898
1636367400000|2021-11-08 10:30:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11225|3562
1636367700000|2021-11-08 10:35:00|11227|11225.5|11227|11225.5|11227|11225.5|11226.5|11225|634
1636368000000|2021-11-08 10:40:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11225|4754
1636368300000|2021-11-08 10:45:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|2671
1636368600000|2021-11-08 10:50:00|||||||||39
1636368900000|2021-11-08 10:55:00|11227|11225.5|11227|11225.5|11227|11225.5|11226.5|11225|1233
1636369200000|2021-11-08 11:00:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|1007
1636369500000|2021-11-08 11:05:00|11227|11225.5|11227|11225.5|11227|11225.5|11226.5|11225|3693
1636369800000|2021-11-08 11:10:00|||||||||28
1636370100000|2021-11-08 11:15:00|||||||||57
1636370400000|2021-11-08 11:20:00|||||||||1206
1636370700000|2021-11-08 11:25:00|||||||||169
1636371000000|2021-11-08 11:30:00|||||||||189
1636371300000|2021-11-08 11:35:00|11227.5|11226|11227.5|11226|11227.5|11226|11227|11225.5|3067
1636371600000|2021-11-08 11:40:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|639
1636371900000|2021-11-08 11:45:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|1064
1636372200000|2021-11-08 11:50:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|1526
1636372500000|2021-11-08 11:55:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|1847
1636372800000|2021-11-08 12:00:00|||||||||439
1636373100000|2021-11-08 12:05:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|1604
1636373400000|2021-11-08 12:10:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|789
1636373700000|2021-11-08 12:15:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|743
1636374000000|2021-11-08 12:20:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|1869
1636374300000|2021-11-08 12:25:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|767
1636374600000|2021-11-08 12:30:00|||||||||3
1636374900000|2021-11-08 12:35:00|||||||||1066
1636375200000|2021-11-08 12:40:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|3589
1636375500000|2021-11-08 12:45:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|452
1636375800000|2021-11-08 12:50:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|358
1636376100000|2021-11-08 12:55:00|||||||||193
1636376400000|2021-11-08 13:00:00|||||||||188
1636376700000|2021-11-08 13:05:00|||||||||1150
1636377000000|2021-11-08 13:10:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|381
1636377300000|2021-11-08 13:15:00|11227.5|11226|11227.5|11226|11227.5|11226|11227|11225.5|1154
1636377600000|2021-11-08 13:20:00|||||||||9
1636377900000|2021-11-08 13:25:00|||||||||214
1636378200000|2021-11-08 13:30:00|||||||||319
1636378500000|2021-11-08 13:35:00|||||||||437
1636378800000|2021-11-08 13:40:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|1753
1636379100000|2021-11-08 13:45:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|1021
1636379400000|2021-11-08 13:50:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|237
1636379700000|2021-11-08 13:55:00|11227|11225.5|11227|11225.5|11227.5|11225.5|11227|11225.5|500
1636380000000|2021-11-08 14:00:00|11227.5|11226|11227.5|11226|11227.5|11226|11227|11225.5|305
1636380300000|2021-11-08 14:05:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|1682
1636380600000|2021-11-08 14:10:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|995
1636380900000|2021-11-08 14:15:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1215
1636381200000|2021-11-08 14:20:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|3187
1636381500000|2021-11-08 14:25:00|||||||||192
1636381800000|2021-11-08 14:30:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|1458
1636382100000|2021-11-08 14:35:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|1209
1636382400000|2021-11-08 14:40:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|356
1636382700000|2021-11-08 14:45:00|||||||||362
1636383000000|2021-11-08 14:50:00|11228.5|11227|11229|11227.5|11229|11227.5|11228|11226.5|3548
1636383300000|2021-11-08 14:55:00|11228.5|11227|11229|11227.5|11229|11227.5|11228.5|11227|952
1636383600000|2021-11-08 15:00:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|1460
1636383900000|2021-11-08 15:05:00|||||||||403
1636384200000|2021-11-08 15:10:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|1057
1636384500000|2021-11-08 15:15:00|||||||||185
1636384800000|2021-11-08 15:20:00|||||||||596
1636385100000|2021-11-08 15:25:00|||||||||1082
1636385400000|2021-11-08 15:30:00|||||||||85
1636385700000|2021-11-08 15:35:00|||||||||694
1636386000000|2021-11-08 15:40:00|||||||||362
1636386300000|2021-11-08 15:45:00|||||||||343
1636386600000|2021-11-08 15:50:00|||||||||125
1636386900000|2021-11-08 15:55:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|4050
1636387200000|2021-11-08 16:00:00|11228|11226.5|11227.5|11226|11228|11226.5|11227|11225.5|2495
1636387500000|2021-11-08 16:05:00|11227|11225.5|11228|11226.5|11228|11226.5|11227|11225.5|2414
1636387800000|2021-11-08 16:10:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|1842
1636388100000|2021-11-08 16:15:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|3165
1636388400000|2021-11-08 16:20:00|11227|11225.5|11227|11225.5|11227|11225.5|11226.5|11225|1092
1636388700000|2021-11-08 16:25:00|||||||||3560
1636389000000|2021-11-08 16:30:00|||||||||491
1636389300000|2021-11-08 16:35:00|||||||||113
1636389600000|2021-11-08 16:40:00|||||||||244
1636389900000|2021-11-08 16:45:00|||||||||232
1636390200000|2021-11-08 16:50:00|||||||||296
1636390500000|2021-11-08 16:55:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|687
1636390800000|2021-11-08 17:00:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11225|381
1636391100000|2021-11-08 17:05:00|11227|11225.5|11227|11225.5|11227|11225.5|11226.5|11225|903
1636391400000|2021-11-08 17:10:00|||||||||155
1636391700000|2021-11-08 17:15:00|||||||||39
1636392000000|2021-11-08 17:20:00|||||||||303
1636392300000|2021-11-08 17:25:00|||||||||219
1636392600000|2021-11-08 17:30:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11225|1205
1636392900000|2021-11-08 17:35:00|||||||||5
1636393200000|2021-11-08 17:40:00|||||||||36
1636393500000|2021-11-08 17:45:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|1805
1636393800000|2021-11-08 17:50:00|||||||||165
1636394100000|2021-11-08 17:55:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1155
1636394400000|2021-11-08 18:00:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|566
1636394700000|2021-11-08 18:05:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|772
1636395000000|2021-11-08 18:10:00|||||||||20
1636395300000|2021-11-08 18:15:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|583
1636395600000|2021-11-08 18:20:00|||||||||109
1636395900000|2021-11-08 18:25:00|||||||||11
1636396200000|2021-11-08 18:30:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|50
1636396500000|2021-11-08 18:35:00|||||||||3
1636397100000|2021-11-08 18:45:00|||||||||5
1636397400000|2021-11-08 18:50:00|||||||||2
1636397700000|2021-11-08 18:55:00|||||||||5
1636398300000|2021-11-08 19:05:00|||||||||4
1636398900000|2021-11-08 19:15:00|||||||||4
1636399200000|2021-11-08 19:20:00|||||||||3
1636399500000|2021-11-08 19:25:00|||||||||3
1636399800000|2021-11-08 19:30:00|||||||||43
1636400100000|2021-11-08 19:35:00|||||||||1
1636400400000|2021-11-08 19:40:00|||||||||5
1636401000000|2021-11-08 19:50:00|||||||||21
1636401300000|2021-11-08 19:55:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|429
1636401600000|2021-11-08 20:00:00|||||||||5
1636401900000|2021-11-08 20:05:00|||||||||719
1636402200000|2021-11-08 20:10:00|||||||||1
1636402500000|2021-11-08 20:15:00|||||||||8
1636402800000|2021-11-08 20:20:00|||||||||3
1636403100000|2021-11-08 20:25:00|||||||||1
1636403400000|2021-11-08 20:30:00|||||||||3
1636404000000|2021-11-08 20:40:00|||||||||6
1636404300000|2021-11-08 20:45:00|||||||||54
1636404600000|2021-11-08 20:50:00|||||||||165
1636404900000|2021-11-08 20:55:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|147
1636416900000|2021-11-09 00:15:00|11225.5|11224|11226|11224.5|11226.5|11225|11225.5|11224|52
1636417500000|2021-11-09 00:25:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|73
1636417800000|2021-11-09 00:30:00||11224.5||11225||11225||11224.5|0
1636418100000|2021-11-09 00:35:00|11226|11224.5|11226.5|11224.5|11226.5|11225|11226|11224.5|6
1636418400000|2021-11-09 00:40:00|11226|11225|11226|11224.5|11226.5|11225|11226|11224.5|15
1636418700000|2021-11-09 00:45:00|11226.5||11226||11226.5||11226||0
1636419000000|2021-11-09 00:50:00|11226.5|11225|11226.5|11224.5|11226.5|11225|11226.5|11224.5|16
1636419300000|2021-11-09 00:55:00|11226|11225|11226|11224.5|11226.5|11225|11226|11224.5|0
1636419600000|2021-11-09 01:00:00|11226.5||11226||11226.5||11226||0
1636419900000|2021-11-09 01:05:00|11226.5||11226.5||11226.5||11226.5||0
1636420200000|2021-11-09 01:10:00|11226|11225|11226|11224.5|11226|11225|11226|11224.5|1
1636420500000|2021-11-09 01:15:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|0
1636421400000|2021-11-09 01:30:00||11224.5||11224.5||11224.5||11224.5|0
1636421700000|2021-11-09 01:35:00|11226|11225|11226.5|11224.5|11226.5|11225|11226|11224.5|0
1636422000000|2021-11-09 01:40:00|11226||11226.5||11226.5||11226||0
1636422300000|2021-11-09 01:45:00|11226|11225|11226|11224.5|11226.5|11225|11226|11224.5|0
1636422600000|2021-11-09 01:50:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|71
1636422900000|2021-11-09 01:55:00|11227|11225.5|11227|11225.5|11227|11225.5|11226.5|11225.5|11
1636423200000|2021-11-09 02:00:00|||||||||16
1636423500000|2021-11-09 02:05:00|11226.5|11225|11227|11225|11227|11225|11226.5|11225|7
1636423800000|2021-11-09 02:10:00|11226.5||11226.5||11227||11226.5||0
1636424100000|2021-11-09 02:15:00|11227||11227||11227||11226.5||0
1636424400000|2021-11-09 02:20:00|11226.5||11227||11227||11226.5||0
1636424700000|2021-11-09 02:25:00|11226.5||11227||11227||11226.5||0
1636425000000|2021-11-09 02:30:00|11226.5||11227||11227||11226.5||0
1636426200000|2021-11-09 02:50:00|11226.5||11227||11227||11226.5||0
1636426500000|2021-11-09 02:55:00||11225.5||11225.5||11225.5||11225|0
1636427100000|2021-11-09 03:05:00||11225||11225.5||11225.5||11225|103
1636427400000|2021-11-09 03:10:00|||||||||65
1636427700000|2021-11-09 03:15:00|||||||||65
1636428000000|2021-11-09 03:20:00|||||||||30
1636428600000|2021-11-09 03:30:00|||||||||9
1636428900000|2021-11-09 03:35:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|130
1636429200000|2021-11-09 03:40:00|||||||||17
1636429800000|2021-11-09 03:50:00|||||||||18
1636430100000|2021-11-09 03:55:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|39
1636430400000|2021-11-09 04:00:00||11225||11225.5||11225.5||11225|0
1636431000000|2021-11-09 04:10:00|||||||||1
1636433700000|2021-11-09 04:55:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|129
1636434000000|2021-11-09 05:00:00|||||||||1
1636435800000|2021-11-09 05:30:00|||||||||11
1636440300000|2021-11-09 06:45:00||11224.5||11225||11225||11224.5|509
1636441200000|2021-11-09 07:00:00|||||||||389
1636441500000|2021-11-09 07:05:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|841
1636441800000|2021-11-09 07:10:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|195
1636442100000|2021-11-09 07:15:00|||||||||372
1636442400000|2021-11-09 07:20:00|11228|11226.5|11227|11225.5|11228|11226.5|11227|11225.5|993
1636442700000|2021-11-09 07:25:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|810
1636443000000|2021-11-09 07:30:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|116
1636443300000|2021-11-09 07:35:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|243
1636443600000|2021-11-09 07:40:00|11226|11224.5|11226.5|11225|11226.5|11225|11226|11224.5|1268
1636443900000|2021-11-09 07:45:00|||||||||274
1636444200000|2021-11-09 07:50:00|||||||||107
1636444500000|2021-11-09 07:55:00|11226|11224.5|11226.5|11225|11226.5|11225|11226|11224.5|799
1636444800000|2021-11-09 08:00:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|725
1636445100000|2021-11-09 08:05:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|529
1636445400000|2021-11-09 08:10:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|3152
1636445700000|2021-11-09 08:15:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|3825
1636446000000|2021-11-09 08:20:00|11228|11226.5|11227.5|11226|11228.5|11227|11227.5|11226|3223
1636446300000|2021-11-09 08:25:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|1022
1636446600000|2021-11-09 08:30:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|2514
1636446900000|2021-11-09 08:35:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|1574
1636447200000|2021-11-09 08:40:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|391
1636447500000|2021-11-09 08:45:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|617
1636447800000|2021-11-09 08:50:00|||||||||100
1636448100000|2021-11-09 08:55:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|1254
1636448400000|2021-11-09 09:00:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|616
1636448700000|2021-11-09 09:05:00|||||||||2447
1636449000000|2021-11-09 09:10:00|||||||||117
1636449300000|2021-11-09 09:15:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|269
1636449600000|2021-11-09 09:20:00|||||||||1182
1636449900000|2021-11-09 09:25:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|443
1636450200000|2021-11-09 09:30:00|11228|11226.5|11227.5|11226|11228|11226.5|11227|11225.5|1528
1636450500000|2021-11-09 09:35:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|835
1636450800000|2021-11-09 09:40:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|1377
1636451100000|2021-11-09 09:45:00|11228|11226.5|11228|11226.5|11228.5|11227|11228|11226.5|2704
1636451400000|2021-11-09 09:50:00|11228.5|11227|11227.5|11226|11228.5|11227|11227.5|11226|1274
1636451700000|2021-11-09 09:55:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|980
1636452000000|2021-11-09 10:00:00|11227.5|11226|11227.5|11226|11228|11226|11227.5|11226|1407
1636452300000|2021-11-09 10:05:00|||||||||28
1636452600000|2021-11-09 10:10:00|11228|11226.5|11228|11226.5|11228.5|11227|11228|11226.5|5294
1636452900000|2021-11-09 10:15:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|72
1636453200000|2021-11-09 10:20:00|11227|11225.5|11227.5|11225.5|11227.5|11226|11227|11225.5|2293
1636453500000|2021-11-09 10:25:00|11227|11226|11227|11225.5|11227.5|11226|11226.5|11225|4204
1636453800000|2021-11-09 10:30:00|11227.5|11226|11227|11225.5|11227.5|11226|11226.5|11225|15303
1636454100000|2021-11-09 10:35:00|||||||||315
1636454400000|2021-11-09 10:40:00|||||||||298
1636454700000|2021-11-09 10:45:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|6852
1636455000000|2021-11-09 10:50:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|8099
1636455300000|2021-11-09 10:55:00|||||||||286
1636455600000|2021-11-09 11:00:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|2543
1636455900000|2021-11-09 11:05:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|1758
1636456200000|2021-11-09 11:10:00|11228|11226.5|11228|11226|11228|11226.5|11227.5|11226|1193
1636456500000|2021-11-09 11:15:00|11228.5|11226.5|11229|11227.5|11229|11227.5|11228.5|11226.5|1279
1636456800000|2021-11-09 11:20:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|1350
1636457100000|2021-11-09 11:25:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|951
1636457400000|2021-11-09 11:30:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|2408
1636457700000|2021-11-09 11:35:00|11230|11228.5|11230|11228.5|11230.5|11229|11230|11228.5|3256
1636458000000|2021-11-09 11:40:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|1247
1636458300000|2021-11-09 11:45:00|||||||||106
1636458600000|2021-11-09 11:50:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|173
1636458900000|2021-11-09 11:55:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|781
1636459200000|2021-11-09 12:00:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|335
1636459500000|2021-11-09 12:05:00||11228||11228.5||11228.5||11228|491
1636459800000|2021-11-09 12:10:00|11229.5|11228|11229.5|11228|11230|11228.5|11229|11227.5|395
1636460100000|2021-11-09 12:15:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|1108
1636460400000|2021-11-09 12:20:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|1010
1636460700000|2021-11-09 12:25:00|11229.5|11228|11229.5|11228|11229.5|11228|11229|11227.5|622
1636461000000|2021-11-09 12:30:00|||||||||103
1636461300000|2021-11-09 12:35:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|187
1636461600000|2021-11-09 12:40:00|||||||||106
1636461900000|2021-11-09 12:45:00|11230|11228.5|11229.5|11228|11230|11228.5|11229.5|11228|586
1636462200000|2021-11-09 12:50:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|561
1636462500000|2021-11-09 12:55:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|1196
1636462800000|2021-11-09 13:00:00|||||||||606
1636463100000|2021-11-09 13:05:00|11229.5|11228|11229|11227.5|11229.5|11228|11228.5|11227|1572
1636463400000|2021-11-09 13:10:00|11228.5|11227|11228.5|11227|11229|11227.5|11228.5|11227|8646
1636463700000|2021-11-09 13:15:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|545
1636464000000|2021-11-09 13:20:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|909
1636464300000|2021-11-09 13:25:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|639
1636464600000|2021-11-09 13:30:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|893
1636464900000|2021-11-09 13:35:00|11229|11227.5|11229|11227.5|11229|11227.5|11228.5|11227|6535
1636465200000|2021-11-09 13:40:00|11229.5||11229||11229.5||11229||604
1636465500000|2021-11-09 13:45:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|761
1636465800000|2021-11-09 13:50:00|11230|11228.5|11230|11228.5|11230|11228.5|11229.5|11228|2374
1636466100000|2021-11-09 13:55:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|4736
1636466400000|2021-11-09 14:00:00|||||||||217
1636466700000|2021-11-09 14:05:00|11229.5|11228|11229.5|11227.5|11229.5|11228|11229|11227.5|2048
1636467000000|2021-11-09 14:10:00|11229|11228|11229.5|11228|11229.5|11228|11229|11227.5|239
1636467300000|2021-11-09 14:15:00|||||||||112
1636467600000|2021-11-09 14:20:00|11230|11228.5|11230|11228.5|11230|11228.5|11229.5|11228.5|583
1636467900000|2021-11-09 14:25:00|11229.5|11228|11229.5|11228|11230|11228.5|11229.5|11228|875
1636468200000|2021-11-09 14:30:00|11230|11228.5|11230|11228.5|11230|11228.5|11229.5|11228|2042
1636468500000|2021-11-09 14:35:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|949
1636468800000|2021-11-09 14:40:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|367
1636469100000|2021-11-09 14:45:00||11228||11228.5||11228.5||11228|461
1636469400000|2021-11-09 14:50:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|804
1636469700000|2021-11-09 14:55:00|11231|11229.5|11231|11229.5|11231|11229.5|11230.5|11229|1333
1636470000000|2021-11-09 15:00:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|1752
1636470300000|2021-11-09 15:05:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|950
1636470600000|2021-11-09 15:10:00|11230.5|11229|11230.5|11229|11230.5|11229|11230|11228.5|1165
1636470900000|2021-11-09 15:15:00|11230|11228.5|11230|11228.5|11230.5|11229|11230|11228.5|997
1636471200000|2021-11-09 15:20:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|1919
1636471500000|2021-11-09 15:25:00|||||||||366
1636471800000|2021-11-09 15:30:00|||||||||968
1636472100000|2021-11-09 15:35:00|||||||||143
1636472400000|2021-11-09 15:40:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|2091
1636472700000|2021-11-09 15:45:00|||||||||172
1636473000000|2021-11-09 15:50:00|11230.5|11229|11230.5|11229|11230.5|11229|11230|11228.5|1416
1636473300000|2021-11-09 15:55:00|11230|11228.5|11230|11228.5|11230|11229|11230|11228.5|231
1636473600000|2021-11-09 16:00:00|||||||||1254
1636473900000|2021-11-09 16:05:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|1097
1636474200000|2021-11-09 16:10:00|11230.5|11229|11230.5|11229|11230.5|11229|11230|11228.5|1626
1636474500000|2021-11-09 16:15:00|||||||||425
1636474800000|2021-11-09 16:20:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|1249
1636475100000|2021-11-09 16:25:00|11231|11229.5|11231|11229.5|11231|11229.5|11231|11229.5|2091
1636475400000|2021-11-09 16:30:00|11231.5||11231||11231.5||11231||1831
1636475700000|2021-11-09 16:35:00|11231.5|11230|11231.5|11230|11231.5|11230|11231.5|11230|709
1636476000000|2021-11-09 16:40:00|11231|11229.5|11230.5|11229|11231|11229.5|11230.5|11229|674
1636476300000|2021-11-09 16:45:00|11231|11229.5|11230.5|11229|11231|11229.5|11230.5|11229|614
1636476600000|2021-11-09 16:50:00|11231|11229.5|11230.5|11229|11231|11229.5|11230.5|11229|463
1636476900000|2021-11-09 16:55:00|||||||||300
1636477200000|2021-11-09 17:00:00|||||||||180
1636477500000|2021-11-09 17:05:00|11231|11229.5|11231|11229.5|11231|11229.5|11231|11229.5|92
1636477800000|2021-11-09 17:10:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|542
1636478100000|2021-11-09 17:15:00|11230.5|11229|11230.5|11229|11230.5|11229.5|11230.5|11229|67
1636478400000|2021-11-09 17:20:00|11231|11229.5|11231|11229.5|11231|11229.5|11231|11229.5|291
1636478700000|2021-11-09 17:25:00|||||||||41
1636479000000|2021-11-09 17:30:00|||||||||17
1636479300000|2021-11-09 17:35:00|11231.5|11230|11231.5|11230|11231.5|11230|11231|11229.5|369
1636479600000|2021-11-09 17:40:00|||||||||12
1636479900000|2021-11-09 17:45:00|||||||||12
1636480200000|2021-11-09 17:50:00|||||||||23
1636480500000|2021-11-09 17:55:00|||||||||46
1636480800000|2021-11-09 18:00:00|11231|11229.5|11231|11229.5|11231.5|11230|11231|11229.5|701
1636481100000|2021-11-09 18:05:00|11231.5||11231||11231.5||11231||10
1636481400000|2021-11-09 18:10:00|11230.5|11229|11231|11229|11231|11229.5|11230.5|11229|641
1636481700000|2021-11-09 18:15:00||11229.5||11229.5||11229.5||11229|2
1636482000000|2021-11-09 18:20:00|||||||||26
1636482300000|2021-11-09 18:25:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|70
1636482600000|2021-11-09 18:30:00|||||||||5
1636482900000|2021-11-09 18:35:00|||||||||2
1636483200000|2021-11-09 18:40:00|||||||||3
1636483500000|2021-11-09 18:45:00|||||||||4
1636483800000|2021-11-09 18:50:00|11231.5||11231||11231.5||11231||35
1636484100000|2021-11-09 18:55:00|||||||||1
1636484400000|2021-11-09 19:00:00|||||||||4
1636484700000|2021-11-09 19:05:00|||||||||3
1636485000000|2021-11-09 19:10:00|||||||||2
1636485300000|2021-11-09 19:15:00|||||||||3
1636485600000|2021-11-09 19:20:00|||||||||2
1636485900000|2021-11-09 19:25:00|11231.5|11230|11231.5|11230|11231.5|11230|11231.5|11230|65
1636486200000|2021-11-09 19:30:00|||||||||13
1636486500000|2021-11-09 19:35:00|||||||||67
1636486800000|2021-11-09 19:40:00|11231|11229.5|11231|11229.5|11231|11229.5|11231|11229.5|424
1636487400000|2021-11-09 19:50:00|||||||||10
1636488000000|2021-11-09 20:00:00|||||||||1
1636488300000|2021-11-09 20:05:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|372
1636489500000|2021-11-09 20:25:00|||||||||19
1636489800000|2021-11-09 20:30:00|||||||||2
1636490100000|2021-11-09 20:35:00|||||||||23
1636490700000|2021-11-09 20:45:00|||||||||45
1636491000000|2021-11-09 20:50:00|||||||||85
1636491300000|2021-11-09 20:55:00|||||||||103
1636503300000|2021-11-10 00:15:00|11230.5||11231||11231||11230.5||0
1636503600000|2021-11-10 00:20:00||11229||11229.5||11229.5||11229|0
1636503900000|2021-11-10 00:25:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|6
1636507200000|2021-11-10 01:20:00|11231||11231||11231||11231||3
1636507500000|2021-11-10 01:25:00|11230.5|11229.5|11231|11229.5|11231|11229.5|11230.5|11229.5|0
1636507800000|2021-11-10 01:30:00|11230.5|11229|11231|11229|11231|11229|11230.5|11229|36
1636508100000|2021-11-10 01:35:00|11230.5||11230.5||11231||11230.5||0
1636509000000|2021-11-10 01:50:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|98
1636509300000|2021-11-10 01:55:00|11230.5||11230.5||11230.5||11230||0
1636509600000|2021-11-10 02:00:00|11230||11230||11230.5||11230||3
1636509900000|2021-11-10 02:05:00|11230.5||11230.5||11230.5||11230||0
1636510200000|2021-11-10 02:10:00|11230||11230.5||11230.5||11230||0
1636510500000|2021-11-10 02:15:00||11229||11229||11229||11229|0
1636511100000|2021-11-10 02:25:00|11230|11228.5|11230.5|11228.5|11230.5|11228.5|11230|11228.5|47
1636511700000|2021-11-10 02:35:00|11231|11229|11230.5|11229|11231|11229|11230.5|11229|0
1636512600000|2021-11-10 02:50:00|11230|11228.5|11230.5|11228.5|11230.5|11228.5|11230|11228.5|68
1636512900000|2021-11-10 02:55:00|11230||11230.5||11230.5||11230||0
1636513200000|2021-11-10 03:00:00|11230|11229|11230.5|11229|11230.5|11229|11230|11229|0
1636518600000|2021-11-10 04:30:00|||||||||1
1636519200000|2021-11-10 04:40:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|84
1636519500000|2021-11-10 04:45:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|21
1636519800000|2021-11-10 04:50:00|||||||||31
1636521900000|2021-11-10 05:25:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|120
1636523100000|2021-11-10 05:45:00||11228.5||11229||11229||11228.5|0
1636524900000|2021-11-10 06:15:00|11230|11228.5|11230|11228.5|11230.5|11229|11230|11228.5|173
1636527000000|2021-11-10 06:50:00|||||||||1
1636527300000|2021-11-10 06:55:00|||||||||1
1636527600000|2021-11-10 07:00:00|11230.5|11229|11231|11229.5|11231|11229.5|11230|11228.5|610
1636527900000|2021-11-10 07:05:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|185
1636528200000|2021-11-10 07:10:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|1324
1636528500000|2021-11-10 07:15:00|11229.5|11228|11229.5|11228|11230|11228|11229.5|11228|327
1636528800000|2021-11-10 07:20:00|11230|11228.5|11230|11228.5|11230|11228.5|11229.5|11228|726
1636529100000|2021-11-10 07:25:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|503
1636529400000|2021-11-10 07:30:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|567
1636529700000|2021-11-10 07:35:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|1673
1636530000000|2021-11-10 07:40:00|11230|11228.5|11230|11228.5|11230.5|11229|11230|11228.5|934
1636530300000|2021-11-10 07:45:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|1895
1636530600000|2021-11-10 07:50:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|928
1636530900000|2021-11-10 07:55:00|11229.5|11228|11229.5|11228|11230|11228.5|11229.5|11228|509
1636531200000|2021-11-10 08:00:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|857
1636531500000|2021-11-10 08:05:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|806
1636531800000|2021-11-10 08:10:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|1914
1636532100000|2021-11-10 08:15:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|2477
1636532400000|2021-11-10 08:20:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|2510
1636532700000|2021-11-10 08:25:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|457
1636533000000|2021-11-10 08:30:00|||||||||616
1636533300000|2021-11-10 08:35:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|682
1636533600000|2021-11-10 08:40:00|11231.5|11230|11231.5|11230|11231.5|11230|11231.5|11230|267
1636533900000|2021-11-10 08:45:00|11231|11229.5|11231|11229.5|11231|11229.5|11231|11229.5|9124
1636534200000|2021-11-10 08:50:00|11231.5|11230|11231|11229.5|11231.5|11230|11231|11229.5|374
1636534500000|2021-11-10 08:55:00|||||||||869
1636534800000|2021-11-10 09:00:00|11231.5|11230|11232|11230.5|11232|11230.5|11231.5|11230|2230
1636535100000|2021-11-10 09:05:00|||||||||522
1636535400000|2021-11-10 09:10:00|||||||||409
1636535700000|2021-11-10 09:15:00|11231.5|11230|11231.5|11230|11231.5|11230|11231.5|11230|3277
1636536000000|2021-11-10 09:20:00|11231|11229.5|11231.5|11230|11232|11230.5|11231|11229.5|6787
1636536300000|2021-11-10 09:25:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|3390
1636536600000|2021-11-10 09:30:00|11231|11229.5|11230.5|11229|11231.5|11230|11230.5|11229|2994
1636536900000|2021-11-10 09:35:00|11231|11229.5|11230.5|11229|11231|11229.5|11230.5|11229|1728
1636537200000|2021-11-10 09:40:00|||||||||363
1636537500000|2021-11-10 09:45:00|11231|11229.5|11231|11229.5|11231|11229.5|11231|11229.5|1884
1636537800000|2021-11-10 09:50:00|||||||||607
1636538100000|2021-11-10 09:55:00|||||||||358
1636538400000|2021-11-10 10:00:00|11231.5|11230|11231.5|11230|11231.5|11230|11231|11229.5|1263
1636538700000|2021-11-10 10:05:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|270
1636539000000|2021-11-10 10:10:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|1024
1636539300000|2021-11-10 10:15:00|11232|11230.5|11231.5|11230|11232|11230.5|11231.5|11230|586
1636539600000|2021-11-10 10:20:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|626
1636539900000|2021-11-10 10:25:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|475
1636540200000|2021-11-10 10:30:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|745
1636540500000|2021-11-10 10:35:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|3420
1636540800000|2021-11-10 10:40:00|11231|11229.5|11231|11229.5|11231.5|11230|11231|11229.5|528
1636541100000|2021-11-10 10:45:00|11231.5|11230|11231.5|11230|11231.5|11230|11231.5|11230|1859
1636541400000|2021-11-10 10:50:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|1873
1636541700000|2021-11-10 10:55:00|||||||||276
1636542000000|2021-11-10 11:00:00|11232|11230.5|11231.5|11230|11232|11230.5|11231.5|11230|1074
1636542300000|2021-11-10 11:05:00|||||||||677
1636542600000|2021-11-10 11:10:00|11232|11230.5|11231.5|11230|11232|11230.5|11231.5|11230|1945
1636542900000|2021-11-10 11:15:00|11231|11229.5|11231|11229.5|11231.5|11230|11231|11229.5|3159
1636543200000|2021-11-10 11:20:00|||||||||810
1636543500000|2021-11-10 11:25:00|||||||||1413
1636543800000|2021-11-10 11:30:00|11231.5|11230|11231.5|11230|11231.5|11230|11231|11229.5|2193
1636544100000|2021-11-10 11:35:00|11231|11229.5|11231|11229.5|11231.5|11230|11231|11229.5|2459
1636544400000|2021-11-10 11:40:00|11231.5|11230|11231.5|11230|11231.5|11230|11231|11229.5|857
1636544700000|2021-11-10 11:45:00|||||||||1554
1636545000000|2021-11-10 11:50:00|11232|11230.5|11232|11230.5|11232|11230.5|11231.5|11230|1646
1636545300000|2021-11-10 11:55:00|||||||||404
1636545600000|2021-11-10 12:00:00|11232.5|11231|11233|11231.5|11233|11231.5|11232.5|11231|6062
1636545900000|2021-11-10 12:05:00|11232.5|11231|11233.5|11232|11233.5|11232|11232.5|11231|2467
1636546200000|2021-11-10 12:10:00|||||||||1514
1636546500000|2021-11-10 12:15:00|11234|11232.5|11233.5|11232|11234|11232.5|11233.5|11232|2376
1636546800000|2021-11-10 12:20:00|11233|11231.5|11233|11231.5|11233|11231.5|11232.5|11231|1132
1636547100000|2021-11-10 12:25:00|11232.5|11231|11233|11231.5|11233|11231.5|11232.5|11231|1656
1636547400000|2021-11-10 12:30:00|11232.5|11231|11232.5|11231|11233|11231.5|11232.5|11231|1404
1636547700000|2021-11-10 12:35:00|11233|11231.5|11232.5|11231|11233|11231.5|11232.5|11231|496
1636548000000|2021-11-10 12:40:00|11233|11231.5|11232.5|11231|11233|11231.5|11232.5|11231|1561
1636548300000|2021-11-10 12:45:00|||||||||252
1636548600000|2021-11-10 12:50:00|||||||||969
1636548900000|2021-11-10 12:55:00|11233|11231.5|11233|11231.5|11233|11231.5|11232.5|11231|251
1636549200000|2021-11-10 13:00:00|11233.5|11232|11233|11231.5|11233.5|11232|11233|11231.5|1422
1636549500000|2021-11-10 13:05:00|11233.5|11232|11233|11231.5|11233.5|11232|11233|11231.5|2400
1636549800000|2021-11-10 13:10:00|||||||||1536
1636550100000|2021-11-10 13:15:00|||||||||1391
1636550400000|2021-11-10 13:20:00|11233.5|11232|11233.5|11232|11233.5|11232|11233|11231.5|1975
1636550700000|2021-11-10 13:25:00|11233|11231.5|11233.5|11231.5|11233.5|11232|11233|11231.5|1033
1636551000000|2021-11-10 13:30:00|11233|11231|11231.5|11230|11233|11231.5|11231.5|11230|4325
1636551300000|2021-11-10 13:35:00|11232|11230.5|11231|11229.5|11232|11230.5|11231|11229.5|2305
1636551600000|2021-11-10 13:40:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|4296
1636551900000|2021-11-10 13:45:00|11230.5|11229|11232|11230.5|11232|11230.5|11230.5|11229|2526
1636552200000|2021-11-10 13:50:00|11231.5|11230|11231.5|11230|11232|11230.5|11231.5|11230|3123
1636552500000|2021-11-10 13:55:00|11232|11230.5|11231.5|11230|11232|11230.5|11231.5|11230|5202
1636552800000|2021-11-10 14:00:00|11232|11230.5|11232|11230.5|11232.5|11231|11232|11230.5|2025
1636553100000|2021-11-10 14:05:00|11231.5|11230|11231.5|11230|11232|11230.5|11231.5|11230|470
1636553400000|2021-11-10 14:10:00|11232|11230.5|11230.5|11229|11232|11230.5|11230.5|11229|1793
1636553700000|2021-11-10 14:15:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229|1579
1636554000000|2021-11-10 14:20:00|11232|11230.5|11231|11229.5|11232|11230.5|11231|11229.5|1550
1636554300000|2021-11-10 14:25:00|11231.5|11230|11231.5|11230|11231.5|11230|11231|11229.5|1558
1636554600000|2021-11-10 14:30:00|11231|11229.5|11231|11229.5|11231.5|11230|11231|11229.5|1309
1636554900000|2021-11-10 14:35:00|||||||||2625
1636555200000|2021-11-10 14:40:00|11230.5|11229|11231|11229.5|11232|11230.5|11230.5|11229|11092
1636555500000|2021-11-10 14:45:00|11231.5|11230|11230.5|11229|11231.5|11230|11230.5|11229|2134
1636555800000|2021-11-10 14:50:00|||||||||759
1636556100000|2021-11-10 14:55:00|11230|11228.5|11228.5|11227|11230|11228.5|11228.5|11227|6250
1636556400000|2021-11-10 15:00:00|11229|11227.5|11229|11227.5|11229.5|11228|11228.5|11227|2882
1636556700000|2021-11-10 15:05:00|11229.5|11228|11230|11228.5|11230|11228.5|11229|11227.5|6287
1636557000000|2021-11-10 15:10:00|11229.5|11228|11230.5|11229|11230.5|11229|11229.5|11228|2627
1636557300000|2021-11-10 15:15:00|11230|11228.5|11229.5|11228|11230|11228.5|11229.5|11228|274
1636557600000|2021-11-10 15:20:00|11230|11228.5|11230|11228.5|11230|11228.5|11229.5|11228|628
1636557900000|2021-11-10 15:25:00|11229.5|11228|11229.5|11228|11230|11228.5|11229.5|11228|3111
1636558200000|2021-11-10 15:30:00|11229|11227.5|11228.5|11227|11229.5|11228|11228.5|11227|4991
1636558500000|2021-11-10 15:35:00|11228|11226.5|11228|11226.5|11228.5|11227|11228|11226.5|2383
1636558800000|2021-11-10 15:40:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|2800
1636559100000|2021-11-10 15:45:00|||||||||102
1636559400000|2021-11-10 15:50:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|1644
1636559700000|2021-11-10 15:55:00|11227.5|11226|11227.5|11226|11228|11226.5|11227|11225.5|4548
1636560000000|2021-11-10 16:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|3134
1636560300000|2021-11-10 16:05:00|||||||||283
1636560600000|2021-11-10 16:10:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|3316
1636560900000|2021-11-10 16:15:00|||||||||1775
1636561200000|2021-11-10 16:20:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|4054
1636561500000|2021-11-10 16:25:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1196
1636561800000|2021-11-10 16:30:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|814
1636562100000|2021-11-10 16:35:00|||||||||375
1636562400000|2021-11-10 16:40:00|11228|11226.5|11228|11226|11228|11226.5|11227.5|11226|1175
1636562700000|2021-11-10 16:45:00|11227.5|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|275
1636563000000|2021-11-10 16:50:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|800
1636563300000|2021-11-10 16:55:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|1383
1636563600000|2021-11-10 17:00:00|||||||||1368
1636563900000|2021-11-10 17:05:00|||||||||866
1636564200000|2021-11-10 17:10:00|||||||||977
1636564500000|2021-11-10 17:15:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|263
1636564800000|2021-11-10 17:20:00|||||||||158
1636565100000|2021-11-10 17:25:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|636
1636565400000|2021-11-10 17:30:00|||||||||154
1636565700000|2021-11-10 17:35:00|||||||||524
1636566000000|2021-11-10 17:40:00|||||||||20
1636566300000|2021-11-10 17:45:00|11227.5|11226|11227.5|11226|11227.5|11226.5|11227.5|11226|1015
1636566600000|2021-11-10 17:50:00|||||||||109
1636566900000|2021-11-10 17:55:00|||||||||212
1636567200000|2021-11-10 18:00:00|11227|11225.5|11226.5|11225|11227|11226|11226.5|11225|371
1636567500000|2021-11-10 18:05:00|11227|11225.5|11227.5|11226|11227.5|11226|11226.5|11225|747
1636567800000|2021-11-10 18:10:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|345
1636568100000|2021-11-10 18:15:00|||||||||70
1636568400000|2021-11-10 18:20:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|319
1636569600000|2021-11-10 18:40:00||11225.5||11226||11226||11225.5|69
1636569900000|2021-11-10 18:45:00|||||||||9
1636570500000|2021-11-10 18:55:00|||||||||438
1636570800000|2021-11-10 19:00:00|||||||||103
1636572000000|2021-11-10 19:20:00|||||||||20
1636572300000|2021-11-10 19:25:00|||||||||122
1636572600000|2021-11-10 19:30:00|||||||||38
1636572900000|2021-11-10 19:35:00|||||||||55
1636573200000|2021-11-10 19:40:00|||||||||8
1636573500000|2021-11-10 19:45:00|||||||||48
1636574100000|2021-11-10 19:55:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|31
1636574400000|2021-11-10 20:00:00|||||||||2
1636575300000|2021-11-10 20:15:00|||||||||8
1636576200000|2021-11-10 20:30:00|||||||||2
1636576500000|2021-11-10 20:35:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|573
1636576800000|2021-11-10 20:40:00|||||||||113
1636577100000|2021-11-10 20:45:00|||||||||32
1636577400000|2021-11-10 20:50:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|538
1636577700000|2021-11-10 20:55:00|11227|11225.5|11227|11225|11227|11225.5|11227|11225|213
1636589700000|2021-11-11 00:15:00|11226|11224.5|11226.5|11224.5|11226.5|11225|11226|11224.5|186
1636590000000|2021-11-11 00:20:00||11225||11225||11225||11225|0
1636590300000|2021-11-11 00:25:00|11227|11225.5|11227|11225.5|11227.5|11225.5|11227|11225.5|78
1636590600000|2021-11-11 00:30:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|13
1636590900000|2021-11-11 00:35:00|||||||||12
1636591800000|2021-11-11 00:50:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|1
1636592100000|2021-11-11 00:55:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|0
1636593000000|2021-11-11 01:10:00|||||||||5
1636593600000|2021-11-11 01:20:00||11225||11225||11225||11225|23
1636593900000|2021-11-11 01:25:00||11225.5||11225.5||11225.5||11225.5|0
1636594500000|2021-11-11 01:35:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|30
1636594800000|2021-11-11 01:40:00||11225||11225.5||11225.5||11225|1
1636595400000|2021-11-11 01:50:00||11225||11225||11225||11225|0
1636596000000|2021-11-11 02:00:00|11226.5|11224.5|11227|11225.5|11227|11225.5|11226.5|11224.5|171
1636597200000|2021-11-11 02:20:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|20
1636597800000|2021-11-11 02:30:00||11224.5||11225||11225||11224.5|0
1636598100000|2021-11-11 02:35:00||11224.5||11224.5||11225||11224.5|20
1636598400000|2021-11-11 02:40:00||11225||11225||11225||11224.5|0
1636598700000|2021-11-11 02:45:00||11224.5||11224.5||11225||11224.5|0
1636599000000|2021-11-11 02:50:00||11225||11225||11225||11224.5|0
1636599600000|2021-11-11 03:00:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|4
1636599900000|2021-11-11 03:05:00|||||||||2
1636601400000|2021-11-11 03:30:00||11225||11225.5||11225.5||11225|0
1636605000000|2021-11-11 04:30:00||11225||11225.5||11225.5||11225|1
1636609500000|2021-11-11 05:45:00||11225||11225||11225||11225|0
1636609800000|2021-11-11 05:50:00||11225.5||11225.5||11225.5||11225.5|0
1636610700000|2021-11-11 06:05:00||11225||11225||11225||11225|0
1636611000000|2021-11-11 06:10:00|11226.5||11226.5||11226.5||11226.5||0
1636611900000|2021-11-11 06:25:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|38
1636612200000|2021-11-11 06:30:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11224.5|528
1636612500000|2021-11-11 06:35:00||11224.5||11225||11225||11224.5|0
1636612800000|2021-11-11 06:40:00|11227|11224.5|11226.5|11225|11227|11225.5|11226.5|11224.5|46
1636613700000|2021-11-11 06:55:00|11227|11224.5|11227|11225.5|11227|11225.5|11227|11224.5|30
1636614000000|2021-11-11 07:00:00|11227.5|11225|11227.5|11226|11227.5|11226|11227.5|11225|170
1636614300000|2021-11-11 07:05:00|11228|11226.5|11228|11226.5|11228.5|11227|11228|11226.5|1318
1636614600000|2021-11-11 07:10:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|415
1636614900000|2021-11-11 07:15:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|871
1636615200000|2021-11-11 07:20:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|360
1636615500000|2021-11-11 07:25:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|867
1636615800000|2021-11-11 07:30:00|11228|11226.5|11228|11226|11228|11226.5|11227.5|11226|531
1636616100000|2021-11-11 07:35:00|11227.5|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|553
1636616400000|2021-11-11 07:40:00|||||||||101
1636616700000|2021-11-11 07:45:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|2236
1636617000000|2021-11-11 07:50:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|2239
1636617300000|2021-11-11 07:55:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|363
1636617600000|2021-11-11 08:00:00|11227.5|11226|11227|11225.5|11228|11226.5|11227|11225.5|1306
1636617900000|2021-11-11 08:05:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|511
1636618200000|2021-11-11 08:10:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|1764
1636618500000|2021-11-11 08:15:00|||||||||488
1636618800000|2021-11-11 08:20:00|11227.5|11226|11227.5|11226|11227.5|11226|11227|11225.5|4605
1636619100000|2021-11-11 08:25:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|2070
1636619400000|2021-11-11 08:30:00|11227|11225.5|11226|11224.5|11227.5|11226|11226|11224.5|1547
1636619700000|2021-11-11 08:35:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|1184
1636620000000|2021-11-11 08:40:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|1683
1636620300000|2021-11-11 08:45:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|1910
1636620600000|2021-11-11 08:50:00|11227|11225.5|11228.5|11227|11228.5|11227|11227|11225.5|4324
1636620900000|2021-11-11 08:55:00|11228|11226.5|11228.5|11227|11229|11227.5|11228|11226.5|1771
1636621200000|2021-11-11 09:00:00|11229|11227.5|11230.5|11229|11231|11229.5|11229|11227|7413
1636621500000|2021-11-11 09:05:00|11231|11229.5|11231|11229.5|11231.5|11230|11230|11228.5|6585
1636621800000|2021-11-11 09:10:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|4523
1636622100000|2021-11-11 09:15:00|||||||||3248
1636622400000|2021-11-11 09:20:00|11231.5|11230|11231.5|11230|11231.5|11230|11231.5|11229.5|2489
1636622700000|2021-11-11 09:25:00|11232|11230.5|11232|11230.5|11233|11231.5|11232|11230.5|4363
1636623000000|2021-11-11 09:30:00|11232.5|11231|11232|11230.5|11233|11231|11232|11230.5|2155
1636623300000|2021-11-11 09:35:00|11232.5|11231|11232.5|11231|11233|11231.5|11232.5|11231|4375
1636623600000|2021-11-11 09:40:00|11233|11231.5|11232.5|11231|11233|11231.5|11232|11230.5|3802
1636623900000|2021-11-11 09:45:00|11233|11231.5|11233|11231.5|11233|11231.5|11232.5|11231|2817
1636624200000|2021-11-11 09:50:00|11232.5|11231|11232|11230.5|11232.5|11231|11232|11230.5|13992
1636624500000|2021-11-11 09:55:00|11231.5|11230|11232|11230.5|11232|11230.5|11231.5|11230|2648
1636624800000|2021-11-11 10:00:00|11231.5|11230|11231|11229.5|11231.5|11230|11230.5|11229|2648
1636625100000|2021-11-11 10:05:00|11230.5|11229|11230.5|11229|11231|11229.5|11230.5|11229|3446
1636625400000|2021-11-11 10:10:00|||||||||2066
1636625700000|2021-11-11 10:15:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|6626
1636626000000|2021-11-11 10:20:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|2764
1636626300000|2021-11-11 10:25:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|2204
1636626600000|2021-11-11 10:30:00|||||||||1289
1636626900000|2021-11-11 10:35:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|2792
1636627200000|2021-11-11 10:40:00|11230|11228.5|11230|11228.5|11230.5|11229|11230|11228.5|1115
1636627500000|2021-11-11 10:45:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|2143
1636627800000|2021-11-11 10:50:00|11230.5|11229|11231|11229.5|11231|11229.5|11230|11228.5|2299
1636628100000|2021-11-11 10:55:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|3321
1636628400000|2021-11-11 11:00:00|11231|11229.5|11230.5|11229|11231|11229.5|11230.5|11229|4960
1636628700000|2021-11-11 11:05:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|1628
1636629000000|2021-11-11 11:10:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|1437
1636629300000|2021-11-11 11:15:00|11232|11230.5|11232|11230.5|11232.5|11231|11232|11230.5|2760
1636629600000|2021-11-11 11:20:00|11231.5|11230|11231.5|11230|11231.5|11230|11231.5|11230|603
1636629900000|2021-11-11 11:25:00|||||||||71
1636630200000|2021-11-11 11:30:00|||||||||99
1636630500000|2021-11-11 11:35:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|369
1636630800000|2021-11-11 11:40:00|11232|11229.5|11231|11229.5|11232|11230.5|11231|11229.5|1197
1636631100000|2021-11-11 11:45:00|||||||||1259
1636631400000|2021-11-11 11:50:00|||||||||297
1636631700000|2021-11-11 11:55:00|11231.5|11230|11231.5|11230|11232|11230.5|11231|11229.5|992
1636632000000|2021-11-11 12:00:00|11231|11229.5|11230.5|11229|11231.5|11230|11230.5|11229|3902
1636632300000|2021-11-11 12:05:00|11231|11229.5|11230.5|11229|11231|11229.5|11230.5|11229|2514
1636632600000|2021-11-11 12:10:00|||||||||1276
1636632900000|2021-11-11 12:15:00|||||||||142
1636633200000|2021-11-11 12:20:00|||||||||1032
1636633500000|2021-11-11 12:25:00|11230|11228.5|11229.5|11228|11230|11228.5|11229.5|11228|2784
1636633800000|2021-11-11 12:30:00|||||||||263
1636634100000|2021-11-11 12:35:00|||||||||102
1636634400000|2021-11-11 12:40:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|1429
1636634700000|2021-11-11 12:45:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|929
1636635000000|2021-11-11 12:50:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|970
1636635300000|2021-11-11 12:55:00|||||||||168
1636635600000|2021-11-11 13:00:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|424
1636635900000|2021-11-11 13:05:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|654
1636636200000|2021-11-11 13:10:00|11229|11227.5|11229|11227.5|11229|11227.5|11228.5|11227.5|2577
1636636500000|2021-11-11 13:15:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|870
1636636800000|2021-11-11 13:20:00|11229|11227.5|11229|11227.5|11229|11227.5|11228.5|11227|1998
1636637100000|2021-11-11 13:25:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|1408
1636637400000|2021-11-11 13:30:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|5344
1636637700000|2021-11-11 13:35:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|3993
1636638000000|2021-11-11 13:40:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|5143
1636638300000|2021-11-11 13:45:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|787
1636638600000|2021-11-11 13:50:00|11229.5|11228|11229.5|11228|11229.5|11228|11229|11227.5|640
1636638900000|2021-11-11 13:55:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|723
1636639200000|2021-11-11 14:00:00|11229.5|11228|11229.5|11228|11229.5|11228|11229|11227.5|2285
1636639500000|2021-11-11 14:05:00|||||||||198
1636639800000|2021-11-11 14:10:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|1338
1636640100000|2021-11-11 14:15:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|1804
1636640400000|2021-11-11 14:20:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|1105
1636640700000|2021-11-11 14:25:00|11228|11226.5|11228.5|11227|11228.5|11227|11227.5|11226|849
1636641000000|2021-11-11 14:30:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|1494
1636641300000|2021-11-11 14:35:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|472
1636641600000|2021-11-11 14:40:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|2099
1636641900000|2021-11-11 14:45:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|3112
1636642200000|2021-11-11 14:50:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|866
1636642500000|2021-11-11 14:55:00|11228.5|11227|11227.5|11226|11228.5|11227|11227.5|11226|1826
1636642800000|2021-11-11 15:00:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|1874
1636643100000|2021-11-11 15:05:00|||||||||901
1636643400000|2021-11-11 15:10:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|4016
1636643700000|2021-11-11 15:15:00|||||||||1431
1636644000000|2021-11-11 15:20:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|333
1636644300000|2021-11-11 15:25:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|1457
1636644600000|2021-11-11 15:30:00|11228|11226.5|11228|11226.5|11228.5|11227|11228|11226.5|3432
1636644900000|2021-11-11 15:35:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|709
1636645200000|2021-11-11 15:40:00|||||||||100
1636645500000|2021-11-11 15:45:00|||||||||178
1636645800000|2021-11-11 15:50:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|2463
1636646100000|2021-11-11 15:55:00|||||||||1787
1636646400000|2021-11-11 16:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|857
1636646700000|2021-11-11 16:05:00|||||||||314
1636647000000|2021-11-11 16:10:00|||||||||970
1636647300000|2021-11-11 16:15:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11227|3426
1636647600000|2021-11-11 16:20:00|11228|11226.5|11228|11226.5|11228.5|11227|11227.5|11226|2023
1636647900000|2021-11-11 16:25:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|288
1636648200000|2021-11-11 16:30:00|||||||||2386
1636648500000|2021-11-11 16:35:00|||||||||2547
1636648800000|2021-11-11 16:40:00|||||||||523
1636649100000|2021-11-11 16:45:00|||||||||96
1636649400000|2021-11-11 16:50:00|||||||||307
1636649700000|2021-11-11 16:55:00|||||||||22
1636650000000|2021-11-11 17:00:00|||||||||573
1636650300000|2021-11-11 17:05:00|||||||||24
1636650600000|2021-11-11 17:10:00|||||||||107
1636650900000|2021-11-11 17:15:00|||||||||1706
1636651200000|2021-11-11 17:20:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|1178
1636651500000|2021-11-11 17:25:00|||||||||18
1636651800000|2021-11-11 17:30:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|107
1636652100000|2021-11-11 17:35:00|||||||||20
1636652400000|2021-11-11 17:40:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|24
1636652700000|2021-11-11 17:45:00|||||||||219
1636653000000|2021-11-11 17:50:00|||||||||126
1636653300000|2021-11-11 17:55:00|||||||||67
1636653600000|2021-11-11 18:00:00|||||||||1
1636653900000|2021-11-11 18:05:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|123
1636655400000|2021-11-11 18:30:00|||||||||518
1636656000000|2021-11-11 18:40:00|||||||||54
1636656600000|2021-11-11 18:50:00|||||||||111
1636658700000|2021-11-11 19:25:00|||||||||229
1636659600000|2021-11-11 19:40:00|||||||||1
1636660200000|2021-11-11 19:50:00|||||||||10
1636660800000|2021-11-11 20:00:00|||||||||5
1636663500000|2021-11-11 20:45:00|||||||||43
1636663800000|2021-11-11 20:50:00|||||||||192
1636664100000|2021-11-11 20:55:00|||||||||248
1636676100000|2021-11-12 00:15:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|110
1636678800000|2021-11-12 01:00:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|150
1636679400000|2021-11-12 01:10:00||11227||11227.5||11227.5||11227|4
1636680600000|2021-11-12 01:30:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|94
1636680900000|2021-11-12 01:35:00|11230|11228.5|11230|11228|11230|11228.5|11230|11228|56
1636681200000|2021-11-12 01:40:00|||||||||74
1636681500000|2021-11-12 01:45:00|11229.5|11228.5|11229.5|11228|11229.5|11228.5|11229.5|11228|77
1636682100000|2021-11-12 01:55:00||11227.5||11227.5||11228||11227.5|4
1636682400000|2021-11-12 02:00:00|11229|11228|11229.5|11227.5|11229.5|11228|11229|11227.5|3
1636682700000|2021-11-12 02:05:00||11228||11228||11228||11228|1
1636684200000|2021-11-12 02:30:00|||||||||50
1636684500000|2021-11-12 02:35:00|11229|11227.5|11229.5|11227.5|11229.5|11228|11229|11227.5|216
1636684800000|2021-11-12 02:40:00||11228||11227.5||11228||11227.5|0
1636685100000|2021-11-12 02:45:00||11228||11227.5||11228||11227.5|0
1636685400000|2021-11-12 02:50:00|11229|11228|11229|11227.5|11229|11228|11229|11227.5|0
1636686300000|2021-11-12 03:05:00|||||||||1
1636695900000|2021-11-12 05:45:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|138
1636697100000|2021-11-12 06:05:00||11227.5||11227.5||11227.5||11227.5|6
1636697400000|2021-11-12 06:10:00||11228||11227.5||11228||11227.5|0
1636697700000|2021-11-12 06:15:00||11228||11227.5||11228||11227.5|59
1636698000000|2021-11-12 06:20:00||11228||11227.5||11228||11227.5|0
1636698300000|2021-11-12 06:25:00|11229||11229||11229||11229||0
1636698600000|2021-11-12 06:30:00|||||||||10
1636698900000|2021-11-12 06:35:00|11229.5|11228|11229.5|11227.5|11229.5|11228|11229.5|11227.5|25
1636699200000|2021-11-12 06:40:00||11228||11228||11228||11227.5|0
1636699500000|2021-11-12 06:45:00|11230||11230||11230||11230||130
1636699800000|2021-11-12 06:50:00|11229.5|11227.5|11229.5|11227.5|11229.5|11227.5|11229.5|11227.5|210
1636700100000|2021-11-12 06:55:00|11229|11227|11228.5|11227|11229|11227|11228.5|11227|224
1636700400000|2021-11-12 07:00:00|11229.5|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|699
1636700700000|2021-11-12 07:05:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|424
1636701000000|2021-11-12 07:10:00|||||||||310
1636701300000|2021-11-12 07:15:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|250
1636701600000|2021-11-12 07:20:00|11228.5|11227|11229|11227.5|11229.5|11228|11228.5|11227|1292
1636701900000|2021-11-12 07:25:00|11229.5|11228|11228.5|11227|11229.5|11228|11228.5|11227|719
1636702200000|2021-11-12 07:30:00|||||||||487
1636702500000|2021-11-12 07:35:00|11229|11227.5|11228.5|11227|11229.5|11228|11228.5|11227|4690
1636702800000|2021-11-12 07:40:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|692
1636703100000|2021-11-12 07:45:00|||||||||116
1636703400000|2021-11-12 07:50:00|||||||||45
1636703700000|2021-11-12 07:55:00||11227||11227.5||11227.5||11227|953
1636704000000|2021-11-12 08:00:00|11229.5|11228|11229.5|11228|11229.5|11228|11229|11227.5|583
1636704300000|2021-11-12 08:05:00|11230|11228.5|11230|11228.5|11230.5|11229|11230|11228.5|1541
1636704600000|2021-11-12 08:10:00|11230.5|11229|11230.5|11229|11230.5|11229|11230|11228.5|2255
1636704900000|2021-11-12 08:15:00|11230|11228.5|11229.5|11228|11230.5|11229|11229.5|11228|2211
1636705200000|2021-11-12 08:20:00|11229|11227.5|11229|11227.5|11229|11227.5|11228.5|11227|4553
1636705500000|2021-11-12 08:25:00|11229.5|11228|11230.5|11229|11230.5|11229|11229.5|11228|2057
1636705800000|2021-11-12 08:30:00|||||||||994
1636706100000|2021-11-12 08:35:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|743
1636706400000|2021-11-12 08:40:00|11230|11228.5|11230|11228.5|11230|11229|11229.5|11228|473
1636706700000|2021-11-12 08:45:00|11229.5|11228|11229.5|11228|11230|11228.5|11229.5|11228|434
1636707000000|2021-11-12 08:50:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|443
1636707300000|2021-11-12 08:55:00|11230.5|11229|11230.5|11229|11230.5|11229|11230|11228.5|2452
1636707600000|2021-11-12 09:00:00|11231|11229.5|11231|11229.5|11231|11229.5|11231|11229.5|1210
1636707900000|2021-11-12 09:05:00|11230.5|11229|11231.5|11230|11231.5|11230|11230.5|11229|2038
1636708200000|2021-11-12 09:10:00|11231|11229.5|11231|11229.5|11231.5|11230|11230.5|11229|1247
1636708500000|2021-11-12 09:15:00|11231.5|11230|11231.5|11230|11231.5|11230|11231.5|11230|2169
1636708800000|2021-11-12 09:20:00|11232|11230.5|11231|11229.5|11232|11230.5|11231|11229.5|2828
1636709100000|2021-11-12 09:25:00|||||||||426
1636709400000|2021-11-12 09:30:00|11231.5|11230|11231.5|11230|11232|11230.5|11231.5|11230|2496
1636709700000|2021-11-12 09:35:00|11232|11230.5|11232.5|11231|11232.5|11231|11231.5|11230.5|2386
1636710000000|2021-11-12 09:40:00|11233|11231.5|11233.5|11232|11233.5|11232|11232.5|11231|4401
1636710300000|2021-11-12 09:45:00|11233|11231.5|11233|11231.5|11233.5|11232|11233|11231.5|2029
1636710600000|2021-11-12 09:50:00|11232.5|11231|11232.5|11231|11233|11231.5|11232.5|11231|930
1636710900000|2021-11-12 09:55:00|11233|11231.5|11233|11231.5|11233|11231.5|11233|11231.5|812
1636711200000|2021-11-12 10:00:00|11232.5|11231|11232.5|11231|11233|11231.5|11232.5|11231|2346
1636711500000|2021-11-12 10:05:00|11233|11231.5|11233|11231.5|11233|11231.5|11232.5|11231|1476
1636711800000|2021-11-12 10:10:00|11232.5|11231|11232.5|11231|11233|11231.5|11232.5|11231|10647
1636712100000|2021-11-12 10:15:00|11233|11231.5|11233|11231.5|11233|11231.5|11232.5|11231|915
1636712400000|2021-11-12 10:20:00|11233.5|11232|11233.5|11231.5|11233.5|11232|11233|11231.5|2155
1636712700000|2021-11-12 10:25:00|11233|11232|11233|11231.5|11233.5|11232|11233|11231.5|4047
1636713000000|2021-11-12 10:30:00|11233.5|11232|11233.5|11232|11233.5|11232|11233|11231.5|5281
1636713300000|2021-11-12 10:35:00|11234|11232.5|11234|11232.5|11234|11232.5|11234|11232.5|643
1636713600000|2021-11-12 10:40:00|11233.5|11232|11233.5|11232|11234|11232.5|11233.5|11232|2394
1636713900000|2021-11-12 10:45:00|11234|11232.5|11233.5|11232|11234|11232.5|11233.5|11232|727
1636714200000|2021-11-12 10:50:00|11234|11232.5|11234|11232.5|11234|11232.5|11233.5|11232|1110
1636714500000|2021-11-12 10:55:00|11233.5|11232|11233.5|11232|11233.5|11232|11233.5|11232|3197
1636714800000|2021-11-12 11:00:00|11234|11232.5|11233.5|11232|11234|11232.5|11233.5|11232|488
1636715100000|2021-11-12 11:05:00|11234|11232.5|11234|11232.5|11234|11232.5|11233.5|11232|777
1636715400000|2021-11-12 11:10:00|11233.5|11232|11234|11232.5|11234|11232.5|11233.5|11232|2276
1636715700000|2021-11-12 11:15:00|11233.5|11232|11234|11232|11234|11232.5|11233.5|11232|944
1636716000000|2021-11-12 11:20:00|11233.5|11232.5|11234|11232.5|11234|11232.5|11233.5|11232|2734
1636716300000|2021-11-12 11:25:00|11233.5|11232|11233.5|11232|11234|11232|11233.5|11232|615
1636716600000|2021-11-12 11:30:00|||||||||306
1636716900000|2021-11-12 11:35:00|11234|11232.5|11234|11232.5|11234|11232.5|11233.5|11232|1598
1636717200000|2021-11-12 11:40:00|11234.5|11233|11235|11233.5|11235|11233.5|11234.5|11232.5|3386
1636717500000|2021-11-12 11:45:00|11234.5|11233|11234.5|11233|11235|11233.5|11234.5|11233|1625
1636717800000|2021-11-12 11:50:00|11235|11233.5|11234.5|11233|11235|11233.5|11234.5|11233|3819
1636718100000|2021-11-12 11:55:00|11235|11233.5|11235|11233|11235|11233.5|11234.5|11233|1906
1636718400000|2021-11-12 12:00:00|11234.5|11233.5|11235|11233.5|11235|11233.5|11234.5|11233|391
1636718700000|2021-11-12 12:05:00|11235.5|11233|11235.5|11234|11235.5|11234|11235.5|11233|2965
1636719000000|2021-11-12 12:10:00|11235|11233.5|11236|11234.5|11236|11234.5|11235|11233.5|1853
1636719300000|2021-11-12 12:15:00|11236.5|11235|11236|11234.5|11236.5|11235|11236|11234.5|1361
1636719600000|2021-11-12 12:20:00|11235.5|11234|11235.5|11234|11235.5|11234|11235.5|11234|1071
1636719900000|2021-11-12 12:25:00||11233.5||11234||11234||11233.5|1214
1636720200000|2021-11-12 12:30:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|1901
1636720500000|2021-11-12 12:35:00|||||||||2093
1636720800000|2021-11-12 12:40:00|11235|11233.5|11235|11233.5|11235|11233.5|11235|11233.5|2199
1636721100000|2021-11-12 12:45:00|11235.5|11234|11235.5|11234|11235.5|11234|11235.5|11234|1188
1636721400000|2021-11-12 12:50:00|11235|11233.5|11235.5|11233.5|11235.5|11234|11235|11233.5|3509
1636721700000|2021-11-12 12:55:00|11235|11234|11235.5|11234|11235.5|11234|11235|11233.5|487
1636722000000|2021-11-12 13:00:00|11235|11233.5|11235.5|11234|11235.5|11234|11235|11233.5|874
1636722300000|2021-11-12 13:05:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|863
1636722600000|2021-11-12 13:10:00|11235|11233.5|11235|11233.5|11235.5|11234|11235|11233.5|5302
1636722900000|2021-11-12 13:15:00|11235.5|11234|11235|11233.5|11235.5|11234|11234.5|11233|1307
1636723200000|2021-11-12 13:20:00|11234.5|11233|11234.5|11233|11235|11233.5|11234.5|11233|6788
1636723500000|2021-11-12 13:25:00|11235|11233.5|11235.5|11234|11235.5|11234|11234.5|11233|2162
1636723800000|2021-11-12 13:30:00|11235|11233.5|11234.5|11233|11235|11234|11234.5|11233|2782
1636724100000|2021-11-12 13:35:00|11235|11233.5|11234.5|11233|11235|11233.5|11234.5|11233|1244
1636724400000|2021-11-12 13:40:00|11235|11233.5|11234.5|11233|11235|11233.5|11234.5|11233|4875
1636724700000|2021-11-12 13:45:00|11235|11233.5|11235|11233.5|11235|11233.5|11234.5|11233|2303
1636725000000|2021-11-12 13:50:00|11234.5|11233|11235.5|11234|11236|11234.5|11234.5|11233|861
1636725300000|2021-11-12 13:55:00|||||||||50
1636725600000|2021-11-12 14:00:00|11236|11234.5|11236|11234.5|11236|11234.5|11235.5|11234|343
1636725900000|2021-11-12 14:05:00|11235.5|11234|11236|11234.5|11236|11234.5|11235.5|11234|1217
1636726200000|2021-11-12 14:10:00|11236.5|11235|11238|11236.5|11238|11236.5|11236.5|11235|7847
1636726500000|2021-11-12 14:15:00|11237.5|11236|11237|11235.5|11237.5|11236|11236.5|11235|4885
1636726800000|2021-11-12 14:20:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|1745
1636727100000|2021-11-12 14:25:00|11237|11235.5|11236.5|11235|11237.5|11236|11236.5|11235|2186
1636727400000|2021-11-12 14:30:00|11237|11235.5|11237|11235.5|11237.5|11236|11236.5|11235|1446
1636727700000|2021-11-12 14:35:00|11237.5|11236|11236.5|11235|11237.5|11236|11236.5|11235|2187
1636728000000|2021-11-12 14:40:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|818
1636728300000|2021-11-12 14:45:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|882
1636728600000|2021-11-12 14:50:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|753
1636728900000|2021-11-12 14:55:00|11236|11234.5|11236.5|11234.5|11236.5|11235|11236|11234.5|2036
1636729200000|2021-11-12 15:00:00|11237|11235|11237.5|11236|11237.5|11236|11237|11234.5|1689
1636729500000|2021-11-12 15:05:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|623
1636729800000|2021-11-12 15:10:00|11238.5|11237|11238|11236.5|11238.5|11237|11237.5|11236|4344
1636730100000|2021-11-12 15:15:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|1166
1636730400000|2021-11-12 15:20:00|11238.5|11237|11238.5|11236.5|11238.5|11237|11238|11236.5|1727
1636730700000|2021-11-12 15:25:00|11238|11237|11238|11236.5|11238.5|11237|11238|11236.5|1405
1636731000000|2021-11-12 15:30:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|828
1636731300000|2021-11-12 15:35:00|11237.5|11236|11237|11235.5|11238|11236.5|11237|11235.5|5147
1636731600000|2021-11-12 15:40:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|1554
1636731900000|2021-11-12 15:45:00|11236|11234.5|11236.5|11235|11237|11235.5|11236|11234.5|2863
1636732200000|2021-11-12 15:50:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|102
1636732500000|2021-11-12 15:55:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|1070
1636732800000|2021-11-12 16:00:00|11238|11236.5|11238|11236.5|11238|11236.5|11237.5|11236|2481
1636733100000|2021-11-12 16:05:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|1932
1636733400000|2021-11-12 16:10:00|11237.5|11236|11238.5|11237|11238.5|11237|11237.5|11236|3936
1636733700000|2021-11-12 16:15:00|||||||||412
1636734000000|2021-11-12 16:20:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|2116
1636734300000|2021-11-12 16:25:00|11238.5|11237|11238.5|11237|11238.5|11237|11238|11236.5|2615
1636734600000|2021-11-12 16:30:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|625
1636734900000|2021-11-12 16:35:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|59
1636735200000|2021-11-12 16:40:00|||||||||675
1636735500000|2021-11-12 16:45:00|||||||||618
1636735800000|2021-11-12 16:50:00|||||||||2929
1636736100000|2021-11-12 16:55:00|||||||||72
1636736400000|2021-11-12 17:00:00|||||||||347
1636736700000|2021-11-12 17:05:00|||||||||4279
1636737000000|2021-11-12 17:10:00|||||||||57
1636737300000|2021-11-12 17:15:00|||||||||56
1636737600000|2021-11-12 17:20:00|||||||||78
1636737900000|2021-11-12 17:25:00|||||||||91
1636738200000|2021-11-12 17:30:00|||||||||348
1636738500000|2021-11-12 17:35:00|||||||||2370
1636738800000|2021-11-12 17:40:00|||||||||159
1636739100000|2021-11-12 17:45:00|||||||||81
1636739400000|2021-11-12 17:50:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|1498
1636739700000|2021-11-12 17:55:00|||||||||1106
1636740000000|2021-11-12 18:00:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|163
1636740300000|2021-11-12 18:05:00|||||||||36
1636740600000|2021-11-12 18:10:00|||||||||16
1636743000000|2021-11-12 18:50:00|||||||||31
1636743900000|2021-11-12 19:05:00|||||||||5
1636745400000|2021-11-12 19:30:00|||||||||5
1636747200000|2021-11-12 20:00:00|||||||||7
1636747500000|2021-11-12 20:05:00|||||||||7
1636747800000|2021-11-12 20:10:00|||||||||89
1636748700000|2021-11-12 20:25:00|||||||||6
1636749000000|2021-11-12 20:30:00|||||||||102
1636749300000|2021-11-12 20:35:00|||||||||150
1636749900000|2021-11-12 20:45:00|||||||||131
1636750200000|2021-11-12 20:50:00|||||||||233
1636750500000|2021-11-12 20:55:00|||||||||878
1636935300000|2021-11-15 00:15:00||11237||11237||11237||11237|11
1636935600000|2021-11-15 00:20:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|76
1636935900000|2021-11-15 00:25:00|11238.5||11238||11238.5||11238||75
1636936200000|2021-11-15 00:30:00|11238.5||11238||11238.5||11238||0
1636936800000|2021-11-15 00:40:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|202
1636938000000|2021-11-15 01:00:00|11238.5||11238.5||11238.5||11238.5||162
1636938300000|2021-11-15 01:05:00|11238||11238||11238.5||11238||28
1636938600000|2021-11-15 01:10:00|11238.5||11238||11238.5||11238||27
1636938900000|2021-11-15 01:15:00|11238.5||11238.5||11238.5||11238||70
1636939200000|2021-11-15 01:20:00|11238||11238||11238||11238||0
1636939500000|2021-11-15 01:25:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|62
1636939800000|2021-11-15 01:30:00||11236.5||11237||11237||11236.5|0
1636945800000|2021-11-15 03:10:00|||||||||2
1636948800000|2021-11-15 04:00:00|||||||||1
1636952100000|2021-11-15 04:55:00|11238|11236.5|11238.5|11236.5|11238.5|11236.5|11238|11236.5|547
1636952400000|2021-11-15 05:00:00|11238||11238||11238||11238||0
1636952700000|2021-11-15 05:05:00|11238.5||11238||11238.5||11238||0
1636953000000|2021-11-15 05:10:00|11238.5||11238.5||11238.5||11238||0
1636953300000|2021-11-15 05:15:00|11238||11238||11238.5||11238||9
1636953900000|2021-11-15 05:25:00|11238.5||11238.5||11238.5||11238.5||0
1636954200000|2021-11-15 05:30:00|11238||11238||11238.5||11238||0
1636954500000|2021-11-15 05:35:00|11238.5||11238.5||11238.5||11238||109
1636954800000|2021-11-15 05:40:00|11238||11238||11238.5||11238||80
1636955100000|2021-11-15 05:45:00|11238.5||11238||11238.5||11238||2
1636955400000|2021-11-15 05:50:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|48
1636955700000|2021-11-15 05:55:00|||||||||12
1636958400000|2021-11-15 06:40:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|158
1636959300000|2021-11-15 06:55:00|||||||||9
1636959600000|2021-11-15 07:00:00|11238.5|11237|11237.5|11236|11238.5|11237|11237.5|11236|1210
1636959900000|2021-11-15 07:05:00|11238|11236.5|11238.5|11237|11238.5|11237|11238|11236.5|506
1636960200000|2021-11-15 07:10:00|11239|11237.5|11239.5|11238|11239.5|11238|11239|11237.5|543
1636960500000|2021-11-15 07:15:00|||||||||239
1636960800000|2021-11-15 07:20:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|376
1636961100000|2021-11-15 07:25:00|||||||||110
1636961400000|2021-11-15 07:30:00|11239.5|11238|11239.5|11238|11239.5|11238|11239|11237.5|943
1636961700000|2021-11-15 07:35:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|683
1636962000000|2021-11-15 07:40:00|11239.5|11238|11239|11237.5|11239.5|11238|11239|11237.5|191
1636962300000|2021-11-15 07:45:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|276
1636962600000|2021-11-15 07:50:00|11240|11238.5|11241.5|11240|11241.5|11240|11240|11238.5|4037
1636962900000|2021-11-15 07:55:00|11241|11239.5|11241|11239.5|11241|11239.5|11240.5|11239|1342
1636963200000|2021-11-15 08:00:00|11240.5|11239|11239.5|11238|11240.5|11239.5|11239|11237.5|1240
1636963500000|2021-11-15 08:05:00|11240|11238.5|11239|11237.5|11240|11238.5|11239|11237.5|746
1636963800000|2021-11-15 08:10:00|11239.5|11238|11239.5|11238|11239.5|11238|11239|11237.5|1107
1636964100000|2021-11-15 08:15:00|11239|11237.5|11239|11237.5|11239.5|11238|11239|11237.5|1973
1636964400000|2021-11-15 08:20:00|11238.5|11237|11238.5|11237|11238.5|11237|11238|11236.5|2617
1636964700000|2021-11-15 08:25:00|11238|11236.5|11238.5|11237|11238.5|11237|11238|11236.5|2785
1636965000000|2021-11-15 08:30:00|11238|11236.5|11237|11235.5|11238|11236.5|11237|11235.5|1967
1636965300000|2021-11-15 08:35:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|3671
1636965600000|2021-11-15 08:40:00|11237|11235.5|11237.5|11236|11237.5|11236|11237|11235.5|3764
1636965900000|2021-11-15 08:45:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|3140
1636966200000|2021-11-15 08:50:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|1351
1636966500000|2021-11-15 08:55:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|1461
1636966800000|2021-11-15 09:00:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|3924
1636967100000|2021-11-15 09:05:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|663
1636967400000|2021-11-15 09:10:00|||||||||811
1636967700000|2021-11-15 09:15:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|3245
1636968000000|2021-11-15 09:20:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|1450
1636968300000|2021-11-15 09:25:00|||||||||1440
1636968600000|2021-11-15 09:30:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|756
1636968900000|2021-11-15 09:35:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|299
1636969200000|2021-11-15 09:40:00|11238.5|11237|11238.5|11237|11239|11237.5|11238.5|11237|1716
1636969500000|2021-11-15 09:45:00|||||||||330
1636969800000|2021-11-15 09:50:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|175
1636970100000|2021-11-15 09:55:00|11237.5|11236|11238.5|11237|11238.5|11237|11237.5|11236|1385
1636970400000|2021-11-15 10:00:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|768
1636970700000|2021-11-15 10:05:00|||||||||325
1636971000000|2021-11-15 10:10:00|||||||||531
1636971300000|2021-11-15 10:15:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|2184
1636971600000|2021-11-15 10:20:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|2994
1636971900000|2021-11-15 10:25:00|||||||||130
1636972200000|2021-11-15 10:30:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235|920
1636972500000|2021-11-15 10:35:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|509
1636972800000|2021-11-15 10:40:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|809
1636973100000|2021-11-15 10:45:00|11236.5|11235|11236.5|11235|11237|11235.5|11236|11234.5|2518
1636973400000|2021-11-15 10:50:00|||||||||99
1636973700000|2021-11-15 10:55:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|166
1636974000000|2021-11-15 11:00:00|11236.5|11235|11235|11233.5|11236.5|11235|11235|11233.5|3540
1636974300000|2021-11-15 11:05:00|11235.5|11234|11235.5|11234|11236|11234.5|11235|11234|930
1636974600000|2021-11-15 11:10:00|11235|11233.5|11235|11233.5|11235.5|11234|11235|11233.5|2419
1636974900000|2021-11-15 11:15:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|1674
1636975200000|2021-11-15 11:20:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|2077
1636975500000|2021-11-15 11:25:00|11235.5|11234|11235.5|11234|11235.5|11234|11235.5|11234|8035
1636975800000|2021-11-15 11:30:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|1335
1636976100000|2021-11-15 11:35:00|11236.5|11235|11236|11234.5|11236.5|11235|11236|11234.5|2730
1636976400000|2021-11-15 11:40:00|||||||||459
1636976700000|2021-11-15 11:45:00|11235.5|11234|11236|11234.5|11236|11234.5|11235.5|11234|3205
1636977000000|2021-11-15 11:50:00|11235.5|11234|11236.5|11235|11236.5|11235|11235.5|11234|1434
1636977300000|2021-11-15 11:55:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|139
1636977600000|2021-11-15 12:00:00|11236|11234.5|11236|11234.5|11236|11235|11236|11234.5|466
1636977900000|2021-11-15 12:05:00|||||||||528
1636978200000|2021-11-15 12:10:00|11235.5|11234|11235.5|11234|11235.5|11234|11235.5|11234|710
1636978500000|2021-11-15 12:15:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|250
1636978800000|2021-11-15 12:20:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|414
1636979100000|2021-11-15 12:25:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|173
1636979400000|2021-11-15 12:30:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|726
1636979700000|2021-11-15 12:35:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|872
1636980000000|2021-11-15 12:40:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|1114
1636980300000|2021-11-15 12:45:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|971
1636980600000|2021-11-15 12:50:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|837
1636980900000|2021-11-15 12:55:00|11236.5|11235|11237|11235.5|11237|11235.5|11236.5|11235|341
1636981200000|2021-11-15 13:00:00|11236.5|11235|11236.5|11235|11237|11235.5|11236.5|11235|609
1636981500000|2021-11-15 13:05:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|99
1636981800000|2021-11-15 13:10:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|1600
1636982100000|2021-11-15 13:15:00|||||||||509
1636982400000|2021-11-15 13:20:00|11237.5|11236|11238|11236.5|11238|11236.5|11237|11235.5|2802
1636982700000|2021-11-15 13:25:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|679
1636983000000|2021-11-15 13:30:00|11237|11235.5|11236.5|11235|11237.5|11236|11236.5|11235|3894
1636983300000|2021-11-15 13:35:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|1113
1636983600000|2021-11-15 13:40:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|1022
1636983900000|2021-11-15 13:45:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|963
1636984200000|2021-11-15 13:50:00|11235.5|11234|11234.5|11233|11235.5|11234|11234.5|11233|4806
1636984500000|2021-11-15 13:55:00|||||||||2338
1636984800000|2021-11-15 14:00:00|11234|11232.5|11234.5|11233|11234.5|11233|11234|11232.5|3727
1636985100000|2021-11-15 14:05:00|11235|11233.5|11234|11232.5|11235|11233.5|11234|11232.5|2532
1636985400000|2021-11-15 14:10:00|11234.5|11233|11234.5|11233|11234.5|11233|11234|11232.5|927
1636985700000|2021-11-15 14:15:00|11234|11232.5|11234|11232.5|11234.5|11233|11234|11232.5|1993
1636986000000|2021-11-15 14:20:00|11234.5|11233|11234|11232.5|11234.5|11233|11234|11232.5|991
1636986300000|2021-11-15 14:25:00|11234.5|11233|11234|11232.5|11234.5|11233|11234|11232.5|1629
1636986600000|2021-11-15 14:30:00|11233.5|11232|11233|11231.5|11233.5|11232|11233|11231.5|1445
1636986900000|2021-11-15 14:35:00|11232.5|11231|11233|11231.5|11233|11231.5|11232.5|11231|379
1636987200000|2021-11-15 14:40:00|11232.5|11231|11232.5|11231|11233|11231.5|11232.5|11231|3393
1636987500000|2021-11-15 14:45:00|11233|11231.5|11233|11231.5|11233|11231.5|11233|11231.5|1690
1636987800000|2021-11-15 14:50:00|11233.5|11232|11233.5|11231.5|11233.5|11232|11233|11231.5|2750
1636988100000|2021-11-15 14:55:00|11233|11232|11232.5|11231|11233.5|11232|11232.5|11231|1840
1636988400000|2021-11-15 15:00:00|11232|11230.5|11232|11230.5|11232.5|11231|11232|11230.5|2705
1636988700000|2021-11-15 15:05:00|11232.5|11231|11232|11230.5|11232.5|11231|11232|11230.5|1037
1636989000000|2021-11-15 15:10:00|||||||||158
1636989300000|2021-11-15 15:15:00|11232.5|11231|11232.5|11231|11232.5|11231|11232|11230.5|5246
1636989600000|2021-11-15 15:20:00|11233|11231.5|11233|11231.5|11233|11231.5|11233|11231.5|2456
1636989900000|2021-11-15 15:25:00|||||||||556
1636990200000|2021-11-15 15:30:00|11233.5|11232|11233.5|11232|11233.5|11232|11233.5|11232|1208
1636990500000|2021-11-15 15:35:00|||||||||2056
1636990800000|2021-11-15 15:40:00|11234|11232.5|11234|11232.5|11234|11232.5|11233.5|11232|4218
1636991100000|2021-11-15 15:45:00|||||||||116
1636991400000|2021-11-15 15:50:00|11233.5|11232|11233.5|11232|11233.5|11232|11233.5|11232|1070
1636991700000|2021-11-15 15:55:00|11234||11233.5||11234||11233.5||493
1636992000000|2021-11-15 16:00:00|||||||||666
1636992300000|2021-11-15 16:05:00|||||||||547
1636992600000|2021-11-15 16:10:00|11234|11232.5|11234|11232.5|11234|11232.5|11233.5|11232.5|1481
1636992900000|2021-11-15 16:15:00|11234.5|11233|11234|11232.5|11234.5|11233|11234|11232.5|2939
1636993200000|2021-11-15 16:20:00|11234.5|11233|11234.5|11233|11234.5|11233|11234|11232.5|889
1636993500000|2021-11-15 16:25:00|11235|11233.5|11235|11233.5|11235|11233.5|11235|11233.5|1441
1636993800000|2021-11-15 16:30:00|||||||||956
1636994100000|2021-11-15 16:35:00|11234.5|11233|11233|11231.5|11235|11233.5|11233|11231.5|4538
1636994400000|2021-11-15 16:40:00|11232.5|11231|11228.5|11227|11233|11231|11228|11226.5|12666
1636994700000|2021-11-15 16:45:00|11228|11226.5|11229|11227.5|11229|11227.5|11228|11226.5|8215
1636995000000|2021-11-15 16:50:00|11228.5|11227|11227.5|11226|11229|11227.5|11227.5|11226|9299
1636995300000|2021-11-15 16:55:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|2368
1636995600000|2021-11-15 17:00:00|11228|11226.5|11230|11228.5|11230|11228.5|11228|11226.5|9785
1636995900000|2021-11-15 17:05:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|5441
1636996200000|2021-11-15 17:10:00|11229.5|11228|11229.5|11228|11229.5|11228|11229|11227.5|789
1636996500000|2021-11-15 17:15:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|1280
1636996800000|2021-11-15 17:20:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|280
1636997100000|2021-11-15 17:25:00|11229.5|11228|11229.5|11228|11229.5|11228|11229|11227.5|813
1636997400000|2021-11-15 17:30:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|508
1636997700000|2021-11-15 17:35:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|4473
1636998000000|2021-11-15 17:40:00|||||||||13
1636998300000|2021-11-15 17:45:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|3903
1636998600000|2021-11-15 17:50:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|1356
1636998900000|2021-11-15 17:55:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|3040
1636999500000|2021-11-15 18:05:00|||||||||31
1636999800000|2021-11-15 18:10:00|||||||||27
1637000100000|2021-11-15 18:15:00|||||||||10
1637000400000|2021-11-15 18:20:00|||||||||2
1637000700000|2021-11-15 18:25:00|||||||||77
1637001000000|2021-11-15 18:30:00|||||||||1018
1637001300000|2021-11-15 18:35:00|||||||||2
1637001600000|2021-11-15 18:40:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|530
1637002200000|2021-11-15 18:50:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|481
1637002500000|2021-11-15 18:55:00|||||||||2
1637003100000|2021-11-15 19:05:00|||||||||2
1637003400000|2021-11-15 19:10:00|||||||||2
1637004000000|2021-11-15 19:20:00|||||||||386
1637004600000|2021-11-15 19:30:00|||||||||2
1637004900000|2021-11-15 19:35:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|277
1637005800000|2021-11-15 19:50:00|||||||||2
1637006400000|2021-11-15 20:00:00|||||||||2
1637006700000|2021-11-15 20:05:00|||||||||15
1637007000000|2021-11-15 20:10:00|||||||||8
1637007300000|2021-11-15 20:15:00|||||||||2
1637007600000|2021-11-15 20:20:00|||||||||10
1637007900000|2021-11-15 20:25:00|||||||||2
1637008200000|2021-11-15 20:30:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|172
1637008800000|2021-11-15 20:40:00|||||||||14
1637009100000|2021-11-15 20:45:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|252
1637009400000|2021-11-15 20:50:00|||||||||25
1637009700000|2021-11-15 20:55:00|||||||||55
1637021700000|2021-11-16 00:15:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|106
1637022000000|2021-11-16 00:20:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|11
1637022300000|2021-11-16 00:25:00|11228.5|11227|11228.5|11226.5|11228.5|11227|11228.5|11226.5|61
1637022600000|2021-11-16 00:30:00|11228|11227|11228|11226.5|11228|11227|11228|11226.5|2
1637022900000|2021-11-16 00:35:00|11228.5|11227|11228.5|11227|11229|11227.5|11228.5|11226.5|353
1637023500000|2021-11-16 00:45:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|66
1637023800000|2021-11-16 00:50:00||11227||11227.5||11227.5||11227|0
1637024400000|2021-11-16 01:00:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|6
1637024700000|2021-11-16 01:05:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|11
1637025300000|2021-11-16 01:15:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|21
1637025600000|2021-11-16 01:20:00||11226.5||11226.5||11226.5||11226.5|13
1637025900000|2021-11-16 01:25:00||11227||11226.5||11227||11226.5|0
1637026200000|2021-11-16 01:30:00|11228|11227|11228|11226|11228|11227|11228|11226|5
1637026500000|2021-11-16 01:35:00|11228.5|11226.5|11228|11226.5|11228.5|11226.5|11228|11226.5|1
1637028600000|2021-11-16 02:10:00||11226||11226||11226.5||11226|0
1637028900000|2021-11-16 02:15:00||11226.5||11226||11226.5||11226|0
1637029200000|2021-11-16 02:20:00||11226.5||11226.5||11226.5||11226.5|0
1637029500000|2021-11-16 02:25:00|||||||||5
1637030700000|2021-11-16 02:45:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|19
1637031300000|2021-11-16 02:55:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|544
1637032500000|2021-11-16 03:15:00|||||||||1
1637041500000|2021-11-16 05:45:00|||||||||5
1637043000000|2021-11-16 06:10:00|||||||||1
1637043600000|2021-11-16 06:20:00|||||||||49
1637044200000|2021-11-16 06:30:00|||||||||1
1637045100000|2021-11-16 06:45:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|244
1637045400000|2021-11-16 06:50:00|||||||||1
1637045700000|2021-11-16 06:55:00|||||||||10
1637046000000|2021-11-16 07:00:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|659
1637046300000|2021-11-16 07:05:00|||||||||628
1637046600000|2021-11-16 07:10:00|||||||||139
1637046900000|2021-11-16 07:15:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|899
1637047200000|2021-11-16 07:20:00|||||||||159
1637047500000|2021-11-16 07:25:00|||||||||126
1637047800000|2021-11-16 07:30:00|11229|11227.5|11228|11226.5|11229|11227.5|11228|11226.5|1238
1637048100000|2021-11-16 07:35:00|11228.5|11227|11228.5|11227|11229|11227.5|11228|11226.5|2899
1637048400000|2021-11-16 07:40:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|330
1637048700000|2021-11-16 07:45:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|887
1637049000000|2021-11-16 07:50:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|1257
1637049300000|2021-11-16 07:55:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|1310
1637049600000|2021-11-16 08:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|2011
1637049900000|2021-11-16 08:05:00|11228.5|11227|11229|11227.5|11229|11227.5|11228|11226.5|2166
1637050200000|2021-11-16 08:10:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|4034
1637050500000|2021-11-16 08:15:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|3056
1637050800000|2021-11-16 08:20:00|11230|11228.5|11229.5|11228|11230.5|11229|11229.5|11228|2242
1637051100000|2021-11-16 08:25:00|11229|11227.5|11228.5|11227|11229.5|11228|11228.5|11227|832
1637051400000|2021-11-16 08:30:00|11229|11227.5|11229|11227.5|11229|11227.5|11228.5|11227|739
1637051700000|2021-11-16 08:35:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|189
1637052000000|2021-11-16 08:40:00|11229|11227.5|11229.5|11228|11229.5|11228|11228.5|11227|2133
1637052300000|2021-11-16 08:45:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|625
1637052600000|2021-11-16 08:50:00|||||||||189
1637052900000|2021-11-16 08:55:00|||||||||3397
1637053200000|2021-11-16 09:00:00|||||||||586
1637053500000|2021-11-16 09:05:00|||||||||374
1637053800000|2021-11-16 09:10:00|11230|11228.5|11230|11228.5|11230.5|11229|11230|11228.5|5230
1637054100000|2021-11-16 09:15:00|11230.5|11229|11229.5|11228|11230.5|11229|11229.5|11228|3030
1637054400000|2021-11-16 09:20:00|||||||||656
1637054700000|2021-11-16 09:25:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|3116
1637055000000|2021-11-16 09:30:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|1176
1637055300000|2021-11-16 09:35:00|||||||||1455
1637055600000|2021-11-16 09:40:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|1345
1637055900000|2021-11-16 09:45:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|2113
1637056200000|2021-11-16 09:50:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|2877
1637056500000|2021-11-16 09:55:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|1864
1637056800000|2021-11-16 10:00:00||11228||11228.5||11228.5||11228|1064
1637057100000|2021-11-16 10:05:00|||||||||233
1637057400000|2021-11-16 10:10:00||11228||11228.5||11228.5||11228|63
1637057700000|2021-11-16 10:15:00|11230.5|11229|11230.5|11229|11230.5|11229|11230|11229|2169
1637058000000|2021-11-16 10:20:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|1260
1637058300000|2021-11-16 10:25:00|||||||||2842
1637058600000|2021-11-16 10:30:00|||||||||198
1637058900000|2021-11-16 10:35:00|||||||||117
1637059200000|2021-11-16 10:40:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|3434
1637059500000|2021-11-16 10:45:00|11231|11229.5|11231|11229.5|11231|11229.5|11231|11229.5|855
1637059800000|2021-11-16 10:50:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|383
1637060100000|2021-11-16 10:55:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|828
1637060400000|2021-11-16 11:00:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|631
1637060700000|2021-11-16 11:05:00|11231.5|11230|11231.5|11230|11231.5|11230|11231.5|11230|888
1637061000000|2021-11-16 11:10:00|11232|11230.5|11232|11230.5|11232|11230.5|11231.5|11230|908
1637061300000|2021-11-16 11:15:00|11232.5|11231|11232|11230.5|11232.5|11231|11232|11230.5|1516
1637061600000|2021-11-16 11:20:00|11232.5|11231|11232|11230.5|11232.5|11231|11232|11230.5|1096
1637061900000|2021-11-16 11:25:00|11232.5|11231|11232|11230.5|11232.5|11231|11232|11230.5|343
1637062200000|2021-11-16 11:30:00|||||||||512
1637062500000|2021-11-16 11:35:00|11232.5|11231|11232.5|11231|11232.5|11231|11232|11230.5|22753
1637062800000|2021-11-16 11:40:00|11232|11230.5|11232.5|11231|11232.5|11231|11232|11230.5|1426
1637063100000|2021-11-16 11:45:00|11232|11230.5|11232.5|11231|11232.5|11231|11232|11230.5|1446
1637063400000|2021-11-16 11:50:00|||||||||253
1637063700000|2021-11-16 11:55:00|11233|11231.5|11233|11231.5|11233.5|11232|11233|11231.5|5315
1637064000000|2021-11-16 12:00:00|11233.5|11232|11234|11232.5|11234|11232.5|11233.5|11232|3825
1637064300000|2021-11-16 12:05:00|11234.5|11233|11235|11233.5|11235|11233.5|11234.5|11233|1570
1637064600000|2021-11-16 12:10:00|11235.5|11234|11235.5|11234|11235.5|11234|11235.5|11234|2409
1637064900000|2021-11-16 12:15:00|11235|11233.5|11234.5|11233|11235|11233.5|11234.5|11233|6307
1637065200000|2021-11-16 12:20:00|11235|11233.5|11234.5|11233|11235|11233.5|11234|11232.5|3579
1637065500000|2021-11-16 12:25:00|11235|11233.5|11234.5|11233|11235|11233.5|11234.5|11233|5603
1637065800000|2021-11-16 12:30:00|11234|11232.5|11234|11232.5|11234|11233|11234|11232.5|3044
1637066100000|2021-11-16 12:35:00|11234.5|11233|11234|11232.5|11234.5|11233|11234|11232.5|890
1637066400000|2021-11-16 12:40:00|11234.5|11233|11234|11232.5|11234.5|11233|11234|11232.5|1682
1637066700000|2021-11-16 12:45:00|||||||||393
1637067000000|2021-11-16 12:50:00|11233.5|11232|11234|11232.5|11234|11232.5|11233.5|11232|1939
1637067300000|2021-11-16 12:55:00|11233.5|11232|11234|11232.5|11234.5|11233|11233.5|11232|1979
1637067600000|2021-11-16 13:00:00|11233.5|11232|11234|11232|11234|11232|11233.5|11232|848
1637067900000|2021-11-16 13:05:00|11234.5|11232.5|11234.5|11233|11234.5|11233|11234.5|11232|1892
1637068200000|2021-11-16 13:10:00|11234|11232.5|11234.5|11233|11234.5|11233|11234|11232.5|1146
1637068500000|2021-11-16 13:15:00|11235|11233.5|11235.5|11234|11235.5|11234|11235|11233.5|3180
1637068800000|2021-11-16 13:20:00|11235|11233.5|11235|11233.5|11235|11233.5|11235|11233.5|539
1637069100000|2021-11-16 13:25:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|2024
1637069400000|2021-11-16 13:30:00|11235.5|11233|11234|11232.5|11235.5|11233|11234|11232.5|1537
1637069700000|2021-11-16 13:35:00|11234.5|11233|11235|11233.5|11235|11233.5|11234.5|11233|1249
1637070000000|2021-11-16 13:40:00|11234.5|11233|11234.5|11233|11235|11233.5|11234|11232.5|1948
1637070300000|2021-11-16 13:45:00|11234|11232.5|11234.5|11233|11234.5|11233|11234|11232.5|2235
1637070600000|2021-11-16 13:50:00|||||||||144
1637070900000|2021-11-16 13:55:00|11234|11232.5|11234|11232.5|11234.5|11233|11234|11232.5|2911
1637071200000|2021-11-16 14:00:00|11234.5|11233|11235|11233.5|11235.5|11234|11234.5|11233|5162
1637071500000|2021-11-16 14:05:00|11234.5|11233|11235.5|11234|11235.5|11234|11234.5|11233|2654
1637071800000|2021-11-16 14:10:00|11235|11233.5|11235.5|11233.5|11235.5|11234|11235|11233.5|2301
1637072100000|2021-11-16 14:15:00|11235|11234|11235.5|11234|11235.5|11234|11235|11233.5|2488
1637072400000|2021-11-16 14:20:00|||||||||979
1637072700000|2021-11-16 14:25:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|4827
1637073000000|2021-11-16 14:30:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|1226
1637073300000|2021-11-16 14:35:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|1246
1637073600000|2021-11-16 14:40:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|2415
1637073900000|2021-11-16 14:45:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|3674
1637074200000|2021-11-16 14:50:00|11236|11234.5|11236|11234.5|11236.5|11235|11236|11234.5|3894
1637074500000|2021-11-16 14:55:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|793
1637074800000|2021-11-16 15:00:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|564
1637075100000|2021-11-16 15:05:00|11235.5|11234|11235.5|11234|11236|11234.5|11235.5|11234|1432
1637075400000|2021-11-16 15:10:00|11236|11234.5|11236.5|11235|11237|11235.5|11235.5|11234|2324
1637075700000|2021-11-16 15:15:00|11237|11234.5|11237|11235.5|11237|11235.5|11236.5|11234.5|1578
1637076000000|2021-11-16 15:20:00|11236.5|11235|11237|11235.5|11237|11235.5|11236.5|11235|1294
1637076300000|2021-11-16 15:25:00|11236.5|11235|11236.5|11235|11237|11235.5|11236.5|11235|524
1637076600000|2021-11-16 15:30:00|||||||||458
1637076900000|2021-11-16 15:35:00|||||||||819
1637077200000|2021-11-16 15:40:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|2483
1637077500000|2021-11-16 15:45:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|1099
1637077800000|2021-11-16 15:50:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|1385
1637078100000|2021-11-16 15:55:00|||||||||745
1637078400000|2021-11-16 16:00:00|11236|11234.5|11236|11234.5|11236.5|11235|11236|11234.5|708
1637078700000|2021-11-16 16:05:00|11236.5|11235|11236.5|11235|11236.5|11235|11236|11234.5|1458
1637079000000|2021-11-16 16:10:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|1243
1637079300000|2021-11-16 16:15:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|1778
1637079600000|2021-11-16 16:20:00|||||||||910
1637079900000|2021-11-16 16:25:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|981
1637080200000|2021-11-16 16:30:00|||||||||912
1637080500000|2021-11-16 16:35:00|||||||||366
1637080800000|2021-11-16 16:40:00|||||||||1161
1637081100000|2021-11-16 16:45:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|582
1637081400000|2021-11-16 16:50:00|||||||||32
1637081700000|2021-11-16 16:55:00|||||||||192
1637082000000|2021-11-16 17:00:00|||||||||26
1637082300000|2021-11-16 17:05:00|||||||||50
1637082600000|2021-11-16 17:10:00|||||||||67
1637082900000|2021-11-16 17:15:00|||||||||20
1637083200000|2021-11-16 17:20:00|||||||||2
1637083500000|2021-11-16 17:25:00|||||||||32
1637083800000|2021-11-16 17:30:00|||||||||226
1637084100000|2021-11-16 17:35:00|||||||||17
1637084400000|2021-11-16 17:40:00|||||||||44
1637084700000|2021-11-16 17:45:00|||||||||13
1637085000000|2021-11-16 17:50:00|||||||||245
1637085300000|2021-11-16 17:55:00|||||||||127
1637085600000|2021-11-16 18:00:00|||||||||45
1637085900000|2021-11-16 18:05:00|||||||||6
1637086200000|2021-11-16 18:10:00|||||||||81
1637086500000|2021-11-16 18:15:00|||||||||51
1637086800000|2021-11-16 18:20:00|||||||||5
1637087100000|2021-11-16 18:25:00|||||||||33
1637087400000|2021-11-16 18:30:00|||||||||27
1637087700000|2021-11-16 18:35:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|361
1637088300000|2021-11-16 18:45:00|||||||||1
1637088600000|2021-11-16 18:50:00|||||||||1
1637090400000|2021-11-16 19:20:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|644
1637090700000|2021-11-16 19:25:00|||||||||26
1637091000000|2021-11-16 19:30:00|||||||||1
1637091600000|2021-11-16 19:40:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|128
1637092500000|2021-11-16 19:55:00|||||||||1
1637092800000|2021-11-16 20:00:00|||||||||4
1637093400000|2021-11-16 20:10:00|||||||||8
1637093700000|2021-11-16 20:15:00|||||||||1
1637094300000|2021-11-16 20:25:00|||||||||12
1637094600000|2021-11-16 20:30:00|||||||||56
1637094900000|2021-11-16 20:35:00|||||||||120
1637095200000|2021-11-16 20:40:00|||||||||2
1637095800000|2021-11-16 20:50:00|||||||||291
1637096100000|2021-11-16 20:55:00||11234.5||11234.5||11234.5||11234.5|182
1637108100000|2021-11-17 00:15:00|11236|11234|11236|11234|11236|11234|11236|11234|13
1637108400000|2021-11-17 00:20:00||11234.5||11234.5||11234.5||11234.5|0
1637109000000|2021-11-17 00:30:00||11234||11234.5||11234.5||11234|59
1637110500000|2021-11-17 00:55:00|||||||||12
1637111400000|2021-11-17 01:10:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|15
1637111700000|2021-11-17 01:15:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|68
1637112000000|2021-11-17 01:20:00|11237.5|11235|11237|11235.5|11237.5|11235.5|11237|11235|53
1637112900000|2021-11-17 01:35:00|||||||||6
1637114100000|2021-11-17 01:55:00||11235||11235||11235||11235|19
1637114400000|2021-11-17 02:00:00|11236.5||11236.5||11236.5||11236.5||0
1637114700000|2021-11-17 02:05:00|||||||||66
1637115000000|2021-11-17 02:10:00||11234.5||11235||11235||11234.5|1
1637115300000|2021-11-17 02:15:00||11234.5||11235||11235||11234.5|0
1637116500000|2021-11-17 02:35:00|||||||||26
1637118000000|2021-11-17 03:00:00|||||||||2
1637126700000|2021-11-17 05:25:00|||||||||4
1637128200000|2021-11-17 05:50:00|||||||||56
1637128500000|2021-11-17 05:55:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|23
1637128800000|2021-11-17 06:00:00|11237||11237||11237||11236.5||67
1637129100000|2021-11-17 06:05:00||11235.5||11235.5||11235.5||11235.5|9
1637130300000|2021-11-17 06:25:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|37
1637130600000|2021-11-17 06:30:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235|51
1637131800000|2021-11-17 06:50:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|98
1637132100000|2021-11-17 06:55:00|||||||||1
1637132400000|2021-11-17 07:00:00|||||||||106
1637132700000|2021-11-17 07:05:00|11237|11235.5|11237.5|11236|11237.5|11236|11237|11235.5|1259
1637133000000|2021-11-17 07:10:00|11237|11235.5|11236.5|11235|11237|11236|11236.5|11235|384
1637133300000|2021-11-17 07:15:00|||||||||155
1637133600000|2021-11-17 07:20:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|210
1637133900000|2021-11-17 07:25:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|1063
1637134200000|2021-11-17 07:30:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|1177
1637134500000|2021-11-17 07:35:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|217
1637134800000|2021-11-17 07:40:00|11236.5|11235|11235.5|11234|11236.5|11235|11235.5|11234|1109
1637135100000|2021-11-17 07:45:00|||||||||473
1637135400000|2021-11-17 07:50:00|11236|11234.5|11236|11234.5|11236|11234.5|11235.5|11234|2586
1637135700000|2021-11-17 07:55:00|11236.5|11235|11236.5|11235|11236.5|11235|11236|11234.5|1175
1637136000000|2021-11-17 08:00:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|1230
1637136300000|2021-11-17 08:05:00|11236|11234.5|11236|11234.5|11236|11234.5|11235.5|11234|723
1637136600000|2021-11-17 08:10:00|||||||||729
1637136900000|2021-11-17 08:15:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|1061
1637137200000|2021-11-17 08:20:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|1349
1637137500000|2021-11-17 08:25:00|11236.5|11235|11237|11235.5|11237.5|11236|11236.5|11235|1489
1637137800000|2021-11-17 08:30:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|1744
1637138100000|2021-11-17 08:35:00||11235.5||11236||11236||11235.5|881
1637138400000|2021-11-17 08:40:00|11238|11236.5|11238|11236.5|11238|11236.5|11237.5|11236|3941
1637138700000|2021-11-17 08:45:00|11238.5|11237|11238.5|11237|11238.5|11237|11238|11236.5|3032
1637139000000|2021-11-17 08:50:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|3485
1637139300000|2021-11-17 08:55:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|1874
1637139600000|2021-11-17 09:00:00|||||||||1658
1637139900000|2021-11-17 09:05:00|11237.5|11236|11237.5|11236|11238|11236.5|11237|11235.5|3371
1637140200000|2021-11-17 09:10:00|||||||||51
1637140500000|2021-11-17 09:15:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|1303
1637140800000|2021-11-17 09:20:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|4509
1637141100000|2021-11-17 09:25:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|1461
1637141400000|2021-11-17 09:30:00|11237.5|11236|11236|11234.5|11237.5|11236|11236|11234.5|5626
1637141700000|2021-11-17 09:35:00|11236.5|11235|11236|11234.5|11236.5|11235|11236|11234.5|3924
1637142000000|2021-11-17 09:40:00|11236.5|11235|11236.5|11235|11236.5|11235|11236|11234.5|809
1637142300000|2021-11-17 09:45:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|2178
1637142600000|2021-11-17 09:50:00|11236|11234.5|11236.5|11235|11237|11235.5|11236|11234.5|1778
1637142900000|2021-11-17 09:55:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|983
1637143200000|2021-11-17 10:00:00|11236.5|11235|11236.5|11235|11237|11235.5|11236.5|11235|673
1637143500000|2021-11-17 10:05:00|||||||||275
1637143800000|2021-11-17 10:10:00|||||||||807
1637144100000|2021-11-17 10:15:00|11237|11235.5|11237|11235|11237|11235.5|11236.5|11235|2358
1637144400000|2021-11-17 10:20:00|11236.5|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|166
1637144700000|2021-11-17 10:25:00|||||||||200
1637145000000|2021-11-17 10:30:00|11236.5|11235|11237|11235.5|11237|11235.5|11236.5|11235|3503
1637145300000|2021-11-17 10:35:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|235
1637145600000|2021-11-17 10:40:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235|929
1637145900000|2021-11-17 10:45:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|1259
1637146200000|2021-11-17 10:50:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|2817
1637146500000|2021-11-17 10:55:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|7200
1637146800000|2021-11-17 11:00:00|||||||||788
1637147100000|2021-11-17 11:05:00|||||||||179
1637147400000|2021-11-17 11:10:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|11666
1637147700000|2021-11-17 11:15:00|||||||||1137
1637148000000|2021-11-17 11:20:00|||||||||258
1637148300000|2021-11-17 11:25:00|11235.5|11234|11235.5|11234|11235.5|11234|11235|11233.5|2427
1637148600000|2021-11-17 11:30:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|752
1637148900000|2021-11-17 11:35:00|||||||||325
1637149200000|2021-11-17 11:40:00|||||||||89
1637149500000|2021-11-17 11:45:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|227
1637149800000|2021-11-17 11:50:00|||||||||888
1637150100000|2021-11-17 11:55:00|||||||||1079
1637150400000|2021-11-17 12:00:00|11235|11233.5|11235|11233.5|11235|11233.5|11235|11233.5|449
1637150700000|2021-11-17 12:05:00|11235.5|11234|11235.5|11234|11235.5|11234|11235.5|11234|1836
1637151000000|2021-11-17 12:10:00|||||||||1268
1637151300000|2021-11-17 12:15:00|||||||||3173
1637151600000|2021-11-17 12:20:00|||||||||1306
1637151900000|2021-11-17 12:25:00|||||||||152
1637152200000|2021-11-17 12:30:00|||||||||369
1637152500000|2021-11-17 12:35:00|||||||||905
1637152800000|2021-11-17 12:40:00|||||||||643
1637153100000|2021-11-17 12:45:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|2287
1637153400000|2021-11-17 12:50:00|||||||||51
1637153700000|2021-11-17 12:55:00|11235.5|11234|11235.5|11234|11235.5|11234|11235|11233.5|3619
1637154000000|2021-11-17 13:00:00|11235|11233.5|11235.5|11234|11235.5|11234|11235|11233.5|1101
1637154300000|2021-11-17 13:05:00|11235|11233.5|11235|11233.5|11235|11233.5|11235|11233.5|238
1637154600000|2021-11-17 13:10:00|11234.5|11233|11235|11233.5|11235|11233.5|11234.5|11233|1863
1637154900000|2021-11-17 13:15:00|||||||||1232
1637155200000|2021-11-17 13:20:00|11235.5|11234|11235.5|11234|11235.5|11234|11235|11233.5|398
1637155500000|2021-11-17 13:25:00|11235|11233.5|11235.5|11234|11235.5|11234|11235|11233.5|1072
1637155800000|2021-11-17 13:30:00|11235|11233.5|11235|11233.5|11235.5|11234|11235|11233|1112
1637156100000|2021-11-17 13:35:00||11233||11233.5||11233.5||11233|224
1637156400000|2021-11-17 13:40:00||11233||11233.5||11233.5||11233|604
1637156700000|2021-11-17 13:45:00|||||||||1288
1637157000000|2021-11-17 13:50:00||11233||11233.5||11233.5||11233|423
1637157300000|2021-11-17 13:55:00|11234.5|11233|11235|11233.5|11235.5|11234|11234.5|11233|563
1637157600000|2021-11-17 14:00:00|||||||||2026
1637157900000|2021-11-17 14:05:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|1984
1637158200000|2021-11-17 14:10:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|4048
1637158500000|2021-11-17 14:15:00|||||||||1940
1637158800000|2021-11-17 14:20:00|11234.5|11233|11234.5|11233|11235|11233.5|11234.5|11233|2874
1637159100000|2021-11-17 14:25:00|11235|11233.5|11234.5|11233|11235|11233.5|11234.5|11233|1648
1637159400000|2021-11-17 14:30:00|11235|11233.5|11235|11233.5|11235|11233.5|11234.5|11233|561
1637159700000|2021-11-17 14:35:00|11234.5|11233|11235|11233.5|11235|11233.5|11234.5|11233|1281
1637160000000|2021-11-17 14:40:00|11234.5|11233|11235|11233|11235|11233.5|11234.5|11233|881
1637160300000|2021-11-17 14:45:00|11234.5|11233.5|11234.5|11233|11234.5|11233.5|11234.5|11233|634
1637160600000|2021-11-17 14:50:00|11235|11233.5|11235|11233.5|11235|11233.5|11234.5|11233|1103
1637160900000|2021-11-17 14:55:00|||||||||522
1637161200000|2021-11-17 15:00:00|||||||||587
1637161500000|2021-11-17 15:05:00|11234.5|11233|11235|11233.5|11235|11233.5|11234.5|11233|4098
1637161800000|2021-11-17 15:10:00|||||||||317
1637162100000|2021-11-17 15:15:00|||||||||326
1637162400000|2021-11-17 15:20:00|||||||||205
1637162700000|2021-11-17 15:25:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|1792
1637163000000|2021-11-17 15:30:00|11235.5|11234|11235.5|11234|11235.5|11234|11235.5|11234|2149
1637163300000|2021-11-17 15:35:00|||||||||756
1637163600000|2021-11-17 15:40:00|||||||||104
1637163900000|2021-11-17 15:45:00|||||||||239
1637164200000|2021-11-17 15:50:00|||||||||326
1637164500000|2021-11-17 15:55:00|||||||||1001
1637164800000|2021-11-17 16:00:00|11235|11233.5|11235.5|11234|11235.5|11234|11235|11233.5|1600
1637165100000|2021-11-17 16:05:00|||||||||1506
1637165400000|2021-11-17 16:10:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|5744
1637165700000|2021-11-17 16:15:00|||||||||4999
1637166000000|2021-11-17 16:20:00|||||||||3925
1637166300000|2021-11-17 16:25:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|1546
1637166600000|2021-11-17 16:30:00|||||||||6300
1637166900000|2021-11-17 16:35:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|1546
1637167200000|2021-11-17 16:40:00|11235.5|11234|11236|11234.5|11236|11234.5|11235.5|11234|2226
1637167500000|2021-11-17 16:45:00|||||||||1879
1637167800000|2021-11-17 16:50:00|||||||||2645
1637168100000|2021-11-17 16:55:00|||||||||1061
1637168400000|2021-11-17 17:00:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|1440
1637168700000|2021-11-17 17:05:00|||||||||275
1637169000000|2021-11-17 17:10:00|||||||||52
1637169300000|2021-11-17 17:15:00|||||||||6
1637169600000|2021-11-17 17:20:00|||||||||7
1637169900000|2021-11-17 17:25:00|||||||||31
1637170200000|2021-11-17 17:30:00|||||||||54
1637170500000|2021-11-17 17:35:00|||||||||2015
1637170800000|2021-11-17 17:40:00|||||||||1436
1637171100000|2021-11-17 17:45:00|||||||||34
1637171400000|2021-11-17 17:50:00|||||||||67
1637171700000|2021-11-17 17:55:00|||||||||60
1637172000000|2021-11-17 18:00:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|2418
1637172300000|2021-11-17 18:05:00|||||||||112
1637172600000|2021-11-17 18:10:00|||||||||2
1637172900000|2021-11-17 18:15:00|||||||||1
1637173500000|2021-11-17 18:25:00|||||||||1
1637173800000|2021-11-17 18:30:00|||||||||1
1637174400000|2021-11-17 18:40:00|||||||||603
1637174700000|2021-11-17 18:45:00|||||||||2
1637175000000|2021-11-17 18:50:00|||||||||1
1637175300000|2021-11-17 18:55:00|||||||||1
1637175600000|2021-11-17 19:00:00|||||||||27
1637175900000|2021-11-17 19:05:00|||||||||32
1637176200000|2021-11-17 19:10:00|||||||||3
1637176800000|2021-11-17 19:20:00|||||||||1
1637177100000|2021-11-17 19:25:00|||||||||8
1637177400000|2021-11-17 19:30:00|||||||||16
1637177700000|2021-11-17 19:35:00|||||||||9
1637178000000|2021-11-17 19:40:00|||||||||4
1637178300000|2021-11-17 19:45:00|||||||||1
1637178600000|2021-11-17 19:50:00|||||||||1
1637178900000|2021-11-17 19:55:00|||||||||2
1637179200000|2021-11-17 20:00:00|||||||||5
1637179500000|2021-11-17 20:05:00|||||||||2
1637179800000|2021-11-17 20:10:00|||||||||5
1637180100000|2021-11-17 20:15:00|||||||||2
1637180400000|2021-11-17 20:20:00|||||||||2
1637180700000|2021-11-17 20:25:00|||||||||4
1637181000000|2021-11-17 20:30:00|||||||||2
1637181300000|2021-11-17 20:35:00|||||||||4
1637181600000|2021-11-17 20:40:00|||||||||57
1637181900000|2021-11-17 20:45:00|||||||||1
1637182200000|2021-11-17 20:50:00|||||||||141
1637182500000|2021-11-17 20:55:00|||||||||390
1637194500000|2021-11-18 00:15:00|||||||||17
1637205600000|2021-11-18 03:20:00|||||||||100
1637215500000|2021-11-18 06:05:00|||||||||1
1637216100000|2021-11-18 06:15:00|||||||||148
1637216400000|2021-11-18 06:20:00|||||||||111
1637216700000|2021-11-18 06:25:00|||||||||119
1637217900000|2021-11-18 06:45:00|||||||||123
1637218200000|2021-11-18 06:50:00|||||||||9
1637218800000|2021-11-18 07:00:00|11237|11234.5|11237|11235.5|11237|11235.5|11236.5|11234.5|1898
1637219100000|2021-11-18 07:05:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|721
1637219400000|2021-11-18 07:10:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|794
1637219700000|2021-11-18 07:15:00|||||||||260
1637220000000|2021-11-18 07:20:00|||||||||181
1637220300000|2021-11-18 07:25:00|||||||||253
1637220600000|2021-11-18 07:30:00|||||||||400
1637220900000|2021-11-18 07:35:00|11238||11237.5||11238||11237.5||1294
1637221200000|2021-11-18 07:40:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|1158
1637221500000|2021-11-18 07:45:00|||||||||1
1637221800000|2021-11-18 07:50:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|399
1637222100000|2021-11-18 07:55:00|||||||||60
1637222400000|2021-11-18 08:00:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|1924
1637222700000|2021-11-18 08:05:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|117
1637223000000|2021-11-18 08:10:00|11237|11235.5|11237.5|11236|11237.5|11236|11237|11235.5|620
1637223300000|2021-11-18 08:15:00|11237|11235.5|11237.5|11236|11237.5|11236|11237|11235.5|857
1637223600000|2021-11-18 08:20:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|491
1637223900000|2021-11-18 08:25:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|1893
1637224200000|2021-11-18 08:30:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|791
1637224500000|2021-11-18 08:35:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|569
1637224800000|2021-11-18 08:40:00|11237|11235.5|11238|11236.5|11238|11236.5|11237|11235.5|2080
1637225100000|2021-11-18 08:45:00|11237.5|11236|11237.5|11236|11238|11236|11237.5|11236|1641
1637225400000|2021-11-18 08:50:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|485
1637225700000|2021-11-18 08:55:00|11238|11236.5|11238|11236.5|11238|11236.5|11237.5|11236|1682
1637226000000|2021-11-18 09:00:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|1399
1637226300000|2021-11-18 09:05:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|2596
1637226600000|2021-11-18 09:10:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|4205
1637226900000|2021-11-18 09:15:00|11237.5|11236|11237.5|11236|11238|11236.5|11237|11236|1208
1637227200000|2021-11-18 09:20:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|3973
1637227500000|2021-11-18 09:25:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|547
1637227800000|2021-11-18 09:30:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|674
1637228100000|2021-11-18 09:35:00|11237|11235.5|11237|11235.5|11237.5|11236|11236.5|11235|2671
1637228400000|2021-11-18 09:40:00|11236.5|11235|11236.5|11235|11237|11235.5|11236.5|11235|514
1637228700000|2021-11-18 09:45:00|11236|11234.5|11236|11234.5|11236.5|11235|11236|11234.5|1971
1637229000000|2021-11-18 09:50:00|11236.5|11235|11235.5|11234|11236.5|11235|11235|11233.5|4657
1637229300000|2021-11-18 09:55:00|11235|11233.5|11235.5|11234|11235.5|11234|11235|11233.5|883
1637229600000|2021-11-18 10:00:00|11236|11234.5|11236|11234.5|11236|11234.5|11235.5|11234|3580
1637229900000|2021-11-18 10:05:00|||||||||2035
1637230200000|2021-11-18 10:10:00|11236.5|11235|11236|11234.5|11236.5|11235|11236|11234.5|5923
1637230500000|2021-11-18 10:15:00|11236.5|11235|11236|11234.5|11236.5|11235|11236|11234.5|3489
1637230800000|2021-11-18 10:20:00|11236.5||11236||11236.5||11236||714
1637231100000|2021-11-18 10:25:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|984
1637231400000|2021-11-18 10:30:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|1116
1637231700000|2021-11-18 10:35:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|925
1637232000000|2021-11-18 10:40:00|||||||||1473
1637232300000|2021-11-18 10:45:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|1966
1637232600000|2021-11-18 10:50:00|11237.5||11237||11237.5||11237||115
1637232900000|2021-11-18 10:55:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|3360
1637233200000|2021-11-18 11:00:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|2247
1637233500000|2021-11-18 11:05:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|2243
1637233800000|2021-11-18 11:10:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235.5|633
1637234100000|2021-11-18 11:15:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|385
1637234400000|2021-11-18 11:20:00|||||||||360
1637234700000|2021-11-18 11:25:00|11236.5|11235|11236.5|11235|11236.5|11235.5|11236.5|11235|1398
1637235000000|2021-11-18 11:30:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|1377
1637235300000|2021-11-18 11:35:00|||||||||152
1637235600000|2021-11-18 11:40:00|||||||||77
1637235900000|2021-11-18 11:45:00|||||||||1664
1637236200000|2021-11-18 11:50:00|||||||||286
1637236500000|2021-11-18 11:55:00|||||||||57
1637236800000|2021-11-18 12:00:00|11236.5|11235|11236.5|11235|11237|11235.5|11236.5|11235|2322
1637237100000|2021-11-18 12:05:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|669
1637237400000|2021-11-18 12:10:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|163
1637237700000|2021-11-18 12:15:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|1044
1637238000000|2021-11-18 12:20:00||11235||11235.5||11235.5||11235|1498
1637238300000|2021-11-18 12:25:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|92
1637238600000|2021-11-18 12:30:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|453
1637238900000|2021-11-18 12:35:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|476
1637239200000|2021-11-18 12:40:00|11237|11235.5|11237.5|11236|11237.5|11236|11237|11235.5|1142
1637239500000|2021-11-18 12:45:00|||||||||263
1637239800000|2021-11-18 12:50:00|||||||||137
1637240100000|2021-11-18 12:55:00|11238|11236.5|11238|11236.5|11238|11236.5|11237.5|11236|1585
1637240400000|2021-11-18 13:00:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|2209
1637240700000|2021-11-18 13:05:00|||||||||1108
1637241000000|2021-11-18 13:10:00|11238.5|11237|11238.5|11237|11238.5|11237|11238|11236.5|1221
1637241300000|2021-11-18 13:15:00|||||||||442
1637241600000|2021-11-18 13:20:00|11238|11236.5|11238.5|11237|11238.5|11237|11238|11236.5|2693
1637241900000|2021-11-18 13:25:00|||||||||588
1637242200000|2021-11-18 13:30:00|||||||||391
1637242500000|2021-11-18 13:35:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|708
1637242800000|2021-11-18 13:40:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|608
1637243100000|2021-11-18 13:45:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|1701
1637243400000|2021-11-18 13:50:00|11238.5|11237|11239|11237.5|11239|11237.5|11238.5|11237|3034
1637243700000|2021-11-18 13:55:00|11238.5|11237|11239|11237.5|11239|11237.5|11238.5|11237|4252
1637244000000|2021-11-18 14:00:00|11238.5|11237|11239|11237.5|11239|11237.5|11238.5|11237|1337
1637244300000|2021-11-18 14:05:00|11238.5|11237|11239|11237.5|11239|11237.5|11238.5|11237|2220
1637244600000|2021-11-18 14:10:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|1594
1637244900000|2021-11-18 14:15:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|949
1637245200000|2021-11-18 14:20:00|11239|11237.5|11239|11237.5|11239|11237.5|11238.5|11237|868
1637245500000|2021-11-18 14:25:00|||||||||1011
1637245800000|2021-11-18 14:30:00|11238.5|11237|11239|11237.5|11239|11237.5|11238.5|11237|2477
1637246100000|2021-11-18 14:35:00|11238.5|11237|11239|11237.5|11239|11237.5|11238.5|11237|1298
1637246400000|2021-11-18 14:40:00|11238.5|11237|11239|11237.5|11239|11237.5|11238.5|11237|1674
1637246700000|2021-11-18 14:45:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|1749
1637247000000|2021-11-18 14:50:00|||||||||134
1637247300000|2021-11-18 14:55:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|3373
1637247600000|2021-11-18 15:00:00|11238.5|11237|11238|11236.5|11238.5|11237|11237.5|11236|4485
1637247900000|2021-11-18 15:05:00|||||||||2389
1637248200000|2021-11-18 15:10:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|5137
1637248500000|2021-11-18 15:15:00|||||||||3740
1637248800000|2021-11-18 15:20:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|24155
1637249100000|2021-11-18 15:25:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|2754
1637249400000|2021-11-18 15:30:00|||||||||1185
1637249700000|2021-11-18 15:35:00|11239|11237.5|11239|11237.5|11239|11237.5|11238.5|11237|3224
1637250000000|2021-11-18 15:40:00|11238.5|11237|11238.5|11237|11239|11237.5|11238.5|11237|785
1637250300000|2021-11-18 15:45:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|2492
1637250600000|2021-11-18 15:50:00|||||||||2061
1637250900000|2021-11-18 15:55:00|||||||||3254
1637251200000|2021-11-18 16:00:00|||||||||1535
1637251500000|2021-11-18 16:05:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|784
1637251800000|2021-11-18 16:10:00|11240|11238.5|11240|11238.5|11240|11238.5|11240|11238.5|998
1637252100000|2021-11-18 16:15:00|11240.5|11239|11241|11239.5|11241|11239.5|11240|11239|5236
1637252400000|2021-11-18 16:20:00|11240.5|11239|11241|11239.5|11241|11239.5|11240.5|11239|3071
1637252700000|2021-11-18 16:25:00|||||||||669
1637253000000|2021-11-18 16:30:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|920
1637253300000|2021-11-18 16:35:00|||||||||847
1637253600000|2021-11-18 16:40:00|11240.5|11239|11239.5|11238|11241|11239.5|11239.5|11238|6900
1637253900000|2021-11-18 16:45:00|11240|11238.5|11240|11238.5|11240|11238.5|11239.5|11238|1897
1637254200000|2021-11-18 16:50:00|11239.5|11238|11239|11237.5|11239.5|11238|11239|11237.5|742
1637254500000|2021-11-18 16:55:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|216
1637254800000|2021-11-18 17:00:00|11240|11238.5|11240|11238.5|11240|11238.5|11240|11238.5|910
1637255100000|2021-11-18 17:05:00|||||||||61
1637255400000|2021-11-18 17:10:00|11239.5|11238|11239.5|11238|11240|11238.5|11239.5|11238|402
1637255700000|2021-11-18 17:15:00|11240|11238.5|11240|11238.5|11240|11238.5|11239.5|11238|1185
1637256000000|2021-11-18 17:20:00|||||||||582
1637256300000|2021-11-18 17:25:00|11239.5|11238|11240|11238.5|11240|11238.5|11239.5|11238|122
1637256600000|2021-11-18 17:30:00|||||||||163
1637256900000|2021-11-18 17:35:00|||||||||38
1637257200000|2021-11-18 17:40:00|||||||||260
1637257500000|2021-11-18 17:45:00|||||||||46
1637257800000|2021-11-18 17:50:00||11238||11238.5||11238.5||11238|240
1637258100000|2021-11-18 17:55:00|||||||||204
1637258400000|2021-11-18 18:00:00|||||||||28
1637258700000|2021-11-18 18:05:00|||||||||1
1637259000000|2021-11-18 18:10:00|||||||||3
1637259300000|2021-11-18 18:15:00|||||||||1
1637259600000|2021-11-18 18:20:00|||||||||12
1637259900000|2021-11-18 18:25:00|||||||||1
1637260200000|2021-11-18 18:30:00|||||||||1
1637260500000|2021-11-18 18:35:00|||||||||26
1637260800000|2021-11-18 18:40:00|||||||||13
1637261100000|2021-11-18 18:45:00|||||||||1
1637261400000|2021-11-18 18:50:00|||||||||53
1637261700000|2021-11-18 18:55:00|||||||||2
1637262000000|2021-11-18 19:00:00|||||||||1
1637262300000|2021-11-18 19:05:00|||||||||1
1637262900000|2021-11-18 19:15:00|||||||||2
1637263500000|2021-11-18 19:25:00|||||||||51
1637263800000|2021-11-18 19:30:00|||||||||1
1637264100000|2021-11-18 19:35:00|||||||||17
1637264400000|2021-11-18 19:40:00|||||||||34
1637264700000|2021-11-18 19:45:00|||||||||1
1637265000000|2021-11-18 19:50:00|||||||||1
1637265300000|2021-11-18 19:55:00|||||||||2
1637265600000|2021-11-18 20:00:00|||||||||14
1637266200000|2021-11-18 20:10:00|||||||||1
1637266500000|2021-11-18 20:15:00|||||||||10
1637266800000|2021-11-18 20:20:00|||||||||1
1637267100000|2021-11-18 20:25:00|||||||||3
1637267400000|2021-11-18 20:30:00|||||||||1
1637267700000|2021-11-18 20:35:00|||||||||1
1637268000000|2021-11-18 20:40:00|||||||||1
1637268300000|2021-11-18 20:45:00|||||||||49
1637268600000|2021-11-18 20:50:00|11240.5|11239|11240.5|11239|11240.5|11239|11240.5|11239|148
1637268900000|2021-11-18 20:55:00|11241|11239.5|11241|11239.5|11241|11239.5|11240.5|11239|225
1637280900000|2021-11-19 00:15:00|11240|11239|11241|11238.5|11241|11239|11240|11238.5|4
1637281500000|2021-11-19 00:25:00|11240.5|11239|11240.5|11239|11240.5|11239|11240.5|11239|0
1637283300000|2021-11-19 00:55:00||11238.5||11238.5||11239||11238.5|11
1637283600000|2021-11-19 01:00:00|11240||11240||11240||11240||0
1637283900000|2021-11-19 01:05:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|25
1637284200000|2021-11-19 01:10:00|11240||11240||11240||11239.5||0
1637286300000|2021-11-19 01:45:00|11239.5||11239.5||11239.5||11239.5||0
1637289300000|2021-11-19 02:35:00|||||||||1
1637298600000|2021-11-19 05:10:00|||||||||1
1637300400000|2021-11-19 05:40:00|||||||||2
1637304300000|2021-11-19 06:45:00|||||||||1
1637304600000|2021-11-19 06:50:00|||||||||1
1637304900000|2021-11-19 06:55:00|||||||||20
1637305200000|2021-11-19 07:00:00|||||||||152
1637305500000|2021-11-19 07:05:00|||||||||328
1637305800000|2021-11-19 07:10:00|11239|11237.5|11239.5|11238|11239.5|11238|11239|11237.5|603
1637306100000|2021-11-19 07:15:00|11239|11237.5|11239.5|11238|11239.5|11238|11239|11237.5|303
1637306400000|2021-11-19 07:20:00|11239|11237.5|11239.5|11238|11239.5|11238|11239|11237.5|661
1637306700000|2021-11-19 07:25:00|11239|11237.5|11238.5|11237|11239.5|11238|11238.5|11237|1328
1637307000000|2021-11-19 07:30:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|1707
1637307300000|2021-11-19 07:35:00|11239|11237.5|11238.5|11237|11239|11237.5|11238|11236.5|1778
1637307600000|2021-11-19 07:40:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|561
1637307900000|2021-11-19 07:45:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|467
1637308200000|2021-11-19 07:50:00|||||||||248
1637308500000|2021-11-19 07:55:00|||||||||565
1637308800000|2021-11-19 08:00:00|||||||||463
1637309100000|2021-11-19 08:05:00|||||||||320
1637309400000|2021-11-19 08:10:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|1135
1637309700000|2021-11-19 08:15:00|||||||||2195
1637310000000|2021-11-19 08:20:00|11238.5|11237|11238.5|11237|11239|11237.5|11238.5|11237|2557
1637310300000|2021-11-19 08:25:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|1589
1637310600000|2021-11-19 08:30:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|729
1637310900000|2021-11-19 08:35:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|430
1637311200000|2021-11-19 08:40:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|527
1637311500000|2021-11-19 08:45:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|773
1637311800000|2021-11-19 08:50:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|8579
1637312100000|2021-11-19 08:55:00|11240|11238.5|11239.5|11238|11240|11238.5|11239|11237.5|2669
1637312400000|2021-11-19 09:00:00|11239|11237.5|11239.5|11238|11239.5|11238|11239|11237.5|617
1637312700000|2021-11-19 09:05:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|1672
1637313000000|2021-11-19 09:10:00|11239.5|11238|11240.5|11239|11240.5|11239|11239|11237.5|3149
1637313300000|2021-11-19 09:15:00|11241|11239.5|11241.5|11240|11241.5|11240|11241|11239.5|2302
1637313600000|2021-11-19 09:20:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|1185
1637313900000|2021-11-19 09:25:00|11241.5|11240|11243.5|11242|11244|11242.5|11241.5|11240|6108
1637314200000|2021-11-19 09:30:00|11243|11241.5|11244.5|11243|11245|11243.5|11243|11241.5|2999
1637314500000|2021-11-19 09:35:00|11245|11243.5|11245.5|11244|11246.5|11245|11245|11243.5|3881
1637314800000|2021-11-19 09:40:00|11246|11244.5|11245.5|11244|11247|11245.5|11245|11243.5|3103
1637315100000|2021-11-19 09:45:00|11245|11243.5|11244.5|11243|11245.5|11244|11244.5|11243|3997
1637315400000|2021-11-19 09:50:00|11244|11242.5|11245.5|11244|11245.5|11244|11244|11242.5|3069
1637315700000|2021-11-19 09:55:00|11245|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|953
1637316000000|2021-11-19 10:00:00|11245.5|11244|11246|11244.5|11246.5|11245|11245|11243.5|3011
1637316300000|2021-11-19 10:05:00|11246.5|11245|11246.5|11245|11246.5|11245|11246|11244.5|3188
1637316600000|2021-11-19 10:10:00|11247|11245.5|11245|11243.5|11247|11245.5|11245|11243.5|3562
1637316900000|2021-11-19 10:15:00|11244.5|11243|11245|11243.5|11245.5|11244|11244|11242.5|4408
1637317200000|2021-11-19 10:20:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|1132
1637317500000|2021-11-19 10:25:00|11244.5|11243|11244.5|11243|11245|11243|11244.5|11243|949
1637317800000|2021-11-19 10:30:00|11245|11243.5|11244.5|11243|11245|11243.5|11244|11242.5|617
1637318100000|2021-11-19 10:35:00|11244|11242.5|11243.5|11242|11244|11242.5|11243.5|11242|1713
1637318400000|2021-11-19 10:40:00|11244|11242.5|11244|11242.5|11244|11242.5|11244|11242.5|1035
1637318700000|2021-11-19 10:45:00|11243.5|11242|11244|11242.5|11244.5|11243|11243.5|11242|4015
1637319000000|2021-11-19 10:50:00|11244.5|11243|11244.5|11243|11245|11243.5|11244.5|11242.5|2745
1637319300000|2021-11-19 10:55:00|||||||||1178
1637319600000|2021-11-19 11:00:00|11245|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|1701
1637319900000|2021-11-19 11:05:00|11245.5|11244|11245|11243.5|11245.5|11244|11245|11243.5|1228
1637320200000|2021-11-19 11:10:00|11244.5|11243|11244.5|11243|11245|11243.5|11244.5|11243|1987
1637320500000|2021-11-19 11:15:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|1274
1637320800000|2021-11-19 11:20:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|547
1637321100000|2021-11-19 11:25:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|2030
1637321400000|2021-11-19 11:30:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|1037
1637321700000|2021-11-19 11:35:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|1518
1637322000000|2021-11-19 11:40:00|11245.5|11244|11245|11243.5|11246|11244.5|11245|11243.5|1662
1637322300000|2021-11-19 11:45:00|11245.5|11244|11245.5|11244|11245.5|11244|11245|11243.5|939
1637322600000|2021-11-19 11:50:00|11246|11244.5|11246.5|11245|11246.5|11245|11245.5|11244|5139
1637322900000|2021-11-19 11:55:00|11246|11244.5|11246|11244.5|11246.5|11245|11246|11244.5|436
1637323200000|2021-11-19 12:00:00|11246.5|11245|11246.5|11245|11247|11245.5|11246.5|11245|2259
1637323500000|2021-11-19 12:05:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|1394
1637323800000|2021-11-19 12:10:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|997
1637324100000|2021-11-19 12:15:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|1177
1637324400000|2021-11-19 12:20:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|268
1637324700000|2021-11-19 12:25:00|||||||||749
1637325000000|2021-11-19 12:30:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|2045
1637325300000|2021-11-19 12:35:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|1190
1637325600000|2021-11-19 12:40:00|11246.5|11245|11246.5|11245|11247|11245.5|11246.5|11245|532
1637325900000|2021-11-19 12:45:00|11247|11245.5|11246.5|11245|11247|11245.5|11246.5|11245|1284
1637326200000|2021-11-19 12:50:00|11247|11245.5|11246.5|11245|11247|11245.5|11246.5|11245|845
1637326500000|2021-11-19 12:55:00|||||||||8300
1637326800000|2021-11-19 13:00:00|11247|11245.5|11247|11245.5|11247.5|11246|11247|11245.5|1891
1637327100000|2021-11-19 13:05:00|11247.5|11246|11247|11245.5|11247.5|11246|11247|11245.5|187
1637327400000|2021-11-19 13:10:00|11246.5|11245|11246.5|11245|11246.5|11245|11246.5|11245|1743
1637327700000|2021-11-19 13:15:00|11247|11245.5|11247|11245.5|11247|11245.5|11247|11245.5|2051
1637328000000|2021-11-19 13:20:00|11247.5|11246|11247|11245.5|11247.5|11246|11247|11245.5|1456
1637328300000|2021-11-19 13:25:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|2740
1637328600000|2021-11-19 13:30:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|1046
1637328900000|2021-11-19 13:35:00|||||||||671
1637329200000|2021-11-19 13:40:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|1046
1637329500000|2021-11-19 13:45:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|3958
1637329800000|2021-11-19 13:50:00|||||||||451
1637330100000|2021-11-19 13:55:00|11245.5|11244|11245.5|11244|11245.5|11244|11245|11243.5|2231
1637330400000|2021-11-19 14:00:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|2411
1637330700000|2021-11-19 14:05:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|466
1637331000000|2021-11-19 14:10:00|11245.5|11244|11243.5|11242|11245.5|11244|11243.5|11242|4236
1637331300000|2021-11-19 14:15:00|11243|11241.5|11243|11241.5|11244|11242.5|11242.5|11241|7802
1637331600000|2021-11-19 14:20:00|11242.5|11241|11244|11242.5|11244.5|11243|11242.5|11241|3335
1637331900000|2021-11-19 14:25:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11242.5|283
1637332200000|2021-11-19 14:30:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|1433
1637332500000|2021-11-19 14:35:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|346
1637332800000|2021-11-19 14:40:00|||||||||1165
1637333100000|2021-11-19 14:45:00|11245|11243.5|11245|11243|11245.5|11244|11244.5|11243|2408
1637333400000|2021-11-19 14:50:00|11244.5|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|738
1637333700000|2021-11-19 14:55:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|485
1637334000000|2021-11-19 15:00:00|11245.5|11244|11245.5|11244|11245.5|11244|11245|11243.5|4515
1637334300000|2021-11-19 15:05:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|758
1637334600000|2021-11-19 15:10:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|1503
1637334900000|2021-11-19 15:15:00|11247|11245.5|11247.5|11246|11247.5|11246|11247|11245.5|1875
1637335200000|2021-11-19 15:20:00|11247|11245.5|11247|11245.5|11247|11245.5|11247|11245.5|2080
1637335500000|2021-11-19 15:25:00|11247.5|11246|11248|11246.5|11248|11246.5|11247.5|11246|2406
1637335800000|2021-11-19 15:30:00|11247.5|11246|11248|11246.5|11248.5|11247|11247.5|11246|2618
1637336100000|2021-11-19 15:35:00|11247.5|11246|11247.5|11246|11247.5|11246|11247.5|11246|2145
1637336400000|2021-11-19 15:40:00|11248|11246.5|11247|11245.5|11248|11246.5|11247|11245.5|1157
1637336700000|2021-11-19 15:45:00|11246.5|11245|11245.5|11244|11246.5|11245|11245|11243.5|2362
1637337000000|2021-11-19 15:50:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|989
1637337300000|2021-11-19 15:55:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|1648
1637337600000|2021-11-19 16:00:00|11245.5|11244|11246.5|11245|11246.5|11245|11245.5|11244|1977
1637337900000|2021-11-19 16:05:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|286
1637338200000|2021-11-19 16:10:00|11246.5|11245|11247|11245.5|11247|11245.5|11246.5|11245|1048
1637338500000|2021-11-19 16:15:00|11246.5|11245|11247|11245.5|11247|11245.5|11246.5|11245|1045
1637338800000|2021-11-19 16:20:00|11246.5|11245|11246.5|11245|11247|11245|11246.5|11245|316
1637339100000|2021-11-19 16:25:00|11247|11245.5|11247|11245.5|11247|11245.5|11247|11245.5|946
1637339400000|2021-11-19 16:30:00|||||||||2364
1637339700000|2021-11-19 16:35:00|11247.5|11246|11247|11245.5|11247.5|11246|11247|11245.5|410
1637340000000|2021-11-19 16:40:00|11247.5|11246|11247|11245.5|11247.5|11246|11247|11245.5|694
1637340300000|2021-11-19 16:45:00|11247.5|11246|11247|11245.5|11247.5|11246|11247|11245.5|289
1637340600000|2021-11-19 16:50:00|11247.5|11246|11247.5|11246|11247.5|11246|11247.5|11246|151
1637340900000|2021-11-19 16:55:00|||||||||30
1637341200000|2021-11-19 17:00:00|11247|11245.5|11247|11245.5|11247.5|11246|11247|11245.5|688
1637341500000|2021-11-19 17:05:00|11246.5|11245|11246.5|11245|11246.5|11245|11246.5|11245|2139
1637341800000|2021-11-19 17:10:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|551
1637342100000|2021-11-19 17:15:00|||||||||84
1637342400000|2021-11-19 17:20:00|||||||||36
1637342700000|2021-11-19 17:25:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|651
1637343000000|2021-11-19 17:30:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|274
1637343300000|2021-11-19 17:35:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|44
1637343600000|2021-11-19 17:40:00|||||||||96
1637343900000|2021-11-19 17:45:00|||||||||26
1637344200000|2021-11-19 17:50:00|||||||||53
1637344500000|2021-11-19 17:55:00|||||||||42
1637344800000|2021-11-19 18:00:00|||||||||4
1637345100000|2021-11-19 18:05:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|197
1637346000000|2021-11-19 18:20:00|||||||||98
1637346300000|2021-11-19 18:25:00|||||||||21
1637346600000|2021-11-19 18:30:00|11246.5|11245|11246.5|11245|11246.5|11245|11246.5|11245|426
1637346900000|2021-11-19 18:35:00|||||||||1
1637347200000|2021-11-19 18:40:00|11247|11245.5|11246.5|11245|11247|11245.5|11246.5|11245|164
1637347800000|2021-11-19 18:50:00|||||||||1
1637348100000|2021-11-19 18:55:00|||||||||5
1637348700000|2021-11-19 19:05:00|||||||||69
1637349000000|2021-11-19 19:10:00|||||||||13
1637349600000|2021-11-19 19:20:00|||||||||9
1637349900000|2021-11-19 19:25:00|||||||||33
1637350500000|2021-11-19 19:35:00|||||||||1
1637351400000|2021-11-19 19:50:00|||||||||2
1637351700000|2021-11-19 19:55:00|||||||||54
1637352000000|2021-11-19 20:00:00|||||||||1
1637352300000|2021-11-19 20:05:00|||||||||7
1637352900000|2021-11-19 20:15:00|||||||||42
1637353200000|2021-11-19 20:20:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|108
1637353500000|2021-11-19 20:25:00|||||||||1
1637354100000|2021-11-19 20:35:00|||||||||57
1637354400000|2021-11-19 20:40:00|||||||||130
1637354700000|2021-11-19 20:45:00|||||||||40
1637355000000|2021-11-19 20:50:00|11246.5|11245|11246.5|11245|11246.5|11245|11246.5|11245|465
1637355300000|2021-11-19 20:55:00|11247|11245.5|11246|11244.5|11247|11245.5|11246|11244.5|415
1637540100000|2021-11-22 00:15:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|422
1637541900000|2021-11-22 00:45:00|||||||||32
1637542800000|2021-11-22 01:00:00|||||||||54
1637544900000|2021-11-22 01:35:00|||||||||1
1637545200000|2021-11-22 01:40:00|||||||||2
1637547000000|2021-11-22 02:10:00|||||||||2
1637547300000|2021-11-22 02:15:00|||||||||1
1637548200000|2021-11-22 02:30:00|||||||||1
1637549100000|2021-11-22 02:45:00|||||||||278
1637550000000|2021-11-22 03:00:00|||||||||4
1637551500000|2021-11-22 03:25:00|||||||||2
1637553000000|2021-11-22 03:50:00|||||||||2
1637553900000|2021-11-22 04:05:00|||||||||1
1637554500000|2021-11-22 04:15:00|||||||||1
1637555400000|2021-11-22 04:30:00|||||||||1
1637557500000|2021-11-22 05:05:00|||||||||1
1637557800000|2021-11-22 05:10:00|||||||||1
1637559300000|2021-11-22 05:35:00|||||||||1
1637559600000|2021-11-22 05:40:00|||||||||1
1637560800000|2021-11-22 06:00:00|||||||||4
1637561100000|2021-11-22 06:05:00|||||||||2
1637562000000|2021-11-22 06:20:00|||||||||2
1637562300000|2021-11-22 06:25:00|||||||||5
1637562600000|2021-11-22 06:30:00|11245|11243.5|11245|11243.5|11245.5|11243.5|11245|11243.5|242
1637563500000|2021-11-22 06:45:00|||||||||1
1637563800000|2021-11-22 06:50:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11243|47
1637564100000|2021-11-22 06:55:00||11242.5||11242.5||11242.5||11242.5|80
1637564400000|2021-11-22 07:00:00|11245.5|11243|11245.5|11244|11245.5|11244|11245|11243|3350
1637564700000|2021-11-22 07:05:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|529
1637565000000|2021-11-22 07:10:00|11246|11244.5|11246|11244.5|11246.5|11245|11245.5|11244|1285
1637565300000|2021-11-22 07:15:00|11246.5|11245|11246|11244.5|11246.5|11245|11245.5|11244|636
1637565600000|2021-11-22 07:20:00|11246.5|11245|11246.5|11245|11246.5|11245|11246|11244.5|1412
1637565900000|2021-11-22 07:25:00|11246|11244.5|11246|11244.5|11246.5|11245|11246|11244.5|1121
1637566200000|2021-11-22 07:30:00|11246.5|11245|11246.5|11245|11246.5|11245|11246|11244.5|457
1637566500000|2021-11-22 07:35:00|||||||||672
1637566800000|2021-11-22 07:40:00|||||||||341
1637567100000|2021-11-22 07:45:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|1025
1637567400000|2021-11-22 07:50:00|11246.5|11245|11246.5|11245|11246.5|11245|11246|11244.5|515
1637567700000|2021-11-22 07:55:00|11247|11245.5|11247|11245.5|11247|11245.5|11246.5|11245|346
1637568000000|2021-11-22 08:00:00|11246.5|11245|11247|11245.5|11247|11245.5|11246.5|11245|423
1637568300000|2021-11-22 08:05:00|11247.5|11246|11247.5|11246|11248|11246.5|11247.5|11246|2668
1637568600000|2021-11-22 08:10:00|11248|11246.5|11248|11246.5|11248|11246.5|11248|11246.5|1383
1637568900000|2021-11-22 08:15:00|11247.5|11246|11247.5|11246|11248|11246.5|11247.5|11246|1061
1637569200000|2021-11-22 08:20:00|11248|11246.5|11247.5|11246|11248|11246.5|11247|11245.5|1705
1637569500000|2021-11-22 08:25:00|11248|11246.5|11248|11246.5|11248|11246.5|11248|11246.5|2712
1637569800000|2021-11-22 08:30:00|11248.5|11247|11249|11247.5|11249|11247.5|11248|11246.5|3142
1637570100000|2021-11-22 08:35:00|11249.5|11248|11249|11247.5|11249.5|11248|11249|11247.5|5151
1637570400000|2021-11-22 08:40:00|||||||||1052
1637570700000|2021-11-22 08:45:00|||||||||404
1637571000000|2021-11-22 08:50:00|11248.5|11247|11249.5|11248|11249.5|11248|11248.5|11247|10072
1637571300000|2021-11-22 08:55:00|11250|11248.5|11249.5|11248|11250|11248.5|11249.5|11248|3147
1637571600000|2021-11-22 09:00:00|11250|11248.5|11249.5|11248|11250|11248.5|11249.5|11248|1980
1637571900000|2021-11-22 09:05:00|11250|11248.5|11250|11248.5|11250|11248.5|11249.5|11248|3423
1637572200000|2021-11-22 09:10:00|11249.5|11248|11249|11247.5|11249.5|11248|11249|11247.5|1837
1637572500000|2021-11-22 09:15:00|11248.5|11247|11248.5|11247|11249|11247.5|11248.5|11247|597
1637572800000|2021-11-22 09:20:00|||||||||2082
1637573100000|2021-11-22 09:25:00|11248|11246.5|11248.5|11247|11248.5|11247|11248|11246.5|2271
1637573400000|2021-11-22 09:30:00|11248|11246.5|11247.5|11246|11248.5|11247|11247.5|11246|274
1637573700000|2021-11-22 09:35:00|11248|11246.5|11248|11246.5|11248|11246.5|11248|11246.5|1616
1637574000000|2021-11-22 09:40:00|11248.5|11247|11248|11246.5|11248.5|11247|11248|11246.5|1663
1637574300000|2021-11-22 09:45:00|11248.5|11247|11248.5|11247|11248.5|11247|11248|11246.5|1135
1637574600000|2021-11-22 09:50:00|11248|11246.5|11248|11246.5|11248|11246.5|11248|11246.5|1080
1637574900000|2021-11-22 09:55:00|11247.5|11246|11248|11246.5|11248|11246.5|11247.5|11246|1557
1637575200000|2021-11-22 10:00:00|11248.5|11247|11248.5|11247|11248.5|11247|11248|11246.5|4779
1637575500000|2021-11-22 10:05:00|||||||||576
1637575800000|2021-11-22 10:10:00|11248|11246.5|11248|11246.5|11248.5|11247|11248|11246.5|1780
1637576100000|2021-11-22 10:15:00|||||||||68
1637576400000|2021-11-22 10:20:00|11248.5|11247|11248|11246.5|11248.5|11247|11248|11246.5|612
1637576700000|2021-11-22 10:25:00|11248.5|11247|11247.5|11246|11248.5|11247|11247.5|11246|1150
1637577000000|2021-11-22 10:30:00|11247|11245.5|11247|11245.5|11247.5|11246|11247|11245.5|1201
1637577300000|2021-11-22 10:35:00|11246.5|11245|11246.5|11245|11246.5|11245|11246.5|11245|1242
1637577600000|2021-11-22 10:40:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|2901
1637577900000|2021-11-22 10:45:00|11246|11244.5|11246|11244.5|11246.5|11245|11246|11244.5|310
1637578200000|2021-11-22 10:50:00|11246.5|11245|11246.5|11245|11246.5|11245|11246.5|11245|3231
1637578500000|2021-11-22 10:55:00|11247|11245.5|11246.5|11245|11247|11245.5|11246.5|11245|1899
1637578800000|2021-11-22 11:00:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|2269
1637579100000|2021-11-22 11:05:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|872
1637579400000|2021-11-22 11:10:00|||||||||551
1637579700000|2021-11-22 11:15:00|||||||||212
1637580000000|2021-11-22 11:20:00|||||||||1054
1637580300000|2021-11-22 11:25:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|1804
1637580600000|2021-11-22 11:30:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|1293
1637580900000|2021-11-22 11:35:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|787
1637581200000|2021-11-22 11:40:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|941
1637581500000|2021-11-22 11:45:00|11246|11244.5|11246|11244.5|11246.5|11245|11245.5|11244|3046
1637581800000|2021-11-22 11:50:00|11246.5|11245|11247.5|11246|11248|11246|11246.5|11245|5865
1637582100000|2021-11-22 11:55:00|11247|11245.5|11247.5|11246|11247.5|11246|11247|11245.5|1527
1637582400000|2021-11-22 12:00:00|11247|11245.5|11246.5|11245|11247.5|11246|11246.5|11245|3193
1637582700000|2021-11-22 12:05:00|||||||||84
1637583000000|2021-11-22 12:10:00|||||||||43
1637583300000|2021-11-22 12:15:00|||||||||133
1637583600000|2021-11-22 12:20:00|||||||||348
1637583900000|2021-11-22 12:25:00|||||||||95
1637584200000|2021-11-22 12:30:00|||||||||130
1637584500000|2021-11-22 12:35:00|11247|11245.5|11247|11245.5|11247|11245.5|11247|11245.5|1598
1637584800000|2021-11-22 12:40:00|||||||||58
1637585100000|2021-11-22 12:45:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|3598
1637585400000|2021-11-22 12:50:00|11245.5|11244|11245.5|11244|11245.5|11244|11245|11243.5|2659
1637585700000|2021-11-22 12:55:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|1527
1637586000000|2021-11-22 13:00:00|||||||||28
1637586300000|2021-11-22 13:05:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|5246
1637586600000|2021-11-22 13:10:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|5132
1637586900000|2021-11-22 13:15:00|||||||||11582
1637587200000|2021-11-22 13:20:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|959
1637587500000|2021-11-22 13:25:00|||||||||955
1637587800000|2021-11-22 13:30:00|||||||||650
1637588100000|2021-11-22 13:35:00|||||||||15
1637588400000|2021-11-22 13:40:00|||||||||222
1637588700000|2021-11-22 13:45:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|1020
1637589000000|2021-11-22 13:50:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|1340
1637589300000|2021-11-22 13:55:00|||||||||412
1637589600000|2021-11-22 14:00:00|||||||||196
1637589900000|2021-11-22 14:05:00|11245.5|11244|11245|11243.5|11245.5|11244|11245|11243.5|1208
1637590200000|2021-11-22 14:10:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|881
1637590500000|2021-11-22 14:15:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|484
1637590800000|2021-11-22 14:20:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|1403
1637591100000|2021-11-22 14:25:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11243|1279
1637591400000|2021-11-22 14:30:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|750
1637591700000|2021-11-22 14:35:00|11245|11243.5|11245.5|11244|11245.5|11244|11244.5|11243|2053
1637592000000|2021-11-22 14:40:00|11246|11244.5|11245|11243.5|11246|11244.5|11245|11243.5|3295
1637592300000|2021-11-22 14:45:00|||||||||1637
1637592600000|2021-11-22 14:50:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|841
1637592900000|2021-11-22 14:55:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|594
1637593200000|2021-11-22 15:00:00|11244.5|11243|11244.5|11243|11245|11243.5|11244.5|11243|1760
1637593500000|2021-11-22 15:05:00|||||||||203
1637593800000|2021-11-22 15:10:00|||||||||362
1637594100000|2021-11-22 15:15:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|2205
1637594400000|2021-11-22 15:20:00|||||||||90
1637594700000|2021-11-22 15:25:00|||||||||210
1637595000000|2021-11-22 15:30:00|11244|11242.5|11244.5|11243|11244.5|11243|11244|11242.5|1526
1637595300000|2021-11-22 15:35:00|11244|11242.5|11244|11242.5|11244|11242.5|11244|11242.5|58
1637595600000|2021-11-22 15:40:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|1348
1637595900000|2021-11-22 15:45:00|11243.5|11242|11244|11242.5|11244|11242.5|11243.5|11242|1243
1637596200000|2021-11-22 15:50:00|||||||||5531
1637596500000|2021-11-22 15:55:00|11243.5|11242|11243.5|11242|11244|11242.5|11243.5|11242|4614
1637596800000|2021-11-22 16:00:00|11244|11242.5|11242.5|11241|11244|11242.5|11242|11240.5|4602
1637597100000|2021-11-22 16:05:00|11242|11240.5|11242.5|11241|11242.5|11241|11242|11240.5|2487
1637597400000|2021-11-22 16:10:00|11242|11240.5|11243|11241|11243|11241.5|11242|11240.5|823
1637597700000|2021-11-22 16:15:00|11242.5|11241.5|11242.5|11240.5|11243|11241.5|11242|11240.5|1821
1637598000000|2021-11-22 16:20:00|11242|11241|11242.5|11241|11242.5|11241|11242|11240.5|1410
1637598300000|2021-11-22 16:25:00|11242|11240.5|11241.5|11240|11242|11240.5|11241.5|11240|3181
1637598600000|2021-11-22 16:30:00|11242|11240.5|11241.5|11240|11242|11240.5|11241.5|11240|1475
1637598900000|2021-11-22 16:35:00|11241|11239.5|11241|11239.5|11241.5|11240|11241|11239.5|1611
1637599200000|2021-11-22 16:40:00|11241.5|11240|11241.5|11240|11241.5|11240|11241|11239.5|1853
1637599500000|2021-11-22 16:45:00|||||||||1765
1637599800000|2021-11-22 16:50:00|11242|11240.5|11241.5|11240|11242|11240.5|11241.5|11240|5154
1637600100000|2021-11-22 16:55:00|11242|11240.5|11242|11240.5|11242.5|11241|11241.5|11240|2055
1637600400000|2021-11-22 17:00:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|1313
1637600700000|2021-11-22 17:05:00|11242|11240.5|11242|11240.5|11242|11240.5|11242|11240.5|201
1637601000000|2021-11-22 17:10:00|11242.5|11241|11242.5|11241|11242.5|11241|11242|11240.5|786
1637601300000|2021-11-22 17:15:00|11242|11240.5|11242.5|11241|11242.5|11241|11242|11240.5|191
1637601600000|2021-11-22 17:20:00|11242|11240.5|11242.5|11241|11242.5|11241|11242|11240.5|144
1637601900000|2021-11-22 17:25:00|11242|11240.5|11242|11240.5|11242|11240.5|11242|11240.5|126
1637602200000|2021-11-22 17:30:00|||||||||77
1637602500000|2021-11-22 17:35:00|||||||||4663
1637602800000|2021-11-22 17:40:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|276
1637603100000|2021-11-22 17:45:00|11241|11239.5|11241.5|11240|11241.5|11240|11241|11239.5|240
1637603400000|2021-11-22 17:50:00|11241|11239.5|11241.5|11240|11241.5|11240|11241|11239.5|297
1637603700000|2021-11-22 17:55:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|110
1637604000000|2021-11-22 18:00:00|||||||||39
1637604300000|2021-11-22 18:05:00|||||||||1
1637604900000|2021-11-22 18:15:00|||||||||2
1637605800000|2021-11-22 18:30:00|||||||||1
1637606100000|2021-11-22 18:35:00|||||||||190
1637606400000|2021-11-22 18:40:00|||||||||2
1637607300000|2021-11-22 18:55:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|485
1637607600000|2021-11-22 19:00:00|||||||||200
1637607900000|2021-11-22 19:05:00|||||||||1
1637608200000|2021-11-22 19:10:00|||||||||200
1637608800000|2021-11-22 19:20:00|||||||||31
1637609100000|2021-11-22 19:25:00|||||||||2
1637609400000|2021-11-22 19:30:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|131
1637609700000|2021-11-22 19:35:00|||||||||31
1637610000000|2021-11-22 19:40:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|19
1637610900000|2021-11-22 19:55:00|||||||||2
1637611500000|2021-11-22 20:05:00|||||||||1
1637612100000|2021-11-22 20:15:00|||||||||5
1637612400000|2021-11-22 20:20:00|||||||||5
1637612700000|2021-11-22 20:25:00|||||||||4
1637613300000|2021-11-22 20:35:00|||||||||2
1637613600000|2021-11-22 20:40:00|||||||||3
1637613900000|2021-11-22 20:45:00|||||||||16
1637614200000|2021-11-22 20:50:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|325
1637614500000|2021-11-22 20:55:00|||||||||647
1637626500000|2021-11-23 00:15:00|11242|11239.5|11241|11239.5|11242|11239.5|11241|11239.5|33
1637626800000|2021-11-23 00:20:00|11241.5||11241.5||11241.5||11241.5||48
1637627400000|2021-11-23 00:30:00||11240||11239.5||11240||11239.5|0
1637627700000|2021-11-23 00:35:00||11240||11240||11240||11240|0
1637628000000|2021-11-23 00:40:00|11242|11240.5|11242.5|11240.5|11242.5|11240.5|11242|11240.5|35
1637628300000|2021-11-23 00:45:00|11242||11242||11242.5||11242||1
1637629200000|2021-11-23 01:00:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|0
1637629800000|2021-11-23 01:10:00|||||||||3
1637630700000|2021-11-23 01:25:00|11241|11239.5|11241.5|11239.5|11241.5|11239.5|11241|11239.5|0
1637631000000|2021-11-23 01:30:00|11241||11241.5||11241.5||11241||0
1637631300000|2021-11-23 01:35:00||11240||11239.5||11240||11239.5|0
1637631600000|2021-11-23 01:40:00||11240||11239.5||11240||11239.5|0
1637631900000|2021-11-23 01:45:00||11240||11239.5||11240||11239.5|0
1637632500000|2021-11-23 01:55:00|11241|11240|11241.5|11239.5|11241.5|11240|11241|11239.5|0
1637632800000|2021-11-23 02:00:00||11240||11240||11240||11240|0
1637633100000|2021-11-23 02:05:00|||||||||1
1637633400000|2021-11-23 02:10:00|11241|11239.5|11241|11239.5|11241|11240|11241|11239.5|13
1637633700000|2021-11-23 02:15:00|11241.5||11241.5||11241.5||11241.5||1
1637635200000|2021-11-23 02:40:00||11240||11239.5||11240||11239.5|0
1637635500000|2021-11-23 02:45:00||11240||11239.5||11240||11239.5|0
1637636100000|2021-11-23 02:55:00||11240||11239.5||11240||11239.5|0
1637636700000|2021-11-23 03:05:00||11240||11239.5||11240||11239.5|0
1637637000000|2021-11-23 03:10:00||11240||11239.5||11240||11239.5|0
1637637300000|2021-11-23 03:15:00||11240||11239.5||11240||11239.5|0
1637637600000|2021-11-23 03:20:00||11240||11239.5||11240||11239.5|0
1637637900000|2021-11-23 03:25:00||11240||11239.5||11240||11239.5|0
1637638200000|2021-11-23 03:30:00||11240||11239.5||11240||11239.5|0
1637638500000|2021-11-23 03:35:00||11240||11239.5||11240||11239.5|0
1637638800000|2021-11-23 03:40:00||11240||11239.5||11240||11239.5|0
1637639100000|2021-11-23 03:45:00||11240||11239.5||11240||11239.5|32
1637639700000|2021-11-23 03:55:00||11240||11239.5||11240||11239.5|0
1637640600000|2021-11-23 04:10:00||11240||11239.5||11240||11239.5|0
1637640900000|2021-11-23 04:15:00||11240||11239.5||11240||11239.5|0
1637641800000|2021-11-23 04:30:00||11240||11240||11240||11240|0
1637642100000|2021-11-23 04:35:00|||||||||17
1637645100000|2021-11-23 05:25:00|||||||||5
1637645400000|2021-11-23 05:30:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|49
1637648700000|2021-11-23 06:25:00|||||||||24
1637649000000|2021-11-23 06:30:00|11241.5||11241.5||11241.5||11241.5||56
1637649300000|2021-11-23 06:35:00|11241||11241||11241||11241||15
1637650200000|2021-11-23 06:50:00|||||||||38
1637650500000|2021-11-23 06:55:00|||||||||67
1637650800000|2021-11-23 07:00:00|11241.5|11240|11242.5|11241|11242.5|11241|11241|11239.5|1729
1637651100000|2021-11-23 07:05:00|11243|11241.5|11242.5|11241|11243|11241.5|11242.5|11241|206
1637651400000|2021-11-23 07:10:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241.5|274
1637651700000|2021-11-23 07:15:00|11242.5|11241|11242.5|11241|11242.5|11241|11242.5|11241|733
1637652000000|2021-11-23 07:20:00|11243|11241.5|11242.5|11241|11243|11241.5|11242.5|11241|465
1637652300000|2021-11-23 07:25:00|11243|11241.5|11242.5|11241|11243|11241.5|11242.5|11241|70
1637652600000|2021-11-23 07:30:00|11242|11240.5|11242|11240.5|11242.5|11241|11242|11240.5|2122
1637652900000|2021-11-23 07:35:00|11242.5|11241|11242.5|11241|11242.5|11241|11242|11240.5|298
1637653200000|2021-11-23 07:40:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241|446
1637653500000|2021-11-23 07:45:00|11243.5|11242|11243|11241.5|11243.5|11242|11242.5|11241|1148
1637653800000|2021-11-23 07:50:00|11242.5|11241|11242|11240.5|11243|11241.5|11242|11240.5|926
1637654100000|2021-11-23 07:55:00|11242.5|11241|11243|11241.5|11243|11241.5|11242.5|11241|1206
1637654400000|2021-11-23 08:00:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|524
1637654700000|2021-11-23 08:05:00|11242.5|11241|11242.5|11241|11243|11241.5|11242.5|11241|800
1637655000000|2021-11-23 08:10:00|11242|11240.5|11243|11241.5|11243|11241.5|11241.5|11240|2537
1637655300000|2021-11-23 08:15:00|11242.5|11241|11242.5|11241|11243|11241.5|11241.5|11240|3642
1637655600000|2021-11-23 08:20:00|11243|11241.5|11243|11241.5|11243|11241.5|11242.5|11241|545
1637655900000|2021-11-23 08:25:00|11242.5|11241|11242|11240.5|11243|11241.5|11242|11240.5|507
1637656200000|2021-11-23 08:30:00|11241.5|11240|11241.5|11240|11241.5|11240|11241|11239.5|1394
1637656500000|2021-11-23 08:35:00|11242|11240.5|11242|11240.5|11242|11240.5|11242|11240.5|4913
1637656800000|2021-11-23 08:40:00|11242.5|11241|11240.5|11239|11242.5|11241|11240.5|11239|3845
1637657100000|2021-11-23 08:45:00|11241|11239.5|11241|11239.5|11241|11239.5|11240.5|11239|3505
1637657400000|2021-11-23 08:50:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|1169
1637657700000|2021-11-23 08:55:00|11241.5|11240|11241.5|11240|11241.5|11240|11241|11239.5|2192
1637658000000|2021-11-23 09:00:00|11241|11239.5|11241|11239.5|11241.5|11240|11240.5|11239|2291
1637658300000|2021-11-23 09:05:00|11240.5|11239|11240.5|11239|11241|11239.5|11240.5|11239|1401
1637658600000|2021-11-23 09:10:00|||||||||1210
1637658900000|2021-11-23 09:15:00|11240|11238.5|11240.5|11239|11240.5|11239|11240|11238.5|4463
1637659200000|2021-11-23 09:20:00|11241|11239.5|11240.5|11239|11241|11239.5|11240.5|11239|5892
1637659500000|2021-11-23 09:25:00|||||||||510
1637659800000|2021-11-23 09:30:00|11240|11238.5|11240|11238.5|11240|11238.5|11239.5|11238|2168
1637660100000|2021-11-23 09:35:00|11240.5|11239|11240.5|11239|11241|11239.5|11240|11238.5|2024
1637660400000|2021-11-23 09:40:00|11240|11238.5|11240|11238.5|11240.5|11239|11240|11238.5|2920
1637660700000|2021-11-23 09:45:00|11239.5|11238|11239.5|11238|11240|11238.5|11239.5|11238|191
1637661000000|2021-11-23 09:50:00|11240|11238.5|11239.5|11238|11240|11238.5|11239.5|11238|773
1637661300000|2021-11-23 09:55:00|11240|11238.5|11240.5|11239|11240.5|11239|11239.5|11238|1564
1637661600000|2021-11-23 10:00:00|11240|11238.5|11240.5|11239|11240.5|11239|11240|11238.5|2273
1637661900000|2021-11-23 10:05:00|11240|11238.5|11240.5|11239|11240.5|11239|11240|11238.5|573
1637662200000|2021-11-23 10:10:00|11241|11239.5|11241|11239.5|11241.5|11240|11241|11239.5|1954
1637662500000|2021-11-23 10:15:00|11241.5|11240|11241|11239|11241.5|11240|11240.5|11239|1571
1637662800000|2021-11-23 10:20:00|11240.5|11239.5|11241|11239.5|11241|11239.5|11240.5|11239|323
1637663100000|2021-11-23 10:25:00|||||||||219
1637663400000|2021-11-23 10:30:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11239.5|591
1637663700000|2021-11-23 10:35:00|11241|11239.5|11241.5|11240|11241.5|11240|11241|11239.5|1110
1637664000000|2021-11-23 10:40:00|11241|11239.5|11241.5|11240|11241.5|11240|11241|11239.5|1216
1637664300000|2021-11-23 10:45:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|60
1637664600000|2021-11-23 10:50:00|11240.5|11239|11241|11239.5|11241|11239.5|11240.5|11239|1964
1637664900000|2021-11-23 10:55:00|11241.5|11240|11241.5|11240|11241.5|11240|11241|11239.5|704
1637665200000|2021-11-23 11:00:00|11241|11239.5|11242|11240.5|11242|11240.5|11241|11239.5|2295
1637665500000|2021-11-23 11:05:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|5772
1637665800000|2021-11-23 11:10:00|11241.5|11240|11241.5|11240|11242|11240.5|11241.5|11240|2591
1637666100000|2021-11-23 11:15:00|11242|11240.5|11241.5|11240|11242|11240.5|11241.5|11240|2557
1637666400000|2021-11-23 11:20:00|11242|11240.5|11241.5|11240|11242|11240.5|11241.5|11240|688
1637666700000|2021-11-23 11:25:00|11242|11240.5|11242|11240.5|11242|11240.5|11242|11240.5|1095
1637667000000|2021-11-23 11:30:00|11241.5|11240|11241.5|11240|11242|11240.5|11241.5|11240|580
1637667300000|2021-11-23 11:35:00|11242|11240.5|11241|11239.5|11242|11240.5|11241|11239.5|404
1637667600000|2021-11-23 11:40:00|||||||||947
1637667900000|2021-11-23 11:45:00|11241.5|11240|11241.5|11240|11241.5|11240|11241|11239.5|421
1637668200000|2021-11-23 11:50:00|||||||||77
1637668500000|2021-11-23 11:55:00|11241|11239.5|11241.5|11240|11241.5|11240|11241|11239.5|417
1637668800000|2021-11-23 12:00:00|11241|11239.5|11241.5|11240|11241.5|11240|11241|11239.5|1759
1637669100000|2021-11-23 12:05:00|11241|11239.5|11241|11239.5|11241.5|11239.5|11241|11239.5|421
1637669400000|2021-11-23 12:10:00|11240.5|11239|11241|11239.5|11241|11239.5|11240.5|11239|2911
1637669700000|2021-11-23 12:15:00|11240.5|11239|11241|11239.5|11241|11239.5|11240.5|11239|1901
1637670000000|2021-11-23 12:20:00|11240.5|11239|11241|11239.5|11241|11239.5|11240.5|11239|364
1637670300000|2021-11-23 12:25:00|11241.5|11240|11241.5|11240|11241.5|11240|11241|11239.5|1087
1637670600000|2021-11-23 12:30:00|11241|11239.5|11241|11239.5|11241.5|11240|11240.5|11239|5407
1637670900000|2021-11-23 12:35:00|11240.5|11239|11241|11239.5|11241|11239.5|11240.5|11239|294
1637671200000|2021-11-23 12:40:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|4882
1637671500000|2021-11-23 12:45:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|848
1637671800000|2021-11-23 12:50:00|11240.5|11239|11241|11239.5|11241|11239.5|11240.5|11239|1900
1637672100000|2021-11-23 12:55:00|11240.5|11239|11240.5|11239|11241|11239.5|11240.5|11239|2202
1637672400000|2021-11-23 13:00:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|83
1637672700000|2021-11-23 13:05:00|11240.5|11239|11240.5|11239|11241|11239.5|11240.5|11239|1282
1637673000000|2021-11-23 13:10:00|11241|11239.5|11240.5|11239|11241|11239.5|11240.5|11239|3581
1637673300000|2021-11-23 13:15:00|11240|11238.5|11240.5|11239|11240.5|11239|11240|11238.5|4698
1637673600000|2021-11-23 13:20:00|11241|11239.5|11241.5|11240|11241.5|11240|11240.5|11239|1663
1637673900000|2021-11-23 13:25:00|11242|11240.5|11242.5|11241|11242.5|11241|11242|11240.5|2251
1637674200000|2021-11-23 13:30:00|11242|11240.5|11242|11240.5|11242|11240.5|11241.5|11240|1350
1637674500000|2021-11-23 13:35:00|11242.5|11241|11242.5|11241|11243|11241.5|11242.5|11241|3336
1637674800000|2021-11-23 13:40:00|||||||||4130
1637675100000|2021-11-23 13:45:00|11243|11241.5|11243|11241.5|11243.5|11242|11242.5|11241|3098
1637675400000|2021-11-23 13:50:00|11242.5|11241|11242.5|11241|11243|11241.5|11242.5|11241|6816
1637675700000|2021-11-23 13:55:00|11243||11242.5||11243||11242.5||1698
1637676000000|2021-11-23 14:00:00|11243|11241.5|11243|11241.5|11243|11241.5|11242.5|11241|1602
1637676300000|2021-11-23 14:05:00|||||||||662
1637676600000|2021-11-23 14:10:00|11243.5|11242|11243.5|11242|11243.5|11242|11243.5|11242|2966
1637676900000|2021-11-23 14:15:00|||||||||4463
1637677200000|2021-11-23 14:20:00|||||||||4134
1637677500000|2021-11-23 14:25:00|11243|11241.5|11243|11241|11243|11241.5|11242.5|11241|1892
1637677800000|2021-11-23 14:30:00|11242.5|11241.5|11243|11241.5|11243|11241.5|11242|11240.5|2595
1637678100000|2021-11-23 14:35:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|2209
1637678400000|2021-11-23 14:40:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|2283
1637678700000|2021-11-23 14:45:00|11243.5|11242|11244|11242.5|11244|11242.5|11243|11241.5|2625
1637679000000|2021-11-23 14:50:00|11244.5|11243|11243.5|11242|11244.5|11243|11243.5|11242|850
1637679300000|2021-11-23 14:55:00|11243|11241.5|11243|11241.5|11243|11241.5|11242.5|11241|1729
1637679600000|2021-11-23 15:00:00|||||||||652
1637679900000|2021-11-23 15:05:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|1199
1637680200000|2021-11-23 15:10:00|11243.5|11242|11243.5|11242|11243.5|11242|11243.5|11242|278
1637680500000|2021-11-23 15:15:00|11244|11242.5|11244|11242.5|11244|11242.5|11244|11242.5|1053
1637680800000|2021-11-23 15:20:00|11243.5|11242|11243.5|11242|11244|11242.5|11243.5|11242|1130
1637681100000|2021-11-23 15:25:00|11244|11242.5|11243|11241.5|11244|11242.5|11243|11241.5|1522
1637681400000|2021-11-23 15:30:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|1067
1637681700000|2021-11-23 15:35:00|11242.5|11241|11243|11241.5|11243|11241.5|11242.5|11241|1408
1637682000000|2021-11-23 15:40:00|||||||||962
1637682300000|2021-11-23 15:45:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|1870
1637682600000|2021-11-23 15:50:00|11242.5|11241|11243|11241.5|11243|11241.5|11242.5|11241|1081
1637682900000|2021-11-23 15:55:00|11242.5|11241|11243.5|11242|11243.5|11242|11242.5|11241|1568
1637683200000|2021-11-23 16:00:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241.5|5082
1637683500000|2021-11-23 16:05:00|||||||||778
1637683800000|2021-11-23 16:10:00|||||||||1874
1637684100000|2021-11-23 16:15:00|11242.5|11241|11243|11241|11243|11241.5|11242.5|11241|2984
1637684400000|2021-11-23 16:20:00|11242.5|11241.5|11243.5|11242|11243.5|11242|11242.5|11241|2686
1637684700000|2021-11-23 16:25:00|11244|11242.5|11244|11242.5|11244|11242.5|11243.5|11242|3962
1637685000000|2021-11-23 16:30:00|11243.5|11242|11244|11242.5|11244|11242.5|11243.5|11242|1220
1637685300000|2021-11-23 16:35:00|11243.5|11242|11242.5|11241|11244|11242|11242.5|11241|2322
1637685600000|2021-11-23 16:40:00|11243|11241.5|11242.5|11241|11243|11241.5|11242.5|11241|583
1637685900000|2021-11-23 16:45:00|11243|11241.5|11243|11241.5|11243.5|11242|11242.5|11241|3481
1637686200000|2021-11-23 16:50:00|11242.5|11241|11242.5|11241|11243|11241.5|11242.5|11241|2097
1637686500000|2021-11-23 16:55:00|11243||11242.5||11243||11242.5||1652
1637686800000|2021-11-23 17:00:00|11243|11241.5|11243|11241.5|11243|11241.5|11242.5|11241|725
1637687100000|2021-11-23 17:05:00|||||||||91
1637687400000|2021-11-23 17:10:00|11242.5|11241|11242.5|11241|11243|11241.5|11242.5|11241|172
1637687700000|2021-11-23 17:15:00|||||||||640
1637688000000|2021-11-23 17:20:00|||||||||163
1637688300000|2021-11-23 17:25:00|||||||||9
1637688600000|2021-11-23 17:30:00|11242|11240.5|11242|11240.5|11242.5|11241|11242|11240.5|900
1637688900000|2021-11-23 17:35:00|11242.5|11241|11242.5|11241|11242.5|11241|11242|11241|17
1637689200000|2021-11-23 17:40:00|||||||||644
1637689500000|2021-11-23 17:45:00|||||||||60
1637689800000|2021-11-23 17:50:00|||||||||144
1637690100000|2021-11-23 17:55:00|11242|11240.5|11242|11240.5|11242|11240.5|11242|11240.5|220
1637690400000|2021-11-23 18:00:00|11242.5|11241|11242.5|11241|11243|11241|11242.5|11241|507
1637690700000|2021-11-23 18:05:00|11243|11241.5|11243|11241.5|11243|11241.5|11242.5|11241.5|150
1637691000000|2021-11-23 18:10:00|11242.5|11241|11242.5|11241|11242.5|11241|11242.5|11241|122
1637691300000|2021-11-23 18:15:00|11242|11240.5|11242.5|11241|11242.5|11241|11242|11240.5|119
1637691600000|2021-11-23 18:20:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241.5|129
1637692800000|2021-11-23 18:40:00|||||||||2
1637693100000|2021-11-23 18:45:00|||||||||41
1637693700000|2021-11-23 18:55:00|||||||||1
1637694600000|2021-11-23 19:10:00|||||||||1
1637695200000|2021-11-23 19:20:00|||||||||6
1637695500000|2021-11-23 19:25:00|||||||||1
1637695800000|2021-11-23 19:30:00|||||||||4
1637697300000|2021-11-23 19:55:00|||||||||36
1637697600000|2021-11-23 20:00:00|||||||||3
1637697900000|2021-11-23 20:05:00|||||||||24
1637698200000|2021-11-23 20:10:00|||||||||29
1637698500000|2021-11-23 20:15:00|||||||||8
1637698800000|2021-11-23 20:20:00|||||||||2
1637699100000|2021-11-23 20:25:00|||||||||5
1637699400000|2021-11-23 20:30:00|||||||||20
1637699700000|2021-11-23 20:35:00|||||||||68
1637700000000|2021-11-23 20:40:00|||||||||3
1637700300000|2021-11-23 20:45:00|||||||||506
1637700600000|2021-11-23 20:50:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|921
1637700900000|2021-11-23 20:55:00|||||||||346
1637712900000|2021-11-24 00:15:00|11242.5|11241|11242.5|11240.5|11243|11241|11242.5|11240.5|100
1637714700000|2021-11-24 00:45:00||11241||11241||11241||11241|3
1637715900000|2021-11-24 01:05:00|11243||11243||11243||11243||2
1637716500000|2021-11-24 01:15:00|11242.5||11242.5||11242.5||11242.5||4
1637716800000|2021-11-24 01:20:00|11243||11243||11243||11242.5||18
1637717100000|2021-11-24 01:25:00|11242.5||11242.5||11242.5||11242.5||0
1637717700000|2021-11-24 01:35:00|11243||11242.5||11243||11242.5||36
1637718600000|2021-11-24 01:50:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241.5|22
1637721600000|2021-11-24 02:40:00||11241||11241.5||11241.5||11241|0
1637722200000|2021-11-24 02:50:00|11242.5|11241|11243|11241.5|11243|11241.5|11242.5|11241|67
1637723100000|2021-11-24 03:05:00||11241||11241.5||11241.5||11241|0
1637725800000|2021-11-24 03:50:00|11243.5|11242|11243.5|11242|11244|11242|11243.5|11242|47
1637732700000|2021-11-24 05:45:00|||||||||4
1637733000000|2021-11-24 05:50:00|||||||||16
1637733300000|2021-11-24 05:55:00|11244|11242.5|11246|11244.5|11246.5|11245|11244|11242.5|476
1637733600000|2021-11-24 06:00:00|11246.5|11245|11246.5|11244.5|11246.5|11245|11245.5|11243.5|539
1637733900000|2021-11-24 06:05:00|11246|11244|11246|11244|11246|11244|11246|11244|49
1637734200000|2021-11-24 06:10:00|11245.5|11243.5|11245|11243.5|11246|11243.5|11245|11243.5|0
1637735400000|2021-11-24 06:30:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11243.5|19
1637735700000|2021-11-24 06:35:00|11246||11246||11246||11246||0
1637736000000|2021-11-24 06:40:00|11245.5||11245.5||11245.5||11245.5||0
1637736300000|2021-11-24 06:45:00|||||||||1
1637736600000|2021-11-24 06:50:00|11245|11243.5|11244.5|11243|11245.5|11244|11244.5|11243|86
1637736900000|2021-11-24 06:55:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|110
1637737200000|2021-11-24 07:00:00|11245|11243.5|11246.5|11245|11247|11245.5|11245|11243|555
1637737500000|2021-11-24 07:05:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|745
1637737800000|2021-11-24 07:10:00|11246.5|11245|11245.5|11244|11246.5|11245|11245.5|11244|478
1637738100000|2021-11-24 07:15:00|11246|11244.5|11245.5|11244|11246|11244.5|11245|11243.5|770
1637738400000|2021-11-24 07:20:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|517
1637738700000|2021-11-24 07:25:00|11245.5|11244|11245|11243.5|11245.5|11244|11244.5|11243|588
1637739000000|2021-11-24 07:30:00|11245.5|11244|11246|11244.5|11246|11244.5|11245.5|11244|1258
1637739300000|2021-11-24 07:35:00|11245.5|11244|11244|11242.5|11245.5|11244|11243.5|11242|1268
1637739600000|2021-11-24 07:40:00|11243.5|11242|11244.5|11243|11244.5|11243|11243.5|11242|620
1637739900000|2021-11-24 07:45:00|11245|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|440
1637740200000|2021-11-24 07:50:00|||||||||63
1637740500000|2021-11-24 07:55:00|11245.5|11244|11246.5|11245|11246.5|11245|11245.5|11244|5162
1637740800000|2021-11-24 08:00:00|11246|11244.5|11246|11244.5|11246.5|11245|11245.5|11244|991
1637741100000|2021-11-24 08:05:00|11246.5|11245|11245.5|11244|11246.5|11245|11245.5|11244|1661
1637741400000|2021-11-24 08:10:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|1648
1637741700000|2021-11-24 08:15:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|1141
1637742000000|2021-11-24 08:20:00|11246.5|11245|11246.5|11245|11247|11245.5|11246|11244.5|2337
1637742300000|2021-11-24 08:25:00|11246|11244.5|11246|11244.5|11246.5|11245|11246|11244.5|696
1637742600000|2021-11-24 08:30:00|11246.5|11245|11245.5|11244|11246.5|11245|11245.5|11244|2821
1637742900000|2021-11-24 08:35:00|11245|11243.5|11245|11243.5|11245.5|11244|11245|11243.5|3270
1637743200000|2021-11-24 08:40:00|11245.5|11244|11244.5|11243|11245.5|11244|11244.5|11243|763
1637743500000|2021-11-24 08:45:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|1474
1637743800000|2021-11-24 08:50:00|11244|11242.5|11244|11242.5|11244|11242.5|11243.5|11242|1173
1637744100000|2021-11-24 08:55:00|11245|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|6923
1637744400000|2021-11-24 09:00:00|11244.5|11243|11244|11242.5|11244.5|11243|11244|11242.5|838
1637744700000|2021-11-24 09:05:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11243|773
1637745000000|2021-11-24 09:10:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|1981
1637745300000|2021-11-24 09:15:00|11245|11243.5|11245.5|11244|11245.5|11244|11244.5|11243|2201
1637745600000|2021-11-24 09:20:00|11245|11243.5|11245.5|11244|11246|11244|11245|11243.5|3006
1637745900000|2021-11-24 09:25:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|529
1637746200000|2021-11-24 09:30:00|11245.5|11244|11245|11243.5|11245.5|11244|11245|11243.5|4658
1637746500000|2021-11-24 09:35:00|11245.5|11244|11246|11244.5|11246|11244.5|11245|11243.5|532
1637746800000|2021-11-24 09:40:00|11245.5|11244|11246|11244.5|11246|11244.5|11245.5|11244|2595
1637747100000|2021-11-24 09:45:00|11245.5|11244|11246|11244|11246|11244.5|11245.5|11244|564
1637747400000|2021-11-24 09:50:00|11245.5|11244.5|11248|11246.5|11248|11246.5|11245.5|11244|6026
1637747700000|2021-11-24 09:55:00|11248.5|11247|11247|11245.5|11248.5|11247|11247|11245.5|3127
1637748000000|2021-11-24 10:00:00|11247.5|11246|11247|11245.5|11248|11246.5|11247|11245.5|1507
1637748300000|2021-11-24 10:05:00|11246.5|11245|11247.5|11246|11247.5|11246|11246.5|11245|700
1637748600000|2021-11-24 10:10:00|11248|11246.5|11247.5|11246|11248|11246.5|11247.5|11246|1359
1637748900000|2021-11-24 10:15:00|11247|11245.5|11246.5|11245|11247.5|11246|11246.5|11245|1118
1637749200000|2021-11-24 10:20:00|11247|11245.5|11246.5|11245|11247|11245.5|11246|11244.5|931
1637749500000|2021-11-24 10:25:00|||||||||3
1637749800000|2021-11-24 10:30:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|1144
1637750100000|2021-11-24 10:35:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|980
1637750400000|2021-11-24 10:40:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|276
1637750700000|2021-11-24 10:45:00|11246|11244.5|11246|11244.5|11246.5|11245|11246|11244.5|1198
1637751000000|2021-11-24 10:50:00|11245.5|11244|11245.5|11244|11245.5|11244|11245|11243.5|2604
1637751300000|2021-11-24 10:55:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|1500
1637751600000|2021-11-24 11:00:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|647
1637751900000|2021-11-24 11:05:00|11246.5|11245|11246.5|11245|11246.5|11245|11246|11244.5|823
1637752200000|2021-11-24 11:10:00||11244.5||11245||11245||11244.5|485
1637752500000|2021-11-24 11:15:00|||||||||425
1637752800000|2021-11-24 11:20:00|11247|11245.5|11247.5|11246|11247.5|11246|11247|11245.5|2432
1637753100000|2021-11-24 11:25:00|11247|11245.5|11246.5|11245|11247.5|11246|11246.5|11245|2404
1637753400000|2021-11-24 11:30:00|11247|11245.5|11247|11245.5|11247|11245.5|11246.5|11245|1575
1637753700000|2021-11-24 11:35:00|11247.5|11245|11247|11245.5|11247.5|11245.5|11246.5|11245|1864
1637754000000|2021-11-24 11:40:00|11247.5|11245|11248|11246.5|11248|11246.5|11247.5|11245|1191
1637754300000|2021-11-24 11:45:00|11247.5|11246|11247|11245.5|11247.5|11246|11247|11245.5|1315
1637754600000|2021-11-24 11:50:00|11247.5|11246|11247|11245.5|11247.5|11246|11247|11245.5|817
1637754900000|2021-11-24 11:55:00|||||||||626
1637755200000|2021-11-24 12:00:00|11246.5|11245|11247|11245.5|11247|11245.5|11246.5|11245|635
1637755500000|2021-11-24 12:05:00|11246.5|11245|11246.5|11245|11246.5|11245|11246|11244.5|2291
1637755800000|2021-11-24 12:10:00|11247|11245.5|11247|11245.5|11247|11245.5|11247|11245|1139
1637756100000|2021-11-24 12:15:00|||||||||37
1637756400000|2021-11-24 12:20:00||11245||11245.5||11245.5||11245|712
1637756700000|2021-11-24 12:25:00|11247.5|11246|11247|11245.5|11247.5|11246|11247|11245.5|5648
1637757000000|2021-11-24 12:30:00|11246.5|11245|11246|11244.5|11247|11245.5|11246|11244.5|4806
1637757300000|2021-11-24 12:35:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|576
1637757600000|2021-11-24 12:40:00|||||||||193
1637757900000|2021-11-24 12:45:00|11245.5|11244|11246|11244.5|11246|11244.5|11245.5|11244|327
1637758200000|2021-11-24 12:50:00|11245.5|11244|11246|11244.5|11246.5|11245|11245.5|11244|5703
1637758500000|2021-11-24 12:55:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|2664
1637758800000|2021-11-24 13:00:00|11246.5|11245|11245.5|11244|11246.5|11245|11245.5|11244|2750
1637759100000|2021-11-24 13:05:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|1411
1637759400000|2021-11-24 13:10:00|11245|11243.5|11245|11243.5|11245.5|11244|11245|11243.5|801
1637759700000|2021-11-24 13:15:00|11245.5|11244|11245|11243.5|11245.5|11244|11245|11243.5|294
1637760000000|2021-11-24 13:20:00|11245.5|11244|11245.5|11244|11245.5|11244|11245|11243.5|6113
1637760300000|2021-11-24 13:25:00|11245|11243.5|11245|11243.5|11245.5|11244|11245|11243.5|1251
1637760600000|2021-11-24 13:30:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|736
1637760900000|2021-11-24 13:35:00|11245|11243.5|11244.5|11243|11245.5|11244|11244.5|11243|1243
1637761200000|2021-11-24 13:40:00|11244|11242.5|11244.5|11243|11244.5|11243|11244|11242.5|1118
1637761500000|2021-11-24 13:45:00|11244|11242.5|11244|11242.5|11244|11242.5|11244|11242.5|1305
1637761800000|2021-11-24 13:50:00|11243.5|11242|11243.5|11242|11243.5|11242|11243|11241.5|1777
1637762100000|2021-11-24 13:55:00|11244|11242.5|11243.5|11242|11244|11242.5|11243.5|11242|5768
1637762400000|2021-11-24 14:00:00|11244|11242.5|11243.5|11242|11244.5|11243|11243.5|11242|2363
1637762700000|2021-11-24 14:05:00|11243|11241.5|11243|11241.5|11243.5|11242|11243|11241.5|921
1637763000000|2021-11-24 14:10:00|11243.5|11242|11244|11242.5|11244|11242.5|11243.5|11242|2630
1637763300000|2021-11-24 14:15:00|11243.5|11242|11244|11242.5|11244|11242.5|11243.5|11242|1107
1637763600000|2021-11-24 14:20:00|||||||||660
1637763900000|2021-11-24 14:25:00|||||||||1445
1637764200000|2021-11-24 14:30:00|11243.5|11242|11244|11242.5|11244|11242.5|11243.5|11242|498
1637764500000|2021-11-24 14:35:00|11243.5|11242|11243.5|11242|11243.5|11242.5|11243|11241.5|3504
1637764800000|2021-11-24 14:40:00|11244|11242.5|11244.5|11243|11244.5|11243|11244|11242.5|1461
1637765100000|2021-11-24 14:45:00|11244|11242.5|11244|11242.5|11244.5|11243|11244|11242.5|1155
1637765400000|2021-11-24 14:50:00|11243.5|11242|11243.5|11242|11244|11242.5|11243.5|11242|354
1637765700000|2021-11-24 14:55:00|11244|11242.5|11244.5|11243|11244.5|11243|11243.5|11242|684
1637766000000|2021-11-24 15:00:00|11244|11242.5|11245|11243.5|11245|11243.5|11244|11242.5|3780
1637766300000|2021-11-24 15:05:00|11244.5|11243|11244.5|11243|11245|11243.5|11244.5|11243|342
1637766600000|2021-11-24 15:10:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|401
1637766900000|2021-11-24 15:15:00|||||||||568
1637767200000|2021-11-24 15:20:00|11245|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|3210
1637767500000|2021-11-24 15:25:00|11245.5|11244|11245|11243.5|11245.5|11244|11245|11243.5|2131
1637767800000|2021-11-24 15:30:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11243|1140
1637768100000|2021-11-24 15:35:00|11245|11243.5|11244.5|11243|11245|11243.5|11244|11242.5|635
1637768400000|2021-11-24 15:40:00|11244|11242.5|11244|11242.5|11244.5|11243|11244|11242.5|1264
1637768700000|2021-11-24 15:45:00|11244.5|11242|11244.5|11243|11244.5|11243|11244|11242|1215
1637769000000|2021-11-24 15:50:00|11244|11242.5|11244|11242.5|11244.5|11243|11244|11242.5|4639
1637769300000|2021-11-24 15:55:00|11243.5|11242|11243|11241.5|11243.5|11242.5|11243|11241.5|1943
1637769600000|2021-11-24 16:00:00|11242.5|11241|11242.5|11241|11242.5|11241|11242|11240.5|4939
1637769900000|2021-11-24 16:05:00|11242|11240.5|11242.5|11241|11242.5|11241|11242|11240.5|4048
1637770200000|2021-11-24 16:10:00|11243|11241.5|11242.5|11241|11243|11241.5|11242.5|11241|1895
1637770500000|2021-11-24 16:15:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241.5|2085
1637770800000|2021-11-24 16:20:00|11243.5|11242|11244|11242.5|11244|11242.5|11243|11241.5|2717
1637771100000|2021-11-24 16:25:00|||||||||339
1637771400000|2021-11-24 16:30:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11242.5|871
1637771700000|2021-11-24 16:35:00|11244|11242.5|11244|11242.5|11244.5|11243|11244|11242.5|2630
1637772000000|2021-11-24 16:40:00|11244.5|11243|11244|11242.5|11244.5|11243|11244|11242.5|1272
1637772300000|2021-11-24 16:45:00|||||||||4836
1637772600000|2021-11-24 16:50:00|11243.5|11242|11244|11242.5|11244|11242.5|11243.5|11242|4235
1637772900000|2021-11-24 16:55:00|11243.5|11242|11244|11242.5|11244|11242.5|11243.5|11242|935
1637773200000|2021-11-24 17:00:00|||||||||227
1637773500000|2021-11-24 17:05:00|11244.5|11243|11244|11242.5|11244.5|11243|11244|11242.5|167
1637773800000|2021-11-24 17:10:00|||||||||22
1637774100000|2021-11-24 17:15:00|11243.5|11242|11244|11242|11244|11242.5|11243.5|11242|626
1637774400000|2021-11-24 17:20:00|11243.5|11242.5|11244|11242|11244|11242.5|11243.5|11242|126
1637774700000|2021-11-24 17:25:00|11243.5|11242.5|11244|11242.5|11244|11242.5|11243.5|11242|93
1637775000000|2021-11-24 17:30:00|11243.5|11242|11244|11242|11244|11242|11243.5|11242|92
1637775300000|2021-11-24 17:35:00||11242.5||11242.5||11242.5||11242|11
1637775600000|2021-11-24 17:40:00|11243.5|11242|11243.5|11242|11243.5|11242.5|11243.5|11242|16
1637775900000|2021-11-24 17:45:00|||||||||85
1637776200000|2021-11-24 17:50:00|||||||||150
1637776500000|2021-11-24 17:55:00||11241.5||11242||11242||11241.5|243
1637776800000|2021-11-24 18:00:00|||||||||28
1637777100000|2021-11-24 18:05:00|11243|11241.5|11243.5|11242|11243.5|11242|11243|11241.5|1528
1637777700000|2021-11-24 18:15:00|||||||||119
1637778000000|2021-11-24 18:20:00|11243|11241.5|11243.5|11242|11243.5|11242|11243|11241.5|327
1637778300000|2021-11-24 18:25:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241.5|68
1637778600000|2021-11-24 18:30:00|||||||||1
1637778900000|2021-11-24 18:35:00|||||||||128
1637779200000|2021-11-24 18:40:00|||||||||1
1637779500000|2021-11-24 18:45:00|||||||||100
1637779800000|2021-11-24 18:50:00|||||||||2
1637780100000|2021-11-24 18:55:00|11243.5||11243||11243.5||11243||458
1637780400000|2021-11-24 19:00:00|||||||||40
1637781000000|2021-11-24 19:10:00|||||||||110
1637781600000|2021-11-24 19:20:00|||||||||6
1637781900000|2021-11-24 19:25:00|||||||||2
1637782500000|2021-11-24 19:35:00|||||||||441
1637782800000|2021-11-24 19:40:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|265
1637783100000|2021-11-24 19:45:00|11243.5|11242|11243.5|11242|11243.5|11242|11243.5|11242|377
1637783400000|2021-11-24 19:50:00|||||||||316
1637783700000|2021-11-24 19:55:00|||||||||117
1637784000000|2021-11-24 20:00:00|||||||||4
1637784900000|2021-11-24 20:15:00|||||||||1
1637785200000|2021-11-24 20:20:00|||||||||14
1637785500000|2021-11-24 20:25:00|||||||||8
1637785800000|2021-11-24 20:30:00|||||||||100
1637786400000|2021-11-24 20:40:00|||||||||10
1637786700000|2021-11-24 20:45:00|||||||||24
1637787000000|2021-11-24 20:50:00|||||||||36
1637787300000|2021-11-24 20:55:00||11241.5||11241.5||11242||11241.5|287
1637799300000|2021-11-25 00:15:00||11242.5||11242||11242.5||11241.5|3
1637799600000|2021-11-25 00:20:00|11244|11242.5|11243.5|11242|11244|11242.5|11243.5|11242|67
1637800200000|2021-11-25 00:30:00|11244||11244||11244||11243.5||1
1637801100000|2021-11-25 00:45:00|11243.5||11243.5||11243.5||11243.5||0
1637802000000|2021-11-25 01:00:00|11244|11241.5|11243.5|11242|11244|11242|11243.5|11241.5|2
1637806500000|2021-11-25 02:15:00|11244||11244||11244||11244||27
1637807100000|2021-11-25 02:25:00||11242.5||11242||11242.5||11242|0
1637808900000|2021-11-25 02:55:00|||||||||4
1637809500000|2021-11-25 03:05:00|11243.5||11243.5||11243.5||11243.5||0
1637810100000|2021-11-25 03:15:00|11244|11242.5|11244|11242.5|11244|11242.5|11244|11242.5|0
1637812200000|2021-11-25 03:50:00|||||||||1
1637817600000|2021-11-25 05:20:00||11242||11242.5||11242.5||11242|1
1637820000000|2021-11-25 06:00:00|||||||||1
1637820300000|2021-11-25 06:05:00|||||||||4
1637820600000|2021-11-25 06:10:00|||||||||5
1637820900000|2021-11-25 06:15:00||11242||11242||11242.5||11242|3
1637822100000|2021-11-25 06:35:00||11242.5||11242||11242.5||11242|0
1637823300000|2021-11-25 06:55:00|11243.5|11242.5|11243.5|11242|11243.5|11242.5|11243.5|11242|48
1637823600000|2021-11-25 07:00:00|11244|11242.5|11244|11242.5|11244|11242.5|11244|11242.5|224
1637823900000|2021-11-25 07:05:00|||||||||178
1637824200000|2021-11-25 07:10:00|||||||||175
1637824500000|2021-11-25 07:15:00|||||||||28
1637824800000|2021-11-25 07:20:00|||||||||580
1637825100000|2021-11-25 07:25:00||11242||11242||11242||11242|287
1637825400000|2021-11-25 07:30:00|11243.5|11242.5|11244|11242.5|11244|11242.5|11243.5|11242.5|165
1637825700000|2021-11-25 07:35:00|||||||||22
1637826000000|2021-11-25 07:40:00|||||||||78
1637826300000|2021-11-25 07:45:00|||||||||168
1637826600000|2021-11-25 07:50:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|991
1637826900000|2021-11-25 07:55:00|11244.5|11243|11244|11242.5|11245|11243.5|11244|11242.5|2998
1637827200000|2021-11-25 08:00:00|11244.5|11243|11243.5|11242|11244.5|11243|11243.5|11242|480
1637827500000|2021-11-25 08:05:00|11244|11242.5|11243.5|11242|11244.5|11243|11243.5|11242|934
1637827800000|2021-11-25 08:10:00|11244|11242.5|11244.5|11243|11244.5|11243|11243.5|11242.5|707
1637828100000|2021-11-25 08:15:00|11245|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|778
1637828400000|2021-11-25 08:20:00|11244.5|11243|11244|11242.5|11245|11243.5|11244|11242.5|445
1637828700000|2021-11-25 08:25:00|11243.5|11242|11244|11242.5|11244.5|11243|11243.5|11242|1874
1637829000000|2021-11-25 08:30:00|11244.5|11243|11244.5|11243|11245|11243.5|11244|11242.5|549
1637829300000|2021-11-25 08:35:00|11244|11242.5|11244.5|11242.5|11244.5|11243|11244|11242.5|810
1637829600000|2021-11-25 08:40:00|11244|11243|11244.5|11243|11244.5|11243|11244|11242.5|896
1637829900000|2021-11-25 08:45:00|11244|11242.5|11244|11242.5|11244.5|11243|11244|11242.5|1295
1637830200000|2021-11-25 08:50:00|11244.5|11243|11244.5|11243|11244.5|11243|11244|11243|115
1637830500000|2021-11-25 08:55:00|11244|11242.5|11244|11242.5|11244.5|11243|11244|11242.5|936
1637830800000|2021-11-25 09:00:00|11244.5|11243|11244.5|11243|11245|11243.5|11244|11242.5|1741
1637831100000|2021-11-25 09:05:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|2254
1637831400000|2021-11-25 09:10:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|8888
1637831700000|2021-11-25 09:15:00|||||||||3922
1637832000000|2021-11-25 09:20:00|11244|11242.5|11244|11242.5|11244|11242.5|11244|11242.5|1251
1637832300000|2021-11-25 09:25:00|11244.5|11243|11244|11242.5|11244.5|11243|11244|11242.5|587
1637832600000|2021-11-25 09:30:00|||||||||674
1637832900000|2021-11-25 09:35:00|||||||||5048
1637833200000|2021-11-25 09:40:00|11244.5|11243|11244|11242.5|11244.5|11243|11244|11242.5|1904
1637833500000|2021-11-25 09:45:00|||||||||187
1637833800000|2021-11-25 09:50:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|3392
1637834100000|2021-11-25 09:55:00|11243.5|11242|11243.5|11242|11243.5|11242|11243.5|11242|837
1637834400000|2021-11-25 10:00:00|11243|11241.5|11243|11241.5|11243.5|11242|11243|11241.5|3671
1637834700000|2021-11-25 10:05:00|||||||||198
1637835000000|2021-11-25 10:10:00|11242.5|11241|11242.5|11241|11242.5|11241|11242.5|11241|1178
1637835300000|2021-11-25 10:15:00|11242|11240.5|11242|11240.5|11242|11240.5|11241.5|11240|2171
1637835600000|2021-11-25 10:20:00|11242.5|11241|11242.5|11241|11242.5|11241|11242.5|11240.5|295
1637835900000|2021-11-25 10:25:00|11243||11242.5||11243||11242.5||45
1637836200000|2021-11-25 10:30:00|11242|11240.5|11242|11240.5|11242.5|11240.5|11242|11240.5|853
1637836500000|2021-11-25 10:35:00|11242.5||11242||11242.5||11242||557
1637836800000|2021-11-25 10:40:00|11242.5||11242||11242.5||11242||889
1637837100000|2021-11-25 10:45:00|||||||||84
1637837400000|2021-11-25 10:50:00|||||||||246
1637837700000|2021-11-25 10:55:00|||||||||469
1637838000000|2021-11-25 11:00:00|||||||||598
1637838300000|2021-11-25 11:05:00|||||||||354
1637838600000|2021-11-25 11:10:00|||||||||90
1637838900000|2021-11-25 11:15:00|||||||||257
1637839200000|2021-11-25 11:20:00|11242.5|11241|11242|11240.5|11242.5|11241|11242|11240.5|697
1637839500000|2021-11-25 11:25:00|11242.5|11241|11242|11240.5|11242.5|11241|11242|11240.5|810
1637839800000|2021-11-25 11:30:00|11242.5|11241|11242|11240.5|11242.5|11241|11242|11240.5|407
1637840100000|2021-11-25 11:35:00|11241.5|11240|11242|11240.5|11242|11240.5|11241.5|11240|2136
1637840400000|2021-11-25 11:40:00|11241.5|11240|11242|11240.5|11242|11240.5|11241.5|11240|490
1637840700000|2021-11-25 11:45:00|11242.5|11241|11242.5|11241|11242.5|11241|11242.5|11241|1514
1637841000000|2021-11-25 11:50:00|11242|11240.5|11242|11240.5|11242|11241|11241.5|11240|1367
1637841300000|2021-11-25 11:55:00|11241.5|11240|11241.5|11240|11242|11240.5|11241.5|11240|346
1637841600000|2021-11-25 12:00:00|11242|11239.5|11241|11239.5|11242|11239.5|11240.5|11239|2249
1637841900000|2021-11-25 12:05:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|1721
1637842200000|2021-11-25 12:10:00|11241.5|11240|11241.5|11239.5|11241.5|11240|11241|11239.5|422
1637842500000|2021-11-25 12:15:00|11241|11240|11241.5|11240|11241.5|11240|11241|11239.5|683
1637842800000|2021-11-25 12:20:00|||||||||4355
1637843100000|2021-11-25 12:25:00|||||||||363
1637843400000|2021-11-25 12:30:00|11242|11240.5|11241|11239.5|11242|11240.5|11241|11239.5|3840
1637843700000|2021-11-25 12:35:00|11240.5|11239|11241.5|11239.5|11241.5|11240|11240.5|11239|665
1637844000000|2021-11-25 12:40:00|11241|11240|11241|11239.5|11241.5|11240|11241|11239.5|266
1637844300000|2021-11-25 12:45:00|11241.5|11240|11241.5|11239.5|11241.5|11240|11241.5|11239.5|4770
1637844600000|2021-11-25 12:50:00|11241|11240|11242|11240|11242|11240.5|11241|11240|467
1637844900000|2021-11-25 12:55:00||11240.5||11240.5||11240.5||11240|256
1637845200000|2021-11-25 13:00:00||11240||11240||11240||11240|1229
1637845500000|2021-11-25 13:05:00|11241.5|11240.5|11241|11239.5|11242|11240.5|11241|11239.5|182
1637845800000|2021-11-25 13:10:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|1430
1637846100000|2021-11-25 13:15:00|||||||||965
1637846400000|2021-11-25 13:20:00|||||||||874
1637846700000|2021-11-25 13:25:00|11240.5|11239|11241|11239.5|11241|11239.5|11240.5|11239|1304
1637847000000|2021-11-25 13:30:00|||||||||4895
1637847300000|2021-11-25 13:35:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|1235
1637847600000|2021-11-25 13:40:00|11241.5|11240|11240.5|11239|11241.5|11240|11240.5|11239|659
1637847900000|2021-11-25 13:45:00|11240|11238.5|11240|11238.5|11240.5|11239|11240|11238.5|2338
1637848200000|2021-11-25 13:50:00|11240.5|11239|11240.5|11239|11240.5|11239|11240|11238.5|2442
1637848500000|2021-11-25 13:55:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|504
1637848800000|2021-11-25 14:00:00|11241.5|11240|11241.5|11240|11241.5|11240|11241|11239.5|3444
1637849100000|2021-11-25 14:05:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|908
1637849400000|2021-11-25 14:10:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|4136
1637849700000|2021-11-25 14:15:00|11241.5|11240|11241.5|11240|11241.5|11240|11241|11239.5|5007
1637850000000|2021-11-25 14:20:00|11241|11239.5|11241.5|11240|11241.5|11240|11241|11239.5|562
1637850300000|2021-11-25 14:25:00|||||||||170
1637850600000|2021-11-25 14:30:00|||||||||648
1637850900000|2021-11-25 14:35:00|11241|11239.5|11241|11239.5|11241|11240|11241|11239.5|827
1637851200000|2021-11-25 14:40:00|11241.5|11240|11241.5|11240|11241.5|11240|11241|11240|761
1637851500000|2021-11-25 14:45:00|||||||||426
1637851800000|2021-11-25 14:50:00|||||||||42
1637852100000|2021-11-25 14:55:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|2773
1637852400000|2021-11-25 15:00:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|846
1637852700000|2021-11-25 15:05:00|11240.5|11239|11240.5|11239|11240.5|11239|11240.5|11239|1177
1637853000000|2021-11-25 15:10:00|||||||||1658
1637853300000|2021-11-25 15:15:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|722
1637853600000|2021-11-25 15:20:00|11241.5|11239|11241|11239.5|11241.5|11240|11241|11239|3528
1637853900000|2021-11-25 15:25:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|1483
1637854200000|2021-11-25 15:30:00|11241|11239.5|11241.5|11239.5|11241.5|11240|11241|11239.5|252
1637854500000|2021-11-25 15:35:00|11241||11241||11241||11241||496
1637854800000|2021-11-25 15:40:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|39
1637855100000|2021-11-25 15:45:00|||||||||118
1637855400000|2021-11-25 15:50:00|||||||||1117
1637855700000|2021-11-25 15:55:00|||||||||6041
1637856000000|2021-11-25 16:00:00|11242||11241.5||11242||11241.5||1588
1637856300000|2021-11-25 16:05:00|11242|11240.5|11241.5|11240|11242|11240.5|11241.5|11240|886
1637856600000|2021-11-25 16:10:00|||||||||1729
1637856900000|2021-11-25 16:15:00|||||||||1319
1637857200000|2021-11-25 16:20:00|||||||||835
1637857500000|2021-11-25 16:25:00|||||||||307
1637857800000|2021-11-25 16:30:00|11242|11240.5|11241.5|11240|11242|11240.5|11241.5|11240|277
1637858100000|2021-11-25 16:35:00|||||||||4239
1637858400000|2021-11-25 16:40:00|11242|11240.5|11241.5|11240|11242|11240.5|11241.5|11240|4795
1637858700000|2021-11-25 16:45:00|11242|11240.5|11242|11240.5|11242|11240.5|11242|11240.5|592
1637859000000|2021-11-25 16:50:00|||||||||120
1637859300000|2021-11-25 16:55:00|11241.5|11240|11242|11240.5|11242|11240.5|11241.5|11240|666
1637859600000|2021-11-25 17:00:00|||||||||442
1637859900000|2021-11-25 17:05:00|||||||||48
1637860200000|2021-11-25 17:10:00|||||||||50
1637860500000|2021-11-25 17:15:00|||||||||37
1637860800000|2021-11-25 17:20:00|11242.5|11241|11242|11240.5|11242.5|11241|11242|11240.5|717
1637861100000|2021-11-25 17:25:00|11242.5|11241|11242.5|11241|11242.5|11241|11242.5|11241|40
1637861400000|2021-11-25 17:30:00|11242|11240.5|11242.5|11240.5|11242.5|11241|11242|11240.5|58
1637861700000|2021-11-25 17:35:00|11242|11241|11242.5|11241|11242.5|11241|11242|11241|110
1637862000000|2021-11-25 17:40:00|||||||||176
1637862300000|2021-11-25 17:45:00|||||||||64
1637862600000|2021-11-25 17:50:00|||||||||62
1637862900000|2021-11-25 17:55:00|||||||||35
1637863200000|2021-11-25 18:00:00|||||||||13
1637863500000|2021-11-25 18:05:00|||||||||5
1637863800000|2021-11-25 18:10:00|||||||||8
1637864100000|2021-11-25 18:15:00|||||||||3
1637864400000|2021-11-25 18:20:00|||||||||19
1637864700000|2021-11-25 18:25:00|||||||||5
1637865000000|2021-11-25 18:30:00|||||||||9
1637865300000|2021-11-25 18:35:00|||||||||2
1637865600000|2021-11-25 18:40:00|||||||||20
1637865900000|2021-11-25 18:45:00|||||||||7
1637866200000|2021-11-25 18:50:00|||||||||2
1637866500000|2021-11-25 18:55:00|||||||||2
1637866800000|2021-11-25 19:00:00|||||||||2
1637867100000|2021-11-25 19:05:00|11242|11240.5|11242|11240.5|11242|11240.5|11242|11240.5|25
1637867400000|2021-11-25 19:10:00|||||||||3
1637867700000|2021-11-25 19:15:00|||||||||1
1637868000000|2021-11-25 19:20:00|||||||||2
1637868300000|2021-11-25 19:25:00|||||||||2
1637868600000|2021-11-25 19:30:00|||||||||15
1637868900000|2021-11-25 19:35:00|||||||||2
1637869500000|2021-11-25 19:45:00|||||||||2
1637869800000|2021-11-25 19:50:00|||||||||1
1637870100000|2021-11-25 19:55:00|||||||||2
1637870400000|2021-11-25 20:00:00|||||||||4
1637870700000|2021-11-25 20:05:00|||||||||3
1637871000000|2021-11-25 20:10:00|||||||||2
1637871300000|2021-11-25 20:15:00|||||||||3
1637871600000|2021-11-25 20:20:00|||||||||2
1637871900000|2021-11-25 20:25:00|||||||||1
1637872200000|2021-11-25 20:30:00|||||||||1
1637872500000|2021-11-25 20:35:00|||||||||1
1637872800000|2021-11-25 20:40:00|||||||||5
1637873100000|2021-11-25 20:45:00|||||||||4
1637873400000|2021-11-25 20:50:00|||||||||165
1637873700000|2021-11-25 20:55:00|||||||||119
1637885700000|2021-11-26 00:15:00|11242.5|11241|11244.5|11243|11246.5|11245|11242.5|11241|1625
1637886000000|2021-11-26 00:20:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243|49
1637886300000|2021-11-26 00:25:00|||||||||8
1637887500000|2021-11-26 00:45:00|11245.5|11243|11245.5|11244|11245.5|11244|11245.5|11243|243
1637887800000|2021-11-26 00:50:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|16
1637888100000|2021-11-26 00:55:00|11245.5|11244|11246|11244|11246|11244|11245.5|11244|36
1637888400000|2021-11-26 01:00:00||11244.5||11244.5||11244.5||11244.5|0
1637888700000|2021-11-26 01:05:00|11246.5||11246||11246.5||11246||129
1637889600000|2021-11-26 01:20:00|||||||||1
1637889900000|2021-11-26 01:25:00||11244||11244||11244.5||11244|2
1637890200000|2021-11-26 01:30:00||11244.5||11244.5||11244.5||11244|0
1637890800000|2021-11-26 01:40:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|329
1637891400000|2021-11-26 01:50:00|11246.5||11246.5||11246.5||11246||352
1637891700000|2021-11-26 01:55:00|11247|11245|11247|11245|11247|11245|11247|11245|0
1637892300000|2021-11-26 02:05:00|11246.5||11246.5||11247||11246.5||0
1637892900000|2021-11-26 02:15:00|11247|11244.5|11246.5|11244.5|11247|11244.5|11246.5|11244.5|47
1637893200000|2021-11-26 02:20:00||11245||11245||11245||11245|0
1637894100000|2021-11-26 02:35:00|||||||||2
1637894400000|2021-11-26 02:40:00|||||||||9
1637895000000|2021-11-26 02:50:00|||||||||43
1637895600000|2021-11-26 03:00:00|11247|11245.5|11247|11245.5|11247.5|11245.5|11247|11245.5|5
1637896200000|2021-11-26 03:10:00|||||||||40
1637896800000|2021-11-26 03:20:00|||||||||12
1637897100000|2021-11-26 03:25:00|11246.5|11245|11246.5|11245|11246.5|11245|11246|11244.5|30
1637897700000|2021-11-26 03:35:00|11247|11245.5|11247|11245.5|11247|11245.5|11247|11245.5|0
1637898000000|2021-11-26 03:40:00|11246.5|11245|11246.5|11245|11246.5|11245|11246.5|11245|30
1637898300000|2021-11-26 03:45:00|11247|11244.5|11246.5|11245|11247|11245|11246.5|11244.5|0
1637898900000|2021-11-26 03:55:00|11247|11245.5|11247|11245.5|11247.5|11245.5|11247|11245.5|136
1637899200000|2021-11-26 04:00:00|11246.5|11245|11247|11245.5|11247|11245.5|11246.5|11245|37
1637899500000|2021-11-26 04:05:00|11246.5|11245|11247|11245.5|11247|11245.5|11246.5|11245|117
1637899800000|2021-11-26 04:10:00|11246.5|11245|11246.5|11245|11246.5|11245.5|11246.5|11245|108
1637900100000|2021-11-26 04:15:00|11247|11245.5|11247|11245.5|11247|11245.5|11247|11245.5|1326
1637900400000|2021-11-26 04:20:00|||||||||85
1637900700000|2021-11-26 04:25:00|||||||||1
1637901000000|2021-11-26 04:30:00|11247.5|11246|11247|11245.5|11247.5|11246|11247|11245.5|41
1637901300000|2021-11-26 04:35:00|||||||||9
1637902200000|2021-11-26 04:50:00|||||||||63
1637902500000|2021-11-26 04:55:00|11247.5|11246|11247.5|11246|11247.5|11246|11247.5|11246|223
1637902800000|2021-11-26 05:00:00|||||||||1
1637903400000|2021-11-26 05:10:00|11248||11248||11248||11248||160
1637903700000|2021-11-26 05:15:00||11246.5||11246||11246.5||11246|33
1637904000000|2021-11-26 05:20:00|||||||||25
1637904300000|2021-11-26 05:25:00|11247.5||11247.5||11248||11247.5||0
1637904600000|2021-11-26 05:30:00|11247|11245.5|11247.5|11246|11247.5|11246|11247|11245.5|32
1637904900000|2021-11-26 05:35:00|11248|11245.5|11248.5|11247|11248.5|11247|11248|11245.5|371
1637905200000|2021-11-26 05:40:00|11249|11247.5|11249.5|11247.5|11249.5|11247.5|11249|11247.5|213
1637905500000|2021-11-26 05:45:00||11248||11247.5||11248||11247.5|191
1637905800000|2021-11-26 05:50:00|11249|11248|11249.5|11247.5|11249.5|11248|11249|11247.5|50
1637906100000|2021-11-26 05:55:00||11248||11248||11248||11248|0
1637906400000|2021-11-26 06:00:00||11247.5||11248||11248||11247.5|16
1637906700000|2021-11-26 06:05:00|11249|11247.5|11249|11247.5|11249|11247.5|11249|11247.5|54
1637907000000|2021-11-26 06:10:00|11249.5|11248|11249.5|11248|11249.5|11248|11249.5|11248|565
1637907300000|2021-11-26 06:15:00|||||||||18
1637907600000|2021-11-26 06:20:00|11249|11247.5|11249.5|11248|11249.5|11248|11249|11247.5|126
1637907900000|2021-11-26 06:25:00|11249|11247.5|11249.5|11248|11250|11248.5|11249|11247.5|1757
1637908200000|2021-11-26 06:30:00|||||||||262
1637908500000|2021-11-26 06:35:00|11250|11248.5|11250|11248.5|11250|11248.5|11249.5|11248|255
1637908800000|2021-11-26 06:40:00|11250.5|11249|11250.5|11249|11250.5|11249|11250|11248.5|1612
1637909100000|2021-11-26 06:45:00|11250|11248.5|11250|11248|11250|11248.5|11250|11248|55
1637909400000|2021-11-26 06:50:00|11249.5|11248.5|11249|11247.5|11249.5|11248.5|11249|11247.5|166
1637909700000|2021-11-26 06:55:00|11248.5|11247|11247.5|11246|11248.5|11247|11247.5|11246|650
1637910000000|2021-11-26 07:00:00|11248|11246.5|11249|11247.5|11249|11247.5|11247.5|11246|1489
1637910300000|2021-11-26 07:05:00|11249.5|11248|11249.5|11248|11251.5|11250|11249.5|11248|2182
1637910600000|2021-11-26 07:10:00|11249|11247.5|11248.5|11247|11249|11247.5|11248.5|11247|3350
1637910900000|2021-11-26 07:15:00|11249|11247.5|11249|11247.5|11249|11247.5|11248.5|11247|384
1637911200000|2021-11-26 07:20:00|11248.5|11247|11248.5|11247|11249|11247.5|11248.5|11247|400
1637911500000|2021-11-26 07:25:00|11248|11246.5|11249|11247.5|11249.5|11248|11248|11246.5|1893
1637911800000|2021-11-26 07:30:00|11249.5|11248|11249|11247.5|11249.5|11248|11248.5|11247|2942
1637912100000|2021-11-26 07:35:00|11248.5|11247|11249.5|11248|11249.5|11248|11248|11246.5|3053
1637912400000|2021-11-26 07:40:00|11250|11248.5|11249.5|11248|11250|11248.5|11249|11247.5|3110
1637912700000|2021-11-26 07:45:00|11249|11247.5|11248.5|11247|11249.5|11248|11248.5|11247|2769
1637913000000|2021-11-26 07:50:00|11248|11246.5|11247|11245.5|11248.5|11247|11247|11245.5|3219
1637913300000|2021-11-26 07:55:00|11247.5|11246|11248.5|11247|11248.5|11247|11247.5|11246|4650
1637913600000|2021-11-26 08:00:00|11248|11246.5|11248.5|11247|11249|11247.5|11248|11246.5|3135
1637913900000|2021-11-26 08:05:00|11249|11247.5|11248.5|11247|11249|11247.5|11248.5|11247|5323
1637914200000|2021-11-26 08:10:00|11249|11247.5|11249|11247.5|11249.5|11248|11248.5|11247|2364
1637914500000|2021-11-26 08:15:00|11248.5|11247|11248|11246.5|11249|11247.5|11248|11246.5|5562
1637914800000|2021-11-26 08:20:00|11248.5|11247|11248.5|11247|11249|11247.5|11248.5|11246.5|4097
1637915100000|2021-11-26 08:25:00|11248|11246.5|11248.5|11247|11248.5|11247|11248|11246.5|3072
1637915400000|2021-11-26 08:30:00|11249|11247.5|11248|11246.5|11249|11247.5|11248|11246.5|3149
1637915700000|2021-11-26 08:35:00|11247.5|11246|11246.5|11245|11247.5|11246|11246.5|11245|2690
1637916000000|2021-11-26 08:40:00|11246|11244.5|11246|11244.5|11246.5|11245|11245.5|11244|5173
1637916300000|2021-11-26 08:45:00|11246.5|11245|11248|11246.5|11248|11246.5|11246|11244.5|1490
1637916600000|2021-11-26 08:50:00|11247.5|11246|11246.5|11245|11247.5|11246|11246.5|11245|837
1637916900000|2021-11-26 08:55:00|11247|11245.5|11247.5|11246|11247.5|11246|11246.5|11245|1243
1637917200000|2021-11-26 09:00:00|11247|11245.5|11247.5|11246|11247.5|11246|11247|11245.5|543
1637917500000|2021-11-26 09:05:00|11247|11245.5|11247.5|11246|11247.5|11246|11247|11245.5|1482
1637917800000|2021-11-26 09:10:00|11247|11245.5|11247|11245.5|11247.5|11246|11246.5|11245|1066
1637918100000|2021-11-26 09:15:00|11247.5|11246|11247|11245.5|11247.5|11246|11247|11245.5|1303
1637918400000|2021-11-26 09:20:00|11246.5|11245|11246.5|11245|11247|11245.5|11246.5|11245|3933
1637918700000|2021-11-26 09:25:00|11247|11244.5|11247|11245.5|11248|11246.5|11247|11244.5|3339
1637919000000|2021-11-26 09:30:00|11246.5|11245|11246.5|11245|11247|11245.5|11246.5|11245|1367
1637919300000|2021-11-26 09:35:00|11247|11245.5|11247|11245.5|11247|11245.5|11247|11245.5|235
1637919600000|2021-11-26 09:40:00|11247.5|11246|11247.5|11246|11247.5|11246|11247|11245.5|1121
1637919900000|2021-11-26 09:45:00|11248|11246.5|11248|11246.5|11248.5|11247|11247.5|11246|1811
1637920200000|2021-11-26 09:50:00|11247.5|11246|11248|11246.5|11248|11246.5|11247.5|11246|3221
1637920500000|2021-11-26 09:55:00|11247.5|11246|11248.5|11247|11248.5|11247|11247.5|11246|2378
1637920800000|2021-11-26 10:00:00|11248|11246.5|11246.5|11245|11248|11246.5|11246.5|11245|2932
1637921100000|2021-11-26 10:05:00|11246|11244.5|11245.5|11244|11246|11244.5|11245|11243.5|3089
1637921400000|2021-11-26 10:10:00|11246|11244.5|11246|11244.5|11246|11244.5|11245|11243.5|1410
1637921700000|2021-11-26 10:15:00|11246.5|11245|11245|11243.5|11246.5|11245|11245|11243.5|1578
1637922000000|2021-11-26 10:20:00|11245.5|11244|11244.5|11243|11245.5|11244|11244.5|11243|2035
1637922300000|2021-11-26 10:25:00|11244|11242.5|11245|11243.5|11245|11243.5|11244|11242.5|3272
1637922600000|2021-11-26 10:30:00|11245.5|11243|11245|11243.5|11245.5|11244|11244.5|11243|3345
1637922900000|2021-11-26 10:35:00|11244.5|11243|11244.5|11243|11245|11243.5|11244.5|11243|1209
1637923200000|2021-11-26 10:40:00|11245|11243.5|11246.5|11245|11246.5|11245|11245|11243.5|5785
1637923500000|2021-11-26 10:45:00|11246|11244.5|11245.5|11243.5|11246|11244.5|11245|11243.5|6399
1637923800000|2021-11-26 10:50:00|11245|11244|11245|11243.5|11245.5|11244|11245|11243.5|22766
1637924100000|2021-11-26 10:55:00|11244.5|11243|11244.5|11243|11245|11243.5|11244.5|11243|2489
1637924400000|2021-11-26 11:00:00|11245|11243.5|11244|11242.5|11245|11243.5|11243.5|11242|2447
1637924700000|2021-11-26 11:05:00|11244.5|11243|11243.5|11242|11244.5|11243|11243.5|11242|1457
1637925000000|2021-11-26 11:10:00|11244|11242.5|11244.5|11243|11244.5|11243|11244|11242|1740
1637925300000|2021-11-26 11:15:00|11244|11242.5|11244.5|11243|11244.5|11243|11244|11242.5|885
1637925600000|2021-11-26 11:20:00|11245|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|3930
1637925900000|2021-11-26 11:25:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11243|1132
1637926200000|2021-11-26 11:30:00|11245|11243.5|11245.5|11244|11245.5|11244|11244.5|11243|1674
1637926500000|2021-11-26 11:35:00|11245|11243.5|11244.5|11243|11245.5|11244|11244.5|11243|1762
1637926800000|2021-11-26 11:40:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|695
1637927100000|2021-11-26 11:45:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|1342
1637927400000|2021-11-26 11:50:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|817
1637927700000|2021-11-26 11:55:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|990
1637928000000|2021-11-26 12:00:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|1241
1637928300000|2021-11-26 12:05:00|11245.5|11244|11245|11243.5|11245.5|11244|11245|11243.5|4114
1637928600000|2021-11-26 12:10:00|11245.5|11243|11244.5|11242.5|11245.5|11243.5|11244|11242.5|1257
1637928900000|2021-11-26 12:15:00|11244|11242|11243.5|11242|11244|11242.5|11243.5|11242|1328
1637929200000|2021-11-26 12:20:00|11243|11241.5|11243.5|11242|11243.5|11242|11243|11241.5|1659
1637929500000|2021-11-26 12:25:00|11244|11242.5|11244|11242.5|11244|11242.5|11243.5|11242|1002
1637929800000|2021-11-26 12:30:00|||||||||367
1637930100000|2021-11-26 12:35:00|11243.5|11242|11244|11242.5|11244.5|11243|11243.5|11242|7020
1637930400000|2021-11-26 12:40:00||11242||11242.5||11242.5||11242|5276
1637930700000|2021-11-26 12:45:00|||||||||159
1637931000000|2021-11-26 12:50:00|11243.5|11242|11243.5|11242|11244|11242.5|11243.5|11242|358
1637931300000|2021-11-26 12:55:00|11244|11242.5|11243.5|11242|11244|11242.5|11243.5|11242|2057
1637931600000|2021-11-26 13:00:00|11243|11241.5|11243|11241.5|11243.5|11242|11243|11241.5|1736
1637931900000|2021-11-26 13:05:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|1742
1637932200000|2021-11-26 13:10:00|11242.5|11241|11243|11241.5|11243|11241.5|11242.5|11241|1951
1637932500000|2021-11-26 13:15:00|11243.5|11242|11243.5|11242|11243.5|11242|11243|11241.5|1043
1637932800000|2021-11-26 13:20:00|11243|11241.5|11243.5|11242|11243.5|11242|11243|11241.5|1317
1637933100000|2021-11-26 13:25:00|11243|11241.5|11243.5|11242|11243.5|11242|11243|11241.5|778
1637933400000|2021-11-26 13:30:00|11243|11241.5|11243.5|11242|11243.5|11242|11243|11241.5|527
1637933700000|2021-11-26 13:35:00|||||||||490
1637934000000|2021-11-26 13:40:00|11244|11242.5|11244|11242.5|11244.5|11243|11244|11242.5|1378
1637934300000|2021-11-26 13:45:00|11243.5|11242|11244|11242.5|11244|11242.5|11243.5|11242|890
1637934600000|2021-11-26 13:50:00|11243.5|11242|11243.5|11242|11244|11242.5|11243.5|11242|3625
1637934900000|2021-11-26 13:55:00|||||||||718
1637935200000|2021-11-26 14:00:00|11243|11241.5|11243.5|11241.5|11243.5|11242|11243|11241.5|1205
1637935500000|2021-11-26 14:05:00|11244|11242|11244|11242.5|11244|11242.5|11243.5|11241.5|592
1637935800000|2021-11-26 14:10:00|11243.5|11242|11244|11242|11244|11242.5|11243.5|11242|1166
1637936100000|2021-11-26 14:15:00|11243.5|11242.5|11244.5|11243|11244.5|11243|11243.5|11242|617
1637936400000|2021-11-26 14:20:00|11244|11242.5|11244|11242.5|11244.5|11243|11244|11242.5|574
1637936700000|2021-11-26 14:25:00|11244.5|11243|11244.5|11243|11244.5|11243|11244|11242.5|543
1637937000000|2021-11-26 14:30:00|||||||||303
1637937300000|2021-11-26 14:35:00|||||||||361
1637937600000|2021-11-26 14:40:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|1019
1637937900000|2021-11-26 14:45:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|2088
1637938200000|2021-11-26 14:50:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|840
1637938500000|2021-11-26 14:55:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|1245
1637938800000|2021-11-26 15:00:00|11246|11244.5|11246.5|11245|11246.5|11245|11245.5|11244.5|2662
1637939100000|2021-11-26 15:05:00|11246|11244.5|11246|11244.5|11246.5|11245|11245.5|11244|1949
1637939400000|2021-11-26 15:10:00|11246.5|11245|11246.5|11245|11247|11245.5|11246.5|11245|1477
1637939700000|2021-11-26 15:15:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|394
1637940000000|2021-11-26 15:20:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|2091
1637940300000|2021-11-26 15:25:00|11246|11244.5|11245|11243.5|11246|11244.5|11245|11243.5|1953
1637940600000|2021-11-26 15:30:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|4955
1637940900000|2021-11-26 15:35:00|11246||11245.5||11246||11245.5||244
1637941200000|2021-11-26 15:40:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244|367
1637941500000|2021-11-26 15:45:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|2563
1637941800000|2021-11-26 15:50:00|11246|11244.5|11245.5|11244|11246|11244.5|11245|11243.5|2030
1637942100000|2021-11-26 15:55:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|1812
1637942400000|2021-11-26 16:00:00|||||||||148
1637942700000|2021-11-26 16:05:00|11245|11243.5|11245.5|11244|11246|11244.5|11245|11243.5|1551
1637943000000|2021-11-26 16:10:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|963
1637943300000|2021-11-26 16:15:00|11247|11245.5|11247|11245.5|11247|11245.5|11246.5|11245|1568
1637943600000|2021-11-26 16:20:00|11246.5|11245|11246.5|11245|11247|11245.5|11246.5|11245|532
1637943900000|2021-11-26 16:25:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|1340
1637944200000|2021-11-26 16:30:00|||||||||583
1637944500000|2021-11-26 16:35:00|||||||||88
1637944800000|2021-11-26 16:40:00|11246|11244.5|11246|11244.5|11246.5|11245|11246|11244.5|2589
1637945100000|2021-11-26 16:45:00|11246.5|11245|11246|11244.5|11246.5|11245|11245.5|11244|6040
1637945400000|2021-11-26 16:50:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|320
1637945700000|2021-11-26 16:55:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|6870
1637946000000|2021-11-26 17:00:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|33
1637946300000|2021-11-26 17:05:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|190
1637946600000|2021-11-26 17:10:00|11245.5|11244|11246|11244.5|11246|11244.5|11245.5|11244|326
1637946900000|2021-11-26 17:15:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|126
1637947200000|2021-11-26 17:20:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|86
1637947500000|2021-11-26 17:25:00|11245.5|11244|11245.5|11244|11245.5|11244|11245|11243.5|1919
1637947800000|2021-11-26 17:30:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|297
1637948100000|2021-11-26 17:35:00|||||||||106
1637948400000|2021-11-26 17:40:00|||||||||10
1637948700000|2021-11-26 17:45:00|||||||||4
1637949000000|2021-11-26 17:50:00||11243.5||11244||11244||11243.5|205
1637949300000|2021-11-26 17:55:00|||||||||107
1637949600000|2021-11-26 18:00:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|60
1637949900000|2021-11-26 18:05:00||11244||11244||11244||11244|18
1637950200000|2021-11-26 18:10:00|11245.5||11245.5||11246||11245.5||8
1637950500000|2021-11-26 18:15:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|50
1637950800000|2021-11-26 18:20:00|||||||||50
1637951100000|2021-11-26 18:25:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|195
1637951400000|2021-11-26 18:30:00|||||||||29
1637951700000|2021-11-26 18:35:00|||||||||6
1637952000000|2021-11-26 18:40:00|||||||||12
1637952300000|2021-11-26 18:45:00||11244||11244.5||11244.5||11244|22
1637952600000|2021-11-26 18:50:00||11244||11244||11244||11244|3
1637952900000|2021-11-26 18:55:00|11245.5|11244.5|11246|11244.5|11246|11244.5|11245.5|11244.5|5
1637953200000|2021-11-26 19:00:00|||||||||3
1637953500000|2021-11-26 19:05:00|||||||||8
1637953800000|2021-11-26 19:10:00|||||||||2
1637954100000|2021-11-26 19:15:00|||||||||3
1637954400000|2021-11-26 19:20:00|||||||||1
1637955300000|2021-11-26 19:35:00|||||||||1
1637956500000|2021-11-26 19:55:00|11246.5||11246||11246.5||11246||87
1637957100000|2021-11-26 20:05:00|||||||||30
1637957400000|2021-11-26 20:10:00|||||||||10
1637959800000|2021-11-26 20:50:00|||||||||67
1637960100000|2021-11-26 20:55:00|11245.5|11244|11246|11244|11246.5|11244.5|11245.5|11244|509
1638144900000|2021-11-29 00:15:00|11243.5|11242.5|11244|11242.5|11246|11242.5|11243.5|11242|192
1638145200000|2021-11-29 00:20:00|11244.5|11243|11244.5|11242.5|11244.5|11243|11244|11242|152
1638145500000|2021-11-29 00:25:00|11244|11242|11244.5|11243|11244.5|11243|11244|11242|6
1638145800000|2021-11-29 00:30:00|11245||11244.5||11245.5||11244.5||19
1638146100000|2021-11-29 00:35:00|11245|11242.5|11245|11243.5|11245|11243.5|11244.5|11242.5|6
1638146400000|2021-11-29 00:40:00|||||||||6
1638146700000|2021-11-29 00:45:00||11243||11243||11243.5||11243|21
1638147000000|2021-11-29 00:50:00||11243.5||11243.5||11243.5||11243.5|65
1638147300000|2021-11-29 00:55:00|11245.5|11244|11246.5|11245|11246.5|11245|11245.5|11244|641
1638147600000|2021-11-29 01:00:00|11246|11244.5|11246.5|11245|11247|11245.5|11246|11244|164
1638147900000|2021-11-29 01:05:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|141
1638148200000|2021-11-29 01:10:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|1
1638148800000|2021-11-29 01:20:00|||||||||27
1638149100000|2021-11-29 01:25:00|||||||||1
1638149400000|2021-11-29 01:30:00|||||||||21
1638149700000|2021-11-29 01:35:00|11245.5|11244|11245.5|11244|11245.5|11244.5|11245.5|11244|31
1638150900000|2021-11-29 01:55:00|||||||||46
1638151200000|2021-11-29 02:00:00|||||||||59
1638151500000|2021-11-29 02:05:00|||||||||64
1638151800000|2021-11-29 02:10:00|||||||||32
1638152100000|2021-11-29 02:15:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|14
1638152400000|2021-11-29 02:20:00||11243||11243||11243||11243|1
1638152700000|2021-11-29 02:25:00|11244.5|11242.5|11244|11242.5|11244.5|11242.5|11244|11242.5|6
1638154500000|2021-11-29 02:55:00|||||||||52
1638155700000|2021-11-29 03:15:00|||||||||1
1638156000000|2021-11-29 03:20:00|11244.5||11244.5||11244.5||11244||144
1638156300000|2021-11-29 03:25:00|11244||11244||11244||11244||4
1638157500000|2021-11-29 03:45:00|||||||||5
1638160200000|2021-11-29 04:30:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11243|22
1638160500000|2021-11-29 04:35:00|11244|11242.5|11244|11242.5|11244.5|11242.5|11244|11242.5|101
1638161100000|2021-11-29 04:45:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11243|51
1638162600000|2021-11-29 05:10:00|||||||||25
1638162900000|2021-11-29 05:15:00|11245||11245||11245||11245||98
1638163200000|2021-11-29 05:20:00|11245.5|11243.5|11245|11243.5|11245.5|11243.5|11245|11243.5|1
1638163500000|2021-11-29 05:25:00|11245.5||11245.5||11245.5||11245||0
1638163800000|2021-11-29 05:30:00||11244||11243.5||11244||11243.5|38
1638164400000|2021-11-29 05:40:00||11244||11244||11244||11244|0
1638165000000|2021-11-29 05:50:00||11243.5||11243.5||11243.5||11243.5|1
1638165300000|2021-11-29 05:55:00|11245||11245||11245||11245||0
1638165600000|2021-11-29 06:00:00|||||||||1
1638165900000|2021-11-29 06:05:00|||||||||10
1638166500000|2021-11-29 06:15:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|8
1638166800000|2021-11-29 06:20:00|11245.5|11244|11245.5|11243.5|11245.5|11244|11245.5|11243.5|40
1638167400000|2021-11-29 06:30:00|11245||11245||11245.5||11245||0
1638167700000|2021-11-29 06:35:00|11245.5||11245.5||11245.5||11245.5||0
1638168300000|2021-11-29 06:45:00|11245||11245.5||11245.5||11245||0
1638168600000|2021-11-29 06:50:00|11245||11245||11245.5||11245||0
1638168900000|2021-11-29 06:55:00|||||||||94
1638169200000|2021-11-29 07:00:00|11245.5|11244|11245.5|11244|11245.5|11244|11245|11243.5|1229
1638169500000|2021-11-29 07:05:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|506
1638169800000|2021-11-29 07:10:00|11245.5|11244|11245.5|11244|11246|11244.5|11245|11243.5|1229
1638170100000|2021-11-29 07:15:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|2423
1638170400000|2021-11-29 07:20:00|||||||||407
1638170700000|2021-11-29 07:25:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|999
1638171000000|2021-11-29 07:30:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|665
1638171300000|2021-11-29 07:35:00|||||||||228
1638171600000|2021-11-29 07:40:00|11246.5|11245|11246.5|11245|11247|11245.5|11246.5|11245|1805
1638171900000|2021-11-29 07:45:00|11246|11244.5|11246|11244.5|11246.5|11245|11246|11244.5|996
1638172200000|2021-11-29 07:50:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|607
1638172500000|2021-11-29 07:55:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|249
1638172800000|2021-11-29 08:00:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|1416
1638173100000|2021-11-29 08:05:00|11246.5|11245|11246.5|11245|11246.5|11245|11246|11244.5|1121
1638173400000|2021-11-29 08:10:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|682
1638173700000|2021-11-29 08:15:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|755
1638174000000|2021-11-29 08:20:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|638
1638174300000|2021-11-29 08:25:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|4203
1638174600000|2021-11-29 08:30:00|11245.5|11244|11246|11244.5|11246|11244.5|11245.5|11244|4214
1638174900000|2021-11-29 08:35:00|||||||||704
1638175200000|2021-11-29 08:40:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|1161
1638175500000|2021-11-29 08:45:00|||||||||268
1638175800000|2021-11-29 08:50:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|1428
1638176100000|2021-11-29 08:55:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|1224
1638176400000|2021-11-29 09:00:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|563
1638176700000|2021-11-29 09:05:00|||||||||928
1638177000000|2021-11-29 09:10:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|1772
1638177300000|2021-11-29 09:15:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|1434
1638177600000|2021-11-29 09:20:00|11244.5|11243|11244.5|11243|11245|11243.5|11244.5|11243|2344
1638177900000|2021-11-29 09:25:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|1314
1638178200000|2021-11-29 09:30:00|11245|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|1351
1638178500000|2021-11-29 09:35:00|11244.5|11243|11245|11243.5|11245.5|11244|11244.5|11243|1775
1638178800000|2021-11-29 09:40:00|11244.5|11243|11244|11242.5|11245|11243|11244|11242.5|2179
1638179100000|2021-11-29 09:45:00|11244.5|11243|11244.5|11243|11245|11243.5|11244.5|11243|355
1638179400000|2021-11-29 09:50:00|11245||11244.5||11245||11244.5||172
1638179700000|2021-11-29 09:55:00|11245|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|745
1638180000000|2021-11-29 10:00:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11243|848
1638180300000|2021-11-29 10:05:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|2058
1638180600000|2021-11-29 10:10:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|2214
1638180900000|2021-11-29 10:15:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|755
1638181200000|2021-11-29 10:20:00|11245|11243.5|11244.5|11242.5|11245|11243.5|11244.5|11242.5|2938
1638181500000|2021-11-29 10:25:00|11244|11243|11244|11242.5|11244.5|11243|11244|11242|823
1638181800000|2021-11-29 10:30:00|11244.5|11243|11244.5|11243|11244.5|11243|11244|11242.5|251
1638182100000|2021-11-29 10:35:00|11244|11242.5|11244.5|11243|11245|11243.5|11244|11242.5|1557
1638182400000|2021-11-29 10:40:00|11245|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|1387
1638182700000|2021-11-29 10:45:00|11245.5|11244|11245.5|11244|11245.5|11244|11245|11243.5|2188
1638183000000|2021-11-29 10:50:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243|814
1638183300000|2021-11-29 10:55:00|||||||||653
1638183600000|2021-11-29 11:00:00|11244.5|11243|11244.5|11243|11244.5|11243|11244|11242.5|1306
1638183900000|2021-11-29 11:05:00|11244|11242.5|11244|11242.5|11244.5|11243|11244|11242.5|1536
1638184200000|2021-11-29 11:10:00|||||||||529
1638184500000|2021-11-29 11:15:00|11243.5|11242|11243.5|11242|11243.5|11242|11243|11241.5|4698
1638184800000|2021-11-29 11:20:00|||||||||960
1638185100000|2021-11-29 11:25:00|||||||||58
1638185400000|2021-11-29 11:30:00|||||||||519
1638185700000|2021-11-29 11:35:00|11243|11241.5|11243.5|11242|11243.5|11242|11243|11241.5|4986
1638186000000|2021-11-29 11:40:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241.5|1185
1638186300000|2021-11-29 11:45:00|11242.5|11241|11243|11241.5|11243|11241.5|11242.5|11241|998
1638186600000|2021-11-29 11:50:00|11242.5|11241|11242.5|11241|11242.5|11241|11242.5|11241|4551
1638186900000|2021-11-29 11:55:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241.5|1146
1638187200000|2021-11-29 12:00:00|11242.5|11241|11243|11241|11243|11241.5|11242.5|11241|1051
1638187500000|2021-11-29 12:05:00|11242.5|11241.5|11242.5|11241|11243|11241.5|11242.5|11241|12562
1638187800000|2021-11-29 12:10:00|||||||||380
1638188100000|2021-11-29 12:15:00|||||||||120
1638188400000|2021-11-29 12:20:00|11242|11240.5|11242|11240.5|11242.5|11241|11242|11240.5|1439
1638188700000|2021-11-29 12:25:00|11242.5|11241|11242|11240.5|11242.5|11241|11242|11240.5|2997
1638189000000|2021-11-29 12:30:00|||||||||964
1638189300000|2021-11-29 12:35:00|11241.5|11240|11242|11240.5|11242|11240.5|11241.5|11240|496
1638189600000|2021-11-29 12:40:00|11241.5|11240|11242|11240.5|11242|11240.5|11241.5|11240|389
1638189900000|2021-11-29 12:45:00|11241.5|11240|11242|11240.5|11242|11240.5|11241.5|11240|330
1638190200000|2021-11-29 12:50:00|||||||||25
1638190500000|2021-11-29 12:55:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|1888
1638190800000|2021-11-29 13:00:00|11241|11239.5|11241.5|11240|11241.5|11240|11241|11239.5|3166
1638191100000|2021-11-29 13:05:00|11241|11239.5|11241.5|11240|11241.5|11240|11241|11239.5|987
1638191400000|2021-11-29 13:10:00|||||||||466
1638191700000|2021-11-29 13:15:00|||||||||825
1638192000000|2021-11-29 13:20:00|11242|11240.5|11242|11240.5|11242|11240.5|11241.5|11240|2313
1638192300000|2021-11-29 13:25:00|||||||||644
1638192600000|2021-11-29 13:30:00|11242.5|11241|11242.5|11241|11242.5|11241|11242.5|11241|410
1638192900000|2021-11-29 13:35:00|11243|11241.5|11243|11241.5|11243|11241.5|11242.5|11241|477
1638193200000|2021-11-29 13:40:00|11242.5|11241|11242.5|11241|11243|11241.5|11242|11240.5|2659
1638193500000|2021-11-29 13:45:00|11242|11240.5|11242.5|11241|11242.5|11241|11242|11240.5|1994
1638193800000|2021-11-29 13:50:00|||||||||428
1638194100000|2021-11-29 13:55:00|11242|11240.5|11242.5|11241|11242.5|11241|11242|11240.5|579
1638194400000|2021-11-29 14:00:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241.5|4912
1638194700000|2021-11-29 14:05:00|11242.5|11241|11242.5|11241|11242.5|11241|11242.5|11241|852
1638195000000|2021-11-29 14:10:00|11242|11240.5|11243|11241.5|11243|11241.5|11242|11240.5|1721
1638195300000|2021-11-29 14:15:00|11242.5|11241|11242.5|11241|11243|11241.5|11242.5|11241|1514
1638195600000|2021-11-29 14:20:00|11242|11240.5|11242|11240.5|11242|11240.5|11242|11240.5|1227
1638195900000|2021-11-29 14:25:00|||||||||348
1638196200000|2021-11-29 14:30:00|11242.5|11241|11242|11240.5|11242.5|11241|11242|11240.5|2166
1638196500000|2021-11-29 14:35:00|11242.5||11242||11242.5||11242||2686
1638196800000|2021-11-29 14:40:00|11242.5|11241|11242.5|11241|11242.5|11241|11242|11240.5|758
1638197100000|2021-11-29 14:45:00|||||||||507
1638197400000|2021-11-29 14:50:00|||||||||509
1638197700000|2021-11-29 14:55:00|11242|11240.5|11242|11240.5|11242.5|11241|11242|11240.5|1534
1638198000000|2021-11-29 15:00:00|11242.5|11241|11242.5|11241|11242.5|11241|11242|11240.5|2320
1638198300000|2021-11-29 15:05:00|11242|11240.5|11242|11240.5|11242|11241|11241.5|11240|1896
1638198600000|2021-11-29 15:10:00|||||||||260
1638198900000|2021-11-29 15:15:00|11242.5|11241|11242|11240.5|11242.5|11241|11242|11240.5|1319
1638199200000|2021-11-29 15:20:00|11242.5|11241|11242.5|11241|11242.5|11241|11242|11240.5|1567
1638199500000|2021-11-29 15:25:00|11243|11241.5|11242.5|11241|11243|11241.5|11242.5|11241|2477
1638199800000|2021-11-29 15:30:00|11243|11241.5|11243|11241.5|11243|11241.5|11242.5|11241|4004
1638200100000|2021-11-29 15:35:00|11242.5|11241|11243|11241.5|11243|11241.5|11242.5|11241|1456
1638200400000|2021-11-29 15:40:00|11243.5|11242|11243.5|11242|11243.5|11242|11243|11241.5|729
1638200700000|2021-11-29 15:45:00|11243|11241.5|11243|11241.5|11243.5|11242|11243|11241.5|4664
1638201000000|2021-11-29 15:50:00|11243.5|11242|11243.5|11242|11243.5|11242|11243|11241.5|2016
1638201300000|2021-11-29 15:55:00|||||||||366
1638201600000|2021-11-29 16:00:00|11244|11242.5|11244|11242.5|11244|11242.5|11244|11242.5|989
1638201900000|2021-11-29 16:05:00|11243.5|11242|11244|11242.5|11244|11242.5|11243.5|11242|2149
1638202200000|2021-11-29 16:10:00|11244.5|11243|11244.5|11243|11244.5|11243|11244|11242.5|1373
1638202500000|2021-11-29 16:15:00|11245|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|2716
1638202800000|2021-11-29 16:20:00|11244.5|11243|11244.5|11243|11245|11243.5|11244.5|11243|3684
1638203100000|2021-11-29 16:25:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|427
1638203400000|2021-11-29 16:30:00|||||||||167
1638203700000|2021-11-29 16:35:00|11244|11242.5|11244|11242.5|11244|11242.5|11244|11242.5|1112
1638204000000|2021-11-29 16:40:00|||||||||121
1638204300000|2021-11-29 16:45:00|||||||||31
1638204600000|2021-11-29 16:50:00|||||||||10
1638204900000|2021-11-29 16:55:00|||||||||289
1638205200000|2021-11-29 17:00:00|||||||||101
1638205500000|2021-11-29 17:05:00|11243.5|11242|11243.5|11242|11243.5|11242|11243.5|11242|277
1638205800000|2021-11-29 17:10:00||11241.5||11242||11242||11241.5|431
1638206100000|2021-11-29 17:15:00|||||||||628
1638206400000|2021-11-29 17:20:00|||||||||16
1638206700000|2021-11-29 17:25:00|||||||||383
1638207000000|2021-11-29 17:30:00|||||||||154
1638207300000|2021-11-29 17:35:00|||||||||44
1638207600000|2021-11-29 17:40:00|||||||||1
1638207900000|2021-11-29 17:45:00|11243|11241.5|11243.5|11242|11243.5|11242|11243|11241.5|840
1638208200000|2021-11-29 17:50:00|||||||||116
1638208500000|2021-11-29 17:55:00|||||||||24
1638208800000|2021-11-29 18:00:00|||||||||5
1638209100000|2021-11-29 18:05:00|||||||||36
1638209400000|2021-11-29 18:10:00|||||||||1
1638209700000|2021-11-29 18:15:00|||||||||2
1638210000000|2021-11-29 18:20:00|||||||||400
1638210600000|2021-11-29 18:30:00|||||||||1
1638210900000|2021-11-29 18:35:00|||||||||46
1638211800000|2021-11-29 18:50:00|||||||||1
1638213900000|2021-11-29 19:25:00|11243|11241.5|11243.5|11242|11243.5|11242|11243|11241.5|369
1638214200000|2021-11-29 19:30:00|||||||||3
1638214500000|2021-11-29 19:35:00|||||||||3
1638214800000|2021-11-29 19:40:00|||||||||4
1638215100000|2021-11-29 19:45:00|||||||||5
1638215400000|2021-11-29 19:50:00|||||||||5
1638215700000|2021-11-29 19:55:00|||||||||5
1638216000000|2021-11-29 20:00:00|||||||||5
1638216300000|2021-11-29 20:05:00|||||||||6
1638216600000|2021-11-29 20:10:00|||||||||5
1638216900000|2021-11-29 20:15:00|||||||||11
1638217200000|2021-11-29 20:20:00|||||||||5
1638217500000|2021-11-29 20:25:00|||||||||5
1638217800000|2021-11-29 20:30:00|||||||||64
1638218100000|2021-11-29 20:35:00|||||||||5
1638218400000|2021-11-29 20:40:00|||||||||5
1638218700000|2021-11-29 20:45:00|||||||||22
1638219000000|2021-11-29 20:50:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241.5|212
1638219300000|2021-11-29 20:55:00|11243.5|11242|11243.5|11241.5|11243.5|11242|11243|11241.5|430
1638231300000|2021-11-30 00:15:00|11243|11241|11242.5|11241|11243|11241|11242.5|11241|0
1638231600000|2021-11-30 00:20:00|||||||||20
1638232200000|2021-11-30 00:30:00|11243||11243||11243||11243||1
1638232500000|2021-11-30 00:35:00|||||||||1
1638232800000|2021-11-30 00:40:00|11242.5||11242.5||11242.5||11242.5||0
1638233100000|2021-11-30 00:45:00||11240.5||11241||11241||11240.5|12
1638233700000|2021-11-30 00:55:00|||||||||1
1638234000000|2021-11-30 01:00:00|||||||||1
1638234300000|2021-11-30 01:05:00|||||||||7
1638234600000|2021-11-30 01:10:00|||||||||2
1638235200000|2021-11-30 01:20:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241.5|18
1638237000000|2021-11-30 01:50:00|||||||||1
1638237300000|2021-11-30 01:55:00|11243.5||11243.5||11243.5||11243.5||0
1638237900000|2021-11-30 02:05:00||11242||11242||11242||11242|0
1638245100000|2021-11-30 04:05:00|11244|11242.5|11244|11242.5|11244|11242.5|11244|11242.5|2
1638245700000|2021-11-30 04:15:00||11242||11242.5||11242.5||11242|73
1638248100000|2021-11-30 04:55:00||11242||11242||11242||11242|0
1638248400000|2021-11-30 05:00:00||11242.5||11242.5||11242.5||11242.5|0
1638248700000|2021-11-30 05:05:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11243|15
1638249000000|2021-11-30 05:10:00|||||||||10
1638249300000|2021-11-30 05:15:00|11245|11243.5|11246|11244.5|11246|11244.5|11245|11243.5|81
1638249600000|2021-11-30 05:20:00|11247|11245.5|11247.5|11245.5|11247.5|11246|11246.5|11245|108
1638249900000|2021-11-30 05:25:00|11247|11245|11246.5|11244.5|11247.5|11245.5|11246.5|11244.5|49
1638250200000|2021-11-30 05:30:00|11247|11245|11247|11245|11247|11245|11247|11245|32
1638250500000|2021-11-30 05:35:00|11246.5|11245.5|11246.5|11245|11247|11245.5|11246.5|11245|0
1638250800000|2021-11-30 05:40:00|11247|11245.5|11247|11245|11247|11245.5|11246.5|11245|118
1638251100000|2021-11-30 05:45:00|11247.5|11245.5|11247.5|11245.5|11247.5|11245.5|11247.5|11245.5|0
1638252000000|2021-11-30 06:00:00|11247||11247.5||11247.5||11247||6
1638252300000|2021-11-30 06:05:00|11247|11246|11247.5|11246|11247.5|11246|11247|11245.5|10
1638252600000|2021-11-30 06:10:00|11248|11246.5|11248.5|11246.5|11248.5|11246.5|11248|11246.5|52
1638252900000|2021-11-30 06:15:00|11248|11246|11247.5|11246|11248|11246|11247.5|11245.5|52
1638253200000|2021-11-30 06:20:00|11247|11245.5|11247|11245.5|11247|11245.5|11247|11245.5|5
1638253500000|2021-11-30 06:25:00|||||||||19
1638253800000|2021-11-30 06:30:00||11245||11245.5||11245.5||11245|24
1638254400000|2021-11-30 06:40:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|735
1638254700000|2021-11-30 06:45:00|11246.5|11245|11246.5|11245|11246.5|11245|11246.5|11245|81
1638255000000|2021-11-30 06:50:00|11247|11245.5|11246.5|11245|11247|11245.5|11246.5|11245|6
1638255300000|2021-11-30 06:55:00|11246|11244.5|11245|11243.5|11246|11245|11245|11243.5|454
1638255600000|2021-11-30 07:00:00|11245.5|11244|11245.5|11244|11245.5|11244|11245|11243.5|280
1638255900000|2021-11-30 07:05:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|561
1638256200000|2021-11-30 07:10:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|895
1638256500000|2021-11-30 07:15:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|973
1638256800000|2021-11-30 07:20:00|11245|11243.5|11245|11243.5|11245.5|11244|11245|11243.5|1185
1638257100000|2021-11-30 07:25:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|1246
1638257400000|2021-11-30 07:30:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|403
1638257700000|2021-11-30 07:35:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|410
1638258000000|2021-11-30 07:40:00|||||||||471
1638258300000|2021-11-30 07:45:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|1540
1638258600000|2021-11-30 07:50:00|11245|11243.5|11247|11245.5|11247|11245.5|11245|11243.5|5190
1638258900000|2021-11-30 07:55:00|11246.5|11245|11247|11245.5|11247|11245.5|11245.5|11244|4512
1638259200000|2021-11-30 08:00:00|11247.5|11246|11247|11245.5|11247.5|11246|11246|11244.5|2301
1638259500000|2021-11-30 08:05:00|11246.5|11245|11246.5|11245|11246.5|11245|11246|11244.5|1359
1638259800000|2021-11-30 08:10:00|11246|11244.5|11246|11244.5|11246.5|11245|11246|11244.5|2798
1638260100000|2021-11-30 08:15:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|361
1638260400000|2021-11-30 08:20:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|3546
1638260700000|2021-11-30 08:25:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|12760
1638261000000|2021-11-30 08:30:00|11245.5|11244|11246|11244.5|11246.5|11245|11245.5|11244|747
1638261300000|2021-11-30 08:35:00|11246.5|11245|11246.5|11245|11247|11245.5|11246.5|11245|12853
1638261600000|2021-11-30 08:40:00|11247|11245.5|11246.5|11245|11247|11245.5|11246|11244.5|1154
1638261900000|2021-11-30 08:45:00|11247|11245.5|11246.5|11245|11247|11245.5|11246.5|11245|1332
1638262200000|2021-11-30 08:50:00|11247|11245.5|11246.5|11245|11247|11245.5|11246.5|11245|710
1638262500000|2021-11-30 08:55:00|11247|11245.5|11246|11244.5|11247|11245.5|11246|11244.5|966
1638262800000|2021-11-30 09:00:00|11246.5|11245|11246.5|11245|11246.5|11245|11246.5|11245|946
1638263100000|2021-11-30 09:05:00|11247|11245.5|11246.5|11245|11247|11245.5|11246|11244.5|673
1638263400000|2021-11-30 09:10:00|11246|11244.5|11247|11245.5|11247|11245.5|11246|11244.5|8980
1638263700000|2021-11-30 09:15:00|11246.5|11245|11247|11245.5|11247|11245.5|11246.5|11245|1480
1638264000000|2021-11-30 09:20:00|11246.5|11245|11247.5|11246|11248|11246.5|11246.5|11245|2866
1638264300000|2021-11-30 09:25:00|11247|11245.5|11247|11245.5|11247.5|11246|11247|11245.5|5156
1638264600000|2021-11-30 09:30:00|11247.5|11245|11247|11245.5|11247.5|11245.5|11246.5|11245|1261
1638264900000|2021-11-30 09:35:00|11246.5|11245|11246.5|11245|11247|11245.5|11246.5|11245|982
1638265200000|2021-11-30 09:40:00|11247|11245.5|11246.5|11245|11247|11245.5|11246.5|11245|1370
1638265500000|2021-11-30 09:45:00|11247|11245.5|11247|11245.5|11247.5|11246|11247|11245|2807
1638265800000|2021-11-30 09:50:00|11247.5|11246|11247|11245.5|11247.5|11246|11247|11245.5|2227
1638266100000|2021-11-30 09:55:00|||||||||520
1638266400000|2021-11-30 10:00:00|11246.5|11245|11246.5|11245|11246.5|11245.5|11246|11244.5|5468
1638266700000|2021-11-30 10:05:00|11247|11244.5|11247|11245.5|11247|11245.5|11246.5|11244.5|2492
1638267000000|2021-11-30 10:10:00|11246.5|11245|11246.5|11245|11247|11245.5|11246.5|11245|13320
1638267300000|2021-11-30 10:15:00|11247|11245.5|11246.5|11245|11247|11245.5|11246.5|11245|14894
1638267600000|2021-11-30 10:20:00|||||||||737
1638267900000|2021-11-30 10:25:00|11247|11245.5|11246.5|11245|11247|11245.5|11246.5|11245|1319
1638268200000|2021-11-30 10:30:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|3149
1638268500000|2021-11-30 10:35:00|11245.5|11244|11246|11244.5|11246|11244.5|11245.5|11244|2887
1638268800000|2021-11-30 10:40:00|||||||||513
1638269100000|2021-11-30 10:45:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|3115
1638269400000|2021-11-30 10:50:00|11245.5|11244|11246|11244.5|11246|11244.5|11245.5|11244|853
1638269700000|2021-11-30 10:55:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|1465
1638270000000|2021-11-30 11:00:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|2404
1638270300000|2021-11-30 11:05:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|1658
1638270600000|2021-11-30 11:10:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|2325
1638270900000|2021-11-30 11:15:00|||||||||232
1638271200000|2021-11-30 11:20:00|||||||||272
1638271500000|2021-11-30 11:25:00|||||||||1421
1638271800000|2021-11-30 11:30:00|||||||||98
1638272100000|2021-11-30 11:35:00|11246.5|11245|11247|11245.5|11247.5|11246|11246.5|11245|3552
1638272400000|2021-11-30 11:40:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|1504
1638272700000|2021-11-30 11:45:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|996
1638273000000|2021-11-30 11:50:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|2701
1638273300000|2021-11-30 11:55:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|853
1638273600000|2021-11-30 12:00:00|||||||||287
1638273900000|2021-11-30 12:05:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|443
1638274200000|2021-11-30 12:10:00|||||||||114
1638274500000|2021-11-30 12:15:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|1827
1638274800000|2021-11-30 12:20:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|6635
1638275100000|2021-11-30 12:25:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11243.5|661
1638275400000|2021-11-30 12:30:00|11245|11243.5|11245|11243.5|11245.5|11244|11245|11243.5|1981
1638275700000|2021-11-30 12:35:00|11245.5||11245||11245.5||11245||107
1638276000000|2021-11-30 12:40:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|2003
1638276300000|2021-11-30 12:45:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|842
1638276600000|2021-11-30 12:50:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|327
1638276900000|2021-11-30 12:55:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|591
1638277200000|2021-11-30 13:00:00||11243.5||11244||11244||11243.5|1370
1638277500000|2021-11-30 13:05:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|805
1638277800000|2021-11-30 13:10:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|434
1638278100000|2021-11-30 13:15:00||11243.5||11244||11244||11243.5|544
1638278400000|2021-11-30 13:20:00|11246|11244.5|11246|11244.5|11246.5|11245|11246|11244.5|944
1638278700000|2021-11-30 13:25:00|11246.5|11245|11246.5|11245|11246.5|11245|11246|11245|1791
1638279000000|2021-11-30 13:30:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|633
1638279300000|2021-11-30 13:35:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|76
1638279600000|2021-11-30 13:40:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|1626
1638279900000|2021-11-30 13:45:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|895
1638280200000|2021-11-30 13:50:00|11245.5|11244|11245|11243.5|11245.5|11244|11244.5|11243|2989
1638280500000|2021-11-30 13:55:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|566
1638280800000|2021-11-30 14:00:00|11245.5|11244|11245|11243.5|11245.5|11244|11245|11243.5|563
1638281100000|2021-11-30 14:05:00|11244.5|11243|11244|11242.5|11244.5|11243|11244|11242.5|529
1638281400000|2021-11-30 14:10:00|11244.5|11243|11244.5|11243|11244.5|11243|11244|11242.5|416
1638281700000|2021-11-30 14:15:00|11244|11242.5|11244|11242.5|11244.5|11243|11244|11242.5|563
1638282000000|2021-11-30 14:20:00|11244.5||11244.5||11244.5||11244||285
1638282300000|2021-11-30 14:25:00|11244|11243|11244|11242.5|11244.5|11243|11244|11242.5|700
1638282600000|2021-11-30 14:30:00|11244.5|11243|11244.5|11243|11244.5|11243|11244|11242.5|1114
1638282900000|2021-11-30 14:35:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|899
1638283200000|2021-11-30 14:40:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|838
1638283500000|2021-11-30 14:45:00|11245|11243.5|11245|11243.5|11245.5|11244|11245|11243.5|1797
1638283800000|2021-11-30 14:50:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|1277
1638284100000|2021-11-30 14:55:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|2053
1638284400000|2021-11-30 15:00:00|||||||||1711
1638284700000|2021-11-30 15:05:00|11245.5|11243|11245.5|11244|11245.5|11244|11245|11243|394
1638285000000|2021-11-30 15:10:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|470
1638285300000|2021-11-30 15:15:00|11245|11243.5|11245|11243.5|11245.5|11244|11245|11243.5|592
1638285600000|2021-11-30 15:20:00|11245.5|11244|11245|11243.5|11245.5|11244|11245|11243.5|537
1638285900000|2021-11-30 15:25:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11243|506
1638286200000|2021-11-30 15:30:00|11244|11242.5|11244.5|11243|11244.5|11243|11244|11242.5|1177
1638286500000|2021-11-30 15:35:00|11244|11242.5|11243.5|11242|11244|11242.5|11243|11241|4360
1638286800000|2021-11-30 15:40:00|11243|11241.5|11243|11241.5|11244|11242.5|11243|11241.5|1499
1638287100000|2021-11-30 15:45:00|11243.5|11242|11243|11241.5|11243.5|11242|11242|11240.5|1806
1638287400000|2021-11-30 15:50:00|11242.5|11241|11241.5|11240|11243|11241.5|11240|11238.5|7661
1638287700000|2021-11-30 15:55:00|11242|11240.5|11242|11240.5|11242.5|11241|11242|11240.5|1224
1638288000000|2021-11-30 16:00:00|11241.5|11240|11242|11240.5|11242.5|11241|11241.5|11240|4396
1638288300000|2021-11-30 16:05:00|11242.5|11241|11243|11241.5|11243.5|11242|11242|11240.5|4702
1638288600000|2021-11-30 16:10:00|11243.5|11242|11242.5|11241|11243.5|11242|11242.5|11241|7878
1638288900000|2021-11-30 16:15:00|11242|11240.5|11241.5|11240|11242.5|11241|11240.5|11239|6313
1638289200000|2021-11-30 16:20:00|11241|11239.5|11241.5|11240|11242|11240.5|11241|11239.5|2480
1638289500000|2021-11-30 16:25:00|11241|11239.5|11240.5|11239|11241|11239.5|11240.5|11239|3438
1638289800000|2021-11-30 16:30:00|11241||11240.5||11241||11240.5||1544
1638290100000|2021-11-30 16:35:00|11241|11239.5|11240.5|11239|11241|11239.5|11240.5|11239|474
1638290400000|2021-11-30 16:40:00|11240|11238.5|11240|11238.5|11240|11238.5|11239.5|11238|1501
1638290700000|2021-11-30 16:45:00|11240.5|11239|11240.5|11239|11240.5|11239|11240.5|11239|908
1638291000000|2021-11-30 16:50:00|11240|11238.5|11240.5|11239|11240.5|11239|11239|11237.5|3164
1638291300000|2021-11-30 16:55:00|11241|11239.5|11240.5|11239|11241|11239.5|11240.5|11239|785
1638291600000|2021-11-30 17:00:00|||||||||294
1638291900000|2021-11-30 17:05:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|1056
1638292200000|2021-11-30 17:10:00|11240.5|11239|11240.5|11239|11241|11239.5|11240.5|11239|1310
1638292500000|2021-11-30 17:15:00|||||||||75
1638292800000|2021-11-30 17:20:00|11240|11238.5|11240|11238.5|11240|11238.5|11240|11238.5|197
1638293100000|2021-11-30 17:25:00|||||||||96
1638293400000|2021-11-30 17:30:00|||||||||30
1638293700000|2021-11-30 17:35:00|11240.5|11239|11240.5|11239|11240.5|11239|11240.5|11239|32
1638294000000|2021-11-30 17:40:00|||||||||102
1638294300000|2021-11-30 17:45:00|11241|11239.5|11241|11239.5|11241|11239.5|11240.5|11239|198
1638294600000|2021-11-30 17:50:00|||||||||34
1638294900000|2021-11-30 17:55:00|||||||||138
1638295200000|2021-11-30 18:00:00|||||||||19
1638295500000|2021-11-30 18:05:00|||||||||20
1638295800000|2021-11-30 18:10:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|54
1638296100000|2021-11-30 18:15:00|||||||||5
1638296400000|2021-11-30 18:20:00|11242|11240.5|11242|11240.5|11242|11240.5|11242|11240.5|27
1638296700000|2021-11-30 18:25:00|||||||||2
1638297000000|2021-11-30 18:30:00|||||||||3
1638297300000|2021-11-30 18:35:00|||||||||3
1638297600000|2021-11-30 18:40:00|||||||||52
1638297900000|2021-11-30 18:45:00|||||||||22
1638298200000|2021-11-30 18:50:00|||||||||12
1638298500000|2021-11-30 18:55:00|||||||||9
1638298800000|2021-11-30 19:00:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|622
1638299100000|2021-11-30 19:05:00|||||||||38
1638299400000|2021-11-30 19:10:00|||||||||2
1638299700000|2021-11-30 19:15:00|||||||||7
1638300000000|2021-11-30 19:20:00|||||||||1
1638300300000|2021-11-30 19:25:00|||||||||21
1638300600000|2021-11-30 19:30:00|||||||||1
1638300900000|2021-11-30 19:35:00|||||||||2
1638301200000|2021-11-30 19:40:00|||||||||2
1638301500000|2021-11-30 19:45:00|||||||||1
1638301800000|2021-11-30 19:50:00|||||||||1
1638302100000|2021-11-30 19:55:00|||||||||1
1638302400000|2021-11-30 20:00:00|||||||||2
1638302700000|2021-11-30 20:05:00|||||||||2
1638303300000|2021-11-30 20:15:00|||||||||9
1638303600000|2021-11-30 20:20:00|||||||||1
1638303900000|2021-11-30 20:25:00|||||||||23
1638304200000|2021-11-30 20:30:00|||||||||3
1638304500000|2021-11-30 20:35:00|||||||||13
1638305100000|2021-11-30 20:45:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|44
1638305400000|2021-11-30 20:50:00|||||||||64
1638305700000|2021-11-30 20:55:00|11240.5|11239|11240|11238.5|11240.5|11239|11240|11238.5|152
1638317700000|2021-12-01 00:15:00|11240.5|11239|11240|11238.5|11240.5|11239|11240|11238.5|27
1638318000000|2021-12-01 00:20:00|||||||||1
1638318300000|2021-12-01 00:25:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|7
1638318600000|2021-12-01 00:30:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|53
1638318900000|2021-12-01 00:35:00|11239.5||11239||11239.5||11239||165
1638319200000|2021-12-01 00:40:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|134
1638319500000|2021-12-01 00:45:00|11239|11236.5|11237|11235.5|11239|11236.5|11237|11235.5|1183
1638319800000|2021-12-01 00:50:00|11237.5||11237.5||11237.5||11237.5||61
1638320100000|2021-12-01 00:55:00|11237|11235|11237|11235|11237|11235|11237|11235|150
1638320400000|2021-12-01 01:00:00|11237.5|11235.5|11238|11236.5|11238.5|11237|11237.5|11235.5|594
1638320700000|2021-12-01 01:05:00|11238.5|11236|11238.5|11237|11238.5|11237|11238.5|11236|6
1638321000000|2021-12-01 01:10:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|36
1638321600000|2021-12-01 01:20:00|||||||||1
1638322200000|2021-12-01 01:30:00|||||||||36
1638322500000|2021-12-01 01:35:00|||||||||10
1638322800000|2021-12-01 01:40:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|311
1638323400000|2021-12-01 01:50:00|11237.5|11236|11237.5|11235.5|11238|11236.5|11237.5|11235.5|59
1638324000000|2021-12-01 02:00:00|11237|11235|11237|11235.5|11237|11235.5|11237|11235|8
1638324300000|2021-12-01 02:05:00||11235||11235.5||11235.5||11235|0
1638325200000|2021-12-01 02:20:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|881
1638325500000|2021-12-01 02:25:00|11238.5||11238.5||11238.5||11238.5||0
1638325800000|2021-12-01 02:30:00|11238|11237|11238.5|11237|11238.5|11237|11238|11237|115
1638326100000|2021-12-01 02:35:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|0
1638326700000|2021-12-01 02:45:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|128
1638327000000|2021-12-01 02:50:00|11240|11238.5|11240|11238|11240|11238.5|11239.5|11238|450
1638327600000|2021-12-01 03:00:00||11238.5||11238.5||11238.5||11238.5|0
1638327900000|2021-12-01 03:05:00||11238||11238.5||11238.5||11238|0
1638329100000|2021-12-01 03:25:00|11239.5|11238|11240|11238.5|11240|11238.5|11239.5|11238|21
1638330900000|2021-12-01 03:55:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|1
1638332700000|2021-12-01 04:25:00|||||||||1
1638334200000|2021-12-01 04:50:00|11240|11238.5|11239.5|11238|11240|11238.5|11239.5|11238|4
1638334500000|2021-12-01 04:55:00|11240|11238.5|11240|11238|11240|11238.5|11240|11238|36
1638334800000|2021-12-01 05:00:00|11239.5||11239.5||11239.5||11239.5||0
1638335100000|2021-12-01 05:05:00|||||||||1
1638337500000|2021-12-01 05:45:00|11240|11238.5|11240|11238.5|11240|11238.5|11240|11238.5|7
1638338400000|2021-12-01 06:00:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|1
1638338700000|2021-12-01 06:05:00|11240||11239.5||11240||11239.5||13
1638339900000|2021-12-01 06:25:00||11237.5||11238||11238||11237.5|2
1638340200000|2021-12-01 06:30:00||11237.5||11238||11238||11237.5|0
1638340500000|2021-12-01 06:35:00|11240||11240||11240||11240||1
1638340800000|2021-12-01 06:40:00|11239.5||11240||11240||11239.5||14
1638341100000|2021-12-01 06:45:00|11239.5||11240||11240||11239.5||27
1638341400000|2021-12-01 06:50:00|11239.5|11238.5|11240|11238.5|11240|11238.5|11239.5|11238|163
1638341700000|2021-12-01 06:55:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|5
1638342000000|2021-12-01 07:00:00|11240|11238.5|11240.5|11239|11240.5|11239|11239.5|11238|1115
1638342300000|2021-12-01 07:05:00|11241|11239.5|11241|11239.5|11241|11239.5|11240|11238.5|909
1638342600000|2021-12-01 07:10:00|11240.5|11239|11240.5|11239|11241|11239.5|11240.5|11239|826
1638342900000|2021-12-01 07:15:00|11241|11238.5|11240.5|11239|11241|11239.5|11240.5|11238.5|999
1638343200000|2021-12-01 07:20:00|11241|11239.5|11240.5|11239|11241|11239.5|11240.5|11239|503
1638343500000|2021-12-01 07:25:00|11240|11238.5|11240.5|11239|11240.5|11239|11240|11238.5|184
1638343800000|2021-12-01 07:30:00|11240|11238.5|11240.5|11239|11240.5|11239|11240|11238.5|1752
1638344100000|2021-12-01 07:35:00|11241|11239.5|11240.5|11239|11241|11239.5|11240.5|11239|1158
1638344400000|2021-12-01 07:40:00|11240|11238.5|11240|11238.5|11240.5|11239|11240|11238.5|1273
1638344700000|2021-12-01 07:45:00|11240.5|11239|11240.5|11239|11240.5|11239|11240.5|11238.5|538
1638345000000|2021-12-01 07:50:00|11240|11238.5|11239.5|11238|11240|11238.5|11239.5|11238|826
1638345300000|2021-12-01 07:55:00|11240|11238.5|11239.5|11238|11240|11238.5|11239.5|11238|396
1638345600000|2021-12-01 08:00:00|11240|11238.5|11239|11237.5|11240|11238.5|11239|11237.5|1593
1638345900000|2021-12-01 08:05:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|3281
1638346200000|2021-12-01 08:10:00|11237.5|11236|11238.5|11237|11238.5|11237|11237.5|11236|48536
1638346500000|2021-12-01 08:15:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|3226
1638346800000|2021-12-01 08:20:00|11238|11236.5|11237.5|11236|11238.5|11237|11237.5|11236|7322
1638347100000|2021-12-01 08:25:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|4375
1638347400000|2021-12-01 08:30:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|1317
1638347700000|2021-12-01 08:35:00|11237|11235.5|11237.5|11236|11237.5|11236|11237|11235.5|8928
1638348000000|2021-12-01 08:40:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|959
1638348300000|2021-12-01 08:45:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|1564
1638348600000|2021-12-01 08:50:00|11236.5|11235|11237.5|11236|11237.5|11236|11236.5|11235|1601
1638348900000|2021-12-01 08:55:00|11237|11235.5|11237.5|11236|11238|11236.5|11237|11235.5|4444
1638349200000|2021-12-01 09:00:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|843
1638349500000|2021-12-01 09:05:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|1646
1638349800000|2021-12-01 09:10:00|11237.5|11236|11238|11236|11238|11236|11237|11235.5|2002
1638350100000|2021-12-01 09:15:00|11237.5|11236.5|11238|11236.5|11238.5|11237|11237.5|11236|2546
1638350400000|2021-12-01 09:20:00|11237.5|11236|11238.5|11237|11238.5|11237|11237.5|11236|13279
1638350700000|2021-12-01 09:25:00|11238|11236.5|11237.5|11236|11238.5|11237|11237.5|11236|2146
1638351000000|2021-12-01 09:30:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|3597
1638351300000|2021-12-01 09:35:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|1745
1638351600000|2021-12-01 09:40:00|11237|11235.5|11238|11236.5|11238|11236.5|11237|11235.5|2022
1638351900000|2021-12-01 09:45:00|11237.5|11236|11237.5|11236|11238|11236.5|11237.5|11236|443
1638352200000|2021-12-01 09:50:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|351
1638352500000|2021-12-01 09:55:00|11238|11236.5|11238|11236.5|11238|11236.5|11237.5|11236|4121
1638352800000|2021-12-01 10:00:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|1500
1638353100000|2021-12-01 10:05:00|11238|11236.5|11238|11236.5|11238|11236.5|11237.5|11236|760
1638353400000|2021-12-01 10:10:00|11238.5|11237|11238|11236.5|11239|11237.5|11238|11236.5|2403
1638353700000|2021-12-01 10:15:00|||||||||262
1638354000000|2021-12-01 10:20:00|||||||||16671
1638354300000|2021-12-01 10:25:00|11237.5|11236|11236.5|11235|11237.5|11236|11236.5|11235|10181
1638354600000|2021-12-01 10:30:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|2860
1638354900000|2021-12-01 10:35:00|11237.5||11237||11237.5||11237||889
1638355200000|2021-12-01 10:40:00|||||||||249
1638355500000|2021-12-01 10:45:00|11236.5|11235|11237|11235.5|11237|11235.5|11236.5|11235|5976
1638355800000|2021-12-01 10:50:00|11236.5|11235|11236.5|11235|11236.5|11235|11236|11234.5|1684
1638356100000|2021-12-01 10:55:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|762
1638356400000|2021-12-01 11:00:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|818
1638356700000|2021-12-01 11:05:00|11236.5|11235|11237|11235.5|11237|11235.5|11236|11234.5|1483
1638357000000|2021-12-01 11:10:00|||||||||1566
1638357300000|2021-12-01 11:15:00|11236.5|11235|11236.5|11235|11237|11235|11236.5|11235|114
1638357600000|2021-12-01 11:20:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|4866
1638357900000|2021-12-01 11:25:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|1126
1638358200000|2021-12-01 11:30:00|11236.5|11235|11237|11235.5|11237|11235.5|11236.5|11235|1768
1638358500000|2021-12-01 11:35:00|11236.5|11235|11237|11235.5|11237|11235.5|11236.5|11235|2107
1638358800000|2021-12-01 11:40:00|11236.5|11235|11237|11235.5|11237|11235.5|11236.5|11235|1171
1638359100000|2021-12-01 11:45:00|||||||||413
1638359400000|2021-12-01 11:50:00|||||||||746
1638359700000|2021-12-01 11:55:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|798
1638360000000|2021-12-01 12:00:00|||||||||965
1638360300000|2021-12-01 12:05:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|3104
1638360600000|2021-12-01 12:10:00|||||||||1212
1638360900000|2021-12-01 12:15:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|844
1638361200000|2021-12-01 12:20:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|4060
1638361500000|2021-12-01 12:25:00|11236.5|11235|11237|11235.5|11237|11235.5|11236.5|11235|1751
1638361800000|2021-12-01 12:30:00|11236.5|11235|11236.5|11235|11237|11235.5|11236.5|11235|1063
1638362100000|2021-12-01 12:35:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|3033
1638362400000|2021-12-01 12:40:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|664
1638362700000|2021-12-01 12:45:00|11238|11236.5|11237|11235.5|11238|11236.5|11237|11235.5|7118
1638363000000|2021-12-01 12:50:00|||||||||4011
1638363300000|2021-12-01 12:55:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|1646
1638363600000|2021-12-01 13:00:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|1163
1638363900000|2021-12-01 13:05:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|2715
1638364200000|2021-12-01 13:10:00||11234.5||11234.5||11235||11234.5|2074
1638364500000|2021-12-01 13:15:00|11236|11235|11236.5|11235|11236.5|11235|11236|11234.5|1518
1638364800000|2021-12-01 13:20:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|841
1638365100000|2021-12-01 13:25:00|||||||||12765
1638365400000|2021-12-01 13:30:00|||||||||1331
1638365700000|2021-12-01 13:35:00|11236|11234.5|11236|11234.5|11236.5|11235|11236|11234.5|1217
1638366000000|2021-12-01 13:40:00|11236.5|11234|11235.5|11234|11236.5|11234|11235.5|11234|6773
1638366300000|2021-12-01 13:45:00|11235|11233.5|11235.5|11234|11235.5|11234|11235|11233.5|5084
1638366600000|2021-12-01 13:50:00|11235|11233.5|11235|11233.5|11235|11233.5|11235|11233.5|6559
1638366900000|2021-12-01 13:55:00|11234.5|11233|11234.5|11233|11235|11233.5|11234.5|11233|9073
1638367200000|2021-12-01 14:00:00|11234|11232.5|11234|11232.5|11234|11232.5|11234|11232.5|2068
1638367500000|2021-12-01 14:05:00|11234.5|11233|11235|11233.5|11235|11233.5|11234.5|11233|2538
1638367800000|2021-12-01 14:10:00|11235.5|11234|11235.5|11234|11235.5|11234|11235|11233.5|711
1638368100000|2021-12-01 14:15:00|11236|11234.5|11236|11234.5|11236|11234.5|11235.5|11234|5051
1638368400000|2021-12-01 14:20:00|11235.5|11234|11236.5|11235|11236.5|11235|11235.5|11234|1214
1638368700000|2021-12-01 14:25:00|11236|11234.5|11235|11233.5|11236|11234.5|11235|11233.5|3851
1638369000000|2021-12-01 14:30:00|11235.5|11234|11235.5|11234|11235.5|11234|11235|11233.5|2672
1638369300000|2021-12-01 14:35:00|11235|11233.5|11235|11233.5|11235.5|11234|11235|11233.5|2038
1638369600000|2021-12-01 14:40:00|11235.5|11234|11235.5|11234|11235.5|11234|11235|11233.5|4875
1638369900000|2021-12-01 14:45:00||11233.5||11234||11234||11233.5|668
1638370200000|2021-12-01 14:50:00|11235|11233.5|11235|11233.5|11235|11233.5|11235|11233.5|1310
1638370500000|2021-12-01 14:55:00|11234.5|11233|11234.5|11233|11235|11233.5|11234.5|11233|7690
1638370800000|2021-12-01 15:00:00|11234|11232.5|11233.5|11232|11234|11232.5|11233.5|11232|3011
1638371100000|2021-12-01 15:05:00|11234|11232.5|11233.5|11232|11234|11232.5|11233.5|11231.5|2281
1638371400000|2021-12-01 15:10:00|11233|11231.5|11232.5|11231|11233.5|11232|11232.5|11231|23454
1638371700000|2021-12-01 15:15:00|11232|11230.5|11232.5|11231|11232.5|11231|11232|11230.5|2646
1638372000000|2021-12-01 15:20:00|11232|11230.5|11232.5|11231|11232.5|11231|11232|11230.5|4952
1638372300000|2021-12-01 15:25:00|11233|11231.5|11233.5|11232|11233.5|11232|11233|11231.5|18149
1638372600000|2021-12-01 15:30:00|11233|11231.5|11233.5|11232|11233.5|11232|11233|11231.5|1824
1638372900000|2021-12-01 15:35:00|11234|11232.5|11233.5|11232|11234|11232.5|11233.5|11232|768
1638373200000|2021-12-01 15:40:00|11234|11232.5|11233.5|11232|11234|11232.5|11233.5|11232|9290
1638373500000|2021-12-01 15:45:00|11233|11231.5|11233|11231.5|11233.5|11232|11233|11231.5|1771
1638373800000|2021-12-01 15:50:00|11233.5|11232|11233.5|11232|11233.5|11232|11233|11231.5|3553
1638374100000|2021-12-01 15:55:00|11233|11231.5|11233.5|11232|11234|11232|11233|11231.5|1555
1638374400000|2021-12-01 16:00:00|11233|11231.5|11233.5|11232|11233.5|11232|11233|11231.5|1525
1638374700000|2021-12-01 16:05:00||11231.5||11232||11232||11231.5|1244
1638375000000|2021-12-01 16:10:00|11234||11233.5||11234||11233.5||8081
1638375300000|2021-12-01 16:15:00|||||||||519
1638375600000|2021-12-01 16:20:00|11233|11231.5|11233|11231.5|11233.5|11232|11233|11231.5|1517
1638375900000|2021-12-01 16:25:00|11233.5|11232|11233.5|11232|11233.5|11232|11233|11231.5|322
1638376200000|2021-12-01 16:30:00|11233|11231.5|11233.5|11232|11233.5|11232|11233|11231.5|591
1638376500000|2021-12-01 16:35:00|11234|11232.5|11234|11232.5|11234|11232.5|11233.5|11232|1190
1638376800000|2021-12-01 16:40:00|11233.5|11232|11234|11232.5|11234|11232.5|11233.5|11232|842
1638377100000|2021-12-01 16:45:00|||||||||130
1638377400000|2021-12-01 16:50:00|11234.5|11233|11234.5|11233|11234.5|11233|11234.5|11233|3430
1638377700000|2021-12-01 16:55:00|11235|11233.5|11235|11233.5|11235|11233.5|11235|11233.5|23
1638378000000|2021-12-01 17:00:00|11234.5|11233|11235|11233.5|11235|11233.5|11234.5|11233|943
1638378300000|2021-12-01 17:05:00|||||||||53
1638378600000|2021-12-01 17:10:00|11235.5|11234|11235.5|11234|11235.5|11234|11235.5|11234|473
1638378900000|2021-12-01 17:15:00|11235|11233.5|11235|11233.5|11235|11233.5|11235|11233.5|334
1638379200000|2021-12-01 17:20:00|11234.5|11233|11235|11233.5|11235|11233.5|11234.5|11233|1084
1638379500000|2021-12-01 17:25:00|||||||||69
1638379800000|2021-12-01 17:30:00|||||||||10
1638380100000|2021-12-01 17:35:00|||||||||9
1638380400000|2021-12-01 17:40:00|||||||||374
1638380700000|2021-12-01 17:45:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|388
1638381000000|2021-12-01 17:50:00|||||||||407
1638381300000|2021-12-01 17:55:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|302
1638381600000|2021-12-01 18:00:00|11235.5|11234|11235.5|11234|11235.5|11234|11235|11233.5|150
1638381900000|2021-12-01 18:05:00|11236|11234.5|11236|11234.5|11236.5|11234.5|11236|11234.5|825
1638382200000|2021-12-01 18:10:00|11236.5|11235|11236.5|11235|11236.5|11235|11236|11234.5|351
1638382500000|2021-12-01 18:15:00|||||||||34
1638382800000|2021-12-01 18:20:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|305
1638383400000|2021-12-01 18:30:00|||||||||1
1638383700000|2021-12-01 18:35:00|||||||||907
1638384300000|2021-12-01 18:45:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|42
1638384900000|2021-12-01 18:55:00|||||||||4
1638385200000|2021-12-01 19:00:00|||||||||1
1638386700000|2021-12-01 19:25:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|407
1638387000000|2021-12-01 19:30:00|||||||||1
1638387600000|2021-12-01 19:40:00|||||||||214
1638388500000|2021-12-01 19:55:00|||||||||1
1638388800000|2021-12-01 20:00:00|||||||||1
1638389100000|2021-12-01 20:05:00|||||||||8
1638389400000|2021-12-01 20:10:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|7
1638389700000|2021-12-01 20:15:00|||||||||1
1638390000000|2021-12-01 20:20:00|||||||||98
1638390300000|2021-12-01 20:25:00|||||||||10
1638390600000|2021-12-01 20:30:00|||||||||40
1638390900000|2021-12-01 20:35:00|||||||||238
1638391200000|2021-12-01 20:40:00|||||||||80
1638391500000|2021-12-01 20:45:00|||||||||23
1638391800000|2021-12-01 20:50:00|||||||||51
1638392100000|2021-12-01 20:55:00|11238|11236.5|11238|11236.5|11238.5|11236.5|11238|11236.5|127
1638404100000|2021-12-02 00:15:00|11237.5|11236|11238|11236.5|11238.5|11236.5|11237.5|11236|2753
1638404400000|2021-12-02 00:20:00||11236||11236||11236||11236|56
1638404700000|2021-12-02 00:25:00|11237.5||11237.5||11237.5||11237.5||0
1638405600000|2021-12-02 00:40:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|2
1638405900000|2021-12-02 00:45:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|22
1638406500000|2021-12-02 00:55:00|11237.5|11236|11237.5|11236|11238|11236|11237.5|11236|16
1638406800000|2021-12-02 01:00:00|11238||11238||11238||11238||11
1638407400000|2021-12-02 01:10:00|11237.5||11237.5||11237.5||11237.5||0
1638407700000|2021-12-02 01:15:00|11238||11238||11238||11238||5
1638408000000|2021-12-02 01:20:00|11237.5||11238||11238||11237.5||2
1638409200000|2021-12-02 01:40:00|||||||||1
1638409500000|2021-12-02 01:45:00|||||||||1
1638410400000|2021-12-02 02:00:00|||||||||1
1638411000000|2021-12-02 02:10:00|||||||||1
1638411300000|2021-12-02 02:15:00|11237.5||11237.5||11237.5||11237.5||0
1638412800000|2021-12-02 02:40:00|||||||||1
1638413700000|2021-12-02 02:55:00|||||||||3
1638414000000|2021-12-02 03:00:00|||||||||81
1638414600000|2021-12-02 03:10:00|||||||||135
1638414900000|2021-12-02 03:15:00|||||||||18
1638416700000|2021-12-02 03:45:00|||||||||1
1638417000000|2021-12-02 03:50:00|||||||||8
1638417600000|2021-12-02 04:00:00||11235.5||11236||11236||11235.5|5
1638417900000|2021-12-02 04:05:00|||||||||4
1638418800000|2021-12-02 04:20:00|||||||||1
1638420000000|2021-12-02 04:40:00||11235.5||11236||11236||11235.5|2
1638420300000|2021-12-02 04:45:00|||||||||1
1638420600000|2021-12-02 04:50:00||11235.5||11236||11236||11235.5|0
1638421200000|2021-12-02 05:00:00||11235.5||11236||11236||11235.5|1
1638421500000|2021-12-02 05:05:00||11235.5||11235.5||11236||11235.5|1
1638421800000|2021-12-02 05:10:00||11236||11235.5||11236||11235.5|1
1638422100000|2021-12-02 05:15:00||11236||11235.5||11236||11235.5|0
1638422400000|2021-12-02 05:20:00||11236||11235.5||11236||11235.5|0
1638422700000|2021-12-02 05:25:00||11236||11235.5||11236||11235.5|128
1638423000000|2021-12-02 05:30:00|11237|11236|11237|11235.5|11237|11236|11237|11235.5|0
1638423900000|2021-12-02 05:45:00|||||||||12
1638424200000|2021-12-02 05:50:00|||||||||1
1638425100000|2021-12-02 06:05:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|98
1638425400000|2021-12-02 06:10:00|||||||||2
1638426000000|2021-12-02 06:20:00|||||||||90
1638426300000|2021-12-02 06:25:00|||||||||5
1638427200000|2021-12-02 06:40:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|152
1638428100000|2021-12-02 06:55:00|||||||||219
1638428400000|2021-12-02 07:00:00|11236.5|11235|11236|11234.5|11237|11235|11235.5|11234|1789
1638428700000|2021-12-02 07:05:00|11235.5|11234|11235.5|11234|11235.5|11234|11235|11233.5|856
1638429000000|2021-12-02 07:10:00|||||||||79
1638429300000|2021-12-02 07:15:00|11236|11234.5|11236|11234.5|11236|11234.5|11235.5|11234|279
1638429600000|2021-12-02 07:20:00|11236.5|11235|11236|11234.5|11236.5|11235|11236|11234.5|776
1638429900000|2021-12-02 07:25:00|11235.5|11234|11235.5|11234|11236|11234.5|11235.5|11234|1142
1638430200000|2021-12-02 07:30:00|||||||||296
1638430500000|2021-12-02 07:35:00|11235|11233.5|11234.5|11233|11235|11233.5|11234.5|11233|1148
1638430800000|2021-12-02 07:40:00|11234|11232.5|11234|11232.5|11234.5|11233|11234|11232.5|1103
1638431100000|2021-12-02 07:45:00|11233.5|11232|11234|11232.5|11234|11232.5|11233.5|11232|5134
1638431400000|2021-12-02 07:50:00|11233.5|11232|11234|11232.5|11234|11232.5|11233.5|11232|1402
1638431700000|2021-12-02 07:55:00|11233.5|11232|11234|11232.5|11234|11232.5|11233.5|11232|602
1638432000000|2021-12-02 08:00:00|||||||||521
1638432300000|2021-12-02 08:05:00|11233.5|11232|11234.5|11233|11234.5|11233|11233.5|11232|842
1638432600000|2021-12-02 08:10:00|11234|11232.5|11234|11232.5|11234|11232.5|11234|11232.5|6365
1638432900000|2021-12-02 08:15:00|11234.5|11233|11235.5|11234|11235.5|11234|11234|11232.5|6410
1638433200000|2021-12-02 08:20:00|11236|11234.5|11235|11233.5|11236|11234.5|11235|11233.5|917
1638433500000|2021-12-02 08:25:00|11234.5|11233|11235|11233.5|11235|11233.5|11234.5|11233|2504
1638433800000|2021-12-02 08:30:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|3980
1638434100000|2021-12-02 08:35:00|||||||||14651
1638434400000|2021-12-02 08:40:00|11234.5|11233|11235|11233.5|11235|11233.5|11234.5|11233|13314
1638434700000|2021-12-02 08:45:00|11235.5|11234|11235.5|11234|11235.5|11234|11235|11233.5|1826
1638435000000|2021-12-02 08:50:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|18681
1638435300000|2021-12-02 08:55:00|11235.5|11234|11236|11234.5|11236|11234.5|11235.5|11234|3216
1638435600000|2021-12-02 09:00:00|11236.5|11235|11236|11234.5|11237|11235|11236|11234.5|2896
1638435900000|2021-12-02 09:05:00|11236.5|11235|11237|11235.5|11237|11235.5|11236|11234.5|9984
1638436200000|2021-12-02 09:10:00|11236.5|11235|11236.5|11235|11237|11235.5|11236|11234.5|1826
1638436500000|2021-12-02 09:15:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|2328
1638436800000|2021-12-02 09:20:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|1430
1638437100000|2021-12-02 09:25:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|1233
1638437400000|2021-12-02 09:30:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|5836
1638437700000|2021-12-02 09:35:00|11236.5|11235|11236|11234.5|11236.5|11235|11236|11234.5|3062
1638438000000|2021-12-02 09:40:00|11236.5|11235|11236|11234.5|11236.5|11235|11236|11234.5|3544
1638438300000|2021-12-02 09:45:00|11235.5|11234|11235.5|11234|11236|11234.5|11235.5|11234|3249
1638438600000|2021-12-02 09:50:00|11236|11234.5|11236|11234.5|11236|11234.5|11235.5|11234|5896
1638438900000|2021-12-02 09:55:00|||||||||1892
1638439200000|2021-12-02 10:00:00|11235.5|11234|11236|11234.5|11236|11234.5|11235.5|11234|8542
1638439500000|2021-12-02 10:05:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11234.5|7302
1638439800000|2021-12-02 10:10:00|||||||||2525
1638440100000|2021-12-02 10:15:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|2386
1638440400000|2021-12-02 10:20:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|1073
1638440700000|2021-12-02 10:25:00|||||||||2855
1638441000000|2021-12-02 10:30:00|11237|11235.5|11237.5|11236|11237.5|11236|11236.5|11235.5|41457
1638441300000|2021-12-02 10:35:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|19059
1638441600000|2021-12-02 10:40:00|11236.5|11235|11237.5|11236|11237.5|11236|11236.5|11235|4060
1638441900000|2021-12-02 10:45:00|11238|11235.5|11237.5|11236|11238|11236.5|11237.5|11235.5|2141
1638442200000|2021-12-02 10:50:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|24442
1638442500000|2021-12-02 10:55:00|||||||||925
1638442800000|2021-12-02 11:00:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|5482
1638443100000|2021-12-02 11:05:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|353
1638443400000|2021-12-02 11:10:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|2112
1638443700000|2021-12-02 11:15:00|||||||||3386
1638444000000|2021-12-02 11:20:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|690
1638444300000|2021-12-02 11:25:00|11238|11236.5|11238.5|11237|11238.5|11237|11238|11236.5|346
1638444600000|2021-12-02 11:30:00|11239.5|11238|11239|11237.5|11239.5|11238|11239|11237.5|6520
1638444900000|2021-12-02 11:35:00|11238.5|11237|11238.5|11237|11239|11237.5|11238.5|11237|1555
1638445200000|2021-12-02 11:40:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|1934
1638445500000|2021-12-02 11:45:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|8069
1638445800000|2021-12-02 11:50:00|||||||||1607
1638446100000|2021-12-02 11:55:00|||||||||800
1638446400000|2021-12-02 12:00:00|||||||||1384
1638446700000|2021-12-02 12:05:00|11238.5||11238||11238.5||11238||11517
1638447000000|2021-12-02 12:10:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|1137
1638447300000|2021-12-02 12:15:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|4147
1638447600000|2021-12-02 12:20:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|24779
1638447900000|2021-12-02 12:25:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|1930
1638448200000|2021-12-02 12:30:00|11239|11237.5|11239|11237.5|11239.5|11238|11239|11237.5|1445
1638448500000|2021-12-02 12:35:00|11239.5|11238|11240.5|11239|11240.5|11239|11239|11237.5|9114
1638448800000|2021-12-02 12:40:00|11241|11239.5|11241|11239|11241.5|11240|11240.5|11239|21947
1638449100000|2021-12-02 12:45:00|11241.5|11239.5|11241|11239.5|11241.5|11240|11241|11239|6387
1638449400000|2021-12-02 12:50:00|11240.5|11239|11241.5|11240|11241.5|11240|11240.5|11239|805
1638449700000|2021-12-02 12:55:00|11241|11239.5|11241.5|11239.5|11241.5|11240|11241|11239.5|13021
1638450000000|2021-12-02 13:00:00|11241|11240|11241.5|11240|11241.5|11240|11241|11239.5|1488
1638450300000|2021-12-02 13:05:00|11241|11239.5|11241.5|11240|11242|11240.5|11241|11239.5|912
1638450600000|2021-12-02 13:10:00|11241|11239.5|11241|11239.5|11241.5|11240|11241|11239.5|450
1638450900000|2021-12-02 13:15:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11239.5|1555
1638451200000|2021-12-02 13:20:00|11241|11239.5|11241|11239.5|11241.5|11240|11241|11239.5|2129
1638451500000|2021-12-02 13:25:00|11240.5|11239|11240|11238.5|11241|11239.5|11239.5|11238|3152
1638451800000|2021-12-02 13:30:00|11239.5|11238|11240|11238.5|11240|11238.5|11239.5|11238|744
1638452100000|2021-12-02 13:35:00|11239.5|11238|11240|11238.5|11240|11238.5|11239.5|11238|988
1638452400000|2021-12-02 13:40:00|11239.5|11238|11240|11238.5|11240|11238.5|11239.5|11238|4884
1638452700000|2021-12-02 13:45:00|11240.5|11239|11240|11238.5|11240.5|11239|11239.5|11238|7245
1638453000000|2021-12-02 13:50:00|11239.5|11238|11240|11238|11240|11238.5|11239.5|11238|4896
1638453300000|2021-12-02 13:55:00|11239.5|11238.5|11240|11238.5|11240.5|11239|11239.5|11238|5305
1638453600000|2021-12-02 14:00:00|11240.5|11239|11241.5|11240|11241.5|11240|11240|11239|17930
1638453900000|2021-12-02 14:05:00|11242|11239.5|11242|11240.5|11242|11240.5|11242|11239.5|3740
1638454200000|2021-12-02 14:10:00|11241.5|11240|11241.5|11240|11241.5|11240|11241|11239.5|2501
1638454500000|2021-12-02 14:15:00|11241|11239.5|11241|11239.5|11241.5|11240|11241|11239.5|809
1638454800000|2021-12-02 14:20:00|11241.5|11240|11241.5|11240|11242|11240|11241|11240|430
1638455100000|2021-12-02 14:25:00|11241|11239.5|11241.5|11240|11241.5|11240|11241|11239.5|2182
1638455400000|2021-12-02 14:30:00|11242|11240.5|11242|11240.5|11242|11240.5|11241|11239.5|9297
1638455700000|2021-12-02 14:35:00|11241.5|11240|11241|11239.5|11242|11240.5|11240.5|11239|2294
1638456000000|2021-12-02 14:40:00|11241.5|11240|11241|11239.5|11241.5|11240|11240.5|11239|6647
1638456300000|2021-12-02 14:45:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|1666
1638456600000|2021-12-02 14:50:00|11240.5|11239|11240.5|11239|11241|11239.5|11240.5|11239|3842
1638456900000|2021-12-02 14:55:00|11240|11238.5|11240|11238.5|11240.5|11239|11240|11238.5|3347
1638457200000|2021-12-02 15:00:00|11240.5|11239|11240.5|11239|11240.5|11239|11240|11238.5|4019
1638457500000|2021-12-02 15:05:00|11240|11238.5|11240|11238.5|11240|11238.5|11240|11238.5|5733
1638457800000|2021-12-02 15:10:00|11239.5|11238|11240|11238.5|11240|11238.5|11239.5|11238|2103
1638458100000|2021-12-02 15:15:00|11239.5|11238|11239.5|11238|11240|11238.5|11239.5|11238|556
1638458400000|2021-12-02 15:20:00|11240|11238.5|11240|11238.5|11240|11238.5|11239.5|11238|5768
1638458700000|2021-12-02 15:25:00|11239.5|11238|11239.5|11238|11239.5|11238|11239|11237.5|2402
1638459000000|2021-12-02 15:30:00|11240|11238.5|11239.5|11238|11240|11238.5|11239.5|11238|4025
1638459300000|2021-12-02 15:35:00|11240|11238.5|11240|11238.5|11240|11238.5|11239.5|11238|1227
1638459600000|2021-12-02 15:40:00|11239.5|11238|11240|11238.5|11240|11238.5|11239.5|11238|229
1638459900000|2021-12-02 15:45:00|11239.5|11238|11240|11238.5|11240|11238.5|11239.5|11238|1724
1638460200000|2021-12-02 15:50:00|11239.5|11238|11240.5|11239|11240.5|11239|11239.5|11238|3841
1638460500000|2021-12-02 15:55:00|11240|11238.5|11240|11238.5|11240.5|11239|11240|11238|484
1638460800000|2021-12-02 16:00:00|||||||||13019
1638461100000|2021-12-02 16:05:00|11239.5|11238|11240|11238.5|11240|11238.5|11239.5|11238|3570
1638461400000|2021-12-02 16:10:00|11240.5|11239|11239.5|11238|11240.5|11239|11239.5|11238|12386
1638461700000|2021-12-02 16:15:00|11239|11237.5|11239.5|11238|11240|11238.5|11239|11237.5|8428
1638462000000|2021-12-02 16:20:00|11240|11238.5|11240|11238.5|11240|11238.5|11240|11238.5|4109
1638462300000|2021-12-02 16:25:00|11239.5|11238|11240|11238.5|11240|11238.5|11239.5|11238|1286
1638462600000|2021-12-02 16:30:00|11240.5|11239|11240|11238.5|11240.5|11239|11240|11238.5|925
1638462900000|2021-12-02 16:35:00|11239.5|11238|11239.5|11238|11240|11238.5|11239.5|11238|2307
1638463200000|2021-12-02 16:40:00|11240||11239.5||11240||11239.5||1778
1638463500000|2021-12-02 16:45:00|11240||11239.5||11240||11239.5||102
1638463800000|2021-12-02 16:50:00|11239|11237.5|11239.5|11238|11239.5|11238|11239|11237.5|5058
1638464100000|2021-12-02 16:55:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|90
1638464400000|2021-12-02 17:00:00||11237||11237.5||11237.5||11237|131
1638464700000|2021-12-02 17:05:00|11238.5|11237|11239|11237.5|11239|11237.5|11238.5|11237|608
1638465000000|2021-12-02 17:10:00|11238.5|11237|11238.5|11237|11239|11237.5|11238.5|11237|1301
1638465300000|2021-12-02 17:15:00|11238|11236.5|11238.5|11237|11238.5|11237|11238|11236.5|575
1638465600000|2021-12-02 17:20:00|||||||||33
1638465900000|2021-12-02 17:25:00|||||||||1142
1638466200000|2021-12-02 17:30:00|11238|11236.5|11238.5|11237|11238.5|11237|11238|11236.5|10426
1638466500000|2021-12-02 17:35:00|||||||||5
1638466800000|2021-12-02 17:40:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|618
1638467100000|2021-12-02 17:45:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|191
1638467400000|2021-12-02 17:50:00|||||||||158
1638467700000|2021-12-02 17:55:00|||||||||46
1638468000000|2021-12-02 18:00:00|||||||||31
1638468300000|2021-12-02 18:05:00|11239||11238.5||11239||11238.5||18
1638468600000|2021-12-02 18:10:00|||||||||34
1638469500000|2021-12-02 18:25:00|||||||||6
1638469800000|2021-12-02 18:30:00|||||||||4
1638470400000|2021-12-02 18:40:00|||||||||15
1638470700000|2021-12-02 18:45:00|||||||||5
1638471300000|2021-12-02 18:55:00|||||||||19
1638471900000|2021-12-02 19:05:00|||||||||1
1638472500000|2021-12-02 19:15:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|38
1638474900000|2021-12-02 19:55:00|||||||||7
1638475200000|2021-12-02 20:00:00|||||||||8
1638476400000|2021-12-02 20:20:00|||||||||2
1638476700000|2021-12-02 20:25:00|||||||||2
1638477300000|2021-12-02 20:35:00|||||||||12
1638477600000|2021-12-02 20:40:00|||||||||56
1638478200000|2021-12-02 20:50:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|197
1638478500000|2021-12-02 20:55:00|11238|11236.5|11238|11236.5|11238.5|11236.5|11238|11236.5|192
1638490500000|2021-12-03 00:15:00|11238.5|11237|11238|11236|11238.5|11237|11237.5|11236|287
1638491700000|2021-12-03 00:35:00|11237.5||11237.5||11237.5||11237.5||0
1638492000000|2021-12-03 00:40:00|11238||11238||11238||11238||48
1638492900000|2021-12-03 00:55:00|11237.5||11237.5||11237.5||11237.5||0
1638493200000|2021-12-03 01:00:00|||||||||20
1638493500000|2021-12-03 01:05:00|11238|11237|11239|11237|11239|11237|11237.5|11237|230
1638493800000|2021-12-03 01:10:00||11237.5||11237.5||11237.5||11237|23
1638494400000|2021-12-03 01:20:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|3
1638494700000|2021-12-03 01:25:00|||||||||2
1638495000000|2021-12-03 01:30:00|11240|11238.5|11240.5|11238.5|11240.5|11238.5|11239.5|11238.5|4
1638495300000|2021-12-03 01:35:00|11240||11240||11240||11240||0
1638495900000|2021-12-03 01:45:00|||||||||1
1638496200000|2021-12-03 01:50:00|11240.5||11240||11240.5||11240||0
1638496500000|2021-12-03 01:55:00|11240.5||11240||11240.5||11240||4
1638497400000|2021-12-03 02:10:00|11240.5||11240.5||11240.5||11240.5||0
1638497700000|2021-12-03 02:15:00|11240||11240.5||11240.5||11240||0
1638498000000|2021-12-03 02:20:00|11240||11240||11240.5||11240||0
1638498600000|2021-12-03 02:30:00|11240.5||11240.5||11240.5||11240.5||0
1638498900000|2021-12-03 02:35:00|11240||11240||11240||11240||0
1638499200000|2021-12-03 02:40:00|11240.5|11239|11240.5|11239|11240.5|11239|11240.5|11239|1
1638499500000|2021-12-03 02:45:00||11238.5||11238.5||11238.5||11238.5|1
1638499800000|2021-12-03 02:50:00|11240||11240||11240||11240||0
1638500700000|2021-12-03 03:05:00|11240.5||11240.5||11240.5||11240.5||0
1638501000000|2021-12-03 03:10:00||11239||11239||11239||11239|5
1638501900000|2021-12-03 03:25:00|11240|11238.5|11240|11238.5|11240|11238.5|11240|11238.5|2
1638502200000|2021-12-03 03:30:00|11240.5||11240.5||11240.5||11240.5||0
1638503100000|2021-12-03 03:45:00|11240|11238|11239.5|11238|11240|11238|11239.5|11238|0
1638504000000|2021-12-03 04:00:00|11240||11239.5||11240||11239.5||0
1638505500000|2021-12-03 04:25:00|11240||11240||11240||11240||0
1638505800000|2021-12-03 04:30:00|11239.5||11239.5||11239.5||11239.5||0
1638506100000|2021-12-03 04:35:00|11240||11240||11240||11240||0
1638506700000|2021-12-03 04:45:00|11239.5||11239.5||11240||11239.5||0
1638507000000|2021-12-03 04:50:00|11239|11237.5|11239|11237.5|11239.5|11237.5|11239|11237.5|7
1638507600000|2021-12-03 05:00:00|11239.5||11239.5||11239.5||11239.5||8
1638508200000|2021-12-03 05:10:00|||||||||123
1638508500000|2021-12-03 05:15:00|11239||11239||11239||11239||0
1638508800000|2021-12-03 05:20:00|11239.5||11239.5||11239.5||11239.5||0
1638509100000|2021-12-03 05:25:00|11239||11239.5||11239.5||11239||0
1638509400000|2021-12-03 05:30:00|11239|11238|11239.5|11237.5|11239.5|11238|11239|11237.5|0
1638510300000|2021-12-03 05:45:00|11239||11239||11239||11239||0
1638511500000|2021-12-03 06:05:00|||||||||2
1638512100000|2021-12-03 06:15:00|||||||||7
1638512700000|2021-12-03 06:25:00|||||||||74
1638513300000|2021-12-03 06:35:00|||||||||13
1638513900000|2021-12-03 06:45:00|11239.5|11238|11239.5|11238|11240|11238.5|11239|11237.5|80
1638514200000|2021-12-03 06:50:00|11240|11238.5|11238.5|11237|11240.5|11239|11238|11236.5|861
1638514500000|2021-12-03 06:55:00|11239|11236.5|11239|11237.5|11239.5|11238|11239|11236.5|57
1638514800000|2021-12-03 07:00:00|11239.5|11238|11239.5|11238|11239.5|11238|11239|11237.5|647
1638515100000|2021-12-03 07:05:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|94
1638515400000|2021-12-03 07:10:00|||||||||85
1638515700000|2021-12-03 07:15:00|11238.5|11237|11239|11237.5|11239|11237.5|11238.5|11237|1113
1638516000000|2021-12-03 07:20:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|66
1638516300000|2021-12-03 07:25:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|293
1638516600000|2021-12-03 07:30:00|11239.5|11238|11238.5|11237|11239.5|11238|11238.5|11237|931
1638516900000|2021-12-03 07:35:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|4128
1638517200000|2021-12-03 07:40:00|11239|11236.5|11237.5|11236|11239|11237|11237.5|11236|2437
1638517500000|2021-12-03 07:45:00|11238|11236.5|11238|11236.5|11238|11236.5|11237.5|11236|7342
1638517800000|2021-12-03 07:50:00|11237.5|11236|11237.5|11236|11238|11236.5|11237.5|11236|2382
1638518100000|2021-12-03 07:55:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|13898
1638518400000|2021-12-03 08:00:00|11237.5|11236|11237.5|11236|11238|11236.5|11237.5|11236|3209
1638518700000|2021-12-03 08:05:00|11238|11236.5|11237.5|11236|11238|11236.5|11237|11235.5|1432
1638519000000|2021-12-03 08:10:00|||||||||235
1638519300000|2021-12-03 08:15:00|||||||||3565
1638519600000|2021-12-03 08:20:00|11237|11235.5|11237.5|11236|11237.5|11236|11237|11235.5|975
1638519900000|2021-12-03 08:25:00|11237|11235.5|11237.5|11236|11237.5|11236|11237|11235.5|9651
1638520200000|2021-12-03 08:30:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|4337
1638520500000|2021-12-03 08:35:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|4524
1638520800000|2021-12-03 08:40:00|||||||||2639
1638521100000|2021-12-03 08:45:00|||||||||1717
1638521400000|2021-12-03 08:50:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|1548
1638521700000|2021-12-03 08:55:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|3627
1638522000000|2021-12-03 09:00:00|11238.5|11237|11238.5|11237|11238.5|11237|11238|11236.5|5801
1638522300000|2021-12-03 09:05:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|2363
1638522600000|2021-12-03 09:10:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|937
1638522900000|2021-12-03 09:15:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|1112
1638523200000|2021-12-03 09:20:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|4590
1638523500000|2021-12-03 09:25:00|11238.5|11237|11237.5|11236|11238.5|11237|11237.5|11236|1779
1638523800000|2021-12-03 09:30:00|11238|11236.5|11237.5|11236|11238.5|11236.5|11237.5|11236|1808
1638524100000|2021-12-03 09:35:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|1737
1638524400000|2021-12-03 09:40:00|11237.5||11237||11237.5||11237||9873
1638524700000|2021-12-03 09:45:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|1772
1638525000000|2021-12-03 09:50:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|1531
1638525300000|2021-12-03 09:55:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11236|6006
1638525600000|2021-12-03 10:00:00|11237|11235.5|11237.5|11236|11237.5|11236|11237|11235.5|3498
1638525900000|2021-12-03 10:05:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|1219
1638526200000|2021-12-03 10:10:00|11237.5|11236|11238|11236.5|11238.5|11236.5|11237.5|11236|6141
1638526500000|2021-12-03 10:15:00|||||||||5572
1638526800000|2021-12-03 10:20:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11236.5|3231
1638527100000|2021-12-03 10:25:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|5244
1638527400000|2021-12-03 10:30:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11236.5|247
1638527700000|2021-12-03 10:35:00|||||||||344
1638528000000|2021-12-03 10:40:00|||||||||444
1638528300000|2021-12-03 10:45:00|||||||||343
1638528600000|2021-12-03 10:50:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|14081
1638528900000|2021-12-03 10:55:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|560
1638529200000|2021-12-03 11:00:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|2424
1638529500000|2021-12-03 11:05:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|4767
1638529800000|2021-12-03 11:10:00|||||||||1060
1638530100000|2021-12-03 11:15:00|||||||||95
1638530400000|2021-12-03 11:20:00|||||||||159
1638530700000|2021-12-03 11:25:00|||||||||39
1638531000000|2021-12-03 11:30:00|11238.5||11238||11238.5||11238||901
1638531300000|2021-12-03 11:35:00|||||||||49
1638531600000|2021-12-03 11:40:00|||||||||226
1638531900000|2021-12-03 11:45:00|||||||||2635
1638532200000|2021-12-03 11:50:00|||||||||167
1638532500000|2021-12-03 11:55:00|||||||||398
1638532800000|2021-12-03 12:00:00|||||||||58
1638533100000|2021-12-03 12:05:00|||||||||1786
1638533400000|2021-12-03 12:10:00|||||||||656
1638533700000|2021-12-03 12:15:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|5543
1638534000000|2021-12-03 12:20:00|||||||||89
1638534300000|2021-12-03 12:25:00|||||||||1875
1638534600000|2021-12-03 12:30:00|||||||||1106
1638534900000|2021-12-03 12:35:00|11238.5|11237|11238.5|11237|11238.5|11237|11238|11236.5|280
1638535200000|2021-12-03 12:40:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|327
1638535500000|2021-12-03 12:45:00|||||||||80
1638535800000|2021-12-03 12:50:00|11238.5|11237|11238.5|11237|11239|11237.5|11238.5|11237|6247
1638536100000|2021-12-03 12:55:00|11239|11237.5|11239|11237.5|11239|11237.5|11238.5|11237|2522
1638536400000|2021-12-03 13:00:00|||||||||191
1638536700000|2021-12-03 13:05:00|||||||||330
1638537000000|2021-12-03 13:10:00|11239.5|11238|11239.5|11238|11240|11238.5|11239|11237.5|3528
1638537300000|2021-12-03 13:15:00|11240|11238.5|11240|11238.5|11240.5|11238.5|11239.5|11238|17153
1638537600000|2021-12-03 13:20:00|||||||||2086
1638537900000|2021-12-03 13:25:00|11240.5|11239|11240|11238.5|11240.5|11239|11240|11238.5|2496
1638538200000|2021-12-03 13:30:00|11240.5|11239|11238.5|11237|11242|11240|11238.5|11237|25485
1638538500000|2021-12-03 13:35:00|11239|11237.5|11239.5|11238|11240|11238.5|11238.5|11237|13880
1638538800000|2021-12-03 13:40:00|||||||||300
1638539100000|2021-12-03 13:45:00|11239|11237.5|11239|11237.5|11239|11237.5|11238.5|11237|4732
1638539400000|2021-12-03 13:50:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|1640
1638539700000|2021-12-03 13:55:00|11238.5|11237|11237.5|11236|11238.5|11237|11237.5|11236|2831
1638540000000|2021-12-03 14:00:00|11238||11237.5||11238||11237.5||2843
1638540300000|2021-12-03 14:05:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|4485
1638540600000|2021-12-03 14:10:00|11237|11235.5|11238|11236.5|11238|11236.5|11237|11235.5|1586
1638540900000|2021-12-03 14:15:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|720
1638541200000|2021-12-03 14:20:00|11237|11235.5|11237.5|11236|11237.5|11236|11237|11235.5|1415
1638541500000|2021-12-03 14:25:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|1506
1638541800000|2021-12-03 14:30:00|11237.5|11236|11236.5|11235|11237.5|11236|11236.5|11235|2366
1638542100000|2021-12-03 14:35:00|||||||||284
1638542400000|2021-12-03 14:40:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|7543
1638542700000|2021-12-03 14:45:00|11237.5|11236|11238|11236.5|11238|11236.5|11237|11235.5|3195
1638543000000|2021-12-03 14:50:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|1053
1638543300000|2021-12-03 14:55:00|11237.5|11236|11237.5|11236|11238|11236.5|11237.5|11236|3561
1638543600000|2021-12-03 15:00:00|11237|11235.5|11236.5|11235|11237.5|11235.5|11236.5|11235|7746
1638543900000|2021-12-03 15:05:00|11237|11235.5|11237.5|11236|11237.5|11236|11236.5|11235|1281
1638544200000|2021-12-03 15:10:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|1163
1638544500000|2021-12-03 15:15:00|11237.5||11237.5||11237.5||11237.5||2171
1638544800000|2021-12-03 15:20:00|11237|11236|11237|11235.5|11237.5|11236|11237|11235.5|3309
1638545100000|2021-12-03 15:25:00|11237.5|11236|11236.5|11235|11237.5|11236|11236.5|11235|9833
1638545400000|2021-12-03 15:30:00|11236|11234.5|11237|11235.5|11237|11235.5|11236|11234.5|4783
1638545700000|2021-12-03 15:35:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|5920
1638546000000|2021-12-03 15:40:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|1803
1638546300000|2021-12-03 15:45:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|756
1638546600000|2021-12-03 15:50:00|11238|11236.5|11238|11236.5|11238.5|11237|11237.5|11236|1251
1638546900000|2021-12-03 15:55:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|264
1638547200000|2021-12-03 16:00:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|1810
1638547500000|2021-12-03 16:05:00|11238|11236.5|11238.5|11237|11238.5|11237|11238|11236.5|2325
1638547800000|2021-12-03 16:10:00|11239|11237.5|11239.5|11238|11239.5|11238|11239|11237.5|4024
1638548100000|2021-12-03 16:15:00|||||||||2374
1638548400000|2021-12-03 16:20:00|11240|11238.5|11240.5|11239|11240.5|11239|11240|11238.5|706
1638548700000|2021-12-03 16:25:00|11240|11238.5|11240|11238.5|11240.5|11239|11240|11238.5|896
1638549000000|2021-12-03 16:30:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|7430
1638549300000|2021-12-03 16:35:00|||||||||1262
1638549600000|2021-12-03 16:40:00|11240|11238.5|11240|11238.5|11240|11238.5|11240|11238.5|3835
1638549900000|2021-12-03 16:45:00|||||||||302
1638550200000|2021-12-03 16:50:00|11240.5|11239|11240.5|11239|11240.5|11239|11240|11238.5|5831
1638550500000|2021-12-03 16:55:00|11241|11239.5|11241|11239.5|11241|11239.5|11240.5|11239|3259
1638550800000|2021-12-03 17:00:00|||||||||503
1638551100000|2021-12-03 17:05:00|11240.5|11239|11240.5|11239|11240.5|11239|11240.5|11239|481
1638551400000|2021-12-03 17:10:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|162
1638551700000|2021-12-03 17:15:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|1209
1638552000000|2021-12-03 17:20:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|226
1638552300000|2021-12-03 17:25:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|256
1638552600000|2021-12-03 17:30:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|53
1638552900000|2021-12-03 17:35:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|40
1638553200000|2021-12-03 17:40:00|||||||||12
1638553500000|2021-12-03 17:45:00|||||||||27
1638553800000|2021-12-03 17:50:00|||||||||426
1638554100000|2021-12-03 17:55:00|||||||||50
1638554400000|2021-12-03 18:00:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|2188
1638554700000|2021-12-03 18:05:00|||||||||300
1638555000000|2021-12-03 18:10:00|||||||||181
1638555300000|2021-12-03 18:15:00|||||||||187
1638555600000|2021-12-03 18:20:00|||||||||9
1638555900000|2021-12-03 18:25:00|||||||||31
1638556200000|2021-12-03 18:30:00|||||||||8
1638556500000|2021-12-03 18:35:00|||||||||72
1638556800000|2021-12-03 18:40:00|11240.5|11239|11240.5|11239|11240.5|11239|11240.5|11239|522
1638557100000|2021-12-03 18:45:00|||||||||11
1638557400000|2021-12-03 18:50:00|11240|11238.5|11240|11238.5|11240|11238.5|11240|11238.5|247
1638557700000|2021-12-03 18:55:00|||||||||11
1638558000000|2021-12-03 19:00:00|||||||||17
1638558300000|2021-12-03 19:05:00|||||||||13
1638558600000|2021-12-03 19:10:00|||||||||22
1638558900000|2021-12-03 19:15:00|||||||||21
1638559200000|2021-12-03 19:20:00|11239.5|11238|11240|11238.5|11240|11238.5|11239.5|11238|492
1638559500000|2021-12-03 19:25:00|||||||||321
1638559800000|2021-12-03 19:30:00|||||||||9
1638560100000|2021-12-03 19:35:00|||||||||11
1638560400000|2021-12-03 19:40:00|||||||||17
1638560700000|2021-12-03 19:45:00|11239.5|11238|11239.5|11238|11239.5|11238.5|11239.5|11238|120
1638561000000|2021-12-03 19:50:00|||||||||8
1638561300000|2021-12-03 19:55:00|||||||||19
1638561600000|2021-12-03 20:00:00|||||||||9
1638561900000|2021-12-03 20:05:00|||||||||11
1638562200000|2021-12-03 20:10:00|||||||||8
1638562500000|2021-12-03 20:15:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|137
1638562800000|2021-12-03 20:20:00|||||||||8
1638563100000|2021-12-03 20:25:00|||||||||11
1638563400000|2021-12-03 20:30:00|11239.5|11238|11239|11237.5|11239.5|11238|11239|11237.5|823
1638563700000|2021-12-03 20:35:00|||||||||31
1638564000000|2021-12-03 20:40:00|||||||||8
1638564300000|2021-12-03 20:45:00|||||||||21
1638564600000|2021-12-03 20:50:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|308
1638564900000|2021-12-03 20:55:00|11238|11236.5|11238|11236|11238.5|11236.5|11238|11236|561
1638749700000|2021-12-06 00:15:00|11237.5|11236|11237.5|11236|11238|11236|11237.5|11236|0
1638750000000|2021-12-06 00:20:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|13
1638750300000|2021-12-06 00:25:00|11236.5|11235|11236.5|11234.5|11236.5|11235|11236.5|11234.5|1
1638750600000|2021-12-06 00:30:00|11236|11235|11236|11234.5|11236.5|11235|11236|11234.5|72
1638751500000|2021-12-06 00:45:00|11236.5|11235|11236.5|11235|11236.5|11235|11236|11235|33
1638751800000|2021-12-06 00:50:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|9
1638752100000|2021-12-06 00:55:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|42
1638752400000|2021-12-06 01:00:00|11236.5||11236||11236.5||11236||0
1638753600000|2021-12-06 01:20:00|11236.5||11236||11236.5||11236||10
1638753900000|2021-12-06 01:25:00|||||||||10
1638754200000|2021-12-06 01:30:00|11236.5||11236.5||11236.5||11236.5||21
1638754500000|2021-12-06 01:35:00||11235||11235||11235||11235|0
1638754800000|2021-12-06 01:40:00|11237||11236.5||11237||11236.5||2
1638755700000|2021-12-06 01:55:00|||||||||2
1638756300000|2021-12-06 02:05:00|||||||||2
1638757200000|2021-12-06 02:20:00|||||||||13
1638757800000|2021-12-06 02:30:00|11237||11236.5||11237||11236.5||2
1638758400000|2021-12-06 02:40:00|11237||11236.5||11237||11236.5||2
1638759300000|2021-12-06 02:55:00|11237||11236.5||11237||11236.5||2
1638759900000|2021-12-06 03:05:00|11237||11237||11237||11237||2
1638760500000|2021-12-06 03:15:00|||||||||371
1638760800000|2021-12-06 03:20:00|||||||||2
1638761400000|2021-12-06 03:30:00|||||||||2
1638762000000|2021-12-06 03:40:00|11236.5|11235.5|11236.5|11235|11236.5|11235.5|11236.5|11235|2
1638762900000|2021-12-06 03:55:00|11237||11236.5||11237||11236.5||2
1638763500000|2021-12-06 04:05:00|||||||||2
1638764400000|2021-12-06 04:20:00|||||||||5
1638764700000|2021-12-06 04:25:00|||||||||285
1638765000000|2021-12-06 04:30:00|||||||||2
1638765600000|2021-12-06 04:40:00|||||||||2
1638765900000|2021-12-06 04:45:00|||||||||47
1638766500000|2021-12-06 04:55:00|||||||||2
1638767100000|2021-12-06 05:05:00|11236|11234.5|11236|11234.5|11236.5|11234.5|11236|11234.5|60
1638767400000|2021-12-06 05:10:00|11236.5||11236.5||11236.5||11236||6
1638767700000|2021-12-06 05:15:00|11236||11236.5||11236.5||11236||1
1638768000000|2021-12-06 05:20:00|11236||11236||11236||11236||19
1638768300000|2021-12-06 05:25:00|11236.5||11236.5||11236.5||11236.5||14
1638768600000|2021-12-06 05:30:00||11235||11235||11235||11235|0
1638768900000|2021-12-06 05:35:00||11234.5||11235||11235||11234.5|0
1638769200000|2021-12-06 05:40:00|||||||||2
1638770100000|2021-12-06 05:55:00|||||||||2
1638770400000|2021-12-06 06:00:00|||||||||1
1638770700000|2021-12-06 06:05:00|||||||||15
1638771000000|2021-12-06 06:10:00|||||||||51
1638771300000|2021-12-06 06:15:00|||||||||1
1638771600000|2021-12-06 06:20:00|||||||||2
1638771900000|2021-12-06 06:25:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|29
1638772200000|2021-12-06 06:30:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|195
1638772500000|2021-12-06 06:35:00|||||||||183
1638772800000|2021-12-06 06:40:00|||||||||3
1638773400000|2021-12-06 06:50:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|104
1638773700000|2021-12-06 06:55:00|11237.5|11236|11237.5|11236|11238|11236|11237.5|11236|1833
1638774000000|2021-12-06 07:00:00|11238|11236.5|11238.5|11237|11238.5|11237|11238|11236.5|2469
1638774300000|2021-12-06 07:05:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|677
1638774600000|2021-12-06 07:10:00|||||||||153
1638774900000|2021-12-06 07:15:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|230
1638775200000|2021-12-06 07:20:00|11238|11236.5|11238|11236.5|11238.5|11236.5|11238|11236.5|4282
1638775500000|2021-12-06 07:25:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|309
1638775800000|2021-12-06 07:30:00|||||||||301
1638776100000|2021-12-06 07:35:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|308
1638776400000|2021-12-06 07:40:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|1825
1638776700000|2021-12-06 07:45:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|5753
1638777000000|2021-12-06 07:50:00|11238.5|11237|11238.5|11237|11238.5|11237|11238|11236.5|7551
1638777300000|2021-12-06 07:55:00|11238|11236.5|11238.5|11237|11238.5|11237|11238|11236.5|1260
1638777600000|2021-12-06 08:00:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|407
1638777900000|2021-12-06 08:05:00|11238.5|11237|11239|11237.5|11239|11237.5|11238.5|11237|514
1638778200000|2021-12-06 08:10:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|1038
1638778500000|2021-12-06 08:15:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|2569
1638778800000|2021-12-06 08:20:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|6584
1638779100000|2021-12-06 08:25:00|||||||||808
1638779400000|2021-12-06 08:30:00|11238.5|11237|11239|11237.5|11239|11237.5|11238.5|11237|4429
1638779700000|2021-12-06 08:35:00|11238.5|11237|11238.5|11237|11239|11237.5|11238.5|11237|9686
1638780000000|2021-12-06 08:40:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|5591
1638780300000|2021-12-06 08:45:00|||||||||4564
1638780600000|2021-12-06 08:50:00|11239|11237.5|11239|11237.5|11239.5|11237.5|11239|11237.5|39009
1638780900000|2021-12-06 08:55:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|9227
1638781200000|2021-12-06 09:00:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|5796
1638781500000|2021-12-06 09:05:00|11237.5|11236|11238.5|11237|11238.5|11237|11237.5|11236|4944
1638781800000|2021-12-06 09:10:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|2452
1638782100000|2021-12-06 09:15:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|3235
1638782400000|2021-12-06 09:20:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|2277
1638782700000|2021-12-06 09:25:00|||||||||929
1638783000000|2021-12-06 09:30:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|1348
1638783300000|2021-12-06 09:35:00|||||||||3183
1638783600000|2021-12-06 09:40:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|1897
1638783900000|2021-12-06 09:45:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|281
1638784200000|2021-12-06 09:50:00|||||||||87
1638784500000|2021-12-06 09:55:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|2488
1638784800000|2021-12-06 10:00:00|||||||||142
1638785100000|2021-12-06 10:05:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|1102
1638785400000|2021-12-06 10:10:00|11237.5||11237||11237.5||11237||2169
1638785700000|2021-12-06 10:15:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|987
1638786000000|2021-12-06 10:20:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|9024
1638786300000|2021-12-06 10:25:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|13147
1638786600000|2021-12-06 10:30:00|||||||||359
1638786900000|2021-12-06 10:35:00|||||||||477
1638787200000|2021-12-06 10:40:00|||||||||34
1638787500000|2021-12-06 10:45:00|||||||||36
1638787800000|2021-12-06 10:50:00|||||||||915
1638788100000|2021-12-06 10:55:00|||||||||69
1638788400000|2021-12-06 11:00:00|||||||||107
1638788700000|2021-12-06 11:05:00|||||||||226
1638789000000|2021-12-06 11:10:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|1545
1638789300000|2021-12-06 11:15:00|||||||||12584
1638789600000|2021-12-06 11:20:00|||||||||250
1638789900000|2021-12-06 11:25:00|||||||||26
1638790200000|2021-12-06 11:30:00|||||||||205
1638790500000|2021-12-06 11:35:00|||||||||14
1638790800000|2021-12-06 11:40:00|||||||||214
1638791100000|2021-12-06 11:45:00|||||||||56
1638791400000|2021-12-06 11:50:00|||||||||402
1638791700000|2021-12-06 11:55:00|||||||||153
1638792000000|2021-12-06 12:00:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|7312
1638792300000|2021-12-06 12:05:00|||||||||730
1638792600000|2021-12-06 12:10:00|||||||||2580
1638792900000|2021-12-06 12:15:00|||||||||2511
1638793200000|2021-12-06 12:20:00|||||||||4792
1638793500000|2021-12-06 12:25:00|||||||||300
1638793800000|2021-12-06 12:30:00|||||||||265
1638794100000|2021-12-06 12:35:00|||||||||1208
1638794400000|2021-12-06 12:40:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|2558
1638794700000|2021-12-06 12:45:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|1167
1638795000000|2021-12-06 12:50:00|||||||||221
1638795300000|2021-12-06 12:55:00|11237.5|11236|11237.5|11236|11238|11236.5|11237.5|11236|594
1638795600000|2021-12-06 13:00:00|||||||||311
1638795900000|2021-12-06 13:05:00|||||||||1698
1638796200000|2021-12-06 13:10:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|1355
1638796500000|2021-12-06 13:15:00|||||||||919
1638796800000|2021-12-06 13:20:00|11238|11236.5|11238|11236.5|11238|11236.5|11237.5|11236|13051
1638797100000|2021-12-06 13:25:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|272
1638797400000|2021-12-06 13:30:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|2648
1638797700000|2021-12-06 13:35:00|||||||||2089
1638798000000|2021-12-06 13:40:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|5895
1638798300000|2021-12-06 13:45:00|11237.5|11236|11237.5|11236|11238|11236.5|11237.5|11236|1317
1638798600000|2021-12-06 13:50:00|11238||11237.5||11238||11237.5||18
1638798900000|2021-12-06 13:55:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|2741
1638799200000|2021-12-06 14:00:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|840
1638799500000|2021-12-06 14:05:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|2902
1638799800000|2021-12-06 14:10:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|755
1638800100000|2021-12-06 14:15:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|3862
1638800400000|2021-12-06 14:20:00||11235.5||11236||11236||11235.5|32
1638800700000|2021-12-06 14:25:00|||||||||204
1638801000000|2021-12-06 14:30:00|11238|11236.5|11238.5|11237|11238.5|11237|11238|11236.5|1601
1638801300000|2021-12-06 14:35:00|||||||||3398
1638801600000|2021-12-06 14:40:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|1094
1638801900000|2021-12-06 14:45:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|1080
1638802200000|2021-12-06 14:50:00|||||||||1058
1638802500000|2021-12-06 14:55:00|||||||||169
1638802800000|2021-12-06 15:00:00|||||||||1741
1638803100000|2021-12-06 15:05:00|11238.5||11238||11238.5||11238||1568
1638803400000|2021-12-06 15:10:00||11236||11236.5||11236.5||11236|626
1638803700000|2021-12-06 15:15:00|||||||||2945
1638804000000|2021-12-06 15:20:00|||||||||794
1638804300000|2021-12-06 15:25:00|||||||||1791
1638804600000|2021-12-06 15:30:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|555
1638804900000|2021-12-06 15:35:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|615
1638805200000|2021-12-06 15:40:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|938
1638805500000|2021-12-06 15:45:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|3237
1638805800000|2021-12-06 15:50:00|11238.5|11237|11238.5|11236.5|11238.5|11237|11238|11236.5|830
1638806100000|2021-12-06 15:55:00|11238|11237|11238|11236.5|11238|11237|11238|11236.5|861
1638806400000|2021-12-06 16:00:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|3210
1638806700000|2021-12-06 16:05:00|11239|11237.5|11239|11237.5|11239.5|11238|11238.5|11237.5|2979
1638807000000|2021-12-06 16:10:00|11239.5|11238|11239|11237.5|11239.5|11238|11239|11237.5|807
1638807300000|2021-12-06 16:15:00|||||||||333
1638807600000|2021-12-06 16:20:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|338
1638807900000|2021-12-06 16:25:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|1840
1638808200000|2021-12-06 16:30:00|11237|11235.5|11237.5|11236|11237.5|11236|11237|11235.5|1348
1638808500000|2021-12-06 16:35:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|456
1638808800000|2021-12-06 16:40:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|277
1638809100000|2021-12-06 16:45:00|||||||||201
1638809400000|2021-12-06 16:50:00|||||||||126
1638809700000|2021-12-06 16:55:00|||||||||384
1638810000000|2021-12-06 17:00:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|1351
1638810300000|2021-12-06 17:05:00|11236.5|11235|11237|11235.5|11237|11235.5|11236.5|11235|710
1638810600000|2021-12-06 17:10:00|||||||||1832
1638810900000|2021-12-06 17:15:00|||||||||137
1638811200000|2021-12-06 17:20:00|||||||||492
1638811500000|2021-12-06 17:25:00|||||||||535
1638811800000|2021-12-06 17:30:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|234
1638812100000|2021-12-06 17:35:00|||||||||3583
1638812400000|2021-12-06 17:40:00|||||||||600
1638812700000|2021-12-06 17:45:00|||||||||267
1638813000000|2021-12-06 17:50:00|||||||||136
1638813300000|2021-12-06 17:55:00|||||||||443
1638813600000|2021-12-06 18:00:00|||||||||31
1638813900000|2021-12-06 18:05:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|245
1638814200000|2021-12-06 18:10:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|1959
1638814500000|2021-12-06 18:15:00|11234.5|11233|11234.5|11233|11234.5|11233|11234.5|11233|694
1638814800000|2021-12-06 18:20:00|11234|11232.5|11234.5|11233|11234.5|11233|11234|11232.5|250
1638815100000|2021-12-06 18:25:00|11234|11232.5|11234|11232.5|11234|11232.5|11234|11232.5|28
1638815400000|2021-12-06 18:30:00|11233.5|11232|11233.5|11232|11233.5|11232|11233|11231.5|757
1638815700000|2021-12-06 18:35:00|11234|11232.5|11234|11232.5|11234|11232.5|11234|11232.5|1908
1638816000000|2021-12-06 18:40:00|||||||||11
1638816300000|2021-12-06 18:45:00|||||||||16
1638816600000|2021-12-06 18:50:00|11234.5|11233|11234.5|11233|11234.5|11233|11234.5|11232.5|286
1638816900000|2021-12-06 18:55:00|11234|11232.5|11234|11232.5|11234.5|11232.5|11234|11232.5|506
1638817200000|2021-12-06 19:00:00|11234.5|11233|11234.5|11232.5|11234.5|11233|11234.5|11232.5|353
1638817500000|2021-12-06 19:05:00|11234|11233|11235|11233.5|11235|11233.5|11234|11232.5|693
1638817800000|2021-12-06 19:10:00|||||||||753
1638818100000|2021-12-06 19:15:00|||||||||138
1638818400000|2021-12-06 19:20:00|11234.5|11233|11234.5|11233|11234.5|11233.5|11234.5|11233|14
1638818700000|2021-12-06 19:25:00|11234|11232.5|11234|11232.5|11234.5|11232.5|11234|11232.5|31
1638819000000|2021-12-06 19:30:00||11232||11232||11232||11232|82
1638819300000|2021-12-06 19:35:00|11233.5||11233.5||11233.5||11233.5||324
1638819600000|2021-12-06 19:40:00|||||||||137
1638819900000|2021-12-06 19:45:00|||||||||14
1638820200000|2021-12-06 19:50:00|||||||||9
1638820500000|2021-12-06 19:55:00|||||||||13
1638820800000|2021-12-06 20:00:00|||||||||10
1638821100000|2021-12-06 20:05:00|||||||||24
1638821400000|2021-12-06 20:10:00|||||||||43
1638821700000|2021-12-06 20:15:00|||||||||15
1638822000000|2021-12-06 20:20:00|||||||||8
1638822300000|2021-12-06 20:25:00|||||||||14
1638822600000|2021-12-06 20:30:00|||||||||10
1638822900000|2021-12-06 20:35:00|||||||||487
1638823200000|2021-12-06 20:40:00|11234|11232.5|11234|11232.5|11234|11232.5|11234|11232.5|56
1638823500000|2021-12-06 20:45:00|||||||||10
1638823800000|2021-12-06 20:50:00||11232||11232.5||11232.5||11232|112
1638824100000|2021-12-06 20:55:00|11233.5|11232|11234|11232.5|11234|11232.5|11233.5|11231.5|122
1638836100000|2021-12-07 00:15:00|11243|11230.5|11234|11231.5|11243|11231.5|11233.5|11230.5|0
1638836400000|2021-12-07 00:20:00|11234.5|11232|11234.5|11232|11234.5|11232|11234.5|11232|0
1638837600000|2021-12-07 00:40:00|11234|11231.5|11233.5|11231|11234|11231.5|11233.5|11231|0
1638837900000|2021-12-07 00:45:00|11234|11231.5|11234|11231.5|11234|11231.5|11233.5|11231.5|0
1638838200000|2021-12-07 00:50:00|11232.5|11231|11232.5|11231|11232.5|11231|11232.5|11231|14
1638839100000|2021-12-07 01:05:00||11230.5||11230.5||11230.5||11230.5|0
1638840000000|2021-12-07 01:20:00|11232||11232||11232||11232||0
1638840300000|2021-12-07 01:25:00|||||||||4
1638842700000|2021-12-07 02:05:00|||||||||36
1638843000000|2021-12-07 02:10:00|||||||||2
1638843300000|2021-12-07 02:15:00|||||||||4
1638843600000|2021-12-07 02:20:00|||||||||4
1638843900000|2021-12-07 02:25:00|||||||||4
1638844200000|2021-12-07 02:30:00|||||||||5
1638844500000|2021-12-07 02:35:00|||||||||4
1638844800000|2021-12-07 02:40:00|||||||||4
1638845100000|2021-12-07 02:45:00|||||||||4
1638845400000|2021-12-07 02:50:00|||||||||4
1638845700000|2021-12-07 02:55:00|||||||||4
1638846000000|2021-12-07 03:00:00|||||||||5
1638846300000|2021-12-07 03:05:00|||||||||4
1638846600000|2021-12-07 03:10:00|11232.5|11231|11232|11230.5|11232.5|11231|11232|11230.5|937
1638846900000|2021-12-07 03:15:00|11232.5||11232||11232.5||11232||0
1638848400000|2021-12-07 03:40:00|11231.5|11230|11231|11228.5|11231.5|11230|11231|11228.5|85
1638848700000|2021-12-07 03:45:00|11230.5|11228|11230.5|11228|11231.5|11228.5|11230.5|11228|0
1638849300000|2021-12-07 03:55:00|11231|11228.5|11231|11228.5|11231|11228.5|11231|11228.5|0
1638849900000|2021-12-07 04:05:00|11230.5|11228|11230.5|11228|11230.5|11228|11230.5|11228|0
1638850200000|2021-12-07 04:10:00|11230|11227.5|11229.5|11227.5|11230.5|11227.5|11229|11227.5|0
1638850500000|2021-12-07 04:15:00|11230||11229.5||11230||11229.5||0
1638850800000|2021-12-07 04:20:00|11230||11230||11230||11230||0
1638851100000|2021-12-07 04:25:00||11228||11228||11228||11228|0
1638852000000|2021-12-07 04:40:00|11230.5||11230||11230.5||11230||0
1638852600000|2021-12-07 04:50:00||11227.5||11227.5||11227.5||11227.5|0
1638854100000|2021-12-07 05:15:00|11230.5||11230.5||11230.5||11230.5||0
1638854400000|2021-12-07 05:20:00|11230||11230.5||11230.5||11230||0
1638855300000|2021-12-07 05:35:00|11230|11228|11230.5|11228|11230.5|11228|11230|11228|0
1638855600000|2021-12-07 05:40:00|11231|11229|11231|11228.5|11231|11229|11231|11228.5|0
1638856800000|2021-12-07 06:00:00|11230.5||11230.5||11230.5||11230.5||0
1638857700000|2021-12-07 06:15:00|11230|11227.5|11229.5|11227.5|11230|11227.5|11229.5|11227.5|0
1638858000000|2021-12-07 06:20:00|11230||11230||11230||11229.5||0
1638858900000|2021-12-07 06:35:00|11230.5|11228|11230|11227.5|11230.5|11228|11230|11227.5|0
1638859200000|2021-12-07 06:40:00|11229.5||11229.5||11229.5||11229.5||0
1638860100000|2021-12-07 06:55:00|11230|11228|11230.5|11228.5|11231|11229|11230|11228|0
1638860400000|2021-12-07 07:00:00|11230|11229|11230|11228.5|11230|11229|11230|11228.5|102
1638860700000|2021-12-07 07:05:00|11230.5|11229|11231|11229|11231|11229|11230.5|11229|5
1638861000000|2021-12-07 07:10:00|11230.5|11228.5|11230|11228|11231|11229.5|11230|11228|89
1638861300000|2021-12-07 07:15:00|11230.5|11228.5|11231|11229.5|11231|11229.5|11230|11228.5|42
1638861600000|2021-12-07 07:20:00|11230.5|11229|11229.5|11227.5|11231|11229.5|11229|11227.5|1364
1638861900000|2021-12-07 07:25:00|11229|11228|11229|11227.5|11229.5|11228|11229|11227.5|781
1638862200000|2021-12-07 07:30:00|11228.5|11227|11228.5|11226.5|11228.5|11227|11227.5|11226|590
1638862500000|2021-12-07 07:35:00|11228|11227|11229.5|11227.5|11230|11228|11228|11226.5|1485
1638862800000|2021-12-07 07:40:00|11229|11228|11230.5|11228.5|11230.5|11228.5|11229|11228|1281
1638863100000|2021-12-07 07:45:00|11230|11229|11230|11228|11230.5|11229|11229.5|11227.5|306
1638863400000|2021-12-07 07:50:00|11229.5|11227.5|11230|11228|11230.5|11229|11229|11227.5|981
1638863700000|2021-12-07 07:55:00|11229.5|11228.5|11230.5|11229|11230.5|11229|11229.5|11228|394
1638864000000|2021-12-07 08:00:00|11230|11228.5|11230|11228.5|11231|11229.5|11230|11228.5|1006
1638864300000|2021-12-07 08:05:00|11230.5|11229|11230.5|11229|11231|11229.5|11230.5|11229|570
1638864600000|2021-12-07 08:10:00|11231|11229.5|11231|11229.5|11231.5|11230|11231|11229.5|2495
1638864900000|2021-12-07 08:15:00|11231.5|11230|11230|11228|11231.5|11230|11229.5|11228|2267
1638865200000|2021-12-07 08:20:00|11229.5|11228.5|11229.5|11228|11230|11228.5|11229.5|11228|1801
1638865500000|2021-12-07 08:25:00|11230|11228.5|11230|11228.5|11230|11228.5|11229.5|11228|478
1638865800000|2021-12-07 08:30:00|11230.5|11229|11231|11229.5|11231|11229.5|11230|11228.5|1705
1638866100000|2021-12-07 08:35:00|11230.5|11229|11230.5|11229|11231|11229.5|11230.5|11228.5|1293
1638866400000|2021-12-07 08:40:00|11230|11228.5|11231|11229.5|11231|11229.5|11230|11228.5|1284
1638866700000|2021-12-07 08:45:00|11230.5|11229|11230.5|11229|11230.5|11229|11230|11228.5|376
1638867000000|2021-12-07 08:50:00|11231.5|11230|11230|11228.5|11231.5|11230|11229.5|11228|3760
1638867300000|2021-12-07 08:55:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|1075
1638867600000|2021-12-07 09:00:00|11229.5|11228|11229|11227.5|11229.5|11228|11228|11226.5|959
1638867900000|2021-12-07 09:05:00|11228.5|11227|11229|11227.5|11229|11227.5|11228.5|11227|504
1638868200000|2021-12-07 09:10:00|||||||||76
1638868500000|2021-12-07 09:15:00|11228.5|11227|11228|11226.5|11228.5|11227|11227.5|11226|621
1638868800000|2021-12-07 09:20:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|688
1638869100000|2021-12-07 09:25:00|11228||11227.5||11228||11227.5||26
1638869400000|2021-12-07 09:30:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|613
1638869700000|2021-12-07 09:35:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|2065
1638870000000|2021-12-07 09:40:00|11227.5|11226|11228.5|11227|11229|11227.5|11227.5|11226|1308
1638870300000|2021-12-07 09:45:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227|654
1638870600000|2021-12-07 09:50:00|11228.5|11227|11229|11227.5|11229|11227.5|11228.5|11227|893
1638870900000|2021-12-07 09:55:00|11228.5|11227|11229|11227.5|11229|11227.5|11228.5|11227|742
1638871200000|2021-12-07 10:00:00||11227||11227.5||11227.5||11227|228
1638871500000|2021-12-07 10:05:00|||||||||94
1638871800000|2021-12-07 10:10:00|||||||||15
1638872100000|2021-12-07 10:15:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|2756
1638872400000|2021-12-07 10:20:00|11229.5|11228|11229|11227.5|11230|11228.5|11229|11227.5|1346
1638872700000|2021-12-07 10:25:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|75
1638873000000|2021-12-07 10:30:00|11229|11227.5|11229|11227.5|11229|11227.5|11228.5|11227|230
1638873300000|2021-12-07 10:35:00|11228.5|11227|11228|11226.5|11228.5|11227.5|11228|11226.5|1401
1638873600000|2021-12-07 10:40:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|254
1638873900000|2021-12-07 10:45:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|51
1638874200000|2021-12-07 10:50:00|||||||||465
1638874500000|2021-12-07 10:55:00|||||||||62
1638874800000|2021-12-07 11:00:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|1707
1638875100000|2021-12-07 11:05:00|||||||||6
1638875400000|2021-12-07 11:10:00|||||||||463
1638875700000|2021-12-07 11:15:00|||||||||258
1638876000000|2021-12-07 11:20:00|||||||||1727
1638876300000|2021-12-07 11:25:00|11229|11227.5|11229.5|11227.5|11229.5|11227.5|11229|11227.5|209
1638876600000|2021-12-07 11:30:00|11229|11228|11229.5|11228|11229.5|11228|11229|11228|279
1638876900000|2021-12-07 11:35:00|||||||||524
1638877200000|2021-12-07 11:40:00|11230||11229.5||11230||11229.5||192
1638877500000|2021-12-07 11:45:00|||||||||7
1638877800000|2021-12-07 11:50:00|||||||||1065
1638878100000|2021-12-07 11:55:00|||||||||266
1638878400000|2021-12-07 12:00:00|11230|11228.5|11229.5|11228|11230|11228.5|11229.5|11228|417
1638878700000|2021-12-07 12:05:00|||||||||527
1638879000000|2021-12-07 12:10:00|||||||||350
1638879300000|2021-12-07 12:15:00|||||||||179
1638879600000|2021-12-07 12:20:00|11230|11228.5|11229.5|11228|11230|11228.5|11229.5|11228|191
1638879900000|2021-12-07 12:25:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|138
1638880200000|2021-12-07 12:30:00|||||||||3625
1638880500000|2021-12-07 12:35:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|278
1638880800000|2021-12-07 12:40:00|11230||11230||11230||11230||333
1638881100000|2021-12-07 12:45:00||11228.5||11228.5||11228.5||11228.5|296
1638881400000|2021-12-07 12:50:00|||||||||10
1638881700000|2021-12-07 12:55:00|11229.5|11228|11230.5|11229|11230.5|11229|11229.5|11228|1288
1638882000000|2021-12-07 13:00:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|1263
1638882300000|2021-12-07 13:05:00||11228.5||11229||11229||11228.5|242
1638882600000|2021-12-07 13:10:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|415
1638882900000|2021-12-07 13:15:00|11230|11228.5|11230|11228.5|11230|11229|11230|11228.5|1747
1638883200000|2021-12-07 13:20:00|11230.5||11230||11230.5||11230||326
1638883500000|2021-12-07 13:25:00|||||||||5
1638883800000|2021-12-07 13:30:00|||||||||15
1638884100000|2021-12-07 13:35:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|2390
1638884400000|2021-12-07 13:40:00|||||||||6
1638884700000|2021-12-07 13:45:00|||||||||4
1638885000000|2021-12-07 13:50:00|11230.5|11229|11230.5|11229|11231|11229.5|11230.5|11229|26
1638885300000|2021-12-07 13:55:00|11230|11228.5|11230.5|11229|11231|11229.5|11230|11228.5|2269
1638885600000|2021-12-07 14:00:00||11228.5||11229||11229||11228.5|13
1638885900000|2021-12-07 14:05:00|11231||11230.5||11231||11230.5||3179
1638886200000|2021-12-07 14:10:00|11231||11230.5||11231||11230.5||17
1638886500000|2021-12-07 14:15:00|11231|11229.5|11231|11229.5|11231|11229.5|11230.5|11229|152
1638886800000|2021-12-07 14:20:00|||||||||9
1638887100000|2021-12-07 14:25:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|742
1638887400000|2021-12-07 14:30:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|655
1638887700000|2021-12-07 14:35:00|11231.5|11229|11231.5|11230|11231.5|11230|11231.5|11229|1744
1638888000000|2021-12-07 14:40:00|||||||||6
1638888300000|2021-12-07 14:45:00|||||||||366
1638888600000|2021-12-07 14:50:00|11232|11230.5|11232.5|11231|11232.5|11231|11231.5|11230|3340
1638888900000|2021-12-07 14:55:00|11232|11230.5|11232.5|11231|11232.5|11231|11232|11230.5|328
1638889200000|2021-12-07 15:00:00|11232|11230.5|11232|11230.5|11232|11230.5|11232|11230.5|1258
1638889500000|2021-12-07 15:05:00|11231.5|11230|11231.5|11230|11231.5|11230|11231.5|11230|11
1638889800000|2021-12-07 15:10:00|||||||||6
1638890100000|2021-12-07 15:15:00|11232|11230.5|11232.5|11231|11232.5|11231|11232|11230.5|111
1638890400000|2021-12-07 15:20:00|11232|11230.5|11232|11230.5|11232|11230.5|11232|11230.5|520
1638890700000|2021-12-07 15:25:00|11232.5|11231|11232.5|11231|11232.5|11231|11232|11231|66
1638891000000|2021-12-07 15:30:00|11232|11230.5|11232|11230.5|11232|11230.5|11231.5|11230|503
1638891300000|2021-12-07 15:35:00|11232.5|11231|11232|11230.5|11232.5|11231|11232|11230.5|121
1638891600000|2021-12-07 15:40:00|11232.5|11231|11233|11231.5|11233|11231.5|11232|11230.5|880
1638891900000|2021-12-07 15:45:00|11232.5|11231|11231.5|11230|11232.5|11231|11231.5|11230|379
1638892200000|2021-12-07 15:50:00|11232|11230.5|11232|11230.5|11232.5|11230.5|11231.5|11230|123
1638892500000|2021-12-07 15:55:00|11231.5|11230|11231.5|11230|11232|11230.5|11231.5|11230|134
1638892800000|2021-12-07 16:00:00|11231|11229.5|11231|11229.5|11231|11229.5|11231|11229.5|11
1638893100000|2021-12-07 16:05:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|77
1638893400000|2021-12-07 16:10:00|11231|11229.5|11231|11229.5|11231.5|11229.5|11230.5|11229|854
1646093700000|2022-03-01 00:15:00|11182|11180|11179|11177|11182|11180|11178.5|11177|55
1646094000000|2022-03-01 00:20:00|11178.5|11177.5|11178|11176.5|11178.5|11177.5|11178|11176.5|9
1646094300000|2022-03-01 00:25:00|11177.5|11176|11177.5|11176|11177.5|11176|11177.5|11176|20
1646094600000|2022-03-01 00:30:00|11178|11175.5|11175.5|11174|11178|11175.5|11175.5|11174|302
1646094900000|2022-03-01 00:35:00|11175|11173.5|11174|11172.5|11175|11174|11174|11172.5|400
1646095200000|2022-03-01 00:40:00|11174.5|11172|11173.5|11172|11174.5|11172.5|11173.5|11171.5|0
1646095500000|2022-03-01 00:45:00|11173|11171.5|11173|11171.5|11173.5|11171.5|11173|11171|0
1646095800000|2022-03-01 00:50:00|11173.5|11172|11173.5|11171.5|11174|11172|11173|11171.5|0
1646096100000|2022-03-01 00:55:00|11173||11173||11173||11173||0
1646096400000|2022-03-01 01:00:00|11172.5|11171|11174|11172|11174|11172.5|11172.5|11171|0
1646096700000|2022-03-01 01:05:00|11175|11172.5|11176|11173.5|11176.5|11174|11175|11172.5|32
1646097000000|2022-03-01 01:10:00|11175.5|11174|11176|11174|11176|11174|11175.5|11174|0
1646097300000|2022-03-01 01:15:00|11176.5|11174.5|11177|11175.5|11177.5|11176|11176.5|11174.5|0
1646097600000|2022-03-01 01:20:00|11178|11176|11177.5|11176|11178|11176.5|11177.5|11175.5|4
1646098800000|2022-03-01 01:40:00|11177|11175.5|11177.5|11176|11177.5|11176|11177|11175.5|25
1646099100000|2022-03-01 01:45:00|11178.5|11176.5|11178|11176.5|11178.5|11176.5|11178|11176.5|1
1646099400000|2022-03-01 01:50:00|11177.5|11176|11177.5|11176|11177.5|11176|11177.5|11176|2
1646099700000|2022-03-01 01:55:00|11178|11176.5|11178|11176.5|11178.5|11176.5|11178|11176.5|0
1646100000000|2022-03-01 02:00:00|11177.5|11176|11177|11175.5|11178|11176|11177|11175.5|16
1646100300000|2022-03-01 02:05:00|11176.5|11175|11176.5|11174.5|11176.5|11175|11175.5|11174|120
1646100600000|2022-03-01 02:10:00|11176|11175|11176|11174.5|11176.5|11175|11176|11174|18
1646100900000|2022-03-01 02:15:00|11176.5|11174|11176|11174.5|11176.5|11174.5|11176|11174|233
1646101500000|2022-03-01 02:25:00|11175.5|11174|11176|11174|11176|11174.5|11175.5|11174|19
1646101800000|2022-03-01 02:30:00|11175.5||11175.5||11175.5||11175.5||0
1646102100000|2022-03-01 02:35:00|11176||11176||11176||11176||0
1646102700000|2022-03-01 02:45:00|11175.5|11173.5|11175.5|11173.5|11175.5|11173.5|11175|11173.5|0
1646103000000|2022-03-01 02:50:00|11175||11175||11175||11175||0
1646103300000|2022-03-01 02:55:00|11175.5||11175.5||11175.5||11175.5||0
1646103600000|2022-03-01 03:00:00|11175|11174|11175.5|11174|11176|11174|11175|11174|0
1646103900000|2022-03-01 03:05:00|11176|11174.5|11176|11174.5|11176.5|11174.5|11175.5|11174.5|0
1646104200000|2022-03-01 03:10:00|11176.5|11175|11176|11174.5|11176.5|11175|11176|11174.5|6
1646104800000|2022-03-01 03:20:00||11174||11174||11174||11174|0
1646105100000|2022-03-01 03:25:00|11176.5|11174.5|11176.5|11174.5|11176.5|11174.5|11176.5|11174.5|0
1646105400000|2022-03-01 03:30:00||11175||11175||11175||11175|0
1646105700000|2022-03-01 03:35:00||11174.5||11174.5||11175||11174.5|0
1646106000000|2022-03-01 03:40:00||11175||11175||11175||11174.5|0
1646106300000|2022-03-01 03:45:00||11174.5||11174.5||11175||11174.5|0
1646106600000|2022-03-01 03:50:00||11175||11175||11175||11174.5|0
1646107200000|2022-03-01 04:00:00||11174.5||11174.5||11175||11174.5|0
1646107500000|2022-03-01 04:05:00||11175||11175||11175||11174.5|0
1646107800000|2022-03-01 04:10:00||11174.5||11175||11175||11174.5|0
1646108100000|2022-03-01 04:15:00||11174.5||11175||11175||11174.5|0
1646108400000|2022-03-01 04:20:00|11176|11174.5|11176|11174.5|11176|11174.5|11176|11174.5|51
1646108700000|2022-03-01 04:25:00||11174||11174.5||11174.5||11174|2
1646109000000|2022-03-01 04:30:00|11175.5|11174|11176|11174|11176.5|11174.5|11175.5|11174|100
1646109300000|2022-03-01 04:35:00|11175.5|11174.5|11176|11174|11176.5|11174.5|11175.5|11174|65
1646109600000|2022-03-01 04:40:00|11175.5|11174.5|11176|11174.5|11176|11174.5|11175.5|11174.5|101
1646109900000|2022-03-01 04:45:00|11175.5|11174|11176|11174.5|11176|11174.5|11175.5|11174|0
1646110200000|2022-03-01 04:50:00|11175.5|11174|11175.5|11174|11175.5|11174.5|11175.5|11174|16
1646110800000|2022-03-01 05:00:00|11175|11173.5|11175|11173.5|11175.5|11173.5|11175|11173.5|0
1646111100000|2022-03-01 05:05:00|11175.5||11175.5||11175.5||11175.5||200
1646111400000|2022-03-01 05:10:00|11175|11174|11176|11174.5|11176.5|11174.5|11175|11174|1
1646111700000|2022-03-01 05:15:00|||||||||200
1646112000000|2022-03-01 05:20:00||11174||11174.5||11174.5||11174|0
1646112300000|2022-03-01 05:25:00|11175.5|11174|11176|11174|11176|11174|11175.5|11174|0
1646112600000|2022-03-01 05:30:00|11175.5|11173.5|11176|11174|11176|11174|11175|11173|25
1646112900000|2022-03-01 05:35:00|11175.5||11175.5||11175.5||11175.5||0
1646113200000|2022-03-01 05:40:00|11176||11175.5||11176||11175.5||0
1646113800000|2022-03-01 05:50:00|11176||11175.5||11176||11175.5||2
1646114400000|2022-03-01 06:00:00|11176||11175.5||11176||11175.5||0
1646114700000|2022-03-01 06:05:00|11176||11175.5||11176||11175.5||0
1646115300000|2022-03-01 06:15:00|11174.5|11173|11174.5|11173|11175|11173|11174.5|11173|90
1646115600000|2022-03-01 06:20:00|11175||11174.5||11175||11174.5||0
1646115900000|2022-03-01 06:25:00|11175||11174.5||11175||11174.5||0
1646116200000|2022-03-01 06:30:00|11174|11172.5|11174.5|11173|11175|11173|11174|11172|861
1646116500000|2022-03-01 06:35:00|11174|11172.5|11174|11172.5|11174.5|11172.5|11174|11172.5|260
1646116800000|2022-03-01 06:40:00|11173.5|11172|11174|11172.5|11174|11172.5|11173.5|11172|11
1646117100000|2022-03-01 06:45:00|11173.5|11172|11174|11172.5|11174|11172.5|11173.5|11172|2
1646117400000|2022-03-01 06:50:00|11174.5|11172|11174.5|11173|11174.5|11173|11174|11172|203
1646117700000|2022-03-01 06:55:00|11174|11172.5|11174|11172.5|11174.5|11173|11174|11172.5|5
1646118000000|2022-03-01 07:00:00|11174.5|11172|11173|11171.5|11174.5|11172.5|11173|11171.5|1933
1646118300000|2022-03-01 07:05:00|11172.5|11171|11172.5|11171|11173|11171.5|11172|11170.5|385
1646118600000|2022-03-01 07:10:00|11172|11170.5|11171|11169.5|11172.5|11170.5|11171|11169.5|82
1646118900000|2022-03-01 07:15:00|11171.5|11170|11169.5|11168|11172|11170.5|11169.5|11168|150
1646119200000|2022-03-01 07:20:00|11170|11168.5|11168|11166.5|11170|11168.5|11167.5|11166|441
1646119500000|2022-03-01 07:25:00|11167.5|11166|11168.5|11167|11168.5|11167|11167|11165.5|542
1646119800000|2022-03-01 07:30:00|11169|11167.5|11168.5|11167|11169|11167.5|11168|11166.5|218
1646120100000|2022-03-01 07:35:00|11168|11166.5|11171|11169.5|11171|11169.5|11168|11166.5|105
1646120400000|2022-03-01 07:40:00|11171.5|11170|11172.5|11171|11172.5|11171|11171.5|11170|128
1646120700000|2022-03-01 07:45:00|11173|11171.5|11172.5|11171|11173|11171.5|11172.5|11171|154
1646121000000|2022-03-01 07:50:00|11173|11171.5|11172|11170.5|11173|11171.5|11172|11170.5|224
1646121300000|2022-03-01 07:55:00|11172.5|11171|11171|11169.5|11172.5|11171|11170.5|11169|142
1646121600000|2022-03-01 08:00:00|11171.5|11170|11173.5|11172|11173.5|11172|11171.5|11170|2162
1646121900000|2022-03-01 08:05:00|11174|11172.5|11173.5|11172|11176|11174.5|11173.5|11172|2760
1646122200000|2022-03-01 08:10:00|11174|11172.5|11174|11172.5|11174.5|11173|11173.5|11172|851
1646122500000|2022-03-01 08:15:00|11174.5|11173|11174.5|11173|11175|11173.5|11173.5|11172|6287
1646122800000|2022-03-01 08:20:00|11174|11172.5|11174|11172.5|11174.5|11173|11174|11172.5|11035
1646123100000|2022-03-01 08:25:00|11174.5|11173|11174.5|11173|11175|11173.5|11174|11172.5|3796
1646123400000|2022-03-01 08:30:00|11174|11172.5|11173.5|11172|11174|11172.5|11172.5|11171|1763
1646123700000|2022-03-01 08:35:00|11174|11171.5|11175|11173.5|11175.5|11174|11174|11171.5|391
1646124000000|2022-03-01 08:40:00|11175.5|11173|11173|11171.5|11175.5|11173.5|11173|11171.5|374
1646124300000|2022-03-01 08:45:00|11172.5|11171|11171|11169.5|11173|11171.5|11171|11169.5|461
1646124600000|2022-03-01 08:50:00|11170.5|11169|11171.5|11170|11172|11170.5|11170.5|11169|843
1646124900000|2022-03-01 08:55:00|11172|11170.5|11171.5|11170|11172|11170.5|11171|11169.5|224
1646125200000|2022-03-01 09:00:00|11171|11169.5|11171.5|11170|11171.5|11170|11171|11169.5|512
1646125500000|2022-03-01 09:05:00|11172|11169.5|11173|11171.5|11173|11171.5|11171.5|11169.5|339
1646125800000|2022-03-01 09:10:00|11173.5|11172|11174|11172|11174|11172.5|11173|11171.5|685
1646126100000|2022-03-01 09:15:00|11173.5|11172.5|11173|11171.5|11174|11172.5|11173|11171.5|2783
1646126400000|2022-03-01 09:20:00|11173.5|11172|11175|11173.5|11175|11173.5|11173|11172|283
1646126700000|2022-03-01 09:25:00|11175.5|11174|11177.5|11176|11177.5|11176|11175|11173.5|6390
1646127000000|2022-03-01 09:30:00|11177|11175.5|11179|11177.5|11179|11177.5|11177|11175.5|643
1646127300000|2022-03-01 09:35:00|11179.5|11178|11183|11181|11184|11182.5|11179|11177.5|11846
1646127600000|2022-03-01 09:40:00|11182.5|11181.5|11185.5|11184|11185.5|11184|11182.5|11181|1852
1646127900000|2022-03-01 09:45:00|11186|11184.5|11184|11182.5|11187|11185.5|11184|11182.5|3642
1646128200000|2022-03-01 09:50:00|11183.5|11182|11186|11184|11186|11184.5|11183.5|11182|600
1646128500000|2022-03-01 09:55:00|11186.5|11184.5|11184|11182.5|11186.5|11185|11184|11182.5|2092
1646128800000|2022-03-01 10:00:00|11183.5|11182|11183.5|11182|11183.5|11182|11182|11180.5|1088
1646129100000|2022-03-01 10:05:00|11184|11181.5|11185|11183.5|11185|11183.5|11182|11180.5|3228
1646129400000|2022-03-01 10:10:00|11185.5|11183|11185|11183.5|11185.5|11183.5|11184|11182.5|1844
1646129700000|2022-03-01 10:15:00|11185.5|11184|11188.5|11186.5|11188.5|11187|11185.5|11184|2694
1646130000000|2022-03-01 10:20:00|11188|11187|11188.5|11187|11189|11187.5|11188|11186.5|389
1646130300000|2022-03-01 10:25:00|11188|11186.5|11193|11191.5|11193|11191.5|11188|11186.5|1529
1646130600000|2022-03-01 10:30:00|11193.5|11192|11192.5|11191|11199.5|11198|11192.5|11191|1752
1646130900000|2022-03-01 10:35:00|11193|11190.5|11188.5|11187|11193|11191|11187.5|11186|4883
1646131200000|2022-03-01 10:40:00|11189|11186.5|11190.5|11189|11192|11190.5|11188.5|11186.5|1653
1646131500000|2022-03-01 10:45:00|11191|11189.5|11190.5|11189|11191.5|11190|11190|11188.5|7075
1646131800000|2022-03-01 10:50:00|11190|11188.5|11189.5|11188|11191|11189.5|11189.5|11188|2561
1646132100000|2022-03-01 10:55:00|11190|11188.5|11190|11188.5|11191|11189|11189.5|11188|3234
1646132400000|2022-03-01 11:00:00|11190.5|11189|11190.5|11189|11193.5|11192|11190.5|11189|3966
1646132700000|2022-03-01 11:05:00|11191|11189.5|11192|11190.5|11194|11192.5|11191|11189.5|4670
1646133000000|2022-03-01 11:10:00|11192.5|11191|11192.5|11191|11194|11192.5|11192|11190.5|2186
1646133300000|2022-03-01 11:15:00|11193|11191.5|11192.5|11191|11193|11191.5|11192|11190.5|8594
1646133600000|2022-03-01 11:20:00|11192|11190.5|11192|11190.5|11192.5|11191|11191.5|11190|366
1646133900000|2022-03-01 11:25:00|11191.5|11190|11194.5|11192.5|11194.5|11193|11191.5|11190|538
1646134200000|2022-03-01 11:30:00|11194|11193|11197.5|11196|11198|11196.5|11194|11192.5|4440
1646134500000|2022-03-01 11:35:00|11197|11195.5|11196|11194.5|11198|11196.5|11195.5|11194|503
1646134800000|2022-03-01 11:40:00|11196.5|11195|11197|11195.5|11197.5|11196|11196|11194.5|590
1646135100000|2022-03-01 11:45:00|11197.5|11196|11198|11196.5|11198.5|11196.5|11197|11195.5|414
1646135400000|2022-03-01 11:50:00|11198.5|11197|11202|11200.5|11202|11200.5|11198.5|11197|3025
1646135700000|2022-03-01 11:55:00|11202.5|11201|11204|11202.5|11204.5|11203|11202|11201|6744
1646136000000|2022-03-01 12:00:00|11203.5|11202|11202.5|11201|11203.5|11202|11202.5|11201|3985
1646136300000|2022-03-01 12:05:00|11202|11200.5|11202.5|11201|11204|11202.5|11202|11200.5|4693
1646136600000|2022-03-01 12:10:00|11203|11201.5|11205.5|11204|11206|11204.5|11202.5|11201|1032
1646136900000|2022-03-01 12:15:00|11206|11204.5|11201|11199.5|11206|11204.5|11201|11199.5|2148
1646137200000|2022-03-01 12:20:00|11200.5|11199|11201.5|11200|11202.5|11201|11200.5|11199|3631
1646137500000|2022-03-01 12:25:00|11201|11199.5|11199.5|11198|11201.5|11199.5|11199.5|11197.5|8709
1646137800000|2022-03-01 12:30:00|11199|11197.5|11196.5|11195|11199|11197.5|11196.5|11195|535
1646138100000|2022-03-01 12:35:00|11196|11194.5|11199.5|11198|11199.5|11198|11196|11194.5|280
1646138400000|2022-03-01 12:40:00|11200|11198.5|11200|11198.5|11200.5|11199|11199|11197.5|564
1646138700000|2022-03-01 12:45:00|11199.5|11198|11197|11195.5|11199.5|11198|11196|11194.5|3852
1646139000000|2022-03-01 12:50:00|11196.5|11195|11193.5|11192|11197.5|11196|11193|11191.5|2301
1646139300000|2022-03-01 12:55:00|11193|11191.5|11192|11190|11193|11191.5|11191.5|11190|4646
1646139600000|2022-03-01 13:00:00|11192.5|11190.5|11191.5|11190|11192.5|11191|11191|11189.5|790
1646139900000|2022-03-01 13:05:00|11192|11190.5|11193|11191.5|11193|11191.5|11192|11190.5|620
1646140200000|2022-03-01 13:10:00|11193.5|11192|11194|11192|11194|11192.5|11193|11191.5|3018
1646140500000|2022-03-01 13:15:00|11193.5|11192.5|11195|11193.5|11195|11193.5|11193.5|11192|890
1646140800000|2022-03-01 13:20:00|11195.5|11194|11196.5|11195|11197|11195.5|11195.5|11194|3774
1646141100000|2022-03-01 13:25:00|11196|11194.5|11191|11189.5|11196.5|11195|11191|11189.5|4737
1646141400000|2022-03-01 13:30:00|11190.5|11189|11189|11187.5|11191|11189.5|11188.5|11187|20144
1646141700000|2022-03-01 13:35:00|11189.5|11188|11192|11190.5|11192|11190.5|11189.5|11188|2090
1646142000000|2022-03-01 13:40:00|11192.5|11190|11190|11188.5|11192.5|11190|11189.5|11188|14994
1646142300000|2022-03-01 13:45:00|11189.5|11188|11188.5|11187|11190|11188.5|11188|11186.5|1102
1646142600000|2022-03-01 13:50:00|11189|11187.5|11190|11188.5|11190|11188.5|11188|11186.5|2839
1646142900000|2022-03-01 13:55:00|11190.5|11189|11192|11190.5|11192|11190.5|11190|11188.5|2588
1646143200000|2022-03-01 14:00:00|11191|11189.5|11191|11189.5|11191.5|11190|11190.5|11189|5709
1646143500000|2022-03-01 14:05:00|11191.5|11190|11194.5|11193|11195|11193|11191.5|11190|1140
1646143800000|2022-03-01 14:10:00|11194|11192.5|11197.5|11196|11201|11199.5|11194|11192.5|3684
1646144100000|2022-03-01 14:15:00|11198|11195.5|11196|11194.5|11198|11196.5|11195.5|11194|1583
1646144400000|2022-03-01 14:20:00|11196.5|11194|11197|11195.5|11197|11195.5|11195.5|11194|1217
1646144700000|2022-03-01 14:25:00|11196.5|11195|11199.5|11198|11200|11198|11196|11194.5|1247
1646145000000|2022-03-01 14:30:00|11199|11197.5|11200.5|11199|11201|11199.5|11199|11197.5|2724
1646145300000|2022-03-01 14:35:00|11201|11199.5|11201.5|11200|11202|11200.5|11198.5|11197|3645
1646145600000|2022-03-01 14:40:00|11201|11199.5|11202|11200.5|11202|11200.5|11201|11199.5|485
1646145900000|2022-03-01 14:45:00|11201.5|11200|11200.5|11199|11202|11200.5|11200|11198.5|1389
1646146200000|2022-03-01 14:50:00|11201|11199.5|11200.5|11199|11201|11199.5|11200|11198.5|2143
1646146500000|2022-03-01 14:55:00|11200|11198.5|11201.5|11199.5|11205|11203.5|11199.5|11198|1318
1646146800000|2022-03-01 15:00:00|11201|11200|11204.5|11203|11204.5|11203|11200.5|11198.5|785
1646147100000|2022-03-01 15:05:00|11204|11202.5|11204.5|11203|11205.5|11204|11203.5|11202|1454
1646147400000|2022-03-01 15:10:00|11204|11202.5|11204.5|11202.5|11204.5|11203|11204|11202.5|996
1646147700000|2022-03-01 15:15:00|11204|11203|11204|11202|11204|11203|11203.5|11202|323
1646148000000|2022-03-01 15:20:00|11204.5|11202.5|11205|11203.5|11205|11203.5|11203.5|11202|2379
1646148300000|2022-03-01 15:25:00|11205.5|11203|11207|11205|11207|11205|11205|11203|483
1646148600000|2022-03-01 15:30:00|11206.5|11204.5|11207|11205.5|11208.5|11207|11205.5|11204|438
1646148900000|2022-03-01 15:35:00|11207.5|11206|11208|11206.5|11208.5|11206.5|11207|11205.5|461
1646149200000|2022-03-01 15:40:00|11207.5|11206|11208|11206.5|11208.5|11207|11207.5|11206|731
1646149500000|2022-03-01 15:45:00|11208.5|11207|11207|11205.5|11209|11207.5|11207|11205.5|635
1646149800000|2022-03-01 15:50:00|11207.5|11206|11204|11202.5|11207.5|11206|11204|11202.5|1974
1646150100000|2022-03-01 15:55:00|11204.5|11203|11206|11204|11206.5|11205|11204|11202.5|1030
1646150400000|2022-03-01 16:00:00|11205.5|11204.5|11204|11202.5|11206|11204.5|11203.5|11202|2787
1646150700000|2022-03-01 16:05:00|11203.5|11202|11204|11202.5|11204.5|11203|11203|11201.5|1028
1646151000000|2022-03-01 16:10:00|11203.5|11202|11207.5|11206|11207.5|11206|11203.5|11202|2504
1646151300000|2022-03-01 16:15:00|11208|11206.5|11208.5|11207|11208.5|11207|11208|11206.5|1062
1646151600000|2022-03-01 16:20:00|11209|11207.5|11210|11208.5|11210|11208.5|11209|11207.5|1500
1646151900000|2022-03-01 16:25:00|11209.5|11208|11210|11208.5|11210.5|11209|11209.5|11208|591
1646152200000|2022-03-01 16:30:00|11210.5|11209|11212|11210.5|11212|11210.5|11210|11208.5|431
1646152500000|2022-03-01 16:35:00|11212.5|11211|11215.5|11213.5|11215.5|11214|11212|11210.5|2403
1646152800000|2022-03-01 16:40:00|11215|11214|11217|11215.5|11217.5|11215.5|11213|11211.5|1255
1646153100000|2022-03-01 16:45:00|11217.5|11215|11215|11213.5|11217.5|11215.5|11215|11213.5|803
1646153400000|2022-03-01 16:50:00|11214.5|11213|11213.5|11212|11214.5|11213|11213.5|11212|153
1646153700000|2022-03-01 16:55:00|11214|11212.5|11213|11211.5|11214|11212.5|11212.5|11211|751
1646154000000|2022-03-01 17:00:00|11213.5|11212|11212.5|11211|11214.5|11213|11212.5|11211|1010
1646154300000|2022-03-01 17:05:00|11213|11211.5|11212.5|11211|11213.5|11211.5|11212.5|11211|21
1646154600000|2022-03-01 17:10:00|11213|11210.5|11212|11210.5|11213|11211|11212|11210.5|63
1646154900000|2022-03-01 17:15:00|11212.5|11210|11212.5|11211|11212.5|11211|11211.5|11210|84
1646155200000|2022-03-01 17:20:00|11212|11210.5|11212|11210.5|11212.5|11210.5|11211.5|11210|208
1646155500000|2022-03-01 17:25:00|11212.5|11211|11212.5|11211|11213|11211.5|11212|11210.5|506
1646155800000|2022-03-01 17:30:00|11212|11210.5|11212|11210|11212.5|11210.5|11211.5|11210|178
1646156100000|2022-03-01 17:35:00|11211.5|11210.5|11212.5|11211|11212.5|11211|11211.5|11210|171
1646156400000|2022-03-01 17:40:00|11213|11211.5|11212|11210.5|11213|11211.5|11212|11210.5|181
1646156700000|2022-03-01 17:45:00|11212.5|11211|11212|11210.5|11212.5|11211|11211.5|11210|353
1646157000000|2022-03-01 17:50:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|100
1646157300000|2022-03-01 17:55:00|11212|11210.5|11211.5|11210|11212|11210.5|11211.5|11210|432
1646157600000|2022-03-01 18:00:00|11211|11209.5|11211|11209|11211.5|11209.5|11210.5|11209|51
1646157900000|2022-03-01 18:05:00|11210.5|11209.5|11212|11210|11212|11210|11210.5|11209.5|1
1646158200000|2022-03-01 18:10:00|11211.5|11210.5|11212.5|11211|11212.5|11211|11211.5|11210.5|0
1646158500000|2022-03-01 18:15:00|11212|11210.5|11213|11211|11213|11211|11212|11210.5|929
1646158800000|2022-03-01 18:20:00|11212.5|11211.5|11213|11211.5|11213|11211.5|11212.5|11211|0
1646159100000|2022-03-01 18:25:00|11214|11212|11214.5|11213|11214.5|11213|11214|11212|49
1646159400000|2022-03-01 18:30:00|11214|11212.5|11215|11213.5|11215.5|11214|11213.5|11212|310
1646159700000|2022-03-01 18:35:00|11215.5|11214|11215|11213|11215.5|11214|11215|11213|21
1646160000000|2022-03-01 18:40:00|11215.5|11213.5|11216.5|11215|11217|11215.5|11215.5|11213.5|37
1646160300000|2022-03-01 18:45:00|11216|11214.5|11216|11214|11216|11214.5|11215.5|11214|12
1646160600000|2022-03-01 18:50:00|11216.5|11214.5|11217|11215.5|11217.5|11216|11216|11214.5|23
1646160900000|2022-03-01 18:55:00|11216.5|11215|11217|11215|11217|11215.5|11216.5|11215|7
1646161200000|2022-03-01 19:00:00|11216.5|11215.5|11217|11215|11217|11215.5|11216.5|11215|5
1646161500000|2022-03-01 19:05:00|11216.5|11214.5|11216.5|11214.5|11217|11215|11216|11214.5|21
1646161800000|2022-03-01 19:10:00|11216|11215|11216|11214|11216.5|11215|11215.5|11214|7
1646162100000|2022-03-01 19:15:00|11216.5|11214.5|11216|11214|11216.5|11214.5|11215.5|11214|1
1646162400000|2022-03-01 19:20:00|11215.5||11216||11216||11215.5||170
1646162700000|2022-03-01 19:25:00|11216.5|11214.5|11215.5|11213.5|11216.5|11215|11215|11213.5|98
1646163000000|2022-03-01 19:30:00|11215||11215.5||11215.5||11215||0
1646163300000|2022-03-01 19:35:00|11215|11214|11215|11213.5|11215.5|11214|11215|11213.5|0
1646163900000|2022-03-01 19:45:00|11214.5|11213|11213.5|11212|11214.5|11213|11213.5|11212|44
1646164200000|2022-03-01 19:50:00|11214|11212.5|11213|11211.5|11214|11212.5|11212|11210.5|41
1646164500000|2022-03-01 19:55:00|11213.5|11212|11213|11211.5|11213.5|11212|11212.5|11211|7
1646164800000|2022-03-01 20:00:00|11212.5|11211|11212|11210.5|11213|11211|11212|11210.5|4
1646165100000|2022-03-01 20:05:00|11211.5|11210|11211.5|11209.5|11211.5|11210|11211|11209.5|3
1646165400000|2022-03-01 20:10:00|11211|11210|11211.5|11209.5|11211.5|11210|11211|11209.5|1
1646165700000|2022-03-01 20:15:00|11211|11210|11212|11210|11212|11210|11211|11209.5|0
1646166000000|2022-03-01 20:20:00|11211.5||11211.5||11212||11211.5||7
1646166300000|2022-03-01 20:25:00|11212|11209.5|11211.5|11209.5|11212|11209.5|11211.5|11209.5|10
1646166600000|2022-03-01 20:30:00|11211||11211.5||11211.5||11211||0
1646166900000|2022-03-01 20:35:00|11211||11211||11211.5||11211||0
1646167200000|2022-03-01 20:40:00|11210.5|11209|11211.5|11209.5|11211.5|11210|11210.5|11209|2
1646167500000|2022-03-01 20:45:00||11210||11209.5||11210||11209.5|1
1646167800000|2022-03-01 20:50:00|11211||11211||11211.5||11211||0
1646168100000|2022-03-01 20:55:00|11211.5|11209|11211|11209|11211.5|11209|11210.5|11209|28
1646180100000|2022-03-02 00:15:00|11215|11213|11209|11207.5|11215|11213|11209|11206.5|56
1646180400000|2022-03-02 00:20:00||11207||11207||11207.5||11207|110
1646180700000|2022-03-02 00:25:00|11208.5|11206.5|11207.5|11206|11208.5|11206.5|11207.5|11206|37
1646181000000|2022-03-02 00:30:00|11207|11205.5|11207.5|11205.5|11207.5|11206|11207|11205.5|34
1646181300000|2022-03-02 00:35:00|11207|11205|11206|11204|11207.5|11205|11206|11204|22
1646181600000|2022-03-02 00:40:00|11205.5|11204.5|11205.5|11204|11206|11204.5|11205.5|11204|10
1646181900000|2022-03-02 00:45:00||11203.5||11204||11204||11203.5|7
1646182200000|2022-03-02 00:50:00||11203.5||11203.5||11204||11203.5|10
1646182500000|2022-03-02 00:55:00||11204||11203.5||11204||11203.5|0
1646182800000|2022-03-02 01:00:00|11206.5|11204|11207|11205|11207|11205|11206|11204|6
1646183100000|2022-03-02 01:05:00|11206.5|11204.5|11206.5|11204.5|11207|11205|11205.5|11203.5|37
1646183400000|2022-03-02 01:10:00|11206|11204|11205.5|11204|11206.5|11204|11205.5|11204|10
1646183700000|2022-03-02 01:15:00|11205|11203.5|11205.5|11203.5|11205.5|11204|11205|11203.5|33
1646184000000|2022-03-02 01:20:00|11207|11204.5|11206.5|11204.5|11207|11205|11206.5|11204.5|4
1646184300000|2022-03-02 01:25:00|11206|11204|11206.5|11204.5|11207|11204.5|11206|11204|0
1646184600000|2022-03-02 01:30:00|11206|11204|11206|11204|11207|11205|11206|11204|50
1646184900000|2022-03-02 01:35:00|11205.5|11203.5|11206.5|11204.5|11206.5|11204.5|11205.5|11203.5|0
1646185200000|2022-03-02 01:40:00|11206|11204|11206|11204|11206|11204|11206|11204|0
1646185800000|2022-03-02 01:50:00|11205.5||11205.5||11205.5||11205.5||0
1646186400000|2022-03-02 02:00:00|11205|11203.5|11205|11203|11205.5|11203.5|11204.5|11202.5|24
1646186700000|2022-03-02 02:05:00|11204.5|11202.5|11204|11202|11205|11203|11204|11202|1
1646187000000|2022-03-02 02:10:00|11204.5|11202.5|11205|11202.5|11205.5|11203|11204.5|11202|0
1646187300000|2022-03-02 02:15:00|11205.5|11203|11206.5|11204|11206.5|11204.5|11205|11202.5|0
1646187600000|2022-03-02 02:20:00|11207|11204.5|11207.5|11205.5|11207.5|11205.5|11207|11204.5|0
1646187900000|2022-03-02 02:25:00|11208|11206|11208|11205.5|11208.5|11206.5|11207.5|11205.5|8
1646188200000|2022-03-02 02:30:00|11207.5|11206|11206.5|11205|11207.5|11206|11206.5|11205|29
1646188500000|2022-03-02 02:35:00|11206|11204.5|11206|11204.5|11206.5|11204.5|11206|11204.5|17
1646188800000|2022-03-02 02:40:00|11206.5|11205|11206.5|11204.5|11206.5|11205|11206|11204.5|33
1646189100000|2022-03-02 02:45:00||11205||11204.5||11205||11204.5|0
1646189400000|2022-03-02 02:50:00|11206|11205|11206|11204.5|11206.5|11205|11206|11204|75
1646189700000|2022-03-02 02:55:00|11205.5|11204|11205.5|11204|11205.5|11204|11205.5|11204|5
1646190000000|2022-03-02 03:00:00|11205|11203.5|11204.5|11202.5|11205.5|11203.5|11204.5|11202.5|11
1646190300000|2022-03-02 03:05:00|11205||11204.5||11205||11204.5||0
1646190600000|2022-03-02 03:10:00|11205||11205||11205||11204||0
1646190900000|2022-03-02 03:15:00|11204.5|11202|11204|11202.5|11205|11202.5|11204|11202|0
1646191200000|2022-03-02 03:20:00|11204.5|11203|11204.5|11202.5|11204.5|11203|11204.5|11202.5|0
1646191500000|2022-03-02 03:25:00|11205|11203|11205|11202.5|11205|11203|11205|11202.5|0
1646191800000|2022-03-02 03:30:00|11204.5|11203|11204|11202|11205|11203|11204|11202|0
1646192100000|2022-03-02 03:35:00|11204.5|11202.5|11205|11203|11205|11203|11204|11202|0
1646192400000|2022-03-02 03:40:00||11203.5||11203.5||11203.5||11203|0
1646192700000|2022-03-02 03:45:00|11205.5|11204|11206|11203.5|11206|11204|11205.5|11203.5|1
1646193000000|2022-03-02 03:50:00|11205.5|11204|11206|11204|11206|11204|11205.5|11203.5|0
1646193300000|2022-03-02 03:55:00|11205.5||11205.5||11205.5||11205.5||0
1646193600000|2022-03-02 04:00:00|11206||11205.5||11206||11205.5||0
1646193900000|2022-03-02 04:05:00|11206||11206.5||11206.5||11205.5||0
1646194200000|2022-03-02 04:10:00|11206||11206||11206.5||11206||0
1646194500000|2022-03-02 04:15:00|11206.5|11204.5|11207|11205|11207.5|11205.5|11206.5|11204.5|0
1646194800000|2022-03-02 04:20:00|11206.5|11204.5|11206.5|11204.5|11206.5|11204.5|11206.5|11204.5|0
1646195100000|2022-03-02 04:25:00|11206|11205|11206|11204|11206.5|11205|11206|11204|0
1646195400000|2022-03-02 04:30:00|11205.5|11203.5|11205|11203.5|11205.5|11203.5|11205|11203.5|10
1646195700000|2022-03-02 04:35:00|11205.5||11205.5||11205.5||11205||0
1646196000000|2022-03-02 04:40:00|11205||11205.5||11205.5||11205||0
1646196300000|2022-03-02 04:45:00||11204||11204||11204||11204|0
1646196600000|2022-03-02 04:50:00|11205|11203.5|11205.5|11203.5|11205.5|11204|11205|11203.5|2
1646196900000|2022-03-02 04:55:00|11206||11206||11206||11205.5||0
1646197200000|2022-03-02 05:00:00|11205.5|11204|11206|11204|11206.5|11204.5|11205.5|11204|0
1646197500000|2022-03-02 05:05:00|11206.5|11203.5|11206|11204|11206.5|11204|11205.5|11203.5|114
1646197800000|2022-03-02 05:10:00|11205.5|11203.5|11206|11203.5|11206|11204|11205.5|11203|4
1646198100000|2022-03-02 05:15:00|11206.5|11204|11206|11204|11206.5|11204|11205.5|11203.5|0
1646198400000|2022-03-02 05:20:00|11206.5|11204.5|11206.5|11204.5|11206.5|11204.5|11206|11204|2
1646198700000|2022-03-02 05:25:00|11207|11204|11207|11205|11207|11205|11206.5|11204|0
1646199000000|2022-03-02 05:30:00|11206.5|11204.5|11206|11204|11206.5|11204.5|11205.5|11203.5|24
1646199300000|2022-03-02 05:35:00|11206.5|11203.5|11206.5|11204.5|11207|11205|11206|11203.5|0
1646199600000|2022-03-02 05:40:00|11207||11207||11207||11207||0
1646199900000|2022-03-02 05:45:00|11206.5|11204|11207.5|11205|11207.5|11205|11206.5|11204|0
1646200200000|2022-03-02 05:50:00|11207||11207.5||11207.5||11207||0
1646200500000|2022-03-02 05:55:00|11208|11205.5|11208.5|11205.5|11208.5|11205.5|11207.5|11205|0
1646200800000|2022-03-02 06:00:00|11208|11206|11208.5|11207|11208.5|11207|11208|11205.5|6
1646201100000|2022-03-02 06:05:00|11208|11206|11208|11206|11208|11206.5|11207.5|11206|37
1646201400000|2022-03-02 06:10:00|11207.5||11208||11208||11207.5||9
1646201700000|2022-03-02 06:15:00|11207.5||11208||11208||11207.5||0
1646202000000|2022-03-02 06:20:00|11207.5|11206.5|11209|11207|11209|11207|11207.5|11206.5|78
1646202300000|2022-03-02 06:25:00|11208.5|11207.5|11209.5|11207.5|11209.5|11207.5|11208.5|11207|329
1646202600000|2022-03-02 06:30:00|11209|11208|11209.5|11207.5|11210|11208|11209|11207.5|32
1646202900000|2022-03-02 06:35:00||11208||11208||11208||11208|10
1646203200000|2022-03-02 06:40:00|11210|11208.5|11210|11208.5|11210.5|11208.5|11209.5|11208.5|53
1646203500000|2022-03-02 06:45:00|11210.5|11209|11213.5|11211.5|11213.5|11211.5|11210.5|11209|108
1646203800000|2022-03-02 06:50:00|11214|11212|11212|11210.5|11214.5|11212.5|11212|11210.5|270
1646204100000|2022-03-02 06:55:00|||||||||20
1646204400000|2022-03-02 07:00:00|11211.5|11209.5|11212.5|11211|11213|11211.5|11210.5|11209|1172
1646204700000|2022-03-02 07:05:00|11213|11211.5|11215.5|11214|11216|11214.5|11213|11211.5|1074
1646205000000|2022-03-02 07:10:00|11215|11213.5|11216|11214.5|11216.5|11215|11214.5|11213|890
1646205300000|2022-03-02 07:15:00|11216.5|11215|11215.5|11214|11216.5|11215|11215|11213.5|423
1646205600000|2022-03-02 07:20:00|11215|11213.5|11213.5|11212|11215|11213.5|11213.5|11212|1490
1646205900000|2022-03-02 07:25:00|11213|11211.5|11212|11210.5|11213|11211.5|11212|11210.5|455
1646206200000|2022-03-02 07:30:00|11212.5|11211|11209|11207.5|11212.5|11211|11208.5|11207|631
1646206500000|2022-03-02 07:35:00|11208.5|11207|11208|11206|11209.5|11208|11208|11206|5183
1646206800000|2022-03-02 07:40:00|11207.5|11206.5|11209|11207.5|11209.5|11208|11207.5|11206|1087
1646207100000|2022-03-02 07:45:00|11209.5|11208|11212|11210.5|11212.5|11211|11209.5|11208|1783
1646207400000|2022-03-02 07:50:00|11211.5|11210|11212.5|11211|11214.5|11212.5|11211.5|11210|665
1646207700000|2022-03-02 07:55:00|11213|11211.5|11212.5|11211|11214.5|11213|11212.5|11211|1043
1646208000000|2022-03-02 08:00:00|11212|11210.5|11210.5|11209|11212|11210.5|11210|11208.5|1068
1646208300000|2022-03-02 08:05:00|11211|11209.5|11210.5|11209|11211.5|11209.5|11210.5|11209|1492
1646208600000|2022-03-02 08:10:00|11211|11209.5|11209|11207.5|11211|11209.5|11209|11207.5|497
1646208900000|2022-03-02 08:15:00|11208.5|11207|11206|11204.5|11208.5|11207|11206|11204.5|4254
1646209200000|2022-03-02 08:20:00|11206.5|11205|11207|11205.5|11207.5|11206|11205.5|11204|5483
1646209500000|2022-03-02 08:25:00|11207.5|11206|11204|11202.5|11207.5|11206|11204|11202|1087
1646209800000|2022-03-02 08:30:00|11203.5|11202|11200.5|11199|11204|11202.5|11200|11198.5|6286
1646210100000|2022-03-02 08:35:00|11200|11198.5|11193|11191.5|11200.5|11199|11190|11188.5|12946
1646210400000|2022-03-02 08:40:00|11193.5|11192|11196|11194.5|11197.5|11195.5|11192.5|11191|3112
1646210700000|2022-03-02 08:45:00|11195.5|11194|11195|11193.5|11195.5|11194|11193.5|11192|22429
1646211000000|2022-03-02 08:50:00|11195.5|11194|11196.5|11195|11197|11195.5|11194.5|11193|3254
1646211300000|2022-03-02 08:55:00|11197|11195.5|11198|11196.5|11199|11197.5|11197|11195|6502
1646211600000|2022-03-02 09:00:00|11197.5|11196|11199|11197.5|11199|11197.5|11197.5|11195.5|1273
1646211900000|2022-03-02 09:05:00|11198|11196.5|11197.5|11196|11198|11196.5|11196|11194.5|6899
1646212200000|2022-03-02 09:10:00|11198|11197|11199|11197.5|11200|11198.5|11198|11197|907
1646212500000|2022-03-02 09:15:00|11199.5|11198|11198.5|11197|11200|11198.5|11197.5|11196|6803
1646212800000|2022-03-02 09:20:00|11199|11197.5|11203|11201.5|11203|11201.5|11199|11197.5|1213
1646213100000|2022-03-02 09:25:00|11202.5|11201|11203|11201.5|11204|11202|11202.5|11201|5491
1646213400000|2022-03-02 09:30:00|11203.5|11202|11198.5|11197|11203.5|11202|11198.5|11197|9212
1646213700000|2022-03-02 09:35:00|11198|11196.5|11200.5|11198.5|11200.5|11199|11198|11196.5|1765
1646214000000|2022-03-02 09:40:00|11200|11199|11200|11198.5|11201|11199.5|11199.5|11198|721
1646214300000|2022-03-02 09:45:00|11199.5|11198|11201.5|11200|11201.5|11200|11199.5|11198|1654
1646214600000|2022-03-02 09:50:00|11202|11200.5|11203|11201.5|11203|11201.5|11201.5|11200|535
1646214900000|2022-03-02 09:55:00|11202.5|11201|11204|11202.5|11204.5|11203|11202.5|11201|1644
1646215200000|2022-03-02 10:00:00|11203.5|11202|11202.5|11201|11203.5|11202|11200|11198.5|3751
1646215500000|2022-03-02 10:05:00|11202|11200.5|11201|11199.5|11202.5|11201|11201|11199.5|3914
1646215800000|2022-03-02 10:10:00|11200.5|11199|11199|11197.5|11201.5|11199.5|11199|11197.5|1628
1646216100000|2022-03-02 10:15:00|11198.5|11197|11198.5|11197|11199.5|11198|11198|11196.5|1140
1646216400000|2022-03-02 10:20:00|11199.5|11198|11198.5|11197|11200|11198.5|11196.5|11195|8637
1646216700000|2022-03-02 10:25:00|11199|11197.5|11198.5|11197|11200|11198.5|11198.5|11197|2675
1646217000000|2022-03-02 10:30:00|11199|11197.5|11200|11198.5|11200|11198.5|11198.5|11197|7066
1646217300000|2022-03-02 10:35:00|11200.5|11199|11197|11195.5|11200.5|11199|11196.5|11195|2322
1646217600000|2022-03-02 10:40:00|11196.5|11195|11198|11196.5|11198|11196.5|11196|11194.5|478
1646217900000|2022-03-02 10:45:00|11198.5|11197|11200|11198.5|11200|11198.5|11198|11197|557
1646218200000|2022-03-02 10:50:00|11199.5|11198|11197.5|11196|11200|11198.5|11197.5|11196|2768
1646218500000|2022-03-02 10:55:00|11198|11196.5|11197.5|11196|11198.5|11197|11197|11195.5|16451
1646218800000|2022-03-02 11:00:00|11198|11196.5|11200|11198.5|11200|11198.5|11198|11196.5|8294
1646219100000|2022-03-02 11:05:00|11199.5|11198|11200|11198.5|11200.5|11199|11199|11197.5|1512
1646219400000|2022-03-02 11:10:00|11199.5|11198|11198|11196.5|11200|11198.5|11197.5|11196|4826
1646219700000|2022-03-02 11:15:00|11198.5|11197|11197.5|11196|11198.5|11197|11197.5|11196|4206
1646220000000|2022-03-02 11:20:00|11198|11196.5|11197|11195.5|11199|11197.5|11197|11195.5|1052
1646220300000|2022-03-02 11:25:00|||||||||2542
1646220600000|2022-03-02 11:30:00|11197.5|11196|11196|11194.5|11197.5|11196|11196|11194.5|8364
1646220900000|2022-03-02 11:35:00|11196.5|11194|11194.5|11193|11196.5|11194|11194.5|11193|3300
1646221200000|2022-03-02 11:40:00|11195|11193.5|11196.5|11195|11197|11195.5|11195|11193.5|5588
1646221500000|2022-03-02 11:45:00|11196|11194.5|11196|11194.5|11196.5|11195|11195|11193.5|995
1646221800000|2022-03-02 11:50:00|11195.5|11194|11197|11195.5|11197|11195.5|11195.5|11194|448
1646222100000|2022-03-02 11:55:00|11196.5|11195|11195|11193.5|11196.5|11195|11195|11193.5|2717
1646222400000|2022-03-02 12:00:00|11194.5|11193|11193|11191.5|11195|11193.5|11193|11191.5|8782
1646222700000|2022-03-02 12:05:00|11192.5|11191|11192|11190.5|11192.5|11191|11191|11189.5|3211
1646223000000|2022-03-02 12:10:00|11192.5|11191|11191.5|11190|11193.5|11192|11191.5|11190|1853
1646223300000|2022-03-02 12:15:00|11191|11189.5|11189.5|11187.5|11191|11189.5|11189|11187.5|1209
1646223600000|2022-03-02 12:20:00|11189|11188|11190.5|11189|11191|11189.5|11189|11187.5|3379
1646223900000|2022-03-02 12:25:00|11190|11188.5|11189|11187.5|11190|11189|11188|11186.5|4466
1646224200000|2022-03-02 12:30:00|11189.5|11188|11192.5|11191|11192.5|11191|11189|11187.5|1610
1646224500000|2022-03-02 12:35:00|11193|11191.5|11193|11191.5|11193|11191.5|11191.5|11190|800
1646224800000|2022-03-02 12:40:00|11193.5|11192|11193|11191.5|11194|11192.5|11192|11190.5|1200
1646225100000|2022-03-02 12:45:00|11193.5|11192|11194|11192.5|11194|11192.5|11192|11190.5|21370
1646225400000|2022-03-02 12:50:00|11193.5|11192|11193|11191.5|11193.5|11192|11192|11190.5|7791
1646225700000|2022-03-02 12:55:00|11193.5|11192|11193.5|11192|11194.5|11192.5|11193|11191.5|4071
1646226000000|2022-03-02 13:00:00|11194|11192.5|11191.5|11190|11194|11192.5|11191.5|11190|1527
1646226300000|2022-03-02 13:05:00|11192|11190.5|11191.5|11190|11193|11191.5|11191.5|11189.5|1124
1646226600000|2022-03-02 13:10:00|11191|11189.5|11189.5|11188|11191.5|11190|11189.5|11188|3068
1646226900000|2022-03-02 13:15:00|11190|11188.5|11187|11185.5|11190.5|11189|11187|11185.5|7833
1646227200000|2022-03-02 13:20:00|11187.5|11186|11189|11187.5|11189|11187.5|11187.5|11186|904
1646227500000|2022-03-02 13:25:00|11189.5|11188|11188.5|11187|11189.5|11188|11188.5|11187|634
1646227800000|2022-03-02 13:30:00|11189|11187.5|11186|11184.5|11190|11188.5|11186|11184.5|1023
1646228100000|2022-03-02 13:35:00|11185.5|11184|11185.5|11184|11185.5|11184|11183.5|11182|9717
1646228400000|2022-03-02 13:40:00|11186|11184.5|11189.5|11188|11189.5|11188|11186|11184.5|7527
1646228700000|2022-03-02 13:45:00|11190|11188.5|11189|11187.5|11190.5|11189|11188|11186.5|11337
1646229000000|2022-03-02 13:50:00|11188.5|11187|11187.5|11186|11189.5|11188|11187.5|11186|8532
1646229300000|2022-03-02 13:55:00|11188|11186.5|11186|11184.5|11188.5|11187|11185.5|11184|5292
1646229600000|2022-03-02 14:00:00|11186.5|11185|11187.5|11186|11187.5|11186|11185.5|11184|1252
1646229900000|2022-03-02 14:05:00|11187|11185.5|11187.5|11186|11188|11186.5|11186.5|11185|1102
1646230200000|2022-03-02 14:10:00|11187|11185.5|11188.5|11187|11188.5|11187|11186.5|11185|4127
1646230500000|2022-03-02 14:15:00|11188|11186.5|11187|11185.5|11188|11186.5|11187|11185.5|17206
1646230800000|2022-03-02 14:20:00|11186.5|11185|11185.5|11184|11187|11185.5|11184.5|11183|822
1646231100000|2022-03-02 14:25:00|11185|11183.5|11185|11183.5|11187|11185.5|11184.5|11183|8241
1646231400000|2022-03-02 14:30:00|11185.5|11184|11186|11184.5|11186|11184.5|11185.5|11184|4018
1646231700000|2022-03-02 14:35:00|11185.5|11184|11188|11186.5|11188|11186.5|11185.5|11184|1106
1646232000000|2022-03-02 14:40:00|11187.5|11186|11187|11185.5|11188|11186|11186.5|11185|925
1646232300000|2022-03-02 14:45:00|11186.5|11185|11186|11184.5|11187.5|11186|11185.5|11184|1463
1646232600000|2022-03-02 14:50:00|11185.5|11184|11186.5|11185|11187|11185.5|11185.5|11184|1155
1646232900000|2022-03-02 14:55:00|11186|11184.5|11186|11184.5|11186.5|11185|11185.5|11184|875
1646233200000|2022-03-02 15:00:00|11185.5|11184|11185|11183.5|11186|11184.5|11184|11182.5|1371
1646233500000|2022-03-02 15:05:00|11185.5|11184|11185.5|11184|11186.5|11185|11185|11183.5|6324
1646233800000|2022-03-02 15:10:00|11186|11184.5|11187|11185.5|11188|11186.5|11186|11184.5|855
1646234100000|2022-03-02 15:15:00|11187.5|11186|11187|11185.5|11187.5|11186|11185.5|11184|4075
1646234400000|2022-03-02 15:20:00|11187.5|11186|11187.5|11186|11187.5|11186|11186.5|11185|2000
1646234700000|2022-03-02 15:25:00|11187|11185.5|11188|11186.5|11188.5|11187|11187|11185.5|1129
1646235000000|2022-03-02 15:30:00|11187.5|11186|11184|11182.5|11188|11186.5|11183|11181.5|9827
1646235300000|2022-03-02 15:35:00|11183.5|11182|11182|11180.5|11184|11182.5|11182|11180.5|9490
1646235600000|2022-03-02 15:40:00|11181.5|11180|11179.5|11178|11182|11180.5|11179|11177.5|2392
1646235900000|2022-03-02 15:45:00|11180|11177.5|11180.5|11179|11181|11179.5|11179|11177.5|5179
1646236200000|2022-03-02 15:50:00|11180|11178.5|11179.5|11178|11180.5|11179|11178.5|11177|3537
1646236500000|2022-03-02 15:55:00|11179|11177.5|11179|11177.5|11179|11177.5|11178|11176.5|947
1646236800000|2022-03-02 16:00:00|11179.5|11178|11178.5|11177|11179.5|11178|11175.5|11174|2133
1646237100000|2022-03-02 16:05:00|11178|11176.5|11178.5|11177|11179.5|11178|11177.5|11176|2894
1646237400000|2022-03-02 16:10:00|11178|11176.5|11179.5|11177.5|11179.5|11177.5|11177.5|11176|2337
1646237700000|2022-03-02 16:15:00|11179|11178|11178.5|11177|11180.5|11179|11178.5|11177|2325
1646238000000|2022-03-02 16:20:00|11179|11177.5|11178|11176.5|11180|11178.5|11177.5|11176|1138
1646238300000|2022-03-02 16:25:00|11178.5|11177|11180.5|11179|11181|11179|11178.5|11177|1395
1646238600000|2022-03-02 16:30:00|11181|11178.5|11178.5|11177|11181.5|11180|11177|11175.5|1400
1646238900000|2022-03-02 16:35:00|11179|11177.5|11178.5|11177|11179.5|11178|11176.5|11175|678
1646239200000|2022-03-02 16:40:00|11178|11176.5|11178.5|11177|11179|11177.5|11177.5|11176|984
1646239500000|2022-03-02 16:45:00|11178|11176.5|11178.5|11177|11179.5|11178|11177.5|11176|976
1646239800000|2022-03-02 16:50:00|11179|11177.5|11178.5|11177|11179|11177.5|11178|11176.5|272
1646240100000|2022-03-02 16:55:00|11179|11177.5|11179|11177.5|11179.5|11178|11178.5|11177|5397
1646240400000|2022-03-02 17:00:00|11178.5|11177|11177.5|11176|11178.5|11177|11177.5|11176|181
1646240700000|2022-03-02 17:05:00|11178|11176.5|11178|11176.5|11178|11176.5|11177.5|11176|1796
1646241000000|2022-03-02 17:10:00|11177.5|11176|11179|11177.5|11179|11177.5|11177.5|11176|898
1646241300000|2022-03-02 17:15:00|11178.5|11177|11179.5|11178|11179.5|11178|11178.5|11177|1005
1646241600000|2022-03-02 17:20:00|11180|11178.5|11180|11178.5|11180|11178.5|11179.5|11178|182
1646241900000|2022-03-02 17:25:00|11179.5|11178|11180.5|11179|11180.5|11179|11179.5|11178|254
1646242200000|2022-03-02 17:30:00|11181|11179.5|11182|11180.5|11182.5|11181|11181|11179.5|108
1646242500000|2022-03-02 17:35:00|11181.5|11180|11180.5|11179|11182|11180.5|11180|11178.5|170
1646242800000|2022-03-02 17:40:00|11181|11179.5|11180.5|11179|11181|11179.5|11180|11178.5|109
1646243100000|2022-03-02 17:45:00|11181|11179.5|11180.5|11179|11181|11179.5|11180|11178.5|19
1646243400000|2022-03-02 17:50:00|11181|11179.5|11181|11179.5|11181|11179.5|11180.5|11179|2091
1646243700000|2022-03-02 17:55:00|11180.5|11179|11180.5|11179|11181|11179|11180|11178.5|3612
1646244000000|2022-03-02 18:00:00|11180|11178.5|11180.5|11179|11181|11179|11180|11178.5|400
1646244300000|2022-03-02 18:05:00||11178.5||11179||11179||11178.5|105
1646244600000|2022-03-02 18:10:00|11180|11178.5|11180.5|11179|11180.5|11179|11180|11178.5|42
1646244900000|2022-03-02 18:15:00|11180|11178.5|11180.5|11179|11180.5|11179|11180|11178.5|99
1646245200000|2022-03-02 18:20:00|11180|11178.5|11180|11178.5|11180.5|11179|11180|11178.5|189
1646245500000|2022-03-02 18:25:00|11180.5|11179|11180.5|11179|11180.5|11179|11180.5|11179|1238
1646245800000|2022-03-02 18:30:00|||||||||412
1646246100000|2022-03-02 18:35:00|||||||||156
1646246400000|2022-03-02 18:40:00|11181|11179.5|11180.5|11179|11181|11179.5|11180.5|11179|148
1646246700000|2022-03-02 18:45:00|||||||||248
1646247000000|2022-03-02 18:50:00|11180|11178.5|11180|11178.5|11180|11178.5|11180|11178.5|29
1646247300000|2022-03-02 18:55:00|11179.5|11178|11179.5|11178|11179.5|11178|11179.5|11178|32
1646247600000|2022-03-02 19:00:00|||||||||16
1646247900000|2022-03-02 19:05:00|11180|11178.5|11179.5|11178|11180|11178.5|11179.5|11178|95
1646248200000|2022-03-02 19:10:00|11180||11179.5||11180||11179.5||69
1646248500000|2022-03-02 19:15:00|11180|11178.5|11179.5|11178|11180|11178.5|11179.5|11178|5
1646248800000|2022-03-02 19:20:00|11180|11178.5|11180|11178.5|11180|11178.5|11180|11178.5|93
1646249100000|2022-03-02 19:25:00|||||||||30
1646249400000|2022-03-02 19:30:00|11179.5|11178|11179.5|11178|11180|11178.5|11179.5|11178|78
1646249700000|2022-03-02 19:35:00|11180|11178.5|11179.5|11178|11180|11178.5|11179.5|11178|3
1646250000000|2022-03-02 19:40:00|11179|11177.5|11179|11177.5|11179|11177.5|11179|11177.5|19
1646250300000|2022-03-02 19:45:00|||||||||3
1646250600000|2022-03-02 19:50:00|||||||||15
1646250900000|2022-03-02 19:55:00|11179.5|11178|11179.5|11178|11179.5|11178|11179.5|11178|63
1646251200000|2022-03-02 20:00:00|11180|11178.5|11179.5|11178|11180|11178.5|11179.5|11178|22
1646251500000|2022-03-02 20:05:00|11180|11178.5|11180|11178.5|11180|11178.5|11179.5|11178.5|53
1646251800000|2022-03-02 20:10:00|||||||||47
1646252100000|2022-03-02 20:15:00|||||||||25
1646252400000|2022-03-02 20:20:00|||||||||31
1646252700000|2022-03-02 20:25:00|||||||||39
1646253000000|2022-03-02 20:30:00|11179.5|11178|11179.5|11178|11179.5|11178|11179.5|11178|1655
1646253300000|2022-03-02 20:35:00|11180|11178.5|11179.5|11178|11180|11178.5|11179.5|11178|1551
1646253600000|2022-03-02 20:40:00|11180|11178.5|11178.5|11177|11180|11178.5|11178.5|11177|231
1646253900000|2022-03-02 20:45:00|11179|11177.5|11179|11177.5|11179|11177.5|11178.5|11177|71
1646254200000|2022-03-02 20:50:00|11178.5|11177|11178.5|11177|11179|11177.5|11178.5|11176.5|63
1646254500000|2022-03-02 20:55:00|11179|11176.5|11179|11177|11179|11177|11178.5|11176.5|2
1646266500000|2022-03-03 00:15:00|11181.5|11179.5|11182.5|11180.5|11183.5|11181.5|11181|11179|822
1646266800000|2022-03-03 00:20:00|11182|11181|11182.5|11181|11183|11181|11182|11180|1383
1646267100000|2022-03-03 00:25:00|11182|11180.5|11183|11181.5|11183.5|11181.5|11182|11180|719
1646267400000|2022-03-03 00:30:00|11183.5|11182|11185|11183|11185|11183.5|11183.5|11182|55
1646267700000|2022-03-03 00:35:00|11185.5|11183.5|11186|11184.5|11186.5|11184.5|11185.5|11183.5|26
1646268000000|2022-03-03 00:40:00|11186.5|11185|11187|11185.5|11187.5|11185.5|11186|11185|820
1646268300000|2022-03-03 00:45:00|11187.5|11184.5|11188.5|11186|11188.5|11187|11186.5|11184.5|819
1646268600000|2022-03-03 00:50:00|11188|11186.5|11187.5|11186|11188|11186.5|11187.5|11185.5|7
1646268900000|2022-03-03 00:55:00|11188|11186.5|11188|11186.5|11188|11186.5|11188|11186.5|27
1646269200000|2022-03-03 01:00:00|11187.5|11186|11187|11185.5|11187.5|11186|11186.5|11184|148
1646269500000|2022-03-03 01:05:00|11187.5|11185|11188|11186.5|11188|11186.5|11186.5|11185|94
1646269800000|2022-03-03 01:10:00|11188.5|11187|11189|11187.5|11189|11187.5|11188|11187|100
1646270100000|2022-03-03 01:15:00|11188|11186|11187.5|11186|11188|11186|11186.5|11185|93
1646270400000|2022-03-03 01:20:00|11188|11186.5|11188.5|11187|11188.5|11187|11187.5|11186|79
1646270700000|2022-03-03 01:25:00|11189|11186.5|11188.5|11187|11189|11187|11188|11186.5|51
1646271000000|2022-03-03 01:30:00|11189|11188|11190.5|11189|11190.5|11189|11189|11188|177
1646271300000|2022-03-03 01:35:00|11191|11188.5|11191.5|11190|11191.5|11190|11190.5|11188.5|706
1646271600000|2022-03-03 01:40:00|11192|11190.5|11190.5|11189|11192|11190.5|11190.5|11188|723
1646271900000|2022-03-03 01:45:00|11190|11188.5|11190.5|11189|11190.5|11189|11190|11188.5|12
1646272200000|2022-03-03 01:50:00|11191|11189.5|11191.5|11189|11191.5|11190|11191|11189|28
1646272500000|2022-03-03 01:55:00|11191|11189.5|11191.5|11189.5|11192|11190.5|11191|11189|17
1646272800000|2022-03-03 02:00:00|11192|11190|11193.5|11192|11193.5|11192|11191.5|11190|148
1646273100000|2022-03-03 02:05:00|11194|11192.5|11194|11192.5|11194.5|11192.5|11193.5|11192|3797
1646273400000|2022-03-03 02:10:00|11193.5|11192|11195.5|11194|11195.5|11194|11193.5|11191.5|6285
1646273700000|2022-03-03 02:15:00|11196|11194.5|11195|11193.5|11196|11194.5|11195|11193|14
1646274000000|2022-03-03 02:20:00|11195.5|11192.5|11195|11193.5|11195.5|11193.5|11195|11192.5|9
1646274300000|2022-03-03 02:25:00|11195.5|11194|11195|11193|11195.5|11194|11195|11193|534
1646274600000|2022-03-03 02:30:00|11195.5|11193.5|11195|11193.5|11195.5|11193.5|11195|11193.5|7
1646274900000|2022-03-03 02:35:00|11195.5|11194|11195.5|11194|11195.5|11194|11195|11194|16
1646275200000|2022-03-03 02:40:00||11193.5||11193.5||11194||11193.5|9
1646275500000|2022-03-03 02:45:00|11195|11193|11194.5|11193|11195.5|11193|11194.5|11193|396
1646275800000|2022-03-03 02:50:00|11194|11192.5|11194.5|11192|11194.5|11192.5|11194|11192|93
1646276100000|2022-03-03 02:55:00|11194|11192.5|11194.5|11193|11194.5|11193|11194|11192|0
1646276400000|2022-03-03 03:00:00|11194|11192|11194.5|11192.5|11194.5|11193|11194|11192|54
1646276700000|2022-03-03 03:05:00|11195|11193|11195.5|11193.5|11196|11194.5|11195|11193|144
1646277000000|2022-03-03 03:10:00|11195|11194|11195.5|11194|11195.5|11194|11195|11194|2
1646277600000|2022-03-03 03:20:00|11196|11194.5|11196|11194.5|11196|11194.5|11196|11194.5|17
1646277900000|2022-03-03 03:25:00|11196.5||11196.5||11196.5||11196.5||17
1646278200000|2022-03-03 03:30:00|11196||11196.5||11196.5||11196||7
1646278500000|2022-03-03 03:35:00|||||||||8
1646278800000|2022-03-03 03:40:00|11196||11196||11196.5||11196||26
1646279100000|2022-03-03 03:45:00||11194||11194.5||11194.5||11194|7
1646279400000|2022-03-03 03:50:00|11196.5|11194|11196.5|11194.5|11196.5|11194.5|11196.5|11194|472
1646279700000|2022-03-03 03:55:00||11194||11195||11195||11194|6
1646280000000|2022-03-03 04:00:00|||||||||5
1646280300000|2022-03-03 04:05:00|11196|11194.5|11196|11194.5|11196.5|11195|11196|11194|14
1646280600000|2022-03-03 04:10:00|11195.5|11193.5|11194.5|11193|11195.5|11193.5|11194.5|11193|152
1646280900000|2022-03-03 04:15:00|11195|11193.5|11195.5|11194|11195.5|11194|11195|11193.5|18
1646281200000|2022-03-03 04:20:00|11195|11193.5|11194.5|11193|11195|11193.5|11194.5|11193|5
1646281500000|2022-03-03 04:25:00|||||||||2
1646281800000|2022-03-03 04:30:00||11192.5||11193||11193||11192.5|83
1646282100000|2022-03-03 04:35:00||11192.5||11193||11193||11192.5|9
1646282400000|2022-03-03 04:40:00|11194|11192.5|11194.5|11192.5|11194.5|11193|11194|11192.5|161
1646282700000|2022-03-03 04:45:00|11194|11193|11194|11192.5|11194|11193|11194|11192.5|30
1646283000000|2022-03-03 04:50:00|11193.5|11192|11193.5|11192|11193.5|11192|11193.5|11192|193
1646283600000|2022-03-03 05:00:00|||||||||32
1646283900000|2022-03-03 05:05:00|||||||||4
1646284500000|2022-03-03 05:15:00|||||||||4
1646284800000|2022-03-03 05:20:00|11194|11192.5|11193.5|11192|11194|11192.5|11193.5|11192|60
1646285700000|2022-03-03 05:35:00|||||||||1
1646286000000|2022-03-03 05:40:00|||||||||4
1646286300000|2022-03-03 05:45:00|||||||||19
1646286600000|2022-03-03 05:50:00||11191.5||11192||11192||11191.5|0
1646286900000|2022-03-03 05:55:00|||||||||1
1646287200000|2022-03-03 06:00:00|11193|11191.5|11192.5|11191|11193|11191.5|11192.5|11191|4
1646287800000|2022-03-03 06:10:00|11193|11191.5|11193|11191|11193|11191.5|11192.5|11191|47
1646288100000|2022-03-03 06:15:00|11192.5|11191.5|11192.5|11191|11192.5|11191.5|11192.5|11190.5|33
1646288400000|2022-03-03 06:20:00|11192|11190.5|11191.5|11190|11192|11190.5|11191.5|11190|26
1646288700000|2022-03-03 06:25:00|11192.5|11190.5|11191.5|11190|11192.5|11190.5|11191.5|11190|707
1646289000000|2022-03-03 06:30:00|||||||||3
1646289300000|2022-03-03 06:35:00||11189.5||11190||11190||11189.5|117
1646289600000|2022-03-03 06:40:00|11191|11189.5|11191.5|11190|11192|11190|11191|11189|296
1646289900000|2022-03-03 06:45:00|11191|11189.5|11191|11189.5|11191|11190|11190.5|11189|80
1646290200000|2022-03-03 06:50:00|11190.5|11189|11187|11185.5|11190.5|11189|11187|11185.5|874
1646290500000|2022-03-03 06:55:00|11186.5|11185|11185.5|11184|11187|11185|11185.5|11184|3713
1646290800000|2022-03-03 07:00:00|11185|11183.5|11185.5|11184|11186|11184.5|11185|11183.5|2692
1646291100000|2022-03-03 07:05:00|11186.5|11185|11187.5|11186|11188|11186|11186.5|11185|1222
1646291400000|2022-03-03 07:10:00|11187|11185.5|11186|11184.5|11187|11185.5|11185.5|11184|594
1646291700000|2022-03-03 07:15:00|11186.5|11185|11186.5|11185|11186.5|11185|11186|11184.5|770
1646292000000|2022-03-03 07:20:00|11187|11185.5|11186|11184.5|11187|11185.5|11185.5|11184|664
1646292300000|2022-03-03 07:25:00|11186.5|11185|11187|11185.5|11187|11185.5|11186|11184.5|731
1646292600000|2022-03-03 07:30:00|11186.5|11185|11185|11183.5|11186.5|11185|11185|11183.5|3036
1646292900000|2022-03-03 07:35:00|11184.5|11183|11185.5|11184|11186|11184.5|11184.5|11183|649
1646293200000|2022-03-03 07:40:00|11186|11184.5|11187.5|11186|11187.5|11186|11186|11184|1169
1646293500000|2022-03-03 07:45:00|11188|11186.5|11188.5|11187|11189.5|11188|11188|11186.5|4494
1646293800000|2022-03-03 07:50:00|11189|11187.5|11188|11186.5|11189|11187.5|11188|11186.5|1209
1646294100000|2022-03-03 07:55:00|11187.5|11186|11186|11184.5|11187.5|11186|11186|11184.5|1331
1646294400000|2022-03-03 08:00:00|11185.5|11184|11184|11182.5|11185.5|11184|11184|11182.5|3568
1646294700000|2022-03-03 08:05:00|11183.5|11182|11180.5|11179|11183.5|11182|11180.5|11179|2118
1646295000000|2022-03-03 08:10:00|11180|11178.5|11179.5|11178|11180|11178.5|11179|11177.5|2359
1646295300000|2022-03-03 08:15:00|11179|11177.5|11180|11178.5|11180|11178.5|11178.5|11177|3248
1646295600000|2022-03-03 08:20:00|11179.5|11178|11179.5|11178|11180|11178.5|11179|11177.5|6171
1646295900000|2022-03-03 08:25:00|11179|11177.5|11176|11174.5|11179|11177.5|11175.5|11174|6775
1646296200000|2022-03-03 08:30:00|11176.5|11175|11176|11174.5|11177|11175.5|11176|11174.5|2971
1646296500000|2022-03-03 08:35:00|11175.5|11174|11178.5|11177|11178.5|11177|11175.5|11174|5110
1646296800000|2022-03-03 08:40:00|11179|11177.5|11179.5|11178|11180.5|11179|11178|11176.5|2854
1646297100000|2022-03-03 08:45:00|11179|11177.5|11180.5|11179|11181|11179.5|11179|11177.5|4487
1646297400000|2022-03-03 08:50:00|11180|11178.5|11178.5|11177|11180|11178.5|11177|11175.5|11464
1646297700000|2022-03-03 08:55:00|11179|11177.5|11179.5|11178|11180|11178.5|11178.5|11177|12169
1646298000000|2022-03-03 09:00:00|11179|11177.5|11178|11176.5|11179.5|11178|11177.5|11176|1450
1646298300000|2022-03-03 09:05:00|11177.5|11176|11178|11176.5|11178.5|11177|11177.5|11176|8025
1646298600000|2022-03-03 09:10:00|11178.5|11177|11179|11177.5|11179.5|11177.5|11178|11176.5|4978
1646298900000|2022-03-03 09:15:00|11178.5|11177|11179|11177|11179|11177|11178|11176.5|18058
1646299200000|2022-03-03 09:20:00|11178.5|11177.5|11178|11176.5|11179|11177.5|11177.5|11175.5|22352
1646299500000|2022-03-03 09:25:00|11178.5|11176|11178|11176.5|11178.5|11177|11178|11176|5065
1646299800000|2022-03-03 09:30:00|11177.5|11176|11176.5|11175|11177.5|11176|11176.5|11175|7805
1646300100000|2022-03-03 09:35:00|11176|11174.5|11175.5|11174|11176.5|11175|11175.5|11174|23743
1646300400000|2022-03-03 09:40:00|11176|11174.5|11176.5|11175|11177|11175.5|11175|11173.5|8171
1646300700000|2022-03-03 09:45:00|11176|11174.5|11174.5|11173|11176.5|11175|11173|11171.5|7265
1646301000000|2022-03-03 09:50:00|11174|11172.5|11173|11171.5|11174.5|11173|11173|11171.5|2447
1646301300000|2022-03-03 09:55:00|11173.5|11172|11174|11172.5|11175|11173.5|11173|11171.5|9974
1646301600000|2022-03-03 10:00:00|11173.5|11172|11172|11170.5|11174.5|11173|11171|11169.5|12684
1646301900000|2022-03-03 10:05:00|11171.5|11170|11173.5|11172|11174.5|11172.5|11171.5|11170|6539
1646302200000|2022-03-03 10:10:00|11173|11171.5|11175.5|11174|11176|11174.5|11173|11171.5|18192
1646302500000|2022-03-03 10:15:00|11176|11174.5|11173|11171.5|11176.5|11175|11173|11171.5|4650
1646302800000|2022-03-03 10:20:00|11173.5|11172|11173|11171.5|11173.5|11172|11172.5|11171|11227
1646303100000|2022-03-03 10:25:00|11172.5|11171|11173.5|11172|11174|11172.5|11172.5|11171|3206
1646303400000|2022-03-03 10:30:00|11174|11172.5|11175|11173.5|11175|11173.5|11174|11172.5|995
1646303700000|2022-03-03 10:35:00|11175.5|11174|11173|11171.5|11176|11174.5|11172.5|11171|2019
1646304000000|2022-03-03 10:40:00|11172.5|11171|11172|11170.5|11173.5|11172|11172|11170.5|3140
1646304300000|2022-03-03 10:45:00|11172.5|11171|11173|11171.5|11173.5|11172|11172|11170.5|1539
1646304600000|2022-03-03 10:50:00|11172.5|11171|11174|11172.5|11174|11172.5|11172.5|11171|1642
1646304900000|2022-03-03 10:55:00|11174.5|11173|11173.5|11172|11175.5|11174|11173.5|11172|5814
1646305200000|2022-03-03 11:00:00|11174|11172.5|11176|11174.5|11177.5|11176|11174|11172.5|17104
1646305500000|2022-03-03 11:05:00|11176.5|11175|11175|11173.5|11176.5|11175|11175|11173.5|1339
1646305800000|2022-03-03 11:10:00|11175.5|11174|11174.5|11173|11175.5|11174|11174|11172.5|2823
1646306100000|2022-03-03 11:15:00|11174|11172.5|11174.5|11173|11175|11173.5|11174|11172.5|2326
1646306400000|2022-03-03 11:20:00|11174|11172.5|11175.5|11174|11175.5|11174|11174|11172.5|2824
1646306700000|2022-03-03 11:25:00|11175|11173.5|11174|11172.5|11176|11174.5|11173.5|11172|898
1646307000000|2022-03-03 11:30:00|11173.5|11172|11173.5|11172|11174|11172.5|11171|11169.5|7358
1646307300000|2022-03-03 11:35:00|11174|11172.5|11172.5|11171|11174|11172.5|11172|11170.5|6717
1646307600000|2022-03-03 11:40:00|11173|11171.5|11172|11170.5|11173|11171.5|11172|11170.5|7879
1646307900000|2022-03-03 11:45:00|11171.5|11170|11172.5|11171|11173|11171.5|11171.5|11170|890
1646308200000|2022-03-03 11:50:00|11172|11170.5|11173.5|11172|11174|11172.5|11172|11170.5|3709
1646308500000|2022-03-03 11:55:00|11173|11171.5|11173|11171.5|11174|11172.5|11173|11171.5|10778
1646308800000|2022-03-03 12:00:00|11173.5|11172|11172.5|11170.5|11174.5|11173|11172|11170.5|796
1646309100000|2022-03-03 12:05:00|11172|11170|11171.5|11170|11172.5|11171|11171.5|11170|1220
1646309400000|2022-03-03 12:10:00|11172|11170.5|11172|11170.5|11172.5|11171|11171.5|11170|1026
1646309700000|2022-03-03 12:15:00|11172.5|11171|11173|11171.5|11173.5|11172|11172.5|11171|2012
1646310000000|2022-03-03 12:20:00|11172.5|11171|11172|11170.5|11173|11171.5|11172|11170.5|6644
1646310300000|2022-03-03 12:25:00|11172.5|11171|11173|11171.5|11173|11171.5|11172.5|11170.5|2511
1646310600000|2022-03-03 12:30:00|11173.5|11172|11172|11170.5|11173.5|11172|11170|11168.5|2064
1646310900000|2022-03-03 12:35:00|11171.5|11170|11170|11168.5|11171.5|11170|11169.5|11168|5701
1646311200000|2022-03-03 12:40:00|11169.5|11168|11170.5|11169|11170.5|11169|11169|11167.5|6789
1646311500000|2022-03-03 12:45:00|11171|11169.5|11168.5|11166.5|11171|11169.5|11168|11166|4757
1646311800000|2022-03-03 12:50:00|11168|11167|11167.5|11166|11170|11168.5|11167.5|11166|5593
1646312100000|2022-03-03 12:55:00|11168|11166.5|11167|11165.5|11168|11166.5|11166.5|11165|2376
1646312400000|2022-03-03 13:00:00|11167.5|11166|11168.5|11167|11169|11167.5|11167.5|11166|3937
1646312700000|2022-03-03 13:05:00|11168|11166.5|11167.5|11166|11168.5|11167|11167.5|11166|1873
1646313000000|2022-03-03 13:10:00|11168|11166.5|11168.5|11167|11170|11168.5|11167.5|11166|5671
1646313300000|2022-03-03 13:15:00|11169|11167.5|11170.5|11169|11170.5|11169|11168.5|11167|2421
1646313600000|2022-03-03 13:20:00|11171|11169.5|11175.5|11174|11176|11174.5|11171|11169.5|6379
1646313900000|2022-03-03 13:25:00|11175|11173.5|11172.5|11171|11175|11173.5|11172.5|11171|1412
1646314200000|2022-03-03 13:30:00|11173|11171.5|11172.5|11171|11173|11171.5|11172.5|11171|2039
1646314500000|2022-03-03 13:35:00|11173|11171.5|11173|11171.5|11173.5|11172|11172.5|11171|5268
1646314800000|2022-03-03 13:40:00|11172.5|11171|11173.5|11172|11173.5|11172|11171|11169.5|6997
1646315100000|2022-03-03 13:45:00|11174|11172.5|11174.5|11173|11174.5|11173|11173|11171.5|7008
1646315400000|2022-03-03 13:50:00|11174|11172.5|11172.5|11171|11174|11172.5|11172.5|11171|4375
1646315700000|2022-03-03 13:55:00|11173|11171.5|11172.5|11171|11173.5|11172|11172|11170.5|1697
1646316000000|2022-03-03 14:00:00|11173|11171.5|11172|11170.5|11173|11171.5|11171|11169.5|2213
1646316300000|2022-03-03 14:05:00|11172.5|11171|11173|11171.5|11173.5|11172|11171|11169.5|1659
1646316600000|2022-03-03 14:10:00|11173.5|11172|11173|11171.5|11173.5|11172|11172.5|11171|27521
1646316900000|2022-03-03 14:15:00|11172.5|11171|11171|11169.5|11173.5|11172|11171|11169.5|5571
1646317200000|2022-03-03 14:20:00|11171.5|11170|11172.5|11171|11173|11171.5|11171.5|11170|1618
1646317500000|2022-03-03 14:25:00|11172|11170.5|11170.5|11169|11172|11170.5|11170.5|11169|5112
1646317800000|2022-03-03 14:30:00|11170|11168.5|11171.5|11170|11171.5|11170|11170|11168.5|8854
1646318100000|2022-03-03 14:35:00|11172|11170.5|11172|11170.5|11172.5|11171|11171.5|11170|3212
1646318400000|2022-03-03 14:40:00|11171.5|11170|11171.5|11170|11172|11170.5|11171|11169.5|1875
1646318700000|2022-03-03 14:45:00|11172|11170.5|11172|11170.5|11172|11170.5|11171.5|11170|739
1646319000000|2022-03-03 14:50:00|11172.5|11171|11172.5|11171|11172.5|11171|11172|11170.5|7436
1646319300000|2022-03-03 14:55:00|11173|11171.5|11174|11172.5|11174|11172.5|11172.5|11171|5005
1646319600000|2022-03-03 15:00:00|11173.5|11172|11175|11173|11175.5|11174|11173.5|11172|2026
1646319900000|2022-03-03 15:05:00|11174.5|11173.5|11175|11173.5|11176|11174.5|11174.5|11173|2769
1646320200000|2022-03-03 15:10:00|11174.5|11173|11176|11174.5|11176|11174.5|11174|11172.5|2722
1646320500000|2022-03-03 15:15:00|11175.5|11174|11175.5|11174|11176.5|11175|11175|11173.5|4175
1646320800000|2022-03-03 15:20:00|11176|11174.5|11177.5|11176|11177.5|11176|11175.5|11174|1109
1646321100000|2022-03-03 15:25:00|11177|11175.5|11177|11175.5|11177.5|11176|11176|11174.5|1499
1646321400000|2022-03-03 15:30:00|11176.5|11175|11178.5|11177|11178.5|11177|11176|11174.5|1138
1646321700000|2022-03-03 15:35:00|11179|11177.5|11178|11176.5|11179.5|11178|11178|11176.5|2462
1646322000000|2022-03-03 15:40:00|11177.5|11176|11176.5|11175|11177.5|11176|11176.5|11175|3004
1646322300000|2022-03-03 15:45:00|11176|11174.5|11174.5|11173|11176.5|11175|11174|11172.5|2198
1646322600000|2022-03-03 15:50:00|11174|11172.5|11175.5|11174|11175.5|11174|11173.5|11172|416
1646322900000|2022-03-03 15:55:00|11175|11173.5|11178.5|11176.5|11178.5|11177|11175|11173.5|3100
1646323200000|2022-03-03 16:00:00|11178|11177|11179.5|11178|11179.5|11178|11178|11176.5|1119
1646323500000|2022-03-03 16:05:00|11179|11177.5|11182.5|11181|11183|11181.5|11179|11177.5|2290
1646323800000|2022-03-03 16:10:00|11182|11180.5|11184|11182.5|11184|11182.5|11182|11180.5|4207
1646324100000|2022-03-03 16:15:00|11184.5|11183|11183|11181.5|11187.5|11186|11183|11181.5|4344
1646324400000|2022-03-03 16:20:00|11184|11182.5|11184|11182.5|11185|11183.5|11183|11181.5|3231
1646324700000|2022-03-03 16:25:00|11184.5|11183|11185|11183.5|11186|11184.5|11184.5|11183|258
1646325000000|2022-03-03 16:30:00|11185.5|11184|11185|11183.5|11186|11184|11185|11183|548
1646325300000|2022-03-03 16:35:00|11184.5|11183|11186|11184.5|11186.5|11185|11184.5|11183|2877
1646325600000|2022-03-03 16:40:00|11186.5|11185|11186.5|11185|11186.5|11185|11185.5|11184|2653
1646325900000|2022-03-03 16:45:00|11186|11184.5|11186.5|11185|11187|11185.5|11186|11184.5|931
1646326200000|2022-03-03 16:50:00|11187|11185.5|11187|11185.5|11187.5|11186|11186.5|11185|632
1646326500000|2022-03-03 16:55:00|11186.5|11185|11183.5|11182|11186.5|11185|11183|11181.5|919
1646326800000|2022-03-03 17:00:00|11183|11181.5|11183.5|11182|11183.5|11182|11182.5|11181|737
1646327100000|2022-03-03 17:05:00|11183|11181.5|11181.5|11180|11183|11181.5|11181|11179.5|1073
1646327400000|2022-03-03 17:10:00|11182|11180.5|11181.5|11180|11182.5|11181|11181|11179.5|1201
1646327700000|2022-03-03 17:15:00|11182|11180.5|11182.5|11181|11182.5|11181|11181.5|11180|8
1646328000000|2022-03-03 17:20:00|11182|11180.5|11182|11180.5|11182.5|11181|11182|11180.5|748
1646328300000|2022-03-03 17:25:00|11182.5|11181|11184|11182.5|11184|11182.5|11182.5|11181|2898
1646328600000|2022-03-03 17:30:00|11183.5|11182|11182|11180|11185.5|11184|11180|11178.5|6004
1646328900000|2022-03-03 17:35:00|11181.5|11180.5|11181|11179.5|11183|11181.5|11180|11178.5|1548
1646329200000|2022-03-03 17:40:00|11181.5|11180|11181|11179|11182|11180.5|11180.5|11179|1388
1646329500000|2022-03-03 17:45:00|11180.5|11179.5|11182|11180.5|11182.5|11180.5|11180.5|11179|289
1646329800000|2022-03-03 17:50:00|11182.5|11180|11182|11180.5|11182.5|11180.5|11180.5|11179|230
1646330100000|2022-03-03 17:55:00|11181.5|11180|11181.5|11180|11181.5|11180.5|11181.5|11180|302
1646330400000|2022-03-03 18:00:00|11182|11180.5|11182|11180.5|11182|11180.5|11182|11180.5|434
1646330700000|2022-03-03 18:05:00|11181.5|11180|11181.5|11180|11181.5|11180|11181.5|11180|51
1646331000000|2022-03-03 18:10:00|11182|11180.5|11181.5|11180|11182|11180.5|11181.5|11180|113
1646331300000|2022-03-03 18:15:00|11181|11179.5|11181|11179.5|11181.5|11180|11181|11179.5|22
1646331600000|2022-03-03 18:20:00|11181.5|11180|11181|11179.5|11181.5|11180|11181|11179.5|83
1646331900000|2022-03-03 18:25:00|11180.5|11179|11180.5|11179|11180.5|11179|11180.5|11179|86
1646332200000|2022-03-03 18:30:00|11181|11179.5|11181|11179.5|11181|11179.5|11181|11179|40
1646332500000|2022-03-03 18:35:00|11181.5|11180|11181|11179.5|11181.5|11180|11181|11179.5|272
1646332800000|2022-03-03 18:40:00|11181.5|11180|11181.5|11180|11181.5|11180|11181|11180|34
1646333100000|2022-03-03 18:45:00|11181|11179.5|11181|11179.5|11181.5|11179.5|11181|11179.5|182
1646333400000|2022-03-03 18:50:00||11179||11179.5||11179.5||11179|12
1646334000000|2022-03-03 19:00:00|11181.5|11180|11181.5|11179.5|11181.5|11180|11181|11179.5|9
1646334300000|2022-03-03 19:05:00|11181||11181||11181.5||11181||7
1646334600000|2022-03-03 19:10:00|11180.5|11179|11179|11177.5|11181|11179.5|11179|11177.5|748
1646334900000|2022-03-03 19:15:00|11178.5|11177|11179.5|11178|11179.5|11178|11178.5|11177|100
1646335200000|2022-03-03 19:20:00|11180|11178.5|11180|11178.5|11180|11178.5|11179.5|11178.5|5
1646335500000|2022-03-03 19:25:00|11180.5|11179|11180.5|11179|11181|11179|11180.5|11179|5
1646335800000|2022-03-03 19:30:00|11181|11178.5|11180.5|11178.5|11181|11179|11180|11178.5|2
1646336100000|2022-03-03 19:35:00|11180|11179|11180.5|11179|11180.5|11179|11180|11178.5|3
1646336400000|2022-03-03 19:40:00||11178.5||11179||11179||11178.5|0
1646336700000|2022-03-03 19:45:00|11181|11179.5|11181|11179.5|11181|11179.5|11180.5|11179|2
1646337000000|2022-03-03 19:50:00|11181.5|11179|11181.5|11180|11181.5|11180|11181.5|11179|8
1646337300000|2022-03-03 19:55:00|11181|11179.5|11181.5|11180|11181.5|11180|11181|11179.5|26
1646337600000|2022-03-03 20:00:00|11181|11179.5|11181.5|11180|11181.5|11180|11180.5|11179|65
1646337900000|2022-03-03 20:05:00|11181|11179.5|11181.5|11180|11181.5|11180|11181|11179.5|23
1646338200000|2022-03-03 20:10:00|11180.5|11179|11180.5|11179|11181|11179|11180.5|11179|11
1646338500000|2022-03-03 20:15:00|11181|11179.5|11181|11179|11181|11179.5|11180.5|11179|28
1646338800000|2022-03-03 20:20:00|11181.5|11179.5|11181|11179|11181.5|11179.5|11180.5|11179|0
1646339100000|2022-03-03 20:25:00|11180.5||11181||11181||11180.5||2
1646339400000|2022-03-03 20:30:00|11180.5||11181||11181||11180.5||14
1646339700000|2022-03-03 20:35:00|11180.5|11179.5|11181|11179.5|11181.5|11180|11180.5|11179.5|2
1646340000000|2022-03-03 20:40:00|11181.5|11179|11181.5|11179.5|11181.5|11180|11181|11179|49
1646340300000|2022-03-03 20:45:00||11180||11180||11180||11179.5|28
1646340600000|2022-03-03 20:50:00|11182|11180.5|11182|11180.5|11182.5|11180.5|11182|11180.5|48
1646340900000|2022-03-03 20:55:00|11182.5|11181|11183|11181.5|11183|11181.5|11182.5|11180.5|75
1646352900000|2022-03-04 00:15:00|11186.5|11184|11194.5|11192.5|11196.5|11194.5|11186|11184|547
1646353200000|2022-03-04 00:20:00|11195.5|11193|11196.5|11194.5|11196.5|11195|11193.5|11191|316
1646353500000|2022-03-04 00:25:00|11198.5|11195|11198|11195.5|11198.5|11196.5|11194|11192.5|75
1646353800000|2022-03-04 00:30:00|11197.5|11195|11200.5|11197.5|11200.5|11198|11197.5|11195|78
1646354100000|2022-03-04 00:35:00|11200|11197|11203|11201.5|11203|11201.5|11199|11197|57
1646354400000|2022-03-04 00:40:00|11203.5|11202.5|11207|11202|11208|11203|11202|11200|82
1646354700000|2022-03-04 00:45:00|11206.5|11201.5|11207|11204|11211|11208.5|11205.5|11201.5|221
1646355000000|2022-03-04 00:50:00|11206.5|11203.5|11206|11203.5|11207.5|11204|11201.5|11198.5|7
1646355300000|2022-03-04 00:55:00|11206.5|11204|11204|11202.5|11206.5|11204.5|11204|11202|46
1646355600000|2022-03-04 01:00:00|11202.5|11200.5|11201|11199.5|11203.5|11201.5|11199.5|11198|73
1646355900000|2022-03-04 01:05:00|11201.5|11197.5|11205.5|11202.5|11205.5|11203|11197.5|11195|9
1646356200000|2022-03-04 01:10:00|11205|11202|11202.5|11200|11205|11202|11201.5|11199|5
1646356500000|2022-03-04 01:15:00|11202|11199.5|11202|11199.5|11203|11201|11200|11198|31
1646356800000|2022-03-04 01:20:00|11202.5|11200|11198|11196|11202.5|11200|11198|11196|3
1646357100000|2022-03-04 01:25:00|11197.5|11195.5|11197.5|11195.5|11200|11198|11197|11195.5|17
1646357400000|2022-03-04 01:30:00|11198|11196|11197.5|11195.5|11199.5|11197|11197|11195|0
1646357700000|2022-03-04 01:35:00|11198|11196|11197|11195|11198.5|11196.5|11197|11195|110
1646358000000|2022-03-04 01:40:00|11196.5|11194.5|11195|11193|11196.5|11194.5|11195|11193|24
1646358300000|2022-03-04 01:45:00|11194.5|11192.5|11193|11191|11195.5|11193|11193|11191|11
1646358600000|2022-03-04 01:50:00|11192.5|11190.5|11193|11190.5|11193.5|11191.5|11188.5|11186|261
1646358900000|2022-03-04 01:55:00|11193.5|11191|11191.5|11189.5|11194|11191.5|11191|11189|10
1646359200000|2022-03-04 02:00:00|11192|11190|11191.5|11189.5|11192.5|11190|11191.5|11189.5|5
1646359500000|2022-03-04 02:05:00|11192|11190|11192.5|11190|11193|11191|11192|11190|14
1646359800000|2022-03-04 02:10:00|11192|11189|11191|11189|11192|11189|11191|11189|16
1646360100000|2022-03-04 02:15:00|11192|11189.5|11194.5|11192|11194.5|11192|11191.5|11189.5|3
1646360400000|2022-03-04 02:20:00|11194|11191.5|11193|11190.5|11194|11191.5|11193|11190.5|6
1646360700000|2022-03-04 02:25:00|11193.5|11191|11193|11191|11193.5|11191.5|11193|11191|2
1646361000000|2022-03-04 02:30:00|11192.5|11191.5|11193|11190.5|11193.5|11191.5|11192.5|11190.5|14
1646361300000|2022-03-04 02:35:00|11193.5|11191|11194|11192|11194|11192|11192.5|11190.5|45
1646361600000|2022-03-04 02:40:00|11193.5|11192.5|11194.5|11192|11194.5|11192.5|11193.5|11191.5|9
1646361900000|2022-03-04 02:45:00|11195|11193|11197|11195.5|11197|11195.5|11195|11193|10
1646362200000|2022-03-04 02:50:00|11197.5||11197.5||11197.5||11197.5||5
1646362500000|2022-03-04 02:55:00|||||||||6
1646362800000|2022-03-04 03:00:00|11197||11197||11197||11197||9
1646363100000|2022-03-04 03:05:00|11196.5|11195|11196|11194|11196.5|11195.5|11196|11194|7
1646363400000|2022-03-04 03:10:00|11196.5|11194.5|11194.5|11192|11196.5|11194.5|11193.5|11191.5|150
1646363700000|2022-03-04 03:15:00|11195|11191.5|11195.5|11193|11195.5|11193.5|11194.5|11191.5|21
1646364000000|2022-03-04 03:20:00|11195|11193.5|11196|11194|11196|11194|11195|11192.5|6
1646364300000|2022-03-04 03:25:00|11195.5|11194.5|11196.5|11194.5|11197|11195|11195.5|11194|19
1646364600000|2022-03-04 03:30:00|11197|11195|11196.5|11194.5|11197|11195|11196|11194|18
1646364900000|2022-03-04 03:35:00|11197|11195|11197|11195.5|11197|11195.5|11197|11194.5|3
1646365200000|2022-03-04 03:40:00|11197.5|11196|11197.5|11195.5|11197.5|11196|11197|11195|34
1646365500000|2022-03-04 03:45:00|11198|11196|11199|11197|11199|11197.5|11198|11196|31
1646365800000|2022-03-04 03:50:00|11198.5|11196.5|11198|11196|11198.5|11196.5|11198|11196|10
1646366100000|2022-03-04 03:55:00|11197.5|11195.5|11197.5|11195.5|11197.5|11196|11197|11195|26
1646366400000|2022-03-04 04:00:00|11198|11196|11198|11196|11198|11196.5|11198|11195.5|20
1646366700000|2022-03-04 04:05:00|11197.5|11195.5|11197.5|11195.5|11198|11195.5|11197.5|11195.5|5
1646367000000|2022-03-04 04:10:00|||||||||4
1646367300000|2022-03-04 04:15:00||11196||11195.5||11196||11195.5|3
1646367600000|2022-03-04 04:20:00|||||||||10
1646367900000|2022-03-04 04:25:00|11197|11195|11196.5|11195|11197.5|11195|11196.5|11195|30
1646368200000|2022-03-04 04:30:00|11197|11194.5|11196|11194.5|11197|11195|11196|11194.5|70
1646368500000|2022-03-04 04:35:00|11196.5||11196||11196.5||11196||3
1646368800000|2022-03-04 04:40:00||11194||11194||11194||11194|77
1646369100000|2022-03-04 04:45:00|11196.5|11194.5|11195.5|11194|11196.5|11194.5|11195.5|11194|335
1646369400000|2022-03-04 04:50:00|11196|11193.5|11196|11194|11196|11194|11195|11193.5|12
1646369700000|2022-03-04 04:55:00|11195.5|11193.5|11195.5|11194|11195.5|11194|11195|11193.5|16
1646370000000|2022-03-04 05:00:00|11196|11194.5|11196|11194.5|11196.5|11194.5|11196|11194.5|22
1646370300000|2022-03-04 05:05:00|||||||||3
1646370600000|2022-03-04 05:10:00|11195|11193.5|11195.5|11194|11196|11194.5|11195|11193.5|46
1646370900000|2022-03-04 05:15:00|11196|11194.5|11196|11194.5|11196.5|11194.5|11196|11194|25
1646371200000|2022-03-04 05:20:00|11197|11194|11196|11194|11197|11194|11195.5|11193.5|24
1646371500000|2022-03-04 05:25:00|11195.5|11194.5|11196.5|11194.5|11196.5|11194.5|11195.5|11194|38
1646371800000|2022-03-04 05:30:00||11195||11195||11195||11194.5|18
1646372100000|2022-03-04 05:35:00|11195.5|11194.5|11195.5|11193|11196.5|11194.5|11195|11193|211
1646372400000|2022-03-04 05:40:00|11195|11193.5|11195|11193.5|11195|11193.5|11194.5|11193.5|15
1646372700000|2022-03-04 05:45:00||11192.5||11192.5||11192.5||11192.5|3
1646373000000|2022-03-04 05:50:00|11194.5|11193|11195|11192.5|11195|11193|11194.5|11192.5|5
1646373300000|2022-03-04 05:55:00||11193||11193.5||11193.5||11192.5|2
1646373600000|2022-03-04 06:00:00|11196|11194|11193.5|11191.5|11196|11194|11193.5|11191.5|40
1646373900000|2022-03-04 06:05:00|11193|11192|11193.5|11192|11193.5|11192|11193|11191.5|89
1646374200000|2022-03-04 06:10:00|||||||||18
1646374500000|2022-03-04 06:15:00||11191.5||11192||11192||11191.5|150
1646374800000|2022-03-04 06:20:00|11194||11193.5||11194||11193.5||57
1646375100000|2022-03-04 06:25:00|11193|11190.5|11192.5|11190.5|11193|11190.5|11192.5|11190.5|10
1646375400000|2022-03-04 06:30:00|11193|11191|11193|11191|11193|11191|11193|11191|5
1646375700000|2022-03-04 06:35:00|||||||||4
1646376000000|2022-03-04 06:40:00|11193.5|11191.5|11193.5|11191.5|11193.5|11191.5|11193|11190.5|120
1646376300000|2022-03-04 06:45:00|11194|11192.5|11194.5|11193|11194.5|11193|11194|11192.5|20
1646376600000|2022-03-04 06:50:00|11195|11193.5|11194.5|11193|11195.5|11193.5|11194.5|11193|73
1646376900000|2022-03-04 06:55:00|11195|11193.5|11195|11193|11195.5|11193.5|11194.5|11193|140
1646377200000|2022-03-04 07:00:00|11194.5|11193.5|11194.5|11193|11195|11193.5|11193|11191.5|2419
1646377500000|2022-03-04 07:05:00|11195|11193.5|11197.5|11196|11197.5|11196|11195|11193.5|656
1646377800000|2022-03-04 07:10:00|11198|11196.5|11197.5|11196|11198.5|11196.5|11197|11195.5|1620
1646378100000|2022-03-04 07:15:00|11197|11195.5|11197|11195.5|11197.5|11196|11195.5|11194|2646
1646378400000|2022-03-04 07:20:00|11196.5|11195|11196|11194.5|11197|11195.5|11195.5|11194|1778
1646378700000|2022-03-04 07:25:00|11195.5|11194|11194|11192.5|11196|11194.5|11194|11192.5|1611
1646379000000|2022-03-04 07:30:00|11193.5|11192|11192.5|11191|11193.5|11192|11192.5|11191|4305
1646379300000|2022-03-04 07:35:00|11193|11191.5|11194.5|11193|11194.5|11193|11191|11189.5|2145
1646379600000|2022-03-04 07:40:00|11195|11193.5|11194|11192.5|11195.5|11194|11193|11191.5|2259
1646379900000|2022-03-04 07:45:00|11194.5|11193|11191.5|11190|11194.5|11193|11191.5|11190|966
1646380200000|2022-03-04 07:50:00|11192|11190.5|11192.5|11191|11193|11191|11190.5|11189|876
1646380500000|2022-03-04 07:55:00|11193|11191.5|11194|11192.5|11195|11193|11192.5|11191.5|1295
1646380800000|2022-03-04 08:00:00|11193.5|11192|11195.5|11194|11195.5|11194|11193|11191.5|4279
1646381100000|2022-03-04 08:05:00|11195|11193.5|11194.5|11193|11195.5|11194|11194|11192.5|806
1646381400000|2022-03-04 08:10:00|11195|11193.5|11194.5|11193|11195.5|11194|11193|11191.5|3951
1646381700000|2022-03-04 08:15:00|11195|11193.5|11194.5|11193|11195|11193.5|11194|11192.5|5002
1646382000000|2022-03-04 08:20:00|11195|11193.5|11196|11194.5|11196.5|11195|11194.5|11193|2851
1646382300000|2022-03-04 08:25:00|11195.5|11194|11195.5|11194|11196.5|11195|11195|11193.5|6314
1646382600000|2022-03-04 08:30:00|11196|11194.5|11195.5|11194|11196.5|11195|11195|11193.5|2303
1646382900000|2022-03-04 08:35:00|11196|11194.5|11197|11195.5|11198|11196.5|11196|11194.5|2181
1646383200000|2022-03-04 08:40:00|11197.5|11196|11198|11196.5|11199|11197.5|11197.5|11196|980
1646383500000|2022-03-04 08:45:00|11198.5|11197|11200.5|11199|11200.5|11199|11198|11196.5|3434
1646383800000|2022-03-04 08:50:00|11200|11198.5|11199.5|11198|11200.5|11199|11199.5|11198|5639
1646384100000|2022-03-04 08:55:00|11199|11197.5|11200|11198.5|11200|11198.5|11199|11197.5|4429
1646384400000|2022-03-04 09:00:00|11199.5|11198|11200.5|11199|11200.5|11199|11199|11197.5|2539
1646384700000|2022-03-04 09:05:00|11200|11198.5|11201.5|11200|11204.5|11203|11199.5|11198|3992
1646385000000|2022-03-04 09:10:00|11201|11199.5|11199.5|11198|11201.5|11200|11199.5|11198|4264
1646385300000|2022-03-04 09:15:00|11200|11198.5|11199|11197.5|11200|11198.5|11199|11197.5|6215
1646385600000|2022-03-04 09:20:00|11198.5|11197|11197.5|11196|11199|11197.5|11197.5|11196|3776
1646385900000|2022-03-04 09:25:00|11198|11196.5|11196|11194.5|11198|11196.5|11196|11194.5|4304
1646386200000|2022-03-04 09:30:00|11195.5|11194|11194|11192.5|11196.5|11195|11193|11191.5|3285
1646386500000|2022-03-04 09:35:00|11193.5|11192|11195.5|11194|11195.5|11194|11193|11191.5|5781
1646386800000|2022-03-04 09:40:00|11196|11194.5|11194.5|11193|11197|11195.5|11194.5|11193|6856
1646387100000|2022-03-04 09:45:00|11194|11192.5|11196.5|11195|11197|11195|11194|11192.5|2173
1646387400000|2022-03-04 09:50:00|11196|11194.5|11195.5|11194|11197.5|11196|11195|11193.5|10920
1646387700000|2022-03-04 09:55:00|11196|11194.5|11198.5|11197|11198.5|11197|11195.5|11194|1626
1646388000000|2022-03-04 10:00:00|11198|11196.5|11197.5|11195.5|11199|11197.5|11196.5|11195|11450
1646388300000|2022-03-04 10:05:00|11197|11196|11200|11198.5|11200|11198.5|11197|11195.5|1621
1646388600000|2022-03-04 10:10:00|11199.5|11198|11198|11196.5|11199.5|11198|11198|11196.5|1123
1646388900000|2022-03-04 10:15:00|11197.5|11196|11197|11195.5|11198|11196.5|11196.5|11195|848
1646389200000|2022-03-04 10:20:00|11197.5|11196|11197|11195.5|11197.5|11196|11196.5|11195|4175
1646389500000|2022-03-04 10:25:00|11196.5|11195|11196.5|11195|11197.5|11196|11196|11194.5|5943
1646389800000|2022-03-04 10:30:00|11197|11195.5|11197|11195.5|11197|11195.5|11196.5|11195|4976
1646390100000|2022-03-04 10:35:00|11197.5|11196|11199|11197.5|11199|11197.5|11197.5|11195.5|1655
1646390400000|2022-03-04 10:40:00|11199.5|11198|11200|11198.5|11200.5|11199|11198.5|11197|1274
1646390700000|2022-03-04 10:45:00|11199.5|11198|11200.5|11199|11201|11199.5|11199.5|11198|2906
1646391000000|2022-03-04 10:50:00|11201|11199.5|11200|11198.5|11201|11199.5|11199.5|11198|1678
1646391300000|2022-03-04 10:55:00|11200.5|11199|11201|11199.5|11201.5|11200|11200|11198.5|1760
1646391600000|2022-03-04 11:00:00|11200.5|11199|11200.5|11199|11201.5|11200|11200.5|11198.5|2282
1646391900000|2022-03-04 11:05:00|11200|11198.5|11199|11197.5|11200|11198.5|11198.5|11197|3695
1646392200000|2022-03-04 11:10:00|11198.5|11197|11198|11196.5|11198.5|11197|11197.5|11196|1643
1646392500000|2022-03-04 11:15:00|11197.5|11196|11198.5|11197|11198.5|11197|11197.5|11196|11250
1646392800000|2022-03-04 11:20:00|11198|11196.5|11200.5|11199|11201|11199.5|11198|11196.5|2816
1646393100000|2022-03-04 11:25:00|11201|11199.5|11201|11199.5|11201|11199.5|11200.5|11199|2489
1646393400000|2022-03-04 11:30:00|11200.5|11199|11200.5|11199|11201|11199.5|11200|11198.5|2024
1646393700000|2022-03-04 11:35:00|11200|11198.5|11201.5|11200|11201.5|11200|11200|11198.5|1628
1646394000000|2022-03-04 11:40:00|11201|11199.5|11200.5|11199|11201|11200|11200.5|11199|3459
1646394300000|2022-03-04 11:45:00|11201|11199.5|11200.5|11199|11201|11199.5|11200.5|11199|3496
1646394600000|2022-03-04 11:50:00|11200|11198.5|11201|11199.5|11201|11199.5|11200|11198.5|2072
1646394900000|2022-03-04 11:55:00|11201.5|11200|11202|11200.5|11202.5|11201|11201.5|11200|1837
1646395200000|2022-03-04 12:00:00|11202.5|11201|11203|11201.5|11203|11201.5|11202|11200.5|2434
1646395500000|2022-03-04 12:05:00|11203.5|11202|11204|11202.5|11206.5|11205|11203|11201.5|7617
1646395800000|2022-03-04 12:10:00|11204.5|11203|11204.5|11202.5|11205|11203.5|11204|11202.5|973
1646396100000|2022-03-04 12:15:00|11204|11203|11202|11200.5|11204.5|11203|11202|11200.5|3173
1646396400000|2022-03-04 12:20:00|11202.5|11201|11202.5|11201|11202.5|11201|11201.5|11200|1865
1646396700000|2022-03-04 12:25:00|11203|11201.5|11203.5|11202|11203.5|11202|11202.5|11201|2050
1646397000000|2022-03-04 12:30:00|11204|11202.5|11204.5|11203|11204.5|11203|11204|11202.5|438
1646397300000|2022-03-04 12:35:00|11204|11202.5|11206.5|11205|11207.5|11206|11204|11202.5|5527
1646397600000|2022-03-04 12:40:00|11206|11204.5|11204.5|11203|11206|11204.5|11204.5|11203|1178
1646397900000|2022-03-04 12:45:00|11205|11203.5|11204|11202.5|11206|11204.5|11204|11202.5|3855
1646398200000|2022-03-04 12:50:00|11204.5|11203|11205.5|11204|11206.5|11205|11204|11202.5|968
1646398500000|2022-03-04 12:55:00|11205|11203.5|11205.5|11204|11206|11204|11205|11203.5|929
1646398800000|2022-03-04 13:00:00|11205|11203.5|11207|11205.5|11207|11205.5|11205|11203.5|30613
1646399100000|2022-03-04 13:05:00|11206.5|11205|11204.5|11203|11206.5|11205|11204.5|11203|6664
1646399400000|2022-03-04 13:10:00|11205|11203.5|11205|11203.5|11205.5|11204|11204.5|11203|1441
1646399700000|2022-03-04 13:15:00|11204.5|11203|11205.5|11204|11206|11204.5|11204.5|11203|2053
1646400000000|2022-03-04 13:20:00|11205|11203.5|11205.5|11204|11206|11204.5|11204.5|11203|3914
1646400300000|2022-03-04 13:25:00|11205|11203.5|11205|11203|11205.5|11203.5|11204|11202.5|1008
1646400600000|2022-03-04 13:30:00|11204.5|11203.5|11209.5|11208|11210|11208.5|11203.5|11202|3045
1646400900000|2022-03-04 13:35:00|11209|11207.5|11208.5|11207|11209|11207.5|11208|11206.5|3025
1646401200000|2022-03-04 13:40:00|11208|11206.5|11210|11208.5|11211|11209.5|11207.5|11206|2059
1646401500000|2022-03-04 13:45:00|11209.5|11208|11211|11209.5|11211.5|11210|11209.5|11208|2301
1646401800000|2022-03-04 13:50:00|11211.5|11210|11213|11211.5|11214|11212.5|11211|11209.5|2791
1646402100000|2022-03-04 13:55:00|11212.5|11211|11211|11209.5|11212.5|11211|11210.5|11209|1275
1646402400000|2022-03-04 14:00:00|11211.5|11210|11213|11211.5|11213|11211.5|11211|11209.5|1683
1646402700000|2022-03-04 14:05:00|11212.5|11211|11209|11207.5|11213|11211.5|11208|11206.5|4981
1646403000000|2022-03-04 14:10:00|11209.5|11208|11208.5|11207|11209.5|11208|11208|11206.5|3152
1646403300000|2022-03-04 14:15:00|11208|11206.5|11210.5|11209|11211.5|11210|11208|11206.5|4409
1646403600000|2022-03-04 14:20:00|11210|11208.5|11211.5|11210|11211.5|11210|11209.5|11208|4666
1646403900000|2022-03-04 14:25:00|11211|11209.5|11210.5|11209|11212|11210.5|11209.5|11208|4999
1646404200000|2022-03-04 14:30:00|11211|11208.5|11211|11209.5|11211|11209.5|11209.5|11208|4028
1646404500000|2022-03-04 14:35:00|11211.5|11210|11212.5|11211|11212.5|11211|11211.5|11210|1574
1646404800000|2022-03-04 14:40:00|11211.5|11210|11213|11211.5|11213|11211.5|11211.5|11210|4004
1646405100000|2022-03-04 14:45:00|11212.5|11211|11211.5|11210|11213.5|11212|11211.5|11210|6183
1646405400000|2022-03-04 14:50:00|11211|11209.5|11210|11208.5|11211.5|11210|11210|11208|3784
1646405700000|2022-03-04 14:55:00|11210.5|11209|11211|11209.5|11211|11209.5|11209.5|11207.5|3479
1646406000000|2022-03-04 15:00:00|11210.5|11209|11210|11208.5|11211|11209.5|11209.5|11208|8907
1646406300000|2022-03-04 15:05:00|11210.5|11209|11210.5|11209|11211|11209.5|11210|11208.5|4093
1646406600000|2022-03-04 15:10:00|11211|11209.5|11214.5|11213|11214.5|11213|11210.5|11209|2426
1646406900000|2022-03-04 15:15:00|11215|11213.5|11214|11212.5|11215.5|11214|11214|11212.5|5616
1646407200000|2022-03-04 15:20:00|11214.5|11213|11218|11216.5|11218|11216.5|11214.5|11213|3760
1646407500000|2022-03-04 15:25:00|11217.5|11216|11218.5|11217|11220.5|11219|11217|11215.5|5292
1646407800000|2022-03-04 15:30:00|11219|11217.5|11219|11217.5|11220|11218.5|11218.5|11217|4986
1646408100000|2022-03-04 15:35:00|11219.5|11218|11218.5|11217|11219.5|11218|11218.5|11217|3249
1646408400000|2022-03-04 15:40:00|11218|11216.5|11214|11212.5|11218|11216.5|11214|11212.5|5046
1646408700000|2022-03-04 15:45:00|11214.5|11213|11213|11211.5|11214.5|11213|11212.5|11211|3587
1646409000000|2022-03-04 15:50:00|11213.5|11212|11216.5|11215|11217|11215.5|11213|11212|2452
1646409300000|2022-03-04 15:55:00|11217|11215.5|11215.5|11214|11217|11215.5|11215|11213|3246
1646409600000|2022-03-04 16:00:00|11216|11214.5|11214|11212.5|11217|11215.5|11213|11211.5|1678
1646409900000|2022-03-04 16:05:00|11213.5|11212|11214.5|11213|11214.5|11213|11213|11211.5|5292
1646410200000|2022-03-04 16:10:00|11215|11213.5|11215.5|11214|11215.5|11214|11214.5|11213|6501
1646410500000|2022-03-04 16:15:00|11215|11213.5|11216.5|11215|11216.5|11215|11215|11213.5|4858
1646410800000|2022-03-04 16:20:00|11216|11214.5|11216.5|11215|11218.5|11217|11216|11214.5|2782
1646411100000|2022-03-04 16:25:00|11217|11215.5|11219|11217.5|11219|11217.5|11216.5|11215|4221
1646411400000|2022-03-04 16:30:00|11218.5|11217|11216.5|11215|11218.5|11217|11216|11214.5|4645
1646411700000|2022-03-04 16:35:00|11217|11215.5|11213.5|11212|11217|11215.5|11212.5|11211|3718
1646412000000|2022-03-04 16:40:00|11213|11211.5|11212|11210.5|11213.5|11212|11211.5|11210|2681
1646412300000|2022-03-04 16:45:00|11211.5|11210|11210.5|11209|11213|11211.5|11210|11208.5|9519
1646412600000|2022-03-04 16:50:00|11210|11208.5|11209.5|11208|11211|11209.5|11208.5|11207|1493
1646412900000|2022-03-04 16:55:00|11209|11207.5|11208|11206.5|11209|11207.5|11207.5|11206|3033
1646413200000|2022-03-04 17:00:00|11207.5|11206|11208|11206.5|11208|11206.5|11207.5|11206|2424
1646413500000|2022-03-04 17:05:00|11208.5|11207|11208|11206.5|11208.5|11207|11207.5|11206|2947
1646413800000|2022-03-04 17:10:00|11208.5|11207|11208.5|11207|11210|11208.5|11208|11206.5|6639
1646414100000|2022-03-04 17:15:00|11209|11207.5|11208.5|11207|11209.5|11208|11208|11206.5|847
1646414400000|2022-03-04 17:20:00|11208|11206.5|11209|11207.5|11210|11208.5|11208|11206.5|1221
1646414700000|2022-03-04 17:25:00|11208.5|11207|11208.5|11207|11209|11207.5|11208.5|11207|1652
1646415000000|2022-03-04 17:30:00|11209|11206.5|11209|11207.5|11209.5|11208|11208.5|11206.5|1394
1646415300000|2022-03-04 17:35:00|11208.5|11207|11209|11207.5|11209.5|11208|11208.5|11207|924
1646415600000|2022-03-04 17:40:00|11208.5|11207|11209.5|11208|11210|11208.5|11208.5|11207|619
1646415900000|2022-03-04 17:45:00|11210||11210||11210||11209.5||179
1646416200000|2022-03-04 17:50:00|11209.5|11207.5|11209.5|11208|11210|11208|11209|11207.5|167
1646416500000|2022-03-04 17:55:00|11210|11208.5|11210.5|11209|11210.5|11209|11209.5|11208|1130
1646416800000|2022-03-04 18:00:00|11210|11208.5|11211|11209|11211|11209.5|11210|11208.5|525
1646417100000|2022-03-04 18:05:00|11210.5|11209.5|11210|11208.5|11210.5|11209.5|11210|11208.5|254
1646417400000|2022-03-04 18:10:00|11209.5|11208|11210.5|11208.5|11210.5|11209|11209.5|11208|263
1646417700000|2022-03-04 18:15:00|11210|11209|11211.5|11210|11211.5|11210|11210|11208.5|50
1646418000000|2022-03-04 18:20:00|11211|11209.5|11212|11210.5|11212|11210.5|11211|11209.5|31
1646418300000|2022-03-04 18:25:00|||||||||243
1646418600000|2022-03-04 18:30:00|11211.5|11210|11213|11211.5|11213|11211.5|11211.5|11210|374
1646418900000|2022-03-04 18:35:00|||||||||22
1646419200000|2022-03-04 18:40:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|188
1646419500000|2022-03-04 18:45:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|664
1646419800000|2022-03-04 18:50:00|11213|11211.5|11213|11211|11213|11211.5|11212.5|11211|94
1646420100000|2022-03-04 18:55:00|11213.5|11211.5|11213.5|11211.5|11213.5|11211.5|11213|11211|118
1646420400000|2022-03-04 19:00:00|11213|11212|11213.5|11212|11213.5|11212|11213|11211.5|66
1646420700000|2022-03-04 19:05:00|11214|11212.5|11213.5|11212|11214|11212.5|11213.5|11212|137
1646421000000|2022-03-04 19:10:00|11213|11211.5|11213.5|11211.5|11213.5|11212|11213|11211.5|59
1646421300000|2022-03-04 19:15:00|11213|11212|11213.5|11212|11213.5|11212|11213|11211.5|302
1646421600000|2022-03-04 19:20:00|11214|11212.5|11214|11212.5|11214|11212.5|11213.5|11212|284
1646421900000|2022-03-04 19:25:00|11213.5|11212|11213.5|11212|11214|11212|11213|11211.5|347
1646422200000|2022-03-04 19:30:00|11214|11212.5|11214|11212|11214|11212.5|11213.5|11212|64
1646422500000|2022-03-04 19:35:00|11213.5|11212.5|11214|11212.5|11214|11212.5|11213.5|11212|107
1646422800000|2022-03-04 19:40:00|11213.5|11212|11214|11212|11214.5|11213|11213.5|11212|439
1646423100000|2022-03-04 19:45:00||11212.5||11212.5||11212.5||11212|42
1646423400000|2022-03-04 19:50:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|26
1646423700000|2022-03-04 19:55:00|11212.5|11211|11213|11211|11213|11211.5|11212|11210.5|91
1646424000000|2022-03-04 20:00:00|11213.5|11211.5|11213.5|11211.5|11213.5|11212|11213|11211.5|166
1646424300000|2022-03-04 20:05:00|11213|11211|11212.5|11211|11213|11211|11212.5|11211|9
1646424600000|2022-03-04 20:10:00|11213|11211.5|11213|11211.5|11213.5|11211.5|11212.5|11211|56
1646424900000|2022-03-04 20:15:00||11211||11211||11211||11211|2
1646425200000|2022-03-04 20:20:00|11212.5||11212.5||11212.5||11212.5||4
1646425500000|2022-03-04 20:25:00|11213||11212.5||11213||11212.5||9
1646425800000|2022-03-04 20:30:00|11213|11210.5|11212|11210.5|11213|11211|11212|11210.5|23
1646426100000|2022-03-04 20:35:00|11212.5|11211|11212.5|11211|11212.5|11211|11212|11211|10
1646426400000|2022-03-04 20:40:00|11212|11210.5|11213|11210.5|11213|11211|11212|11210.5|15
1646426700000|2022-03-04 20:45:00|11212.5|11211|11212.5|11210.5|11212.5|11211|11212.5|11210.5|6
1646427000000|2022-03-04 20:50:00|11212|11210|11211.5|11210|11212|11210|11211.5|11210|191
1646427300000|2022-03-04 20:55:00|11212|11210.5|11210.5|11207.5|11212.5|11210.5|11208|11206.5|1390
1646612700000|2022-03-07 00:25:00|11215|11212.5|11220.5|11218|11221.5|11220|11214.5|11212.5|198
1646613000000|2022-03-07 00:30:00|11220|11218.5|11218.5|11217|11220|11218.5|11218|11216.5|39
1646613300000|2022-03-07 00:35:00|11218|11216.5|11217.5|11215.5|11218.5|11216.5|11216|11214.5|12
1646613600000|2022-03-07 00:40:00|11217|11215|11217.5|11215|11217.5|11215|11217|11214.5|4
1646613900000|2022-03-07 00:45:00||11215.5||11215.5||11216||11215.5|0
1646614200000|2022-03-07 00:50:00|11218|11216|11219.5|11217.5|11219.5|11218|11218|11215.5|8
1646614500000|2022-03-07 00:55:00|11219|11216.5|11218|11216|11219|11216.5|11218|11216|7
1646614800000|2022-03-07 01:00:00|11217.5|11215.5|11218.5|11216|11219|11216.5|11216|11214|44
1646615100000|2022-03-07 01:05:00|11217|11216.5|11219|11217|11219|11217|11217|11215.5|11
1646615400000|2022-03-07 01:10:00|11218.5|11216.5|11218|11216|11219|11216.5|11217.5|11215.5|3
1646615700000|2022-03-07 01:15:00|11219|11216.5|11218.5|11216.5|11219|11217|11218.5|11216|3
1646616000000|2022-03-07 01:20:00|11219|11216|11220.5|11218.5|11220.5|11218.5|11218.5|11216|12
1646616300000|2022-03-07 01:25:00|11220|11217.5|11220|11218.5|11220.5|11218.5|11219.5|11217.5|10
1646616600000|2022-03-07 01:30:00|11220.5|11218|11220.5|11218.5|11220.5|11219|11220.5|11218|26
1646616900000|2022-03-07 01:35:00|11220|11219|11220|11218.5|11220|11219|11220|11218.5|28
1646617200000|2022-03-07 01:40:00|11220.5|11219|11220.5|11219|11221.5|11219|11220.5|11218.5|63
1646617500000|2022-03-07 01:45:00|11221|11218.5|11220|11218.5|11221|11219|11220|11218.5|27
1646617800000|2022-03-07 01:50:00|11220.5|11219|11220.5|11219|11221|11219|11220.5|11219|48
1646618100000|2022-03-07 01:55:00|||||||||23
1646618400000|2022-03-07 02:00:00|11221.5|11219.5|11220.5|11219|11221.5|11219.5|11220.5|11219|78
1646618700000|2022-03-07 02:05:00|11221||11220.5||11221||11220.5||67
1646619000000|2022-03-07 02:10:00|||||||||35
1646619300000|2022-03-07 02:15:00|11220|11218.5|11219.5|11218|11220|11218.5|11219|11217.5|41
1646619600000|2022-03-07 02:20:00|11219|11217.5|11219.5|11217.5|11220.5|11218.5|11218.5|11217|30
1646619900000|2022-03-07 02:25:00|11220|11218|11220|11218|11220|11218|11220|11217.5|6
1646620200000|2022-03-07 02:30:00|11220.5|11218.5|11220|11218|11220.5|11219|11220|11218|24
1646620500000|2022-03-07 02:35:00||11218.5||11218.5||11218.5||11218.5|0
1646620800000|2022-03-07 02:40:00|11219.5|11218|11219.5|11218|11219.5|11218.5|11219.5|11218|3
1646621100000|2022-03-07 02:45:00|11220||11219.5||11220||11219.5||2
1646621700000|2022-03-07 02:55:00||11217.5||11217.5||11217.5||11217.5|4
1646622000000|2022-03-07 03:00:00||11218||11218||11218||11218|0
1646622300000|2022-03-07 03:05:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217|7
1646622600000|2022-03-07 03:10:00|11219.5|11217|11219.5|11218|11219.5|11218|11219|11217|7
1646622900000|2022-03-07 03:15:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|1
1646623200000|2022-03-07 03:20:00||11217||11217||11217.5||11217|1
1646623500000|2022-03-07 03:25:00|11218.5|11216.5|11217|11215|11218.5|11216.5|11217|11215|27
1646623800000|2022-03-07 03:30:00|11217.5|11215.5|11217|11215.5|11218|11216|11217|11215|15
1646624100000|2022-03-07 03:35:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|2
1646624400000|2022-03-07 03:40:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215.5|3
1646624700000|2022-03-07 03:45:00|11217.5|11216|11217.5|11215.5|11217.5|11216|11217|11215.5|5
1646625000000|2022-03-07 03:50:00||11216||11216||11216||11215.5|0
1646625300000|2022-03-07 03:55:00|11218|11215.5|11219|11217|11219|11217|11218|11215.5|13
1646625600000|2022-03-07 04:00:00|11218.5||11219||11219||11218.5||2
1646626200000|2022-03-07 04:10:00||11217.5||11217.5||11217.5||11217.5|1
1646626500000|2022-03-07 04:15:00|11218.5|11217|11218|11216.5|11218.5|11217|11218|11216.5|6
1646626800000|2022-03-07 04:20:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|3
1646627100000|2022-03-07 04:25:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|1
1646627400000|2022-03-07 04:30:00|||||||||5
1646628000000|2022-03-07 04:40:00|11218.5||11218.5||11218.5||11218.5||5
1646628600000|2022-03-07 04:50:00||11217||11216.5||11217||11216.5|8
1646628900000|2022-03-07 04:55:00|11218||11218||11218||11218||0
1646629200000|2022-03-07 05:00:00|||||||||8
1646629800000|2022-03-07 05:10:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11215.5|6
1646630100000|2022-03-07 05:15:00|11217|11215.5|11217|11215|11217|11216|11216.5|11215|17
1646630400000|2022-03-07 05:20:00|11216.5|11215.5|11217|11215.5|11217|11215.5|11216.5|11215.5|8
1646630700000|2022-03-07 05:25:00|11216.5|11215|11217|11215|11217|11215.5|11216.5|11215|8
1646631000000|2022-03-07 05:30:00|11217.5|11215.5|11217.5|11216|11217.5|11216|11217|11215.5|21
1646631600000|2022-03-07 05:40:00|11218.5|11216.5|11218|11216|11218.5|11216.5|11218|11216|12
1646631900000|2022-03-07 05:45:00|11217.5|11216.5|11218.5|11217|11219|11217.5|11217.5|11216.5|99
1646632200000|2022-03-07 05:50:00|11219|11217.5|11219|11217.5|11219|11217.5|11218|11216.5|31
1646632500000|2022-03-07 05:55:00|11219.5|11218|11219.5|11218|11220|11218.5|11219.5|11217.5|60
1646632800000|2022-03-07 06:00:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218|103
1646633100000|2022-03-07 06:05:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|27
1646633400000|2022-03-07 06:10:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|56
1646633700000|2022-03-07 06:15:00|11220.5|11219|11220|11218.5|11220.5|11219|11219.5|11218|233
1646634000000|2022-03-07 06:20:00|11220.5|11219|11220.5|11219|11221|11219.5|11220|11218.5|405
1646634300000|2022-03-07 06:25:00|11221|11219.5|11220|11218.5|11221|11219.5|11220|11218.5|333
1646634600000|2022-03-07 06:30:00|||||||||124
1646634900000|2022-03-07 06:35:00|11220.5|11218|11220|11218.5|11220.5|11219|11220|11218|149
1646635200000|2022-03-07 06:40:00|11219.5|11218|11220|11218.5|11220|11218.5|11219.5|11218|28
1646635500000|2022-03-07 06:45:00|11220.5|11218|11220|11218.5|11220.5|11218.5|11220|11218|9
1646635800000|2022-03-07 06:50:00||11218||11218.5||11218.5||11218|104
1646636100000|2022-03-07 06:55:00|11219.5|11218|11220|11218|11220|11218|11219.5|11218|100
1646636400000|2022-03-07 07:00:00|11219|11217|11213|11211.5|11219|11217|11213|11211.5|2560
1646636700000|2022-03-07 07:05:00|11212.5|11211|11213.5|11211.5|11213.5|11212|11211.5|11210|1064
1646637000000|2022-03-07 07:10:00|11214|11212|11211.5|11210|11215|11213.5|11211.5|11210|931
1646637300000|2022-03-07 07:15:00|11211|11209.5|11213|11211.5|11213.5|11211.5|11210|11208.5|944
1646637600000|2022-03-07 07:20:00|11213.5|11212|11214|11212.5|11214|11212.5|11211|11209.5|1399
1646637900000|2022-03-07 07:25:00|11213.5|11212|11214.5|11213|11215|11213.5|11212.5|11211|1777
1646638200000|2022-03-07 07:30:00|11215|11213.5|11215|11213.5|11216|11214.5|11214|11212|1608
1646638500000|2022-03-07 07:35:00|11214.5|11213|11216.5|11215|11218.5|11217|11214.5|11212.5|2015
1646638800000|2022-03-07 07:40:00|11217|11215.5|11219|11217.5|11219.5|11218|11215|11213.5|3041
1646639100000|2022-03-07 07:45:00|11218.5|11217|11219|11217.5|11219.5|11218|11218|11216.5|1149
1646639400000|2022-03-07 07:50:00|11219.5|11217|11215.5|11214|11219.5|11217|11215.5|11213.5|1841
1646639700000|2022-03-07 07:55:00|11215|11213.5|11215.5|11214|11216|11214.5|11214|11212.5|1066
1646640000000|2022-03-07 08:00:00|11216|11214.5|11212.5|11211|11216.5|11215|11212|11210.5|2949
1646640300000|2022-03-07 08:05:00|11212|11210.5|11212|11210.5|11212.5|11211|11210|11208.5|2917
1646640600000|2022-03-07 08:10:00|11211.5|11210|11214.5|11213|11215|11213.5|11211.5|11210|2262
1646640900000|2022-03-07 08:15:00|11214|11212.5|11213|11211.5|11215.5|11214|11212.5|11211|1816
1646641200000|2022-03-07 08:20:00|11213.5|11212|11214|11212.5|11217|11215.5|11213|11211.5|1795
1646641500000|2022-03-07 08:25:00|11214.5|11213|11218.5|11216.5|11218.5|11217|11214|11212.5|3866
1646641800000|2022-03-07 08:30:00|11218|11216|11218.5|11217|11219|11217.5|11217|11215.5|2183
1646642100000|2022-03-07 08:35:00|11218|11216.5|11219.5|11218|11219.5|11218|11217|11215.5|1812
1646642400000|2022-03-07 08:40:00|11220|11218.5|11220.5|11219|11222|11220.5|11219|11217.5|6252
1646642700000|2022-03-07 08:45:00|11220|11218.5|11219|11217.5|11220.5|11219|11216|11214.5|3829
1646643000000|2022-03-07 08:50:00|11219.5|11218|11218|11216|11219.5|11218|11217|11215.5|1982
1646643300000|2022-03-07 08:55:00|11217.5|11216.5|11216|11214.5|11218.5|11217|11216|11214.5|2463
1646643600000|2022-03-07 09:00:00|11216.5|11215|11217.5|11216|11218.5|11217|11216|11214.5|2623
1646643900000|2022-03-07 09:05:00|11217|11215.5|11218|11216.5|11218|11216.5|11216.5|11215|1063
1646644200000|2022-03-07 09:10:00|11218.5|11217|11218.5|11217|11219|11217.5|11218|11216.5|2705
1646644500000|2022-03-07 09:15:00|11219|11217.5|11218.5|11217|11219.5|11218|11218|11216.5|3392
1646644800000|2022-03-07 09:20:00|11218|11216.5|11218.5|11217|11218.5|11217|11217.5|11216|1630
1646645100000|2022-03-07 09:25:00|11218|11216.5|11216.5|11215|11218.5|11217|11215|11213.5|3082
1646645400000|2022-03-07 09:30:00|11216|11214.5|11213|11211.5|11216.5|11215|11212.5|11211|2846
1646645700000|2022-03-07 09:35:00|11212.5|11211|11213.5|11212|11214|11212.5|11211.5|11210|2625
1646646000000|2022-03-07 09:40:00|11214|11212.5|11215|11213.5|11215|11213.5|11213.5|11211.5|1616
1646646300000|2022-03-07 09:45:00|11215.5|11214|11215.5|11214|11216|11214.5|11215|11213|3878
1646646600000|2022-03-07 09:50:00|11216|11214.5|11215|11213.5|11216|11214.5|11214.5|11213|2317
1646646900000|2022-03-07 09:55:00|11215.5|11214|11216.5|11215|11217|11215.5|11215|11213.5|2915
1646647200000|2022-03-07 10:00:00|11216|11214.5|11214|11212.5|11216.5|11215|11214|11212.5|4934
1646647500000|2022-03-07 10:05:00|11215|11213.5|11216|11214.5|11216.5|11215|11215|11213.5|852
1646647800000|2022-03-07 10:10:00|11215.5|11214|11216|11214.5|11216.5|11215|11215.5|11213.5|1093
1646648100000|2022-03-07 10:15:00|11216.5|11215|11216|11214.5|11217|11215.5|11215.5|11214|2651
1646648400000|2022-03-07 10:20:00|11215.5|11214|11213.5|11212|11216|11214.5|11213.5|11212|2522
1646648700000|2022-03-07 10:25:00|11214|11212.5|11214.5|11213|11215.5|11214|11214|11212.5|2549
1646649000000|2022-03-07 10:30:00|11215|11213.5|11216|11214.5|11216|11214.5|11214.5|11213|2659
1646649300000|2022-03-07 10:35:00|11215.5|11214|11217|11215.5|11217.5|11216|11215.5|11214|1968
1646649600000|2022-03-07 10:40:00|11217.5|11216|11219.5|11218|11219.5|11218|11217|11215.5|3662
1646649900000|2022-03-07 10:45:00|11219|11217.5|11218.5|11217|11219.5|11218|11217|11215.5|2232
1646650200000|2022-03-07 10:50:00|11219|11217.5|11218|11216.5|11220|11218.5|11217.5|11216|2402
1646650500000|2022-03-07 10:55:00|11218.5|11217|11217|11215.5|11219|11217.5|11217|11215.5|1125
1646650800000|2022-03-07 11:00:00|11217.5|11216|11217.5|11216|11218.5|11217|11217|11215.5|1929
1646651100000|2022-03-07 11:05:00|11218|11216.5|11216.5|11215|11218|11216.5|11216.5|11215|1023
1646651400000|2022-03-07 11:10:00|11216|11214.5|11215|11213.5|11216.5|11215|11215|11213.5|1377
1646651700000|2022-03-07 11:15:00|11215.5|11214|11216|11214.5|11216|11214.5|11215|11213.5|2358
1646652000000|2022-03-07 11:20:00|11215.5|11214|11217.5|11216|11218|11216|11215.5|11214|816
1646652300000|2022-03-07 11:25:00|11217|11215.5|11218|11216.5|11218|11216.5|11217|11215.5|1705
1646652600000|2022-03-07 11:30:00|11218.5|11217|11218.5|11217|11219.5|11218|11218|11216.5|2924
1646652900000|2022-03-07 11:35:00|11219|11217.5|11220|11218.5|11220|11218.5|11218.5|11217|1227
1646653200000|2022-03-07 11:40:00|11220.5|11219|11218.5|11217|11220.5|11219|11218.5|11217|4513
1646653500000|2022-03-07 11:45:00|11219|11217.5|11218|11216.5|11219|11217.5|11217|11215.5|1147
1646653800000|2022-03-07 11:50:00|11217.5|11216|11215|11213.5|11217.5|11216|11215|11213.5|721
1646654100000|2022-03-07 11:55:00|11215.5|11214|11212.5|11211|11215.5|11214|11212|11210.5|4460
1646654400000|2022-03-07 12:00:00|11213|11211.5|11211|11209.5|11213|11211.5|11211|11209.5|2198
1646654700000|2022-03-07 12:05:00|11211.5|11210|11209.5|11208|11212|11210.5|11209.5|11208|3399
1646655000000|2022-03-07 12:10:00|11209|11207.5|11209.5|11208|11210.5|11209|11209|11207.5|4649
1646655300000|2022-03-07 12:15:00|11209|11207.5|11207|11205.5|11209.5|11208|11206|11204.5|5521
1646655600000|2022-03-07 12:20:00|11207.5|11205|11207.5|11206|11209|11207.5|11206.5|11205|3521
1646655900000|2022-03-07 12:25:00|11208|11206.5|11207.5|11206|11208|11206.5|11206|11204.5|973
1646656200000|2022-03-07 12:30:00|11208|11206.5|11207.5|11206|11208|11206.5|11206.5|11205|3495
1646656500000|2022-03-07 12:35:00|11208|11206.5|11208|11206.5|11208|11206.5|11207|11205.5|1723
1646656800000|2022-03-07 12:40:00|11207.5|11206|11205.5|11204|11208|11206.5|11205.5|11204|2729
1646657100000|2022-03-07 12:45:00|11206|11204.5|11205|11203|11206.5|11205|11203|11201.5|4494
1646657400000|2022-03-07 12:50:00|11205.5|11203.5|11204.5|11203|11205.5|11204|11204|11202.5|2769
1646657700000|2022-03-07 12:55:00|11204|11202.5|11202|11200.5|11204.5|11203|11201.5|11200|5045
1646658000000|2022-03-07 13:00:00|11202.5|11200|11204|11202.5|11204.5|11203|11202|11200|6466
1646658300000|2022-03-07 13:05:00|11203.5|11202|11204|11202.5|11204.5|11203|11203|11201.5|4197
1646658600000|2022-03-07 13:10:00|11204.5|11203|11202.5|11201|11204.5|11203|11202.5|11201|3390
1646658900000|2022-03-07 13:15:00|11203|11201.5|11201|11199.5|11203|11201.5|11201|11199.5|3694
1646659200000|2022-03-07 13:20:00|11200.5|11199|11199|11197.5|11201.5|11200|11198.5|11197|5303
1646659500000|2022-03-07 13:25:00|11198.5|11197|11193|11191.5|11199|11197.5|11192|11190.5|7268
1646659800000|2022-03-07 13:30:00|11192.5|11191|11193.5|11192|11194|11192.5|11192.5|11191|9905
1646660100000|2022-03-07 13:35:00|11193|11191.5|11194.5|11193|11195|11193.5|11192.5|11191|3859
1646660400000|2022-03-07 13:40:00|11195|11193.5|11195.5|11194|11196|11194.5|11194.5|11193|1915
1646660700000|2022-03-07 13:45:00|11196|11193.5|11195|11193.5|11196|11194.5|11194|11192.5|4812
1646661000000|2022-03-07 13:50:00|11194.5|11193|11193.5|11192|11195.5|11194|11193.5|11192|7866
1646661300000|2022-03-07 13:55:00|11193|11191.5|11192.5|11191|11193.5|11191.5|11191.5|11190|2350
1646661600000|2022-03-07 14:00:00|11193|11191.5|11198|11196|11198.5|11197|11192.5|11191|4661
1646661900000|2022-03-07 14:05:00|11197.5|11196.5|11196.5|11195|11198.5|11196.5|11196|11194.5|2737
1646662200000|2022-03-07 14:10:00|11197|11195.5|11196|11194.5|11197|11195.5|11195|11193.5|2150
1646662500000|2022-03-07 14:15:00|11196.5|11195|11196|11194.5|11196.5|11195|11194|11192.5|3315
1646662800000|2022-03-07 14:20:00|11195.5|11194|11198.5|11196.5|11198.5|11197|11195.5|11194|2185
1646663100000|2022-03-07 14:25:00|11198|11197|11197.5|11196|11199|11197.5|11197|11195.5|4435
1646663400000|2022-03-07 14:30:00|11198|11196.5|11196.5|11195|11198|11196.5|11196|11194.5|2065
1646663700000|2022-03-07 14:35:00|11197|11195.5|11196|11194.5|11197.5|11196|11195.5|11194|1352
1646664000000|2022-03-07 14:40:00|11195.5|11194|11198.5|11197|11200.5|11199|11195|11193.5|4680
1646664300000|2022-03-07 14:45:00|11198|11196.5|11198.5|11197|11199|11197.5|11197.5|11196|2813
1646664600000|2022-03-07 14:50:00|11199|11197.5|11197.5|11196|11199|11197.5|11197.5|11196|3410
1646664900000|2022-03-07 14:55:00|11198|11196.5|11196.5|11195|11198|11196.5|11196|11194.5|2342
1646665200000|2022-03-07 15:00:00|11196|11194.5|11194.5|11193|11196.5|11195|11194|11192.5|2014
1646665500000|2022-03-07 15:05:00|11195|11193.5|11191.5|11190|11195|11193.5|11191|11189.5|2738
1646665800000|2022-03-07 15:10:00|11192|11190.5|11194|11192.5|11194.5|11193|11192|11190.5|1628
1646666100000|2022-03-07 15:15:00|11194.5|11193|11195.5|11194|11195.5|11194|11194|11192.5|2222
1646666400000|2022-03-07 15:20:00|11195|11193.5|11196.5|11195|11197|11195.5|11195|11193.5|4247
1646666700000|2022-03-07 15:25:00|11197|11195.5|11196|11194.5|11197|11195.5|11195.5|11194|6883
1646667000000|2022-03-07 15:30:00|11195.5|11194|11195.5|11194|11196|11194.5|11195.5|11194|4534
1646667300000|2022-03-07 15:35:00|11195|11193.5|11196|11194.5|11196.5|11195|11194.5|11193|3404
1646667600000|2022-03-07 15:40:00|11195.5|11194|11196|11194|11196|11194.5|11195.5|11194|3037
1646667900000|2022-03-07 15:45:00|11195.5|11194.5|11196.5|11195|11196.5|11195|11195.5|11194|2211
1646668200000|2022-03-07 15:50:00|11196|11194.5|11195.5|11194|11196.5|11195|11195.5|11194|5739
1646668500000|2022-03-07 15:55:00|11195|11193.5|11195.5|11194|11196|11194.5|11194|11192|5653
1646668800000|2022-03-07 16:00:00|11196|11194.5|11196|11194.5|11196.5|11195|11195.5|11194|4386
1646669100000|2022-03-07 16:05:00|11195.5|11194|11195.5|11194|11196|11194.5|11195|11193.5|4483
1646669400000|2022-03-07 16:10:00|11196|11194.5|11197|11195.5|11197.5|11196|11196|11194.5|1930
1646669700000|2022-03-07 16:15:00|11196.5|11195|11195.5|11194|11197.5|11196|11195|11193.5|2435
1646670000000|2022-03-07 16:20:00|11196|11194.5|11196|11194.5|11196|11194.5|11195|11193.5|1663
1646670300000|2022-03-07 16:25:00|11195.5|11194|11195.5|11194|11196.5|11195|11195.5|11194|854
1646670600000|2022-03-07 16:30:00|11196|11194.5|11195.5|11194|11196.5|11195|11195.5|11194|1720
1646670900000|2022-03-07 16:35:00|11195|11193.5|11195|11193.5|11195.5|11194|11194.5|11193|1321
1646671200000|2022-03-07 16:40:00|11195.5|11194|11195|11193.5|11195.5|11194|11194.5|11193|1445
1646671500000|2022-03-07 16:45:00|11195.5|11193|11196|11194.5|11196.5|11194.5|11195|11193|1573
1646671800000|2022-03-07 16:50:00|11196.5|11195|11196|11194.5|11196.5|11195|11195.5|11194|2596
1646672100000|2022-03-07 16:55:00|11196.5|11195|11196|11194.5|11197|11195.5|11196|11194.5|732
1646672400000|2022-03-07 17:00:00|11196.5|11195|11198.5|11197|11198.5|11197|11196|11194.5|1794
1646672700000|2022-03-07 17:05:00|11199|11196.5|11200|11198.5|11200.5|11199|11199|11196.5|4057
1646673000000|2022-03-07 17:10:00|11200.5|11199|11198.5|11197|11200.5|11199|11198.5|11197|1102
1646673300000|2022-03-07 17:15:00|11199|11197.5|11199|11197.5|11199.5|11198|11199|11197.5|883
1646673600000|2022-03-07 17:20:00|11199.5|11197|11198.5|11197|11199.5|11198|11198.5|11197|121
1646673900000|2022-03-07 17:25:00|11199|11197.5|11200|11198.5|11200.5|11199|11198.5|11197.5|2236
1646674200000|2022-03-07 17:30:00|11199.5|11198|11199.5|11198|11200|11198.5|11199.5|11198|199
1646674500000|2022-03-07 17:35:00|11200|11198.5|11199.5|11198|11200|11198.5|11199.5|11198|87
1646674800000|2022-03-07 17:40:00|11199|11197.5|11198.5|11197|11199.5|11198|11198.5|11197|449
1646675100000|2022-03-07 17:45:00|11199|11197.5|11197.5|11196|11199|11197.5|11196.5|11195|370
1646675400000|2022-03-07 17:50:00|11196.5|11195|11197.5|11196|11198.5|11197|11195.5|11194|1018
1646675700000|2022-03-07 17:55:00|11196.5|11195|11195.5|11194|11197.5|11196|11195.5|11194|1648
1646676000000|2022-03-07 18:00:00|11196|11194.5|11197|11195.5|11197|11195.5|11196|11194.5|125
1646676300000|2022-03-07 18:05:00|11197.5|11196|11197.5|11196|11198|11196.5|11197.5|11196|195
1646676600000|2022-03-07 18:10:00|11198|11196.5|11199|11197.5|11199|11197.5|11198|11196.5|134
1646676900000|2022-03-07 18:15:00|11198.5|11197|11200|11198.5|11200|11198.5|11198.5|11197|131
1646677200000|2022-03-07 18:20:00|11199.5|11198|11200.5|11199|11200.5|11199|11199.5|11198|368
1646677500000|2022-03-07 18:25:00|11200|11198.5|11200.5|11199|11200.5|11199|11199.5|11198|447
1646677800000|2022-03-07 18:30:00|||||||||246
1646678100000|2022-03-07 18:35:00|||||||||27
1646678400000|2022-03-07 18:40:00|11199.5|11198|11200|11198.5|11200|11198.5|11199.5|11198|116
1646678700000|2022-03-07 18:45:00|11200.5|11199|11200.5|11199|11200.5|11199|11200.5|11199|7
1646679000000|2022-03-07 18:50:00|11200|11198.5|11200|11198.5|11200|11198.5|11200|11198.5|62
1646679300000|2022-03-07 18:55:00|11199.5|11198|11200|11198.5|11200|11198.5|11199.5|11198|217
1646679600000|2022-03-07 19:00:00|11199.5|11198|11198.5|11197|11199.5|11198|11198.5|11197|245
1646679900000|2022-03-07 19:05:00|11197.5|11196|11197.5|11196|11197.5|11196|11197.5|11196|19
1646680200000|2022-03-07 19:10:00|11198|11196.5|11197.5|11196|11198.5|11197|11197.5|11196|137
1646680500000|2022-03-07 19:15:00|11198|11196.5|11197.5|11196|11198|11196.5|11197.5|11196|102
1646680800000|2022-03-07 19:20:00|11198|11196.5|11198|11196.5|11198|11196.5|11198|11196.5|57
1646681100000|2022-03-07 19:25:00|11197.5|11196|11198|11196.5|11198|11196.5|11197.5|11196|25
1646681400000|2022-03-07 19:30:00|11197.5|11196|11198.5|11197|11198.5|11197|11197.5|11196|63
1646681700000|2022-03-07 19:35:00|11199|11197.5|11199|11197.5|11199.5|11197.5|11199|11197|19
1646682000000|2022-03-07 19:40:00|11199.5|11198|11199.5|11198|11199.5|11198|11199.5|11198|4
1646682300000|2022-03-07 19:45:00|11200|11198.5|11199|11197.5|11200|11198.5|11198.5|11197|29
1646682600000|2022-03-07 19:50:00|11199.5|11197|11200|11198.5|11200|11198.5|11199.5|11197|11
1646682900000|2022-03-07 19:55:00|11199.5|11198|11198.5|11196.5|11200|11198.5|11198|11196.5|76
1646683200000|2022-03-07 20:00:00|11198|11197|11198|11196.5|11198.5|11197|11198|11196.5|12
1646683500000|2022-03-07 20:05:00|11198.5|11196|11198|11196.5|11198.5|11196.5|11197.5|11196|18
1646683800000|2022-03-07 20:10:00|11197.5|11196|11198.5|11197|11198.5|11197|11197.5|11196|58
1646684100000|2022-03-07 20:15:00|11198|11196.5|11197.5|11196|11198|11196.5|11197.5|11196|115
1646684400000|2022-03-07 20:20:00|11197|11195.5|11196.5|11195|11197|11195.5|11196.5|11195|56
1646684700000|2022-03-07 20:25:00|11197||11196.5||11197||11196.5||49
1646685000000|2022-03-07 20:30:00|11197|11195.5|11197|11195.5|11197|11195.5|11196.5|11195.5|5
1646685300000|2022-03-07 20:35:00|11197.5|11196|11197.5|11196|11198|11196.5|11197|11195.5|47
1646685600000|2022-03-07 20:40:00|11198|11196.5|11196|11194.5|11198|11196.5|11196|11194.5|129
1646685900000|2022-03-07 20:45:00|11196.5|11195|11197|11195.5|11197|11195.5|11196.5|11195|33
1646686200000|2022-03-07 20:50:00|11197.5|11196|11196|11194.5|11197.5|11196|11195.5|11194|238
1646686500000|2022-03-07 20:55:00|11197|11195|11197|11194.5|11197|11195|11195.5|11194|190
1646698500000|2022-03-08 00:15:00|11199|11196|11195|11193|11199.5|11196|11194.5|11191.5|29
1646698800000|2022-03-08 00:20:00|11194.5|11192.5|11196|11194.5|11197.5|11195.5|11194.5|11192.5|19
1646699100000|2022-03-08 00:25:00|11196.5|11194|11197|11195|11197|11195|11196.5|11193.5|2
1646699400000|2022-03-08 00:30:00|11196.5|11194.5|11196|11194|11196.5|11194.5|11196|11194|0
1646699700000|2022-03-08 00:35:00||11194.5||11194.5||11194.5||11194|1
1646700000000|2022-03-08 00:40:00|11196.5|11195|11196.5|11195|11196.5|11195|11196|11195|10
1646700300000|2022-03-08 00:45:00|11197|11194.5|11196.5|11195|11197|11195|11196.5|11194.5|13
1646700600000|2022-03-08 00:50:00|11197|11195.5|11197|11195.5|11197|11195.5|11196.5|11195.5|1
1646700900000|2022-03-08 00:55:00||11195||11195||11195.5||11195|0
1646701200000|2022-03-08 01:00:00|11196.5|11195.5|11196.5|11195|11197|11195.5|11196.5|11195|1
1646701500000|2022-03-08 01:05:00|11197|11195.5|11197|11195|11197|11195.5|11196.5|11195|10
1646701800000|2022-03-08 01:10:00|11196.5|11194.5|11195|11193.5|11196.5|11194.5|11195|11193|127
1646702100000|2022-03-08 01:15:00|11194.5|11193|11196|11194|11196|11194.5|11194.5|11193|8
1646702400000|2022-03-08 01:20:00|11195.5|11193.5|11195.5|11193.5|11196|11194.5|11195.5|11193.5|0
1646702700000|2022-03-08 01:25:00|11196|11194|11195|11193.5|11196|11194|11195|11193.5|34
1646703000000|2022-03-08 01:30:00|11195.5|11194|11195.5|11193.5|11195.5|11194|11195|11193.5|2
1646703300000|2022-03-08 01:35:00|11195|11193|11194|11192.5|11195.5|11193.5|11193.5|11192|247
1646703600000|2022-03-08 01:40:00|11194.5|11192|11194.5|11192.5|11194.5|11192.5|11194|11192|0
1646703900000|2022-03-08 01:45:00|11194|11192|11193.5|11191.5|11194.5|11192.5|11193|11191.5|31
1646704200000|2022-03-08 01:50:00|11193|11191|11192.5|11191|11193.5|11191|11192|11190.5|6
1646704500000|2022-03-08 01:55:00|11192|11190.5|11192|11190.5|11192.5|11190.5|11192|11190.5|4
1646704800000|2022-03-08 02:00:00|11192.5||11192||11192.5||11192||4
1646705400000|2022-03-08 02:10:00|||||||||4
1646706000000|2022-03-08 02:20:00|||||||||1
1646707500000|2022-03-08 02:45:00|11192.5|11191|11192.5|11191|11192.5|11191|11192.5|11191|26
1646707800000|2022-03-08 02:50:00|11193|11191.5|11193|11191.5|11193|11191.5|11193|11191.5|18
1646708100000|2022-03-08 02:55:00|11192.5|11191|11193|11191.5|11193|11191.5|11192.5|11191|4
1646708400000|2022-03-08 03:00:00|11193.5|11192|11192.5|11191|11193.5|11192|11192.5|11191|29
1646709000000|2022-03-08 03:10:00|||||||||4
1646709300000|2022-03-08 03:15:00|11193||11192.5||11193||11192.5||1
1646709600000|2022-03-08 03:20:00||11190.5||11190.5||11190.5||11190.5|5
1646709900000|2022-03-08 03:25:00|11192||11192||11192||11192||2
1646710200000|2022-03-08 03:30:00|||||||||1
1646710500000|2022-03-08 03:35:00|||||||||1
1646711100000|2022-03-08 03:45:00|11191.5|11190|11191.5|11190|11191.5|11190|11190.5|11189|37
1646711400000|2022-03-08 03:50:00|11191|11189.5|11191.5|11189.5|11191.5|11189.5|11191|11189.5|2
1646711700000|2022-03-08 03:55:00|11191|11190|11192|11190.5|11192.5|11191|11191|11189.5|3
1646712000000|2022-03-08 04:00:00|11191.5|11190|11192|11190.5|11192.5|11191|11191.5|11190|6
1646712300000|2022-03-08 04:05:00|11192.5|11191|11193|11191.5|11193|11191.5|11192|11191|4
1646713200000|2022-03-08 04:20:00|11192.5|11191|11193|11191.5|11193|11191.5|11192.5|11191|19
1646713800000|2022-03-08 04:30:00|11192.5|11191|11192.5|11191|11192.5|11191|11192.5|11191|3
1646714100000|2022-03-08 04:35:00|11192|11190.5|11192|11190.5|11192.5|11190.5|11192|11190.5|3
1646714400000|2022-03-08 04:40:00|11192.5||11192||11192.5||11192||0
1646715300000|2022-03-08 04:55:00|11191.5|11190|11191.5|11190|11191.5|11190|11191.5|11190|2
1646715600000|2022-03-08 05:00:00|11192|11190.5|11192|11190.5|11192|11190.5|11192|11190.5|13
1646715900000|2022-03-08 05:05:00|11191.5|11190|11192|11190.5|11192|11190.5|11191.5|11190|14
1646716200000|2022-03-08 05:10:00|11191.5|11190|11191|11189.5|11191.5|11190|11191|11189.5|41
1646716500000|2022-03-08 05:15:00|11191.5|11190|11190.5|11189|11191.5|11190|11190.5|11189|36
1646716800000|2022-03-08 05:20:00|||||||||11
1646717100000|2022-03-08 05:25:00|11191|11189.5|11191.5|11190|11191.5|11190|11191|11189.5|26
1646717400000|2022-03-08 05:30:00|11192|11190.5|11192|11190.5|11192|11190.5|11192|11190.5|25
1646717700000|2022-03-08 05:35:00|11191.5|11190|11192|11190.5|11192|11190.5|11191.5|11190|14
1646718000000|2022-03-08 05:40:00|11191.5|11190|11192|11190.5|11192.5|11191|11191.5|11190|37
1646718300000|2022-03-08 05:45:00|11192.5|11191|11192.5|11191|11192.5|11191|11192.5|11191|37
1646718600000|2022-03-08 05:50:00|11193|11190.5|11193|11191.5|11193.5|11191.5|11193|11190.5|31
1646718900000|2022-03-08 05:55:00|||||||||20
1646719200000|2022-03-08 06:00:00|||||||||5
1646719500000|2022-03-08 06:05:00|11193.5|11192|11193.5|11192|11193.5|11192|11193.5|11192|14
1646719800000|2022-03-08 06:10:00|11194|11192.5|11194|11192.5|11194|11192.5|11194|11192.5|11
1646720100000|2022-03-08 06:15:00|11194.5|11192|11194.5|11193|11194.5|11193|11194.5|11192|116
1646720400000|2022-03-08 06:20:00|11195|11193.5|11195|11193.5|11195|11193.5|11194.5|11193.5|30
1646720700000|2022-03-08 06:25:00|11194.5|11193|11194.5|11193|11194.5|11193|11194.5|11193|17
1646721000000|2022-03-08 06:30:00||11192.5||11193||11193||11192.5|6
1646721300000|2022-03-08 06:35:00|11195|11193.5|11195|11193.5|11195|11193.5|11195|11193.5|28
1646721600000|2022-03-08 06:40:00|11194.5|11193|11194.5|11193|11195|11193|11194.5|11193|2
1646721900000|2022-03-08 06:45:00|11194|11192.5|11193.5|11192|11194|11192.5|11193.5|11192|8
1646722200000|2022-03-08 06:50:00|11194.5|11192.5|11194.5|11193|11194.5|11193|11194.5|11192.5|46
1646722500000|2022-03-08 06:55:00|11194|11192.5|11194|11192.5|11194.5|11193|11194|11192.5|103
1646722800000|2022-03-08 07:00:00|11193.5|11192|11200|11198.5|11200.5|11199|11193.5|11192|2822
1646723100000|2022-03-08 07:05:00|11199.5|11198|11201.5|11200|11202|11200.5|11199|11197.5|1544
1646723400000|2022-03-08 07:10:00|11202|11200.5|11201.5|11200|11202|11200.5|11200.5|11199|627
1646723700000|2022-03-08 07:15:00|11202|11199.5|11202|11200.5|11202|11200.5|11202|11199.5|631
1646724000000|2022-03-08 07:20:00|11201.5|11200|11199|11197.5|11201.5|11200|11199|11197.5|1017
1646724300000|2022-03-08 07:25:00|11199.5|11198|11200|11198.5|11201|11199.5|11199.5|11198|469
1646724600000|2022-03-08 07:30:00|11200.5|11199|11198.5|11197|11201|11199.5|11198.5|11197|619
1646724900000|2022-03-08 07:35:00|11198|11196.5|11197|11195.5|11199.5|11198|11196|11194.5|966
1646725200000|2022-03-08 07:40:00|11197.5|11195|11198|11196.5|11198.5|11197|11197|11195|477
1646725500000|2022-03-08 07:45:00|11198.5|11196|11199|11197.5|11199|11197.5|11197|11195.5|865
1646725800000|2022-03-08 07:50:00|11198.5|11197|11198|11196.5|11198.5|11197|11197.5|11196|935
1646726100000|2022-03-08 07:55:00|11198.5|11197|11198|11196.5|11199.5|11198|11198|11196.5|994
1646726400000|2022-03-08 08:00:00|11197.5|11196|11193|11191.5|11197.5|11196|11193|11191.5|1493
1646726700000|2022-03-08 08:05:00|11193.5|11192|11195|11193.5|11195|11193.5|11193.5|11192|1808
1646727000000|2022-03-08 08:10:00|11194.5|11193|11185|11183.5|11195|11193.5|11181|11179.5|7507
1646727300000|2022-03-08 08:15:00|11185.5|11184|11179|11177.5|11185.5|11184|11179|11177.5|3526
1646727600000|2022-03-08 08:20:00|11178.5|11177|11178.5|11177|11181.5|11180|11176|11174.5|4224
1646727900000|2022-03-08 08:25:00|11179|11176.5|11180.5|11179|11184.5|11183|11178.5|11176.5|5876
1646728200000|2022-03-08 08:30:00|11181|11179.5|11180|11178.5|11182.5|11181|11178.5|11177|2192
1646728500000|2022-03-08 08:35:00|11179.5|11178|11173|11171.5|11179.5|11178|11173|11171.5|4997
1646728800000|2022-03-08 08:40:00|11173.5|11172|11182|11180.5|11182|11180.5|11173.5|11172|3550
1646729100000|2022-03-08 08:45:00|11181.5|11180|11182|11180.5|11183|11181.5|11180|11178.5|3035
1646729400000|2022-03-08 08:50:00|11182.5|11181|11184|11182.5|11185|11183.5|11181.5|11180|3816
1646729700000|2022-03-08 08:55:00|11184.5|11183|11185|11183.5|11186|11184.5|11183.5|11181.5|2653
1646730000000|2022-03-08 09:00:00|11185.5|11184|11186|11184.5|11186.5|11185|11184|11182|1099
1646730300000|2022-03-08 09:05:00|11185.5|11184|11188.5|11187|11189|11187.5|11185.5|11184|3837
1646730600000|2022-03-08 09:10:00|11188|11186.5|11185.5|11184|11188.5|11187|11185|11183.5|3587
1646730900000|2022-03-08 09:15:00|11185|11183.5|11185|11183.5|11187|11185.5|11184.5|11183|1723
1646731200000|2022-03-08 09:20:00|11185.5|11184|11184.5|11183|11186|11184.5|11184.5|11183|1552
1646731500000|2022-03-08 09:25:00|11184|11182.5|11185|11183.5|11185|11183.5|11183|11181.5|3013
1646731800000|2022-03-08 09:30:00|11184.5|11183|11183|11181.5|11185.5|11184|11182.5|11181|1320
1646732100000|2022-03-08 09:35:00|11183.5|11182|11181.5|11180|11183.5|11182|11181|11179.5|1453
1646732400000|2022-03-08 09:40:00|11182|11180.5|11182|11180.5|11183|11181.5|11181|11179.5|2813
1646732700000|2022-03-08 09:45:00|11182.5|11181|11183|11181.5|11183|11181.5|11182|11180.5|554
1646733000000|2022-03-08 09:50:00|11183.5|11182|11182.5|11181|11184|11182.5|11182.5|11181|3961
1646733300000|2022-03-08 09:55:00|11183|11181.5|11180.5|11178.5|11183|11181.5|11178|11176.5|2585
1646733600000|2022-03-08 10:00:00|11180|11179|11181.5|11180|11182.5|11181|11179.5|11178|1985
1646733900000|2022-03-08 10:05:00|11181|11179.5|11181|11179.5|11181.5|11180|11180.5|11179|1418
1646734200000|2022-03-08 10:10:00|11180.5|11179|11181|11179.5|11182.5|11181|11180.5|11179|2313
1646734500000|2022-03-08 10:15:00|11181.5|11180|11178.5|11177|11181.5|11180|11178.5|11177|2662
1646734800000|2022-03-08 10:20:00|11179|11176.5|11179|11177.5|11179|11177.5|11176.5|11175|2588
1646735100000|2022-03-08 10:25:00|11180.5|11179|11178.5|11177|11181|11179.5|11178.5|11177|5620
1646735400000|2022-03-08 10:30:00|11179|11177.5|11180.5|11178.5|11181.5|11180|11178.5|11177|1120
1646735700000|2022-03-08 10:35:00|11180|11179|11178.5|11177|11181|11179.5|11178.5|11177|4143
1646736000000|2022-03-08 10:40:00|11179|11177.5|11180.5|11179|11182|11180.5|11178.5|11177|2465
1646736300000|2022-03-08 10:45:00|11181|11179.5|11180|11178.5|11182|11180.5|11178.5|11177|3387
1646736600000|2022-03-08 10:50:00|11180.5|11178|11179.5|11178|11180.5|11179|11179.5|11178|2117
1646736900000|2022-03-08 10:55:00|11180|11178.5|11178.5|11177|11180|11178.5|11178|11176.5|2689
1646737200000|2022-03-08 11:00:00|11178|11176.5|11177.5|11176|11178.5|11177|11176.5|11175|3440
1646737500000|2022-03-08 11:05:00|11178|11176.5|11178|11176.5|11178|11176.5|11176.5|11175|2269
1646737800000|2022-03-08 11:10:00|11177.5|11176|11178|11176.5|11178.5|11177|11177.5|11176|966
1646738100000|2022-03-08 11:15:00|11178.5|11177|11179.5|11178|11179.5|11178|11178.5|11177|1193
1646738400000|2022-03-08 11:20:00|11179|11177.5|11181|11179.5|11181|11179.5|11179|11177.5|812
1646738700000|2022-03-08 11:25:00|11180.5|11179|11180.5|11179|11182|11180.5|11179.5|11178|1137
1646739000000|2022-03-08 11:30:00|11180|11178.5|11180.5|11179|11181|11179.5|11180|11178.5|966
1646739300000|2022-03-08 11:35:00|11181|11179.5|11182|11180|11182|11180.5|11180.5|11179|685
1646739600000|2022-03-08 11:40:00|11181.5|11180.5|11181|11179.5|11182|11180.5|11180|11178.5|1160
1646739900000|2022-03-08 11:45:00|11180.5|11179|11182.5|11181|11183|11181.5|11180.5|11179|680
1646740200000|2022-03-08 11:50:00|11183|11181.5|11182.5|11181|11183|11181.5|11181.5|11180|860
1646740500000|2022-03-08 11:55:00|11182|11180.5|11181.5|11180|11183|11181.5|11181.5|11180|719
1646740800000|2022-03-08 12:00:00|11181|11179.5|11177|11175.5|11181|11179.5|11175.5|11174|2976
1646741100000|2022-03-08 12:05:00|11176.5|11175|11177.5|11176|11179|11177.5|11176|11174.5|2954
1646741400000|2022-03-08 12:10:00|11178|11176.5|11176.5|11175|11178|11176.5|11175|11173.5|1032
1646741700000|2022-03-08 12:15:00|11177|11175.5|11178.5|11177|11178.5|11177|11175.5|11174|1574
1646742000000|2022-03-08 12:20:00|11178|11176.5|11179|11177.5|11179|11177.5|11176.5|11175|3360
1646742300000|2022-03-08 12:25:00|11178.5|11177|11179|11177.5|11180|11178.5|11178|11176.5|1055
1646742600000|2022-03-08 12:30:00|11178.5|11177|11178|11176.5|11180.5|11178.5|11178|11176.5|2008
1646742900000|2022-03-08 12:35:00|11177.5|11176|11178.5|11177|11178.5|11177|11177|11175.5|3925
1646743200000|2022-03-08 12:40:00|11179|11177.5|11174|11172|11179|11177.5|11173|11171.5|4104
1646743500000|2022-03-08 12:45:00|11173.5|11171.5|11176.5|11175|11177|11175.5|11172|11170.5|3434
1646743800000|2022-03-08 12:50:00|11176|11174.5|11177|11175.5|11177|11175.5|11174.5|11173|1495
1646744100000|2022-03-08 12:55:00|11177.5|11176|11177.5|11176|11178.5|11177|11177|11175.5|2084
1646744400000|2022-03-08 13:00:00|11178|11176.5|11179.5|11178|11180|11178.5|11177.5|11175.5|7760
1646744700000|2022-03-08 13:05:00|11180|11178.5|11182.5|11181|11183.5|11182|11179.5|11178|3661
1646745000000|2022-03-08 13:10:00|11183|11181.5|11181|11179.5|11184.5|11182.5|11180.5|11179|4409
1646745300000|2022-03-08 13:15:00|11180.5|11179|11179|11177.5|11181|11179.5|11178.5|11177|2145
1646745600000|2022-03-08 13:20:00|11179.5|11178|11181.5|11180|11181.5|11180|11179.5|11178|1370
1646745900000|2022-03-08 13:25:00|11181|11179.5|11181|11179.5|11181|11179.5|11179.5|11178|1762
1646746200000|2022-03-08 13:30:00|11180.5|11179|11182|11180.5|11183|11181.5|11180.5|11179|1818
1646746500000|2022-03-08 13:35:00|11182.5|11181|11181.5|11180|11182.5|11181|11181|11179.5|1382
1646746800000|2022-03-08 13:40:00|11181|11179.5|11180.5|11179|11181|11179.5|11179.5|11178|1831
1646747100000|2022-03-08 13:45:00|11181|11179.5|11181.5|11180|11182|11180.5|11180.5|11179|780
1646747400000|2022-03-08 13:50:00|11181|11179.5|11179.5|11178|11182|11180.5|11178|11176.5|7077
1646747700000|2022-03-08 13:55:00|11180|11178.5|11179.5|11178|11181|11179.5|11179.5|11178|3670
1646748000000|2022-03-08 14:00:00|11180|11178.5|11179.5|11178|11180|11178.5|11178.5|11177|5486
1646748300000|2022-03-08 14:05:00|11179|11177.5|11181.5|11180|11182|11180.5|11179|11177.5|1851
1646748600000|2022-03-08 14:10:00|11181|11179.5|11179.5|11178|11181|11179.5|11179|11177.5|2267
1646748900000|2022-03-08 14:15:00|11180|11178.5|11178.5|11177|11180.5|11179|11178|11176.5|3898
1646749200000|2022-03-08 14:20:00|11179|11177.5|11177|11175.5|11179.5|11178|11177|11175.5|1678
1646749500000|2022-03-08 14:25:00|11176.5|11175|11177.5|11176|11177.5|11176|11174.5|11173|2953
1646749800000|2022-03-08 14:30:00|11177|11175.5|11177|11175.5|11177.5|11176|11176|11174.5|1456
1646750100000|2022-03-08 14:35:00|11177.5|11176|11177|11175.5|11178|11176|11175|11173.5|2158
1646750400000|2022-03-08 14:40:00|11177.5|11176|11179.5|11178|11179.5|11178|11177|11175.5|3655
1646750700000|2022-03-08 14:45:00|11179|11177.5|11181|11179.5|11181|11179.5|11179|11177.5|2369
1646751000000|2022-03-08 14:50:00|11180.5|11179|11181.5|11180|11181.5|11180|11180|11178.5|1966
1646751300000|2022-03-08 14:55:00|11181|11179.5|11182|11180.5|11183.5|11182|11180.5|11179|3686
1646751600000|2022-03-08 15:00:00|11182.5|11181|11181.5|11180|11182.5|11181|11181|11179.5|1274
1646751900000|2022-03-08 15:05:00|11182|11180.5|11182|11180.5|11184|11182.5|11181|11179.5|3275
1646752200000|2022-03-08 15:10:00|11181.5|11180|11181|11179.5|11181.5|11180|11180.5|11179|5279
1646752500000|2022-03-08 15:15:00|11180.5|11179|11185|11183.5|11189.5|11188|11180.5|11179|7044
1646752800000|2022-03-08 15:20:00|11185.5|11184|11184|11182|11190|11188.5|11183|11181.5|6028
1646753100000|2022-03-08 15:25:00|11183.5|11182.5|11181|11179.5|11185.5|11184|11181|11179.5|3594
1646753400000|2022-03-08 15:30:00|11180.5|11179|11183|11181.5|11184|11182.5|11180.5|11179|3547
1646753700000|2022-03-08 15:35:00|11183.5|11182|11185|11183|11185.5|11184|11183|11181.5|1720
1646754000000|2022-03-08 15:40:00|11185.5|11183.5|11185|11183.5|11186|11184.5|11185|11183.5|4465
1646754300000|2022-03-08 15:45:00|11185.5|11184|11183.5|11182|11186|11184.5|11183|11181.5|2818
1646754600000|2022-03-08 15:50:00|11183|11181.5|11184|11182.5|11184.5|11183|11183|11181.5|2118
1646754900000|2022-03-08 15:55:00|11183.5|11182|11186|11184.5|11186|11184.5|11183|11181.5|1420
1646755200000|2022-03-08 16:00:00|11185.5|11184|11184.5|11183|11186|11184.5|11183.5|11182|2455
1646755500000|2022-03-08 16:05:00|11185|11182.5|11181|11179.5|11185|11183.5|11181|11179.5|6427
1646755800000|2022-03-08 16:10:00|11181.5|11180|11182|11180.5|11182|11180.5|11181|11179.5|1352
1646756100000|2022-03-08 16:15:00|11181.5|11180|11182.5|11181|11183.5|11182|11181|11179.5|5262
1646756400000|2022-03-08 16:20:00|11182|11180.5|11182.5|11181|11183|11181|11180.5|11179|3664
1646756700000|2022-03-08 16:25:00|11183|11181.5|11183|11181.5|11183.5|11182|11182.5|11180.5|2662
1646757000000|2022-03-08 16:30:00|11183.5|11182|11184|11182.5|11184.5|11183|11183|11181.5|2683
1646757300000|2022-03-08 16:35:00|11183.5|11182|11185|11183|11185|11183.5|11183|11181.5|2026
1646757600000|2022-03-08 16:40:00|11184.5|11182.5|11183.5|11182|11184.5|11182.5|11183.5|11182|461
1646757900000|2022-03-08 16:45:00|11184|11182.5|11183|11181.5|11184|11182.5|11183|11181.5|480
1646758200000|2022-03-08 16:50:00|11182.5|11181|11183|11181.5|11183|11181.5|11182|11180.5|740
1646758500000|2022-03-08 16:55:00|11182.5|11181|11182|11180.5|11182.5|11181|11182|11180.5|249
1646758800000|2022-03-08 17:00:00|11182.5|11181|11181.5|11180|11182.5|11181|11181.5|11179.5|465
1646759100000|2022-03-08 17:05:00|11182|11179.5|11181.5|11180|11182.5|11181|11181.5|11179.5|606
1646759400000|2022-03-08 17:10:00|11182|11180.5|11181|11179.5|11182|11180.5|11180.5|11179|1909
1646759700000|2022-03-08 17:15:00|11180.5|11179|11180|11178.5|11181.5|11180|11180|11178|1326
1646760000000|2022-03-08 17:20:00|11179.5|11178|11178|11176.5|11180|11178.5|11178|11176.5|2313
1646760300000|2022-03-08 17:25:00|11178.5|11177|11176.5|11175|11179|11177.5|11176.5|11175|591
1646760600000|2022-03-08 17:30:00|11177|11175.5|11175.5|11174|11177|11175.5|11175.5|11174|1166
1646760900000|2022-03-08 17:35:00|11176|11174.5|11173.5|11172|11176|11174.5|11173|11171.5|1508
1646761200000|2022-03-08 17:40:00|11174|11171.5|11174|11172.5|11175.5|11173.5|11173.5|11171.5|1136
1646761500000|2022-03-08 17:45:00|11173.5|11172|11174.5|11173|11175|11173.5|11173.5|11172|1460
1646761800000|2022-03-08 17:50:00|11175|11173.5|11174.5|11173|11175|11173.5|11174.5|11173|526
1646762100000|2022-03-08 17:55:00|11174|11172.5|11174|11172.5|11175|11173|11173.5|11172|345
1646762400000|2022-03-08 18:00:00|11173.5|11172|11173.5|11171.5|11173.5|11172|11173.5|11171.5|214
1646762700000|2022-03-08 18:05:00|11173|11172|11172.5|11171|11174|11172.5|11172.5|11171|251
1646763000000|2022-03-08 18:10:00|11172|11170.5|11172.5|11171|11172.5|11171|11171.5|11170|395
1646763300000|2022-03-08 18:15:00||11170.5||11170.5||11171||11170.5|390
1646763600000|2022-03-08 18:20:00|11172|11171|11173|11171.5|11173|11171.5|11172|11170.5|412
1646763900000|2022-03-08 18:25:00|11174|11172.5|11174|11172.5|11174|11172.5|11173|11171.5|429
1646764200000|2022-03-08 18:30:00|11174.5|11173|11175.5|11174|11176|11174.5|11174.5|11173|365
1646764500000|2022-03-08 18:35:00|11175|11173.5|11176|11174.5|11177.5|11176|11174.5|11173|377
1646764800000|2022-03-08 18:40:00|11176.5|11175|11175.5|11174|11177|11175.5|11175.5|11174|163
1646765100000|2022-03-08 18:45:00|11175|11173.5|11176.5|11174.5|11177.5|11176|11175|11173.5|65
1646765400000|2022-03-08 18:50:00|11177|11175|11176|11174.5|11177|11175.5|11176|11174.5|39
1646765700000|2022-03-08 18:55:00|11175.5|11174|11176.5|11175|11176.5|11175|11175.5|11174|40
1646766000000|2022-03-08 19:00:00|11177|11176|11177.5|11175.5|11178|11176.5|11176.5|11175.5|78
1646766300000|2022-03-08 19:05:00|11177|11176|11177|11175.5|11177.5|11176|11177|11175.5|66
1646766600000|2022-03-08 19:10:00|11177.5|11176|11177|11175.5|11177.5|11176|11177|11175.5|58
1646766900000|2022-03-08 19:15:00|11177.5|11176|11179.5|11177.5|11180.5|11179|11177.5|11175.5|383
1646767200000|2022-03-08 19:20:00|11179|11178|11179|11177.5|11179.5|11178|11179|11177.5|17
1646767500000|2022-03-08 19:25:00|11178.5|11177|11179|11177.5|11179|11177.5|11178.5|11177|20
1646767800000|2022-03-08 19:30:00|11179.5|11178|11179.5|11177.5|11179.5|11178|11179|11177.5|7
1646768100000|2022-03-08 19:35:00|11179|11178|11179|11177|11179|11178|11178.5|11177|28
1646768400000|2022-03-08 19:40:00|11178.5|11177.5|11179|11177|11179|11177.5|11178.5|11177|4
1646768700000|2022-03-08 19:45:00|11178.5|11177.5|11178.5|11177|11178.5|11177.5|11178.5|11177|0
1646769000000|2022-03-08 19:50:00|11179|11177.5|11179|11177.5|11179.5|11178|11178.5|11177|28
1646769300000|2022-03-08 19:55:00|11178.5|11177|11179|11177.5|11179|11177.5|11178.5|11177|24
1646769600000|2022-03-08 20:00:00|11178.5|11177|11178.5|11176.5|11178.5|11177.5|11178.5|11176.5|12
1646769900000|2022-03-08 20:05:00|11178|11177|11178.5|11177|11178.5|11177|11178|11176.5|15
1646770200000|2022-03-08 20:10:00|11179|11177.5|11179|11177.5|11179|11177.5|11179|11177.5|9
1646770500000|2022-03-08 20:15:00|11178.5|11177|11179|11177|11179|11177.5|11178.5|11177|8
1646770800000|2022-03-08 20:20:00|11179.5|11177.5|11179.5|11177.5|11179.5|11178|11179|11177.5|10
1646771100000|2022-03-08 20:25:00|11179|11178|11179.5|11178|11179.5|11178|11179|11178|4
1646771400000|2022-03-08 20:30:00|11180|11178.5|11180.5|11178.5|11180.5|11179|11180|11178|103
1646771700000|2022-03-08 20:35:00|11180|11179|11180|11178.5|11180.5|11179|11180|11178.5|21
1646772000000|2022-03-08 20:40:00|11180.5|11178|11180.5|11179|11180.5|11179|11180|11178|20
1646772300000|2022-03-08 20:45:00|11181|11179.5|11181|11179|11181|11179.5|11180.5|11179|22
1646772600000|2022-03-08 20:50:00|11180.5|11178.5|11180.5|11178.5|11181|11179|11179.5|11178|21
1646772900000|2022-03-08 20:55:00|11180|11179|11180.5|11178|11181|11179|11179.5|11177.5|28
1646784900000|2022-03-09 00:15:00|11182|11176.5|11181.5|11179.5|11184.5|11182.5|11181|11176.5|35
1646785200000|2022-03-09 00:20:00|11182|11180|11181.5|11179.5|11182|11180.5|11181.5|11179.5|4
1646785500000|2022-03-09 00:25:00|11182|11180|11181.5|11179.5|11182|11180|11181.5|11179.5|1
1646785800000|2022-03-09 00:30:00|11182|11180|11182|11180|11182|11180.5|11182|11180|0
1646786100000|2022-03-09 00:35:00||11180.5||11180.5||11180.5||11180|0
1646786400000|2022-03-09 00:40:00||11180||11180||11180||11180|0
1646786700000|2022-03-09 00:45:00|11182.5|11180.5|11182.5|11180.5|11182.5|11180.5|11182.5|11180.5|1
1646787000000|2022-03-09 00:50:00||11181||11180.5||11181||11180.5|0
1646787300000|2022-03-09 00:55:00||11181||11180.5||11181||11180.5|0
1646787600000|2022-03-09 01:00:00|11182|11181|11179.5|11178|11182|11181|11179.5|11177.5|52
1646787900000|2022-03-09 01:05:00|11179|11177.5|11179|11177|11180|11178|11178.5|11176.5|39
1646788200000|2022-03-09 01:10:00|11178.5|11176.5|11179|11177|11179|11177|11178.5|11176.5|0
1646788500000|2022-03-09 01:15:00||11176.5||11177||11177||11176.5|0
1646788800000|2022-03-09 01:20:00|11179.5|11177.5|11180|11178.5|11180|11178.5|11179.5|11177|12
1646789100000|2022-03-09 01:25:00|11179|11177.5|11179|11177|11179.5|11177.5|11177.5|11176|202
1646789400000|2022-03-09 01:30:00|11178.5|11176.5|11178.5|11176.5|11178.5|11176.5|11178|11176|13
1646789700000|2022-03-09 01:35:00|11179|11177|11178.5|11177|11179|11177|11178.5|11176.5|0
1646790000000|2022-03-09 01:40:00|11179||11178.5||11179.5||11178.5||0
1646790300000|2022-03-09 01:45:00|11179||11178.5||11179||11178.5||0
1646790600000|2022-03-09 01:50:00|11179|11177.5|11179.5|11177.5|11179.5|11177.5|11178.5|11177|1
1646790900000|2022-03-09 01:55:00|11179|11178|11179.5|11177.5|11179.5|11178|11179|11177.5|0
1646791200000|2022-03-09 02:00:00|11179||11179.5||11179.5||11179||1
1646791500000|2022-03-09 02:05:00|11179|11178|11179.5|11177.5|11179.5|11178|11179|11177.5|0
1646791800000|2022-03-09 02:10:00|11179|11178|11179|11177.5|11180.5|11179|11179|11177.5|18
1646792100000|2022-03-09 02:15:00|11179.5||11179||11179.5||11179||2
1646792400000|2022-03-09 02:20:00|11179.5||11179||11179.5||11179||0
1646793000000|2022-03-09 02:30:00|11179.5|11176|11178.5|11176.5|11179.5|11176.5|11178|11176|2
1646793300000|2022-03-09 02:35:00|11178|11177|11178.5|11177|11178.5|11177|11178|11177|0
1646793600000|2022-03-09 02:40:00|11178|11176.5|11178.5|11176.5|11178.5|11176.5|11178|11176.5|1
1646793900000|2022-03-09 02:45:00|11178||11178.5||11178.5||11178||0
1646794200000|2022-03-09 02:50:00|11178|11177|11178.5|11176.5|11178.5|11177|11178|11176.5|0
1646794500000|2022-03-09 02:55:00|11178|11177|11178.5|11177|11178.5|11177|11178|11176.5|0
1646794800000|2022-03-09 03:00:00|11178|11176.5|11178.5|11177|11178.5|11177|11178|11176.5|9
1646795100000|2022-03-09 03:05:00|11178|11176.5|11178|11176.5|11178|11177|11178|11176|7
1646795400000|2022-03-09 03:10:00|11177.5|11176|11177.5|11176|11177.5|11176.5|11177.5|11176|9
1646795700000|2022-03-09 03:15:00|11178|11176.5|11177.5|11176|11178|11176.5|11177.5|11176|10
1646796000000|2022-03-09 03:20:00|11178|11176.5|11177.5|11176|11178|11176.5|11177.5|11176|10
1646796600000|2022-03-09 03:30:00|||||||||14
1646797200000|2022-03-09 03:40:00||11175.5||11176||11176||11175.5|5
1646797500000|2022-03-09 03:45:00||11175.5||11176||11176||11175.5|6
1646797800000|2022-03-09 03:50:00|11177|11175.5|11177|11175.5|11177|11176|11177|11175.5|5
1646798400000|2022-03-09 04:00:00||11175||11175.5||11175.5||11175|0
1646799900000|2022-03-09 04:25:00|11176.5|11175|11176.5|11175|11177|11175.5|11176.5|11175|0
1646800500000|2022-03-09 04:35:00|11176|11174.5|11176.5|11175|11176.5|11175|11176|11174.5|3
1646800800000|2022-03-09 04:40:00|11176|11174.5|11176.5|11175|11176.5|11175|11176|11174.5|13
1646801400000|2022-03-09 04:50:00|11176|11174.5|11176.5|11175|11176.5|11175|11176|11174.5|0
1646801700000|2022-03-09 04:55:00|11176|11174.5|11176.5|11174.5|11176.5|11175|11176|11174.5|2
1646802000000|2022-03-09 05:00:00||11175||11175||11175||11174.5|0
1646802300000|2022-03-09 05:05:00||11174.5||11175||11175||11174.5|0
1646802600000|2022-03-09 05:10:00|11176|11174.5|11176.5|11174.5|11176.5|11174.5|11176|11174.5|0
1646802900000|2022-03-09 05:15:00|11176||11176.5||11176.5||11176||0
1646803200000|2022-03-09 05:20:00|11176|11175|11176|11174.5|11176.5|11175|11176|11174.5|5
1646803500000|2022-03-09 05:25:00|11176.5||11176||11176.5||11176||0
1646803800000|2022-03-09 05:30:00|11176.5|11175|11176.5|11174.5|11176.5|11175|11176|11174.5|5
1646804100000|2022-03-09 05:35:00||11175||11175||11175||11174.5|0
1646804700000|2022-03-09 05:45:00|11177|11175.5|11176.5|11175|11177|11175.5|11176.5|11175|1
1646805000000|2022-03-09 05:50:00|11177||11177||11177||11176.5||0
1646805300000|2022-03-09 05:55:00|11176.5|11175.5|11177|11175.5|11177|11175.5|11176.5|11175.5|0
1646805600000|2022-03-09 06:00:00|11176.5|11175|11177|11175|11177|11175|11176.5|11175|6
1646805900000|2022-03-09 06:05:00||11175.5||11175.5||11175.5||11175.5|0
1646806200000|2022-03-09 06:10:00|11176.5|11175|11177|11175|11177|11175.5|11176.5|11175|9
1646806500000|2022-03-09 06:15:00|11176.5|11175.5|11177|11175|11177|11175.5|11176.5|11175|0
1646806800000|2022-03-09 06:20:00|11176.5||11176.5||11177||11176.5||0
1646807100000|2022-03-09 06:25:00|11177|11175.5|11177.5|11176|11177.5|11176|11177|11175|4
1646807400000|2022-03-09 06:30:00|11177|11175.5|11177|11175.5|11177|11175.5|11177|11175.5|2
1646808300000|2022-03-09 06:45:00|11177.5|11176|11177|11175.5|11177.5|11176|11177|11175.5|13
1646808900000|2022-03-09 06:55:00|11177.5|11175|11176.5|11175|11177.5|11175.5|11176.5|11175|6
1646809200000|2022-03-09 07:00:00|11177|11175.5|11180|11178.5|11182.5|11181|11177|11175.5|782
1646809500000|2022-03-09 07:05:00|11179.5|11178|11180|11178.5|11181|11179.5|11179|11177.5|293
1646809800000|2022-03-09 07:10:00|11179.5|11178|11179.5|11178|11179.5|11178|11177.5|11176|606
1646810100000|2022-03-09 07:15:00|11180|11178.5|11179.5|11177.5|11182|11180.5|11179|11177.5|1082
1646810400000|2022-03-09 07:20:00|11179|11178|11180|11178.5|11182|11180.5|11177.5|11176|879
1646810700000|2022-03-09 07:25:00|11180.5|11179|11180.5|11179|11181.5|11180|11179.5|11177.5|872
1646811000000|2022-03-09 07:30:00|11179.5|11178|11179|11177.5|11181.5|11180|11178|11176.5|5734
1646811300000|2022-03-09 07:35:00|11179.5|11178|11180|11178.5|11181|11179.5|11179|11177.5|769
1646811600000|2022-03-09 07:40:00|11181|11179.5|11182|11180.5|11182.5|11181|11181|11179.5|988
1646811900000|2022-03-09 07:45:00|11182.5|11180|11181|11179.5|11183|11181|11180.5|11179|594
1646812200000|2022-03-09 07:50:00|11181.5|11180|11180|11178.5|11182.5|11181|11180|11178.5|1845
1646812500000|2022-03-09 07:55:00|11180.5|11179|11181|11179|11182|11180.5|11180|11178.5|1353
1646812800000|2022-03-09 08:00:00|11181.5|11179.5|11184|11182.5|11184|11182.5|11181.5|11179.5|1332
1646813100000|2022-03-09 08:05:00|11184.5|11183.5|11181|11179.5|11185.5|11184|11181|11179.5|1609
1646813400000|2022-03-09 08:10:00|11181.5|11180|11183|11181.5|11183.5|11182|11181|11179.5|1133
1646813700000|2022-03-09 08:15:00|11183.5|11182|11181.5|11180|11184.5|11183|11180.5|11179|3086
1646814000000|2022-03-09 08:20:00|11182|11180.5|11183|11181.5|11184|11182.5|11181|11179.5|1274
1646814300000|2022-03-09 08:25:00|11182.5|11181|11182|11180.5|11183.5|11182|11180.5|11179|1681
1646814600000|2022-03-09 08:30:00|11182.5|11181|11181|11179.5|11182.5|11181|11180.5|11179|1162
1646814900000|2022-03-09 08:35:00|11180.5|11179|11182|11180.5|11182|11180.5|11179.5|11178|1268
1646815200000|2022-03-09 08:40:00|11181.5|11180|11180.5|11179|11182.5|11181|11180.5|11179|1713
1646815500000|2022-03-09 08:45:00|11181|11179.5|11177|11175.5|11181|11179.5|11176|11174.5|2543
1646815800000|2022-03-09 08:50:00|11176.5|11175|11176.5|11175|11177.5|11175.5|11175.5|11174|1541
1646816100000|2022-03-09 08:55:00|11176|11174.5|11174|11172.5|11176.5|11175|11174|11172.5|3233
1646816400000|2022-03-09 09:00:00|11173.5|11172|11172.5|11171|11174.5|11173|11172|11170.5|4947
1646816700000|2022-03-09 09:05:00|11173|11171.5|11172.5|11171|11173.5|11172|11171.5|11170|3197
1646817000000|2022-03-09 09:10:00|11173|11171.5|11173.5|11172|11175|11173.5|11172|11170.5|1844
1646817300000|2022-03-09 09:15:00|11173|11171.5|11169|11167.5|11174|11172.5|11169|11167.5|4380
1646817600000|2022-03-09 09:20:00|11169.5|11168|11170|11168.5|11170.5|11169|11168.5|11167|5256
1646817900000|2022-03-09 09:25:00|11169.5|11168|11169.5|11168|11169.5|11168|11168.5|11167|2632
1646818200000|2022-03-09 09:30:00|11170|11168.5|11170|11168.5|11171.5|11170|11169.5|11168|3957
1646818500000|2022-03-09 09:35:00|11170.5|11169|11171.5|11170|11172.5|11171|11170|11168.5|1800
1646818800000|2022-03-09 09:40:00|11171|11169.5|11170.5|11169|11172|11170.5|11169.5|11167.5|889
1646819100000|2022-03-09 09:45:00|11170|11168.5|11171.5|11170|11172|11170.5|11170|11168.5|4822
1646819400000|2022-03-09 09:50:00|11172|11170.5|11171.5|11170|11172|11170.5|11170.5|11169|1031
1646819700000|2022-03-09 09:55:00|11171|11169.5|11170.5|11169|11171.5|11170|11170.5|11169|1070
1646820000000|2022-03-09 10:00:00|11170|11168.5|11170|11168.5|11171|11169.5|11170|11168.5|860
1646820300000|2022-03-09 10:05:00|11169.5|11168|11170|11168.5|11171|11169.5|11169.5|11168|3196
1646820600000|2022-03-09 10:10:00|11170.5|11169|11170|11168.5|11171.5|11170|11169|11167.5|5691
1646820900000|2022-03-09 10:15:00|11170.5|11169|11169.5|11168|11171|11169.5|11169|11167.5|2240
1646821200000|2022-03-09 10:20:00|11170|11168.5|11170.5|11169|11170.5|11169|11169.5|11168|2063
1646821500000|2022-03-09 10:25:00|11170|11168.5|11169.5|11168|11171|11169.5|11169.5|11168|717
1646821800000|2022-03-09 10:30:00|11170|11168.5|11169|11167.5|11170|11168.5|11168.5|11166.5|6164
1646822100000|2022-03-09 10:35:00|11168.5|11167|11167|11165.5|11168.5|11167|11167|11165.5|441
1646822400000|2022-03-09 10:40:00|11166.5|11165|11166|11164.5|11167|11165.5|11165.5|11163.5|2302
1646822700000|2022-03-09 10:45:00|11166.5|11165|11166.5|11165|11167|11165.5|11166|11164.5|1395
1646823000000|2022-03-09 10:50:00|11167|11165.5|11167.5|11166|11167.5|11166|11165.5|11164|2507
1646823300000|2022-03-09 10:55:00|11168|11166.5|11169.5|11168|11170|11168.5|11167.5|11166|2515
1646823600000|2022-03-09 11:00:00|11169|11167.5|11171|11169.5|11171.5|11170|11169|11167.5|1817
1646823900000|2022-03-09 11:05:00|11171.5|11170|11171.5|11170|11173|11171.5|11171|11169.5|2402
1646824200000|2022-03-09 11:10:00|11172|11170.5|11172|11170.5|11172.5|11171|11171.5|11170|738
1646824500000|2022-03-09 11:15:00|11172.5|11171|11172|11170.5|11173|11171.5|11171.5|11170|1077
1646824800000|2022-03-09 11:20:00|11171.5|11170|11172|11170.5|11172.5|11171|11171.5|11170|470
1646825100000|2022-03-09 11:25:00|11172.5|11171|11174.5|11173|11174.5|11173|11172|11170.5|1120
1646825400000|2022-03-09 11:30:00|11174|11172.5|11175|11173.5|11175|11173.5|11173.5|11172|2466
1646825700000|2022-03-09 11:35:00|11174.5|11173|11173.5|11172|11175|11173.5|11173.5|11172|949
1646826000000|2022-03-09 11:40:00|11174|11172.5|11175.5|11174|11176|11174.5|11174|11172|1725
1646826300000|2022-03-09 11:45:00|11175|11173.5|11174|11172|11176|11174.5|11173.5|11172|1292
1646826600000|2022-03-09 11:50:00|11173.5|11172.5|11172.5|11171|11173.5|11172.5|11172.5|11171|2103
1646826900000|2022-03-09 11:55:00|11173|11171.5|11173|11171.5|11173|11171.5|11172.5|11171|1363
1646827200000|2022-03-09 12:00:00|11172.5|11171|11170|11168.5|11172.5|11171|11170|11168.5|1950
1646827500000|2022-03-09 12:05:00|11170.5|11169|11168.5|11167|11172|11170.5|11168|11166.5|2546
1646827800000|2022-03-09 12:10:00|11168|11166.5|11170.5|11169|11171.5|11170|11168|11166.5|2711
1646828100000|2022-03-09 12:15:00|11171|11169.5|11171|11169.5|11172|11170.5|11170.5|11169|1109
1646828400000|2022-03-09 12:20:00|11171.5|11169|11172|11170.5|11172|11170.5|11170.5|11169|774
1646828700000|2022-03-09 12:25:00|11172.5|11171|11173.5|11172|11174|11172.5|11172.5|11171|1209
1646829000000|2022-03-09 12:30:00|11174|11172.5|11172.5|11171|11174|11172.5|11172.5|11171|1062
1646829300000|2022-03-09 12:35:00|11173|11171.5|11173.5|11172|11173.5|11172|11172.5|11171|287
1646829600000|2022-03-09 12:40:00|11173|11171.5|11173|11171.5|11173.5|11172|11172.5|11171|458
1646829900000|2022-03-09 12:45:00|11173.5|11172|11175|11173|11175.5|11174|11173|11172|3685
1646830200000|2022-03-09 12:50:00|11174.5|11173.5|11174.5|11173|11175|11173.5|11174.5|11173|1228
1646830500000|2022-03-09 12:55:00|11174|11172.5|11174|11172.5|11174.5|11173|11173.5|11172|1627
1646830800000|2022-03-09 13:00:00|11174.5|11173|11174|11172.5|11175|11173.5|11174|11172.5|1210
1646831100000|2022-03-09 13:05:00|11174.5|11173|11175|11173.5|11175.5|11174|11174|11172.5|2092
1646831400000|2022-03-09 13:10:00|11174.5|11173|11175|11173.5|11175.5|11174|11174|11172.5|1897
1646831700000|2022-03-09 13:15:00|11174.5|11173|11174|11172.5|11176|11174.5|11174|11172.5|1923
1646832000000|2022-03-09 13:20:00|11174.5|11173|11175|11173.5|11175.5|11174|11173.5|11172|1497
1646832300000|2022-03-09 13:25:00|11175.5|11173|11174.5|11173|11175.5|11174|11174.5|11173|1119
1646832600000|2022-03-09 13:30:00|11174|11172.5|11175.5|11174|11176|11174.5|11174|11172.5|1977
1646832900000|2022-03-09 13:35:00|11175|11173.5|11173|11171.5|11175.5|11174|11173|11171.5|2212
1646833200000|2022-03-09 13:40:00|11172.5|11171|11172.5|11171|11173.5|11172|11172|11170.5|6015
1646833500000|2022-03-09 13:45:00|11172|11170.5|11173.5|11171.5|11173.5|11171.5|11172|11170.5|1630
1646833800000|2022-03-09 13:50:00|11173|11172|11172|11170.5|11174|11172.5|11172|11170.5|2065
1646834100000|2022-03-09 13:55:00|11172.5|11171|11173.5|11172|11173.5|11172|11171.5|11170|3008
1646834400000|2022-03-09 14:00:00|11173|11171.5|11170.5|11169|11173.5|11172|11169|11167.5|2875
1646834700000|2022-03-09 14:05:00|11171|11169.5|11166|11164.5|11171.5|11170|11165|11163.5|3648
1646835000000|2022-03-09 14:10:00|11166.5|11165|11170|11168.5|11170.5|11169|11165.5|11164|4431
1646835300000|2022-03-09 14:15:00|11170.5|11169|11168|11166.5|11172|11170.5|11168|11166.5|2204
1646835600000|2022-03-09 14:20:00|11167.5|11166|11166|11164.5|11168|11166.5|11165|11163|5555
1646835900000|2022-03-09 14:25:00|11165.5|11164|11165.5|11164|11167.5|11166|11164.5|11163|4748
1646836200000|2022-03-09 14:30:00|11165|11163.5|11164|11162.5|11166|11164.5|11162.5|11161|5078
1646836500000|2022-03-09 14:35:00|11163.5|11162|11164.5|11163|11165|11163.5|11163.5|11162|6028
1646836800000|2022-03-09 14:40:00|11164|11162.5|11164|11162.5|11164.5|11163|11161.5|11160|6654
1646837100000|2022-03-09 14:45:00|11163.5|11162|11163.5|11162|11165|11163.5|11163|11161.5|1688
1646837400000|2022-03-09 14:50:00|11163|11161.5|11164|11162.5|11164.5|11163|11163|11161.5|1260
1646837700000|2022-03-09 14:55:00|11164.5|11163|11163|11161.5|11165|11163.5|11161.5|11160|3937
1646838000000|2022-03-09 15:00:00|11162.5|11161|11162.5|11161|11162.5|11161.5|11161.5|11160|2756
1646838300000|2022-03-09 15:05:00|11162|11160.5|11164|11162.5|11164|11162.5|11162|11160.5|2072
1646838600000|2022-03-09 15:10:00|11163.5|11162|11164|11162.5|11164|11162.5|11163|11161.5|5321
1646838900000|2022-03-09 15:15:00|11163.5|11162|11165.5|11164|11165.5|11164|11163.5|11162|2316
1646839200000|2022-03-09 15:20:00|11166|11164.5|11167|11165.5|11167.5|11166|11165.5|11164|1701
1646839500000|2022-03-09 15:25:00|11166.5|11165|11166.5|11165|11168.5|11167|11166.5|11165|1503
1646839800000|2022-03-09 15:30:00|11166|11164.5|11167.5|11166|11168.5|11167|11166|11164.5|2161
1646840100000|2022-03-09 15:35:00|11168|11166.5|11166.5|11165|11168|11166.5|11165.5|11164|1176
1646840400000|2022-03-09 15:40:00|11167|11165.5|11166|11164.5|11167.5|11166|11166|11164.5|1350
1646840700000|2022-03-09 15:45:00|11166.5|11165|11164.5|11163|11167|11165.5|11164.5|11162.5|2140
1646841000000|2022-03-09 15:50:00|11164|11162.5|11164.5|11163|11165.5|11164|11163.5|11162|1339
1646841300000|2022-03-09 15:55:00|11164|11162.5|11164|11162.5|11165|11163.5|11164|11162.5|2459
1646841600000|2022-03-09 16:00:00|11164.5|11163|11163.5|11162|11165|11163.5|11162.5|11161|2255
1646841900000|2022-03-09 16:05:00|11163|11161.5|11163|11161.5|11164|11162.5|11162.5|11161|4673
1646842200000|2022-03-09 16:10:00|11163.5|11162|11164.5|11163|11164.5|11163|11163|11161.5|5052
1646842500000|2022-03-09 16:15:00|11165|11163.5|11166|11164.5|11166.5|11165|11164.5|11163|1988
1646842800000|2022-03-09 16:20:00|11166.5|11165|11168|11166.5|11168.5|11167|11166|11164.5|3830
1646843100000|2022-03-09 16:25:00|11168.5|11167|11168.5|11167|11171|11169.5|11167.5|11166|2368
1646843400000|2022-03-09 16:30:00|11169|11167.5|11166.5|11165|11169|11167.5|11166|11164.5|1001
1646843700000|2022-03-09 16:35:00|11167|11165.5|11165.5|11164|11167|11165.5|11165.5|11164|2184
1646844000000|2022-03-09 16:40:00|11165|11163.5|11166|11164.5|11166.5|11165|11165|11163.5|2476
1646844300000|2022-03-09 16:45:00|11165.5|11164|11163|11161.5|11165.5|11164|11163|11161.5|421
1646844600000|2022-03-09 16:50:00|11163.5|11162|11163.5|11162|11164.5|11163|11163.5|11162|589
1646844900000|2022-03-09 16:55:00|11164|11162.5|11162|11160.5|11164|11162.5|11162|11160.5|1401
1646845200000|2022-03-09 17:00:00|11161.5|11160|11162|11160.5|11162.5|11161|11161.5|11160|1157
1646845500000|2022-03-09 17:05:00|11161.5|11160|11161.5|11160|11162.5|11160.5|11161|11159.5|1567
1646845800000|2022-03-09 17:10:00|11161|11159.5|11161|11159.5|11161.5|11160|11161|11159.5|395
1646846100000|2022-03-09 17:15:00|11160.5|11159|11160.5|11159|11161|11159.5|11160|11158.5|1581
1646846400000|2022-03-09 17:20:00|11161|11159.5|11160|11158.5|11161|11159.5|11160|11158.5|831
1646846700000|2022-03-09 17:25:00|11160.5|11159|11161|11159.5|11161.5|11160|11160.5|11159|466
1646847000000|2022-03-09 17:30:00|11161.5|11160|11162|11160.5|11162|11160.5|11161.5|11160|66
1646847300000|2022-03-09 17:35:00|11162.5|11161|11163.5|11162|11163.5|11162|11162|11160.5|417
1646847600000|2022-03-09 17:40:00|11163|11161.5|11163.5|11162|11164|11162|11163|11161.5|204
1646847900000|2022-03-09 17:45:00|||||||||122
1646848200000|2022-03-09 17:50:00|11163|11161.5|11162|11160.5|11163|11162|11161.5|11160|425
1646848500000|2022-03-09 17:55:00|11162.5|11161|11162.5|11160.5|11162.5|11161|11162|11160.5|75
1646848800000|2022-03-09 18:00:00|11163|11161|11162.5|11161|11163.5|11161.5|11162|11160.5|97
1646849100000|2022-03-09 18:05:00|11163|11161.5|11162.5|11161|11163|11161.5|11162|11160.5|81
1646849400000|2022-03-09 18:10:00|11162|11160.5|11162.5|11161|11162.5|11161|11162|11160.5|22
1646849700000|2022-03-09 18:15:00|11162|11160.5|11162|11160.5|11162|11160.5|11162|11160.5|42
1646850000000|2022-03-09 18:20:00|11162.5|11160|11162|11160.5|11162.5|11160.5|11161.5|11160|79
1646850300000|2022-03-09 18:25:00|11162.5|11161|11162.5|11161|11163|11161.5|11162.5|11161|20
1646850600000|2022-03-09 18:30:00|11163|11161.5|11163|11161.5|11163|11161.5|11162.5|11161|13
1646850900000|2022-03-09 18:35:00|11162.5|11161|11162|11160.5|11162.5|11161|11162|11160.5|75
1646851200000|2022-03-09 18:40:00|11162.5|11161|11163|11161.5|11163|11161.5|11162|11160.5|7
1646851500000|2022-03-09 18:45:00|11162.5|11161|11162.5|11161|11163|11161.5|11162.5|11161|79
1646851800000|2022-03-09 18:50:00|11163|11161.5|11163.5|11162|11163.5|11162|11163|11161.5|778
1646852100000|2022-03-09 18:55:00|11164|11162.5|11163.5|11162|11164|11162.5|11163.5|11162|50
1646852400000|2022-03-09 19:00:00|11163|11161.5|11163|11161.5|11163.5|11161.5|11163|11161.5|1
1646852700000|2022-03-09 19:05:00|11162.5|11161|11162.5|11161|11163|11161|11162.5|11161|35
1646853000000|2022-03-09 19:10:00|11163|11161.5|11163|11161.5|11163|11161.5|11162.5|11161.5|2
1646853300000|2022-03-09 19:15:00|11162.5|11161|11163|11161.5|11163|11161.5|11162.5|11161|19
1646853600000|2022-03-09 19:20:00|11162.5|11161|11162.5|11161|11162.5|11161|11162.5|11161|8
1646853900000|2022-03-09 19:25:00|||||||||1
1646854200000|2022-03-09 19:30:00|11162|11160.5|11162.5|11161|11162.5|11161|11162|11160.5|16
1646854500000|2022-03-09 19:35:00|11162|11160.5|11162|11160.5|11162|11161|11162|11160.5|1
1646854800000|2022-03-09 19:40:00|11162.5|11161|11162|11160.5|11162.5|11161|11162|11160.5|18
1646855100000|2022-03-09 19:45:00|11161.5|11160|11161.5|11160|11162|11160.5|11161.5|11160|76
1646855400000|2022-03-09 19:50:00|||||||||24
1646855700000|2022-03-09 19:55:00|||||||||73
1646856000000|2022-03-09 20:00:00||11159.5||11160||11160||11159.5|50
1646856300000|2022-03-09 20:05:00|||||||||1
1646856600000|2022-03-09 20:10:00|11161|11159.5|11162|11160.5|11162.5|11161|11161|11159.5|379
1646856900000|2022-03-09 20:15:00|11162.5||11162||11162.5||11162||44
1646857200000|2022-03-09 20:20:00|11162.5|11161|11162|11160.5|11162.5|11161|11162|11160.5|24
1646857500000|2022-03-09 20:25:00|11162.5|11161|11162.5|11161|11162.5|11161|11162.5|11161|25
1646858400000|2022-03-09 20:40:00|11163|11161.5|11163|11161|11163|11161.5|11163|11161|17
1646858700000|2022-03-09 20:45:00|11162.5|11160.5|11162|11160.5|11162.5|11161|11162|11160.5|79
1646859000000|2022-03-09 20:50:00|11161.5|11160|11162|11160.5|11162.5|11161|11161.5|11160|115
1646859300000|2022-03-09 20:55:00|11163|11161.5|11162.5|11161|11163|11161.5|11162.5|11161|155
1646871300000|2022-03-10 00:15:00|11164|11162|11161.5|11160|11165.5|11163.5|11161.5|11160|54
1646871600000|2022-03-10 00:20:00|11162.5|11159.5|11162.5|11160|11162.5|11161|11162|11159.5|14
1646871900000|2022-03-10 00:25:00|11162|11159.5|11162|11160.5|11162|11160.5|11161.5|11159.5|11
1646872200000|2022-03-10 00:30:00|11162.5|11160|11162.5|11160.5|11162.5|11160.5|11162.5|11160|5
1646872500000|2022-03-10 00:35:00||11160||11160||11160.5||11160|0
1646872800000|2022-03-10 00:40:00|11163.5|11160.5|11162.5|11160.5|11163.5|11161.5|11162.5|11160|17
1646873100000|2022-03-10 00:45:00|11163|11161|11163|11161|11163|11161.5|11163|11161|21
1646873400000|2022-03-10 00:50:00|11162.5|11160.5|11162.5|11160.5|11163|11161|11162.5|11160.5|5
1646873700000|2022-03-10 00:55:00|11163|11160|11163.5|11161.5|11163.5|11161.5|11162.5|11159.5|18
1646874000000|2022-03-10 01:00:00|11163|11161|11163.5|11161.5|11163.5|11161.5|11163|11161|5
1646874300000|2022-03-10 01:05:00|11164|11162|11164.5|11162.5|11165|11162.5|11164|11161.5|3
1646874600000|2022-03-10 01:10:00|11164|11162|11164.5|11162.5|11164.5|11162.5|11164|11162|3
1646874900000|2022-03-10 01:15:00|11164|11162|11164|11162|11164.5|11162|11163.5|11162|5
1646875200000|2022-03-10 01:20:00|11163.5||11164||11164||11163.5||5
1646875500000|2022-03-10 01:25:00||11162.5||11162||11162.5||11162|11
1646875800000|2022-03-10 01:30:00||11162.5||11162||11162.5||11162|4
1646876100000|2022-03-10 01:35:00|11164.5|11162.5|11164.5|11162.5|11164.5|11162.5|11164.5|11162|0
1646876400000|2022-03-10 01:40:00|11164||11164||11164.5||11164||19
1646876700000|2022-03-10 01:45:00|11163.5|11162|11163.5|11162|11164|11162|11163.5|11162|11
1646877000000|2022-03-10 01:50:00|11164|11162.5|11164|11162.5|11164|11162.5|11163.5|11162|16
1646877300000|2022-03-10 01:55:00|11163.5|11162|11164|11162.5|11164|11162.5|11163.5|11162|14
1646877600000|2022-03-10 02:00:00|11163.5|11162|11163.5|11162|11164|11162|11163.5|11162|13
1646877900000|2022-03-10 02:05:00|11163|11161.5|11163.5|11162|11163.5|11162|11163|11161.5|158
1646878200000|2022-03-10 02:10:00||11161.5||11161.5||11162||11161.5|31
1646878500000|2022-03-10 02:15:00|11163|11162|11163.5|11161.5|11163.5|11162|11163|11161.5|2
1646878800000|2022-03-10 02:20:00||11162||11162||11162||11161.5|0
1646879100000|2022-03-10 02:25:00|11164|11162.5|11164|11162.5|11164|11162.5|11164|11162|20
1646879400000|2022-03-10 02:30:00|11163.5|11162|11164|11162|11164|11162.5|11163.5|11162|1
1646879700000|2022-03-10 02:35:00|11163.5||11163.5||11164||11163.5||0
1646881500000|2022-03-10 03:05:00|||||||||34
1646881800000|2022-03-10 03:10:00||11161.5||11162||11162||11161.5|1
1646882100000|2022-03-10 03:15:00|11163|11161.5|11163.5|11162|11163.5|11162|11163|11161.5|19
1646882400000|2022-03-10 03:20:00||11161.5||11162||11162||11161.5|0
1646882700000|2022-03-10 03:25:00|11163|11161.5|11163.5|11162|11163.5|11162|11163|11161.5|34
1646883000000|2022-03-10 03:30:00|11163|11161.5|11163|11161.5|11163.5|11161.5|11163|11161.5|9
1646883300000|2022-03-10 03:35:00|11162.5|11161|11162.5|11161|11162.5|11161|11162.5|11161|42
1646884200000|2022-03-10 03:50:00|11163|11161.5|11163|11161.5|11163|11161.5|11163|11161.5|3
1646884500000|2022-03-10 03:55:00||11161||11161||11161||11161|2
1646884800000|2022-03-10 04:00:00|11162.5||11163||11163||11162.5||0
1646885100000|2022-03-10 04:05:00||11161.5||11161.5||11161.5||11161|0
1646885400000|2022-03-10 04:10:00|11163.5|11162|11163.5|11162|11163.5|11162|11163.5|11162|19
1646885700000|2022-03-10 04:15:00|11163|11161.5|11163.5|11161.5|11163.5|11161.5|11163|11161.5|1
1646886000000|2022-03-10 04:20:00|11163|11161|11163.5|11161.5|11163.5|11161.5|11163|11161|0
1646886300000|2022-03-10 04:25:00|11163|11162|11163.5|11162|11163.5|11162|11163|11162|25
1646886900000|2022-03-10 04:35:00||11161.5||11161.5||11161.5||11161.5|2
1646887200000|2022-03-10 04:40:00|11163||11163.5||11163.5||11163||10
1646887800000|2022-03-10 04:50:00|11163||11163||11163.5||11163||0
1646888100000|2022-03-10 04:55:00|||||||||12
1646888400000|2022-03-10 05:00:00|11163.5||11163.5||11163.5||11163||7
1646888700000|2022-03-10 05:05:00||11162||11162||11162||11162|0
1646889000000|2022-03-10 05:10:00|11164|11162.5|11164|11162.5|11164|11162.5|11164|11162|23
1646889600000|2022-03-10 05:20:00||11162||11162||11162.5||11162|1
1646890500000|2022-03-10 05:35:00||11162.5||11162.5||11162.5||11162.5|0
1646890800000|2022-03-10 05:40:00|11164.5|11163|11164.5|11163|11164.5|11163|11164|11163|56
1646891100000|2022-03-10 05:45:00|11164|11162.5|11164|11162|11164|11162.5|11164|11162|136
1646891400000|2022-03-10 05:50:00||11162.5||11162.5||11162.5||11162|0
1646891700000|2022-03-10 05:55:00||11162||11162.5||11162.5||11162|0
1646892000000|2022-03-10 06:00:00|11164.5|11163|11164.5|11163|11164.5|11163|11164.5|11163|13
1646893200000|2022-03-10 06:20:00|11165|11163.5|11165|11163.5|11165|11163.5|11165|11163.5|21
1646893500000|2022-03-10 06:25:00|11165.5|11164|11165.5|11164|11166|11164.5|11165.5|11163.5|38
1646893800000|2022-03-10 06:30:00|11165|11163.5|11165.5|11164|11165.5|11164|11165|11163.5|83
1646894100000|2022-03-10 06:35:00|11166|11164.5|11165.5|11164|11166.5|11164.5|11165.5|11164|29
1646894400000|2022-03-10 06:40:00|||||||||50
1646894700000|2022-03-10 06:45:00|11166|11164.5|11166.5|11165|11166.5|11165|11166|11164.5|137
1646895000000|2022-03-10 06:50:00|11167||11166.5||11167||11166.5||92
1646895300000|2022-03-10 06:55:00|||||||||51
1646895600000|2022-03-10 07:00:00|11167|11165.5|11165|11163.5|11167|11165.5|11165|11163.5|783
1646895900000|2022-03-10 07:05:00|11165.5|11164|11164.5|11163|11165.5|11164|11164.5|11163|552
1646896200000|2022-03-10 07:10:00|11165|11163.5|11165|11163.5|11165.5|11164|11165|11163.5|350
1646896500000|2022-03-10 07:15:00|11164.5|11163|11164.5|11163|11165|11163.5|11164.5|11163|104
1646896800000|2022-03-10 07:20:00|11164|11162.5|11164|11162.5|11164|11162.5|11163.5|11162|779
1646897100000|2022-03-10 07:25:00|11163.5|11162|11163.5|11162|11163.5|11162|11163.5|11161.5|655
1646897400000|2022-03-10 07:30:00|11163|11161.5|11160.5|11159|11163.5|11162|11159.5|11158|1892
1646897700000|2022-03-10 07:35:00|11160|11158.5|11159|11157.5|11160.5|11159|11158|11156.5|3273
1646898000000|2022-03-10 07:40:00|11159.5|11158|11161|11159.5|11161|11159.5|11159|11157.5|878
1646898300000|2022-03-10 07:45:00|11161.5|11160|11163.5|11162|11163.5|11162|11161.5|11160|1501
1646898600000|2022-03-10 07:50:00|11164|11162.5|11164|11162.5|11164.5|11162.5|11163|11161.5|1471
1646898900000|2022-03-10 07:55:00|11164.5|11163|11164|11162.5|11165.5|11164|11164|11162.5|1290
1646899200000|2022-03-10 08:00:00|11164.5|11163|11167|11165.5|11167|11165.5|11164.5|11163|2127
1646899500000|2022-03-10 08:05:00|11167.5|11165|11167|11165.5|11167.5|11166|11166.5|11165|1251
1646899800000|2022-03-10 08:10:00|11167.5|11166|11167.5|11166|11169|11167.5|11167|11165.5|2983
1646900100000|2022-03-10 08:15:00|11168|11166.5|11167.5|11166|11168.5|11167|11167.5|11166|894
1646900400000|2022-03-10 08:20:00|11168|11166.5|11170|11168.5|11171.5|11170|11167|11165.5|2827
1646900700000|2022-03-10 08:25:00|11170.5|11169|11168.5|11167|11171|11169.5|11168|11166.5|1984
1646901000000|2022-03-10 08:30:00|11168|11166.5|11170.5|11169|11170.5|11169|11168|11166.5|1974
1646901300000|2022-03-10 08:35:00|11170|11168.5|11170.5|11169|11170.5|11169|11169|11167.5|1628
1646901600000|2022-03-10 08:40:00|11170|11168.5|11171|11169.5|11171.5|11170|11169|11167.5|3521
1646901900000|2022-03-10 08:45:00|11170.5|11169|11171.5|11170|11171.5|11170|11169.5|11168|1399
1646902200000|2022-03-10 08:50:00|11172|11170.5|11171.5|11170|11172.5|11171|11171.5|11170|1468
1646902500000|2022-03-10 08:55:00|11172|11170.5|11174|11172.5|11174.5|11173|11170.5|11169|3416
1646902800000|2022-03-10 09:00:00|11174.5|11173|11170|11168.5|11174.5|11173|11170|11168|3698
1646903100000|2022-03-10 09:05:00|11169.5|11168|11169.5|11168|11170.5|11169|11168|11166.5|3216
1646903400000|2022-03-10 09:10:00|11169|11167.5|11169.5|11168|11170|11168.5|11167.5|11166|2144
1646903700000|2022-03-10 09:15:00|11169|11167.5|11169.5|11168|11170.5|11169|11169|11167.5|1176
1646904000000|2022-03-10 09:20:00|11169|11167.5|11169.5|11168|11169.5|11168|11167.5|11166|1547
1646904300000|2022-03-10 09:25:00|11169|11167.5|11170|11168.5|11170.5|11169|11168.5|11167|2279
1646904600000|2022-03-10 09:30:00|11170.5|11169|11170.5|11169|11171.5|11170|11170|11168.5|2297
1646904900000|2022-03-10 09:35:00|11171|11169.5|11169|11167.5|11171|11169.5|11169|11167.5|1463
1646905200000|2022-03-10 09:40:00|11168.5|11167|11170|11168.5|11170|11168.5|11168|11166.5|1774
1646905500000|2022-03-10 09:45:00|11170.5|11169|11169|11167.5|11170.5|11169|11168.5|11167|3195
1646905800000|2022-03-10 09:50:00|11168.5|11167|11172|11170.5|11173|11171.5|11167|11165.5|4036
1646906100000|2022-03-10 09:55:00|11172.5|11170|11169.5|11168|11172.5|11171|11167|11165.5|3110
1646906400000|2022-03-10 10:00:00|11170|11168.5|11169.5|11168|11171|11169.5|11168|11166.5|3241
1646906700000|2022-03-10 10:05:00|11170|11168.5|11170.5|11169|11171|11169.5|11169|11167.5|2227
1646907000000|2022-03-10 10:10:00|11170|11168.5|11168|11166.5|11170|11168.5|11166.5|11165|4839
1646907300000|2022-03-10 10:15:00|11167.5|11166|11166|11164.5|11168.5|11167|11165.5|11164|4394
1646907600000|2022-03-10 10:20:00|11166.5|11165|11165.5|11164|11167|11165.5|11165|11163.5|2695
1646907900000|2022-03-10 10:25:00|11166|11164.5|11162|11160.5|11166|11164.5|11159.5|11158|4263
1646908200000|2022-03-10 10:30:00|11162.5|11161|11163.5|11162|11164.5|11163|11162.5|11161|1434
1646908500000|2022-03-10 10:35:00|11163|11161.5|11164|11162.5|11164|11162.5|11161.5|11160|2193
1646908800000|2022-03-10 10:40:00|11163.5|11162|11162.5|11161|11164.5|11163|11162|11160.5|1399
1646909100000|2022-03-10 10:45:00|11162|11160.5|11163|11161.5|11163.5|11162|11162|11160.5|780
1646909400000|2022-03-10 10:50:00|11163.5|11162|11161|11159.5|11163.5|11162|11160.5|11159|1124
1646909700000|2022-03-10 10:55:00|11161.5|11160|11162|11160.5|11162.5|11161|11161|11159.5|922
1646910000000|2022-03-10 11:00:00|11161.5|11160|11162.5|11161|11162.5|11161|11161.5|11160|1627
1646910300000|2022-03-10 11:05:00|11162|11160.5|11163.5|11162|11163.5|11162|11161|11159.5|2419
1646910600000|2022-03-10 11:10:00|11164|11162.5|11163|11161.5|11164|11162.5|11163|11161.5|751
1646910900000|2022-03-10 11:15:00|11162.5|11161|11161|11159.5|11163|11161.5|11160.5|11159|1567
1646911200000|2022-03-10 11:20:00|11161.5|11159|11162|11160.5|11162.5|11161|11161|11159|2154
1646911500000|2022-03-10 11:25:00|11161.5|11160|11163.5|11162|11163.5|11162|11161.5|11160|2291
1646911800000|2022-03-10 11:30:00|11163|11161.5|11164|11162.5|11164.5|11163|11162.5|11161|1753
1646912100000|2022-03-10 11:35:00|11163.5|11162|11163.5|11162|11164.5|11163|11163|11161.5|1089
1646912400000|2022-03-10 11:40:00|11164|11162.5|11163|11161.5|11164.5|11163|11163|11161.5|2052
1646912700000|2022-03-10 11:45:00|11163.5|11162|11164|11162.5|11164.5|11163|11162.5|11161|1845
1646913000000|2022-03-10 11:50:00|11163.5|11162|11165.5|11164|11166|11164.5|11163.5|11162|1274
1646913300000|2022-03-10 11:55:00|11166|11164.5|11164.5|11163|11166|11164.5|11164.5|11163|1637
1646913600000|2022-03-10 12:00:00|11164|11162.5|11163|11161|11164|11162.5|11162.5|11161|932
1646913900000|2022-03-10 12:05:00|11162.5|11161.5|11162.5|11161|11164|11162.5|11162|11160.5|709
1646914200000|2022-03-10 12:10:00|11163|11161.5|11161.5|11160|11163.5|11162|11161|11159.5|1334
1646914500000|2022-03-10 12:15:00|11162|11159.5|11160.5|11159|11162.5|11160.5|11160.5|11159|945
1646914800000|2022-03-10 12:20:00|11160|11158.5|11160.5|11159|11160.5|11159|11159|11157.5|1730
1646915100000|2022-03-10 12:25:00|11161|11159.5|11161.5|11160|11161.5|11160|11160.5|11159|919
1646915400000|2022-03-10 12:30:00|11162|11160.5|11162.5|11161|11163|11161.5|11161.5|11160|1084
1646915700000|2022-03-10 12:35:00|11163|11161.5|11162.5|11161|11164.5|11162.5|11160.5|11159|2028
1646916000000|2022-03-10 12:40:00|11163|11161.5|11162|11159|11163.5|11162|11161|11159|1077
1646916300000|2022-03-10 12:45:00|11161.5|11159.5|11137|11135|11162|11160.5|11133|11131|7556
1646916600000|2022-03-10 12:50:00|11136.5|11134.5|11132.5|11131|11137|11135.5|11130|11128.5|8970
1646916900000|2022-03-10 12:55:00|11133|11130.5|11132.5|11131|11135.5|11134|11131|11129.5|4744
1646917200000|2022-03-10 13:00:00|11133|11130.5|11137|11135.5|11137.5|11135.5|11132.5|11130.5|4854
1646917500000|2022-03-10 13:05:00|11137.5|11136|11139.5|11138|11141|11139.5|11135.5|11134|4394
1646917800000|2022-03-10 13:10:00|11139|11137.5|11138|11136.5|11140.5|11139|11137|11135.5|2911
1646918100000|2022-03-10 13:15:00|11137.5|11136|11140|11138.5|11140.5|11139|11136.5|11135|5055
1646918400000|2022-03-10 13:20:00|11139.5|11137.5|11139|11137.5|11140|11138.5|11137|11135.5|3348
1646918700000|2022-03-10 13:25:00|11139.5|11138|11140.5|11139|11141.5|11139.5|11137|11135.5|2635
1646919000000|2022-03-10 13:30:00|11141|11138.5|11140|11138|11142.5|11140.5|11139|11137.5|3781
1646919300000|2022-03-10 13:35:00|11140.5|11138.5|11137.5|11136|11141.5|11139.5|11137|11135.5|3676
1646919600000|2022-03-10 13:40:00|11137|11135.5|11135.5|11134|11137|11135.5|11135|11133.5|1685
1646919900000|2022-03-10 13:45:00|11135|11133.5|11134.5|11133|11136.5|11135|11133.5|11132|2593
1646920200000|2022-03-10 13:50:00|11135|11133.5|11135|11133.5|11138.5|11137|11133.5|11132|4103
1646920500000|2022-03-10 13:55:00|11135.5|11134|11136.5|11135|11137.5|11136|11133|11131.5|3298
1646920800000|2022-03-10 14:00:00|11136|11134.5|11133.5|11132|11137.5|11136|11133.5|11132|3540
1646921100000|2022-03-10 14:05:00|11134|11132.5|11137.5|11135.5|11137.5|11135.5|11132.5|11131|3623
1646921400000|2022-03-10 14:10:00|11137|11136|11139.5|11138|11140|11138.5|11137|11135.5|6323
1646921700000|2022-03-10 14:15:00|11139|11137.5|11137|11135.5|11140|11138.5|11135|11133.5|4789
1646922000000|2022-03-10 14:20:00|11137.5|11135|11139|11137.5|11140.5|11139|11136.5|11135|2533
1646922300000|2022-03-10 14:25:00|11139.5|11138|11139.5|11138|11141.5|11140|11139|11137.5|1839
1646922600000|2022-03-10 14:30:00|11140|11138.5|11143.5|11142|11145.5|11143.5|11139.5|11138|2424
1646922900000|2022-03-10 14:35:00|11143|11141.5|11146|11144.5|11146.5|11145|11141.5|11140|2468
1646923200000|2022-03-10 14:40:00|11145|11143.5|11144|11142.5|11145|11143.5|11143.5|11142|7019
1646923500000|2022-03-10 14:45:00|11143.5|11142|11143|11141.5|11144|11142.5|11142.5|11141|3025
1646923800000|2022-03-10 14:50:00|11142.5|11141|11141|11139.5|11144|11142.5|11140|11138.5|3265
1646924100000|2022-03-10 14:55:00|11141.5|11140|11140|11138.5|11141.5|11140|11139.5|11138|4100
1646924400000|2022-03-10 15:00:00|11140.5|11139|11140|11138.5|11142|11140.5|11139.5|11138|3293
1646924700000|2022-03-10 15:05:00|11140.5|11139|11139.5|11138|11140.5|11139|11138.5|11137|1849
1646925000000|2022-03-10 15:10:00|11139|11137.5|11138|11136.5|11140|11138.5|11137.5|11136|3689
1646925300000|2022-03-10 15:15:00|11138.5|11137|11142|11140.5|11142.5|11141|11138.5|11137|2870
1646925600000|2022-03-10 15:20:00|11141.5|11140|11141|11139.5|11142|11140.5|11140|11138.5|2389
1646925900000|2022-03-10 15:25:00|11140.5|11139|11141.5|11140|11141.5|11140|11140|11138.5|6790
1646926200000|2022-03-10 15:30:00|11142|11140.5|11143|11141.5|11143.5|11142|11142|11140.5|2085
1646926500000|2022-03-10 15:35:00|11143.5|11142|11142|11140.5|11143.5|11142|11141.5|11140|3089
1646926800000|2022-03-10 15:40:00|11142.5|11141|11141|11139.5|11142.5|11141|11141|11139.5|4924
1646927100000|2022-03-10 15:45:00|11140.5|11138.5|11140.5|11139|11140.5|11139|11139|11137.5|5657
1646927400000|2022-03-10 15:50:00|11141|11139.5|11140.5|11139|11141.5|11140|11140.5|11139|2297
1646927700000|2022-03-10 15:55:00|11141|11139.5|11141|11139.5|11142|11140.5|11140.5|11139.5|2070
1646928000000|2022-03-10 16:00:00|11140.5|11139|11144.5|11143|11145|11143.5|11140.5|11139|2878
1646928300000|2022-03-10 16:05:00|11144|11142.5|11143.5|11142|11146|11144.5|11143.5|11142|3987
1646928600000|2022-03-10 16:10:00|11144|11142.5|11143|11141.5|11144|11142.5|11143|11141.5|1833
1646928900000|2022-03-10 16:15:00|11143.5|11142|11140|11138.5|11143.5|11142|11139.5|11138|3197
1646929200000|2022-03-10 16:20:00|11139.5|11138|11140|11138|11140.5|11139|11139.5|11138|1596
1646929500000|2022-03-10 16:25:00|11139.5|11138.5|11140|11138.5|11142.5|11141|11139.5|11137.5|1005
1646929800000|2022-03-10 16:30:00|11140.5|11139|11140|11138.5|11140.5|11139|11140|11138.5|940
1646930100000|2022-03-10 16:35:00|11139.5|11138|11140|11138.5|11140|11138.5|11139.5|11138|700
1646930400000|2022-03-10 16:40:00|11139.5|11138|11139.5|11138|11140|11138.5|11139.5|11138|1205
1646930700000|2022-03-10 16:45:00|11139|11137.5|11139|11137.5|11139.5|11138|11138.5|11137|1846
1646931000000|2022-03-10 16:50:00|11139.5|11138|11140|11138.5|11140|11138.5|11139|11137.5|2241
1646931300000|2022-03-10 16:55:00|11139.5|11138|11140|11138.5|11140|11138.5|11139.5|11138|460
1646931600000|2022-03-10 17:00:00|11140.5|11139|11141|11139.5|11141|11139.5|11140|11138.5|914
1646931900000|2022-03-10 17:05:00|11140.5|11139|11140.5|11139|11141.5|11140|11140.5|11139|1517
1646932200000|2022-03-10 17:10:00|11141|11139.5|11142|11140.5|11142.5|11141|11141|11139.5|489
1646932500000|2022-03-10 17:15:00|11141.5|11140|11140.5|11139|11141.5|11140|11140|11138.5|556
1646932800000|2022-03-10 17:20:00|11141|11139.5|11140|11138.5|11141|11139.5|11140|11138.5|265
1646933100000|2022-03-10 17:25:00|11141|11139.5|11139.5|11138|11141|11139.5|11139.5|11138|1577
1646933400000|2022-03-10 17:30:00|11140|11138.5|11139.5|11138|11140|11138.5|11139.5|11138|219
1646933700000|2022-03-10 17:35:00|11140|11138.5|11139.5|11138|11140|11138.5|11139.5|11138|115
1646934000000|2022-03-10 17:40:00|11140|11138.5|11140|11138.5|11140|11138.5|11139.5|11138|598
1646934300000|2022-03-10 17:45:00|||||||||145
1646934600000|2022-03-10 17:50:00|11139.5|11138|11140|11138.5|11140|11138.5|11139.5|11138|305
1646934900000|2022-03-10 17:55:00|11139.5|11138|11140.5|11139|11140.5|11139|11139.5|11138|273
1646935200000|2022-03-10 18:00:00|11141|11139.5|11142|11140.5|11142.5|11141|11141|11139.5|59
1646935500000|2022-03-10 18:05:00|11142.5|11141|11142.5|11141|11142.5|11141|11141.5|11140|267
1646935800000|2022-03-10 18:10:00|11143|11141.5|11142.5|11141|11143|11141.5|11142.5|11141|21
1646936100000|2022-03-10 18:15:00|11142|11140.5|11142|11140.5|11142|11140.5|11142|11140.5|41
1646936400000|2022-03-10 18:20:00|11142.5|11141|11141.5|11139.5|11142.5|11141|11141|11139.5|446
1646936700000|2022-03-10 18:25:00|11141|11140|11140.5|11139|11141.5|11140|11140.5|11139|118
1646937000000|2022-03-10 18:30:00|11141|11139.5|11141.5|11140|11142|11140.5|11141|11139.5|61
1646937300000|2022-03-10 18:35:00|11142|11140.5|11143|11141.5|11143|11141.5|11142|11140|27
1646937600000|2022-03-10 18:40:00|11143.5|11142|11143|11141.5|11143.5|11142|11143|11141.5|36
1646937900000|2022-03-10 18:45:00|11143.5|11142|11142.5|11141|11143.5|11142|11142.5|11141|80
1646938200000|2022-03-10 18:50:00|11143|11140.5|11143|11141.5|11143|11141.5|11142.5|11140.5|53
1646938500000|2022-03-10 18:55:00|11142.5|11141|11142|11140.5|11143|11141.5|11142|11140.5|4
1646938800000|2022-03-10 19:00:00|||||||||3
1646939100000|2022-03-10 19:05:00|11142.5|11141|11142|11140.5|11142.5|11141|11142|11140.5|32
1646939400000|2022-03-10 19:10:00|11142.5|11141|11141.5|11140|11142.5|11141|11141.5|11140|10
1646939700000|2022-03-10 19:15:00|11142.5|11141|11142|11140.5|11142.5|11141|11141.5|11140|243
1646940300000|2022-03-10 19:25:00|||||||||40
1646940600000|2022-03-10 19:30:00|11142.5||11142||11142.5||11142||15
1646940900000|2022-03-10 19:35:00|11142.5|11141|11142|11140.5|11142.5|11141|11142|11140.5|5
1646941200000|2022-03-10 19:40:00|11142.5|11141|11142|11140.5|11142.5|11141|11142|11140.5|12
1646941500000|2022-03-10 19:45:00|11142.5|11141|11142|11140.5|11142.5|11141|11142|11140.5|13
1646941800000|2022-03-10 19:50:00|11142.5|11141|11142.5|11141|11142.5|11141|11142|11140.5|5
1646942100000|2022-03-10 19:55:00|11143|11141.5|11143.5|11142|11143.5|11142|11142.5|11141.5|16
1646942400000|2022-03-10 20:00:00|11144|11142.5|11144|11142.5|11144|11142.5|11144|11142.5|25
1646942700000|2022-03-10 20:05:00|||||||||2
1646943300000|2022-03-10 20:15:00|11143.5|11142|11143.5|11142|11144|11142.5|11143.5|11142|29
1646943600000|2022-03-10 20:20:00|11144|11142.5|11144|11142.5|11144|11142.5|11144|11142.5|0
1646943900000|2022-03-10 20:25:00|||||||||1
1646944200000|2022-03-10 20:30:00|11144.5|11143|11144.5|11142.5|11144.5|11143|11144|11142.5|70
1646944500000|2022-03-10 20:35:00|11144|11143|11144.5|11143|11144.5|11143|11144|11143|15
1646944800000|2022-03-10 20:40:00|||||||||2
1646945100000|2022-03-10 20:45:00|||||||||100
1646945400000|2022-03-10 20:50:00|11145|11143.5|11145|11143.5|11145|11143.5|11145|11143.5|110
1646945700000|2022-03-10 20:55:00|11144.5|11143|11145.5|11143.5|11145.5|11144|11144|11142.5|113
1646957700000|2022-03-11 00:15:00|11144.5|11142.5|11146.5|11145|11147|11145|11144|11142|166
1646958000000|2022-03-11 00:20:00|11146|11144.5|11146|11144.5|11146|11145|11146|11144|58
1646958300000|2022-03-11 00:25:00|11146.5|11145|11148|11146.5|11148|11146.5|11146.5|11145|31
1646958600000|2022-03-11 00:30:00|11147.5|11146|11150|11148|11150|11148|11147.5|11146|13
1646958900000|2022-03-11 00:35:00|11151.5|11148.5|11149|11147.5|11154.5|11151.5|11149|11146.5|22
1646959200000|2022-03-11 00:40:00|11148.5|11147|11149|11147|11149|11147|11148.5|11146.5|2
1646959500000|2022-03-11 00:45:00|11148.5|11146.5|11147|11145|11148.5|11146.5|11147|11145|1
1646959800000|2022-03-11 00:50:00|11146.5|11144.5|11148.5|11147|11148.5|11147|11146.5|11144.5|11
1646960100000|2022-03-11 00:55:00|11149.5|11147.5|11149|11147|11149.5|11147.5|11149|11147|9
1646960400000|2022-03-11 01:00:00|11148.5|11146.5|11148|11146|11148.5|11146.5|11147|11145.5|6
1646961000000|2022-03-11 01:10:00|11147.5|11146.5|11148.5|11147|11148.5|11147|11147.5|11146|1
1646961300000|2022-03-11 01:15:00||11146.5||11147||11147||11146.5|0
1646961600000|2022-03-11 01:20:00|11149|11147.5|11148.5|11147|11149|11147.5|11148.5|11147|13
1646961900000|2022-03-11 01:25:00|11149|11147.5|11149|11147.5|11149|11147.5|11148.5|11147|69
1646962200000|2022-03-11 01:30:00|11148.5|11147|11149.5|11148|11150|11148.5|11148.5|11147|97
1646962500000|2022-03-11 01:35:00|11150|11148.5|11150.5|11149|11150.5|11149|11149.5|11148.5|98
1646962800000|2022-03-11 01:40:00|11150|11148.5|11151.5|11150|11151.5|11150|11150|11148.5|62
1646963100000|2022-03-11 01:45:00|11152|11151|11152|11150|11152.5|11151|11151.5|11150|77
1646963400000|2022-03-11 01:50:00|11151.5||11151.5||11152||11151.5||6
1646964000000|2022-03-11 02:00:00|11152|11150.5|11151.5|11150|11152|11150.5|11151.5|11150|36
1646964300000|2022-03-11 02:05:00|11152|11150.5|11152.5|11150.5|11152.5|11151|11152|11150|144
1646964600000|2022-03-11 02:10:00|11152|11151.5|11153|11151.5|11153|11151.5|11152|11151|62
1646964900000|2022-03-11 02:15:00|11153.5||11153||11153.5||11153||91
1646965200000|2022-03-11 02:20:00|||||||||4
1646965500000|2022-03-11 02:25:00|11153.5|11152|11153.5|11152|11153.5|11152|11153.5|11152|17
1646965800000|2022-03-11 02:30:00||11151.5||11151.5||11151.5||11151.5|7
1646966100000|2022-03-11 02:35:00||11152||11152||11152||11152|4
1646966400000|2022-03-11 02:40:00||11151.5||11152||11152||11151.5|15
1646966700000|2022-03-11 02:45:00||11151.5||11152||11152||11151.5|5
1646967000000|2022-03-11 02:50:00|11154|11152.5|11154|11152.5|11154|11152.5|11154|11152.5|42
1646967300000|2022-03-11 02:55:00||11152||11152.5||11152.5||11152|13
1646967600000|2022-03-11 03:00:00|||||||||41
1646967900000|2022-03-11 03:05:00|11154.5||11154.5||11154.5||11154.5||7
1646968200000|2022-03-11 03:10:00|11154||11154.5||11154.5||11154||1
1646968500000|2022-03-11 03:15:00|11154||11154.5||11154.5||11154||25
1646968800000|2022-03-11 03:20:00|11154||11154.5||11154.5||11154||1
1646969100000|2022-03-11 03:25:00|11154|11153.5|11155|11153|11155|11153.5|11154|11153|70
1646969400000|2022-03-11 03:30:00|11154.5|11153.5|11155|11153|11155|11153.5|11154.5|11153|2
1646969700000|2022-03-11 03:35:00|11154.5|11153.5|11155|11153|11155|11153.5|11154.5|11153|4
1646970000000|2022-03-11 03:40:00|11154.5|11153.5|11155|11153.5|11155|11153.5|11154.5|11153.5|19
1646970300000|2022-03-11 03:45:00|11154.5|11153|11155|11153.5|11155|11153.5|11154.5|11153|11
1646970600000|2022-03-11 03:50:00||11153||11153.5||11153.5||11153|18
1646970900000|2022-03-11 03:55:00|11154.5|11153|11155|11153.5|11155|11153.5|11154.5|11153|39
1646971200000|2022-03-11 04:00:00|11154.5|11153|11154.5|11153|11155|11153.5|11154.5|11152.5|120
1646971500000|2022-03-11 04:05:00|11154|11152.5|11154.5|11153|11154.5|11153|11154|11152.5|35
1646971800000|2022-03-11 04:10:00|||||||||3
1646972100000|2022-03-11 04:15:00|||||||||4
1646972400000|2022-03-11 04:20:00|||||||||5
1646972700000|2022-03-11 04:25:00|||||||||1
1646973000000|2022-03-11 04:30:00|11155||11154.5||11155||11154.5||3
1646973300000|2022-03-11 04:35:00|11155|11153.5|11155|11153.5|11155|11153.5|11155|11153.5|31
1646973600000|2022-03-11 04:40:00|11154.5|11153|11154.5|11153|11154.5|11153|11154|11152.5|14
1646973900000|2022-03-11 04:45:00|11155|11153.5|11155|11153.5|11155|11153.5|11155|11153.5|22
1646974200000|2022-03-11 04:50:00|11155.5||11155.5||11155.5||11155||10
1646974500000|2022-03-11 04:55:00|11155|11154|11155|11153.5|11155.5|11154|11155|11153.5|4
1646975700000|2022-03-11 05:15:00|||||||||2
1646976000000|2022-03-11 05:20:00|11154.5|11153|11155|11153.5|11155|11153.5|11154.5|11153|61
1646976300000|2022-03-11 05:25:00|||||||||1
1646976600000|2022-03-11 05:30:00|11154.5|11153|11155|11153.5|11155|11153.5|11154.5|11153|56
1646976900000|2022-03-11 05:35:00|11155.5|11154|11155.5|11154|11155.5|11154|11155.5|11154|13
1646977200000|2022-03-11 05:40:00|11156|11154.5|11156|11154.5|11156|11154.5|11155.5|11154|106
1646977500000|2022-03-11 05:45:00|||||||||25
1646977800000|2022-03-11 05:50:00|11153|11151.5|11153|11151.5|11155|11153|11152.5|11150.5|148
1646978100000|2022-03-11 05:55:00|11153.5|11152.5|11154|11152.5|11154|11152.5|11153.5|11151.5|65
1646978400000|2022-03-11 06:00:00|11154.5|11153|11154|11152.5|11154.5|11153|11154|11152.5|72
1646978700000|2022-03-11 06:05:00|11153.5|11152|11154|11152.5|11154|11152.5|11153.5|11152|140
1646979000000|2022-03-11 06:10:00|11154.5|11153|11155|11153.5|11155|11153.5|11154.5|11152.5|32
1646979300000|2022-03-11 06:15:00|11155.5|11154|11155|11153.5|11155.5|11154|11155|11153|103
1646979600000|2022-03-11 06:20:00|11155.5|11153|11155.5|11154|11155.5|11154|11155.5|11153|46
1646979900000|2022-03-11 06:25:00|11156|11154.5|11156|11154.5|11156|11154.5|11156|11154.5|53
1646980200000|2022-03-11 06:30:00|11155.5|11154|11155.5|11154|11155.5|11154|11155.5|11154|39
1646980500000|2022-03-11 06:35:00|11155|11153.5|11154.5|11153|11155.5|11153.5|11154|11152.5|112
1646980800000|2022-03-11 06:40:00|11154|11152.5|11154.5|11153|11154.5|11153|11154|11152.5|71
1646981100000|2022-03-11 06:45:00|11154|11152.5|11154|11152|11154|11152.5|11153.5|11152|7
1646981400000|2022-03-11 06:50:00|11153.5|11152.5|11152|11150.5|11153.5|11152.5|11152|11150.5|220
1646981700000|2022-03-11 06:55:00|11152.5|11150|11149|11147.5|11152.5|11150.5|11149|11147.5|116
1646982000000|2022-03-11 07:00:00|11148.5|11147|11149.5|11147.5|11151.5|11150|11147.5|11146|1935
1646982300000|2022-03-11 07:05:00|11150|11148|11149.5|11148|11150.5|11148.5|11148.5|11147|661
1646982600000|2022-03-11 07:10:00|11149|11147.5|11148.5|11147|11149|11147.5|11148|11146.5|787
1646982900000|2022-03-11 07:15:00|11149|11147.5|11149.5|11148|11150.5|11149|11149|11147|1438
1646983200000|2022-03-11 07:20:00|11150|11148.5|11149|11147.5|11150|11148.5|11147.5|11146|2418
1646983500000|2022-03-11 07:25:00|11148.5|11147|11148|11146.5|11149|11147.5|11147.5|11146|1381
1646983800000|2022-03-11 07:30:00|11148.5|11147|11148|11146.5|11149|11147.5|11147.5|11146|922
1646984100000|2022-03-11 07:35:00|11148.5|11147|11148.5|11147|11148.5|11147|11148|11146.5|772
1646984400000|2022-03-11 07:40:00|11149|11147.5|11149|11147.5|11149.5|11148|11148.5|11146.5|923
1646984700000|2022-03-11 07:45:00|11148.5|11147|11148.5|11147|11149|11147.5|11148|11146.5|735
1646985000000|2022-03-11 07:50:00|11148|11146.5|11147.5|11146|11148|11146.5|11147.5|11146|739
1646985300000|2022-03-11 07:55:00|11147|11145.5|11147|11145.5|11147.5|11146|11146.5|11145|843
1646985600000|2022-03-11 08:00:00|11146.5|11145|11147|11145.5|11147|11145.5|11146.5|11145|1721
1646985900000|2022-03-11 08:05:00|11146.5|11145|11146.5|11145|11147|11145.5|11146|11144.5|2636
1646986200000|2022-03-11 08:10:00|11146|11144.5|11145.5|11143.5|11146.5|11145|11145|11143.5|2667
1646986500000|2022-03-11 08:15:00|11145|11144|11146.5|11145|11147|11145.5|11145|11143.5|6566
1646986800000|2022-03-11 08:20:00|11147|11145.5|11144.5|11143|11147|11145.5|11144.5|11143|2029
1646987100000|2022-03-11 08:25:00|11144|11142.5|11145|11143.5|11146.5|11145|11144|11142.5|2207
1646987400000|2022-03-11 08:30:00|11144.5|11143|11145|11143.5|11145.5|11144|11144|11142.5|608
1646987700000|2022-03-11 08:35:00|11145.5|11144|11147|11145.5|11147.5|11146|11145.5|11144|1358
1646988000000|2022-03-11 08:40:00|11146.5|11145|11149|11147.5|11149|11147.5|11146.5|11145|6981
1646988300000|2022-03-11 08:45:00|11148.5|11147|11147.5|11146|11149|11147.5|11147.5|11146|2406
1646988600000|2022-03-11 08:50:00|11147|11145.5|11146|11144.5|11147|11146|11145.5|11144|2097
1646988900000|2022-03-11 08:55:00|11145.5|11144|11145|11143.5|11146.5|11145|11144.5|11143|1615
1646989200000|2022-03-11 09:00:00|11145.5|11144|11145.5|11144|11146|11144.5|11145|11143.5|3288
1646989500000|2022-03-11 09:05:00|11145|11143.5|11144|11142.5|11145|11143.5|11143|11141.5|1846
1646989800000|2022-03-11 09:10:00|11143.5|11142|11144|11142.5|11145|11143.5|11143|11141.5|1988
1646990100000|2022-03-11 09:15:00|11144.5|11143|11144.5|11143|11144.5|11143|11143.5|11142|1809
1646990400000|2022-03-11 09:20:00|11145|11143.5|11144|11142.5|11145|11143.5|11143|11141.5|2008
1646990700000|2022-03-11 09:25:00|11143.5|11142|11144|11142.5|11144.5|11143|11143|11141.5|1672
1646991000000|2022-03-11 09:30:00|11145|11143.5|11146.5|11145|11147|11145.5|11145|11143.5|3700
1646991300000|2022-03-11 09:35:00|11146|11144.5|11146.5|11145|11146.5|11145|11146|11144.5|3686
1646991600000|2022-03-11 09:40:00|11146|11144.5|11147.5|11146|11147.5|11146|11146|11144.5|929
1646991900000|2022-03-11 09:45:00|11147|11145.5|11146|11144.5|11147|11145.5|11146|11144.5|1699
1646992200000|2022-03-11 09:50:00|11146.5|11145|11146|11144.5|11146.5|11145|11145.5|11143.5|1398
1646992500000|2022-03-11 09:55:00|11145.5|11144|11145.5|11144|11146|11144.5|11145|11143.5|918
1646992800000|2022-03-11 10:00:00|11146|11144.5|11146|11144.5|11146|11144.5|11145.5|11144|1572
1646993100000|2022-03-11 10:05:00|11146.5|11145|11146.5|11145|11147|11145.5|11146|11144.5|1455
1646993400000|2022-03-11 10:10:00|11147|11145.5|11145|11143.5|11147|11145.5|11145|11143.5|1814
1646993700000|2022-03-11 10:15:00|11145.5|11144|11143.5|11142|11145.5|11144|11143.5|11142|3585
1646994000000|2022-03-11 10:20:00|11143|11141.5|11143|11141.5|11143.5|11142|11142.5|11141|1791
1646994300000|2022-03-11 10:25:00|11142.5|11141|11142|11140.5|11143.5|11142|11142|11140.5|1781
1646994600000|2022-03-11 10:30:00|11141.5|11140|11143.5|11142|11144|11142.5|11141.5|11140|2451
1646994900000|2022-03-11 10:35:00|11144|11142.5|11144.5|11143|11144.5|11143|11143.5|11142|1595
1646995200000|2022-03-11 10:40:00|11145|11143.5|11144.5|11143|11145|11143.5|11144|11142.5|2752
1646995500000|2022-03-11 10:45:00|11144|11142.5|11143|11141.5|11144.5|11143|11143|11141.5|1664
1646995800000|2022-03-11 10:50:00|11142.5|11141|11142.5|11141|11143|11141.5|11141.5|11140|951
1646996100000|2022-03-11 10:55:00|11143|11141.5|11142|11140.5|11143.5|11142|11142|11140.5|1774
1646996400000|2022-03-11 11:00:00|11142.5|11141|11141|11139.5|11143|11141.5|11141|11139.5|1974
1646996700000|2022-03-11 11:05:00|11140.5|11139|11139.5|11138|11141|11139.5|11139.5|11138|1828
1646997000000|2022-03-11 11:10:00|11139|11137.5|11138|11136.5|11139|11138|11137|11135.5|2461
1646997300000|2022-03-11 11:15:00|11138.5|11137|11137.5|11136|11139|11137.5|11137.5|11136|1709
1646997600000|2022-03-11 11:20:00|11138|11136.5|11132|11130.5|11138|11136.5|11131|11129.5|4286
1646997900000|2022-03-11 11:25:00|11132.5|11131|11132|11130.5|11134.5|11133|11129.5|11128|3461
1646998200000|2022-03-11 11:30:00|11132.5|11131|11132.5|11131|11134.5|11133|11131.5|11130|3076
1646998500000|2022-03-11 11:35:00|11132|11130.5|11134.5|11133|11135|11133.5|11132|11130.5|2286
1646998800000|2022-03-11 11:40:00|11134|11132.5|11135.5|11134|11135.5|11134|11133|11131.5|3588
1646999100000|2022-03-11 11:45:00|11135|11133.5|11136.5|11135|11137.5|11136|11135|11133.5|2549
1646999400000|2022-03-11 11:50:00|11137|11135.5|11138|11136.5|11138.5|11137|11136.5|11135|1901
1646999700000|2022-03-11 11:55:00|11137.5|11136|11137.5|11136|11138|11136.5|11137.5|11136|1103
1647000000000|2022-03-11 12:00:00|11138|11136.5|11136.5|11135|11138|11136.5|11136.5|11135|867
1647000300000|2022-03-11 12:05:00|11137|11135.5|11134.5|11132.5|11137|11135.5|11134|11132.5|1392
1647000600000|2022-03-11 12:10:00|11134|11133|11133|11131.5|11135|11133.5|11133|11131.5|1702
1647000900000|2022-03-11 12:15:00|11132.5|11131|11133.5|11132|11133.5|11132|11132|11130.5|2734
1647001200000|2022-03-11 12:20:00|11133|11131.5|11133|11131.5|11133.5|11132|11132|11130.5|1703
1647001500000|2022-03-11 12:25:00|11133.5|11132|11133|11131.5|11133.5|11132|11133|11131.5|1216
1647001800000|2022-03-11 12:30:00|11133.5|11132|11134.5|11133|11135|11133.5|11133.5|11132|3415
1647002100000|2022-03-11 12:35:00|11134|11132.5|11135|11133.5|11136|11134.5|11134|11132.5|2336
1647002400000|2022-03-11 12:40:00|11135.5|11134|11134|11132.5|11136|11134|11134|11132.5|2208
1647002700000|2022-03-11 12:45:00|11133.5|11132|11134|11132.5|11134|11132.5|11133|11131.5|855
1647003000000|2022-03-11 12:50:00|11134.5|11133|11135|11133.5|11136.5|11135|11134.5|11132.5|811
1647003300000|2022-03-11 12:55:00|11135.5|11134|11135|11133.5|11136.5|11135|11134.5|11133|2001
1647003600000|2022-03-11 13:00:00|11134.5|11133|11135.5|11134|11135.5|11134|11134|11132.5|1045
1647003900000|2022-03-11 13:05:00|11136|11134.5|11136|11134.5|11136.5|11135|11136|11134.5|833
1647004200000|2022-03-11 13:10:00|11135.5|11134|11135|11133|11136.5|11135|11134.5|11133|2149
1647004500000|2022-03-11 13:15:00|11134.5|11133.5|11135.5|11134|11136|11134|11134.5|11133|2517
1647004800000|2022-03-11 13:20:00|11136|11134.5|11135.5|11134|11136.5|11135|11135|11133.5|1682
1647005100000|2022-03-11 13:25:00|11136|11134.5|11135|11133.5|11136|11134.5|11134.5|11133|2076
1647005400000|2022-03-11 13:30:00|11134.5|11133|11135|11133.5|11135.5|11134|11134.5|11133|1425
1647005700000|2022-03-11 13:35:00|11134.5|11133|11135|11133.5|11135.5|11134|11133|11131.5|1718
1647006000000|2022-03-11 13:40:00|11134.5|11133|11134.5|11133|11135.5|11134|11134|11132.5|2707
1647006300000|2022-03-11 13:45:00|11135|11133.5|11135.5|11134|11135.5|11134|11134.5|11133|1982
1647006600000|2022-03-11 13:50:00|11136|11134.5|11136.5|11135|11137|11135.5|11135|11133.5|10480
1647006900000|2022-03-11 13:55:00|11137|11135.5|11135.5|11134|11137.5|11136|11135.5|11133.5|2747
1647007200000|2022-03-11 14:00:00|11136|11134.5|11135|11133.5|11136|11134.5|11134.5|11133|1099
1647007500000|2022-03-11 14:05:00|11134.5|11133|11134.5|11133|11135.5|11134|11134.5|11133|6512
1647007800000|2022-03-11 14:10:00|11135|11133.5|11134.5|11133|11135|11133.5|11133.5|11132|4156
1647008100000|2022-03-11 14:15:00|11135|11133.5|11135|11133.5|11136|11134.5|11135|11133.5|1685
1647008400000|2022-03-11 14:20:00|11135.5|11134|11136.5|11135|11137|11135.5|11134|11132.5|3165
1647008700000|2022-03-11 14:25:00|11137|11135.5|11137|11135.5|11138.5|11137|11136.5|11135|1449
1647009000000|2022-03-11 14:30:00|11136.5|11135|11138.5|11137|11139.5|11138|11136.5|11135|2201
1647009300000|2022-03-11 14:35:00|11139|11137.5|11144.5|11143|11145|11143.5|11139|11137.5|4203
1647009600000|2022-03-11 14:40:00|11144|11142.5|11140.5|11139|11144.5|11143|11139|11137.5|3989
1647009900000|2022-03-11 14:45:00|11141|11139.5|11139.5|11138|11141|11139.5|11139|11137.5|1992
1647010200000|2022-03-11 14:50:00|11140|11138.5|11139|11137.5|11140|11138.5|11137.5|11136|2523
1647010500000|2022-03-11 14:55:00|11139.5|11138|11141|11139|11141.5|11140|11138.5|11137|1303
1647010800000|2022-03-11 15:00:00|11140.5|11139.5|11141|11139|11142.5|11141|11140|11138.5|2623
1647011100000|2022-03-11 15:05:00|11140.5|11139.5|11142.5|11141|11142.5|11141|11140|11138.5|620
1647011400000|2022-03-11 15:10:00|11142|11140.5|11143|11141.5|11143.5|11142|11140.5|11139|3552
1647011700000|2022-03-11 15:15:00|11143.5|11142|11143.5|11142|11144|11142.5|11142|11140.5|2143
1647012000000|2022-03-11 15:20:00|11143|11141.5|11143.5|11142|11144|11142.5|11142.5|11141|3249
1647012300000|2022-03-11 15:25:00|11143|11141.5|11143|11141.5|11143.5|11142|11142.5|11141|762
1647012600000|2022-03-11 15:30:00|11142.5|11141|11143|11141.5|11143.5|11142|11142|11140.5|1529
1647012900000|2022-03-11 15:35:00|11142.5|11141|11143|11141.5|11143|11141.5|11141.5|11140|3696
1647013200000|2022-03-11 15:40:00|11142.5|11141|11141|11139.5|11143|11141.5|11141|11139.5|2052
1647013500000|2022-03-11 15:45:00|11140.5|11139|11140.5|11139|11141|11139.5|11140.5|11139|433
1647013800000|2022-03-11 15:50:00|11140|11138.5|11139|11137.5|11140.5|11139|11139|11137.5|2966
1647014100000|2022-03-11 15:55:00|11138.5|11137|11138.5|11137|11139|11137.5|11138|11136.5|6183
1647014400000|2022-03-11 16:00:00|11139|11137.5|11139.5|11138|11140.5|11139|11139|11137.5|2097
1647014700000|2022-03-11 16:05:00|11140|11138.5|11139.5|11138|11141|11139.5|11139|11137.5|470
1647015000000|2022-03-11 16:10:00|11140|11138.5|11139|11137.5|11141|11139.5|11139|11137.5|1441
1647015300000|2022-03-11 16:15:00|11139.5|11138|11140.5|11139|11141|11139.5|11139|11137.5|2165
1647015600000|2022-03-11 16:20:00|11140|11138.5|11140.5|11139|11141|11139.5|11140|11138.5|2030
1647015900000|2022-03-11 16:25:00|11141|11139.5|11142|11140.5|11142.5|11141|11140.5|11139|961
1647016200000|2022-03-11 16:30:00|11141.5|11140|11143|11141.5|11143.5|11142|11141.5|11140|1632
1647016500000|2022-03-11 16:35:00|11143.5|11142|11143.5|11142|11143.5|11142|11143|11141.5|1870
1647016800000|2022-03-11 16:40:00|11143|11141.5|11144.5|11143|11145.5|11144|11142.5|11141|1550
1647017100000|2022-03-11 16:45:00|11145|11144|11143|11141.5|11145.5|11144|11142|11140.5|1278
1647017400000|2022-03-11 16:50:00|11142.5|11141|11144|11142.5|11144.5|11143|11142.5|11141|387
1647017700000|2022-03-11 16:55:00|11144.5|11143|11145|11143.5|11145.5|11143.5|11144|11142.5|361
1647018000000|2022-03-11 17:00:00|11144.5|11143|11145.5|11144|11146.5|11145|11144.5|11143|741
1647018300000|2022-03-11 17:05:00|11146|11144.5|11147|11145.5|11147|11145.5|11146|11144.5|733
1647018600000|2022-03-11 17:10:00|11146.5|11145|11147|11145.5|11147|11145.5|11146|11144.5|113
1647018900000|2022-03-11 17:15:00|11146.5|11145|11146.5|11145|11147|11145.5|11146|11144.5|339
1647019200000|2022-03-11 17:20:00|11147|11145.5|11147|11145.5|11147.5|11146|11146.5|11145|486
1647019500000|2022-03-11 17:25:00|11146.5|11145|11147|11145.5|11147|11145.5|11146|11144.5|511
1647019800000|2022-03-11 17:30:00|11147.5|11146|11147.5|11146|11147.5|11146|11147|11145.5|389
1647020100000|2022-03-11 17:35:00||11145.5||11146||11146||11145.5|344
1647020400000|2022-03-11 17:40:00|11147|11145.5|11147|11145.5|11147.5|11146|11147|11145.5|461
1647020700000|2022-03-11 17:45:00|11146.5|11145|11146.5|11145|11147.5|11146|11146.5|11145|517
1647021000000|2022-03-11 17:50:00|11147|11145.5|11147|11145.5|11147|11145.5|11146.5|11145|196
1647021300000|2022-03-11 17:55:00|11146.5|11145|11146|11144.5|11146.5|11145|11146|11144.5|238
1647021600000|2022-03-11 18:00:00||11144||11144.5||11144.5||11144|48
1647021900000|2022-03-11 18:05:00|11145.5|11144|11145|11143.5|11145.5|11144|11145|11143.5|47
1647022200000|2022-03-11 18:10:00|11144.5|11143|11145|11143.5|11145|11143.5|11144.5|11143|117
1647022500000|2022-03-11 18:15:00|11145.5|11144|11145.5|11144|11145.5|11144|11145|11143.5|21
1647022800000|2022-03-11 18:20:00|11145|11143.5|11145|11143.5|11145|11143.5|11145|11143.5|12
1647023100000|2022-03-11 18:25:00|||||||||8
1647023400000|2022-03-11 18:30:00|11144.5|11143|11144.5|11143|11144.5|11143|11144.5|11143|15
1647024000000|2022-03-11 18:40:00|11145|11143.5|11145|11143.5|11145|11143.5|11144.5|11143|23
1647024300000|2022-03-11 18:45:00|||||||||3
1647024600000|2022-03-11 18:50:00|11144.5|11143|11144.5|11143|11144.5|11143|11144.5|11143|55
1647024900000|2022-03-11 18:55:00|11145|11143.5|11145|11143.5|11145|11143.5|11145|11143.5|53
1647025200000|2022-03-11 19:00:00|||||||||16
1647025500000|2022-03-11 19:05:00|11144.5|11143|11144|11142.5|11144.5|11143|11144|11142.5|121
1647025800000|2022-03-11 19:10:00|||||||||9
1647026100000|2022-03-11 19:15:00|11144.5|11143|11144|11142.5|11144.5|11143|11144|11142.5|43
1647027300000|2022-03-11 19:35:00|||||||||43
1647027600000|2022-03-11 19:40:00|11144.5|11143|11144|11142.5|11144.5|11143|11144|11142.5|50
1647027900000|2022-03-11 19:45:00|11144.5|11143|11144|11142.5|11144.5|11143|11144|11142.5|31
1647028200000|2022-03-11 19:50:00|11144.5||11144||11144.5||11144||26
1647028500000|2022-03-11 19:55:00|11144.5|11143|11144.5|11143|11144.5|11143|11144.5|11143|8
1647028800000|2022-03-11 20:00:00|||||||||8
1647029100000|2022-03-11 20:05:00|||||||||1
1647029400000|2022-03-11 20:10:00|||||||||3
1647029700000|2022-03-11 20:15:00|||||||||2
1647030000000|2022-03-11 20:20:00|||||||||118
1647030300000|2022-03-11 20:25:00|11144|11142.5|11144|11142.5|11144|11142.5|11144|11142.5|41
1647030600000|2022-03-11 20:30:00|11143.5|11142|11144|11142.5|11144|11142.5|11143.5|11142|56
1647030900000|2022-03-11 20:35:00|11143.5|11142|11143.5|11142|11143.5|11142|11143.5|11142|4
1647031200000|2022-03-11 20:40:00|11144|11142.5|11144|11142.5|11144|11142.5|11144|11142.5|36
1647031500000|2022-03-11 20:45:00|||||||||20
1647031800000|2022-03-11 20:50:00|11143.5|11142|11144|11142.5|11144|11142.5|11143.5|11142|104
1647032100000|2022-03-11 20:55:00|11144.5|11143|11145|11143|11145|11143.5|11144.5|11143|162
1647216900000|2022-03-14 00:15:00|11138.5|11137.5|11136.5|11134.5|11139|11137.5|11130.5|11128.5|105
1647217200000|2022-03-14 00:20:00|11138|11135|11136|11133.5|11138|11136|11136|11133.5|20
1647217500000|2022-03-14 00:25:00|11135.5|11134|11135|11133|11135.5|11134|11134.5|11133|4
1647217800000|2022-03-14 00:30:00|11135.5|11133.5|11134.5|11131.5|11135.5|11133.5|11134|11131.5|15
1647218100000|2022-03-14 00:35:00|11134|11132|11133.5|11131.5|11134.5|11132|11133.5|11131.5|40
1647218400000|2022-03-14 00:40:00|11134|11132|11134|11131.5|11134|11132|11133.5|11131.5|19
1647218700000|2022-03-14 00:45:00|11133.5|11132|11133.5|11131.5|11134|11132|11133.5|11131.5|39
1647219300000|2022-03-14 00:55:00||11132||11131.5||11132||11131.5|4
1647219600000|2022-03-14 01:00:00|11133|11132|11134.5|11133|11135|11133.5|11133|11131.5|91
1647219900000|2022-03-14 01:05:00|11135|11133.5|11135.5|11133.5|11135.5|11133.5|11134.5|11133.5|0
1647220200000|2022-03-14 01:10:00|11135|11134|11136|11133.5|11136|11134.5|11135|11133.5|10
1647220500000|2022-03-14 01:15:00|11135.5|11134|11137.5|11135.5|11137.5|11136|11135.5|11134|13
1647220800000|2022-03-14 01:20:00|11138|11136|11139.5|11138|11140|11138.5|11138|11136|110
1647221100000|2022-03-14 01:25:00|11140|11138.5|11139.5|11138|11140.5|11138.5|11139.5|11137.5|24
1647221400000|2022-03-14 01:30:00|11140|11137.5|11139.5|11138|11140.5|11138|11139|11137|2
1647221700000|2022-03-14 01:35:00|11139|11137.5|11139|11137|11139.5|11137.5|11138.5|11137|21
1647222000000|2022-03-14 01:40:00|11138.5|11137.5|11139|11137|11139|11137.5|11138.5|11137|0
1647222300000|2022-03-14 01:45:00|11138.5|11136.5|11138.5|11137|11139|11137|11138.5|11136.5|0
1647222600000|2022-03-14 01:50:00|11139|11136.5|11138.5|11136.5|11139|11137|11138.5|11136.5|0
1647222900000|2022-03-14 01:55:00|11138|11136|11138|11136|11138.5|11136.5|11137.5|11136|0
1647223200000|2022-03-14 02:00:00|11137.5|11135.5|11138|11136|11138.5|11136|11137|11135.5|18
1647223500000|2022-03-14 02:05:00|11137.5|11136.5|11138|11136|11138.5|11137|11137.5|11136|19
1647223800000|2022-03-14 02:10:00|11137.5|11136.5|11138|11136|11138|11136.5|11137.5|11136|0
1647224100000|2022-03-14 02:15:00|11137.5|11136.5|11138|11136|11138|11136.5|11137.5|11136|0
1647224400000|2022-03-14 02:20:00|11137.5||11137.5||11138||11137.5||0
1647224700000|2022-03-14 02:25:00|11138||11138||11138||11138||0
1647225000000|2022-03-14 02:30:00||11136.5||11136.5||11136.5||11136|16
1647225300000|2022-03-14 02:35:00|11138.5|11137|11138.5|11137|11138.5|11137|11138.5|11137|3
1647225600000|2022-03-14 02:40:00|11138|11136.5|11138.5|11136.5|11138.5|11136.5|11138|11136.5|2
1647225900000|2022-03-14 02:45:00|11139|11137|11139|11137|11139|11137|11138.5|11137|2
1647226200000|2022-03-14 02:50:00|11138.5|11136.5|11138.5|11136.5|11138.5|11136.5|11138.5|11136.5|2
1647226500000|2022-03-14 02:55:00|11138||11138.5||11138.5||11138||0
1647226800000|2022-03-14 03:00:00|11138||11138||11138||11138||0
1647227100000|2022-03-14 03:05:00|11137.5|11136|11138|11136.5|11138|11136.5|11137.5|11136|2
1647227400000|2022-03-14 03:10:00|11138.5||11138||11138.5||11138||0
1647228000000|2022-03-14 03:20:00|11137.5|11136|11137.5|11136|11138|11136|11137.5|11136|10
1647228600000|2022-03-14 03:30:00|11138||11138||11138||11137.5||74
1647228900000|2022-03-14 03:35:00||11136.5||11136||11136.5||11136|0
1647229200000|2022-03-14 03:40:00||11136.5||11136.5||11136.5||11136.5|2
1647231000000|2022-03-14 04:10:00|11137.5|11136|11138|11136.5|11138|11136.5|11137.5|11136|52
1647231300000|2022-03-14 04:15:00|||||||||13
1647232200000|2022-03-14 04:30:00|||||||||35
1647232800000|2022-03-14 04:40:00|||||||||29
1647233100000|2022-03-14 04:45:00|||||||||7
1647233400000|2022-03-14 04:50:00|||||||||6
1647233700000|2022-03-14 04:55:00|||||||||34
1647234600000|2022-03-14 05:10:00||11136||11136.5||11136.5||11136|44
1647234900000|2022-03-14 05:15:00|||||||||39
1647236700000|2022-03-14 05:45:00|||||||||39
1647237000000|2022-03-14 05:50:00|||||||||13
1647237300000|2022-03-14 05:55:00|11137.5|11136|11138|11136.5|11138|11136.5|11137.5|11136|91
1647237600000|2022-03-14 06:00:00|11138.5|11137|11138|11136.5|11139|11137|11138|11136.5|291
1647237900000|2022-03-14 06:05:00|11138.5|11137|11138|11136.5|11138.5|11137|11138|11136.5|0
1647239400000|2022-03-14 06:30:00|11138.5|11137|11138.5|11137|11138.5|11137|11138.5|11137|4
1647239700000|2022-03-14 06:35:00|11138|11136.5|11138|11136.5|11138.5|11136.5|11138|11136.5|33
1647240000000|2022-03-14 06:40:00|11138.5||11138.5||11138.5||11138.5||1
1647240300000|2022-03-14 06:45:00|11139|11137|11140|11138.5|11140.5|11139|11139|11136.5|278
1647240600000|2022-03-14 06:50:00|11140.5|11138|11140.5|11138.5|11140.5|11139|11139.5|11138|171
1647240900000|2022-03-14 06:55:00|11140|11139|11139|11137.5|11140.5|11139|11139|11137.5|126
1647241200000|2022-03-14 07:00:00|11139.5|11137|11139.5|11138|11139.5|11138|11138.5|11137|1073
1647241500000|2022-03-14 07:05:00|11139|11137.5|11141.5|11140|11142|11140.5|11138.5|11137|1165
1647241800000|2022-03-14 07:10:00|11142|11140.5|11141.5|11140|11142.5|11141|11141|11139.5|1022
1647242100000|2022-03-14 07:15:00|11141|11139.5|11141.5|11140|11142.5|11141|11141|11139.5|1011
1647242400000|2022-03-14 07:20:00|11142|11140.5|11140|11138|11142|11140.5|11139|11137.5|959
1647242700000|2022-03-14 07:25:00|11139.5|11138.5|11137.5|11136|11139.5|11138.5|11137.5|11136|618
1647243000000|2022-03-14 07:30:00|11138|11136.5|11138|11136|11139|11137.5|11137.5|11136|1287
1647243300000|2022-03-14 07:35:00|11137.5|11136.5|11138|11136.5|11138|11136.5|11137.5|11136|973
1647243600000|2022-03-14 07:40:00|11138.5|11137|11137.5|11136|11139|11137.5|11137.5|11136|993
1647243900000|2022-03-14 07:45:00|11138|11136.5|11137|11135.5|11138|11136.5|11136.5|11135|659
1647244200000|2022-03-14 07:50:00|11136.5|11135|11137.5|11136|11137.5|11136|11136.5|11135|495
1647244500000|2022-03-14 07:55:00|11137|11135.5|11134|11132.5|11137|11135.5|11134|11132.5|1412
1647244800000|2022-03-14 08:00:00|11134.5|11133|11133.5|11132|11135|11133.5|11133|11131.5|2418
1647245100000|2022-03-14 08:05:00|11134|11132.5|11133|11131.5|11134.5|11133|11130.5|11129|4455
1647245400000|2022-03-14 08:10:00|11132.5|11131|11134|11132.5|11135.5|11133.5|11131|11129.5|4988
1647245700000|2022-03-14 08:15:00|11134.5|11132|11132|11130.5|11134.5|11133|11132|11130.5|1216
1647246000000|2022-03-14 08:20:00|11132.5|11131|11134|11132.5|11134.5|11133|11132|11130.5|1294
1647246300000|2022-03-14 08:25:00|11134.5|11133|11134.5|11133|11134.5|11133|11133|11131.5|841
1647246600000|2022-03-14 08:30:00|11134|11132.5|11135|11133.5|11135.5|11134|11134|11132.5|1249
1647246900000|2022-03-14 08:35:00|11134.5|11133|11136|11134.5|11136.5|11135|11134.5|11133|696
1647247200000|2022-03-14 08:40:00|11136.5|11135|11135.5|11134|11137.5|11136|11135|11133.5|1541
1647247500000|2022-03-14 08:45:00|11135|11133.5|11134|11132.5|11136|11134.5|11134|11132.5|1261
1647247800000|2022-03-14 08:50:00|11133.5|11132|11133|11131.5|11135.5|11134|11133|11131.5|1410
1647248100000|2022-03-14 08:55:00|11133.5|11132|11133.5|11132|11133.5|11132|11131.5|11130|2493
1647248400000|2022-03-14 09:00:00|11133|11131.5|11131|11129.5|11133|11132|11131|11129.5|1981
1647248700000|2022-03-14 09:05:00|11131.5|11130|11129|11127.5|11132.5|11131|11128|11126.5|2037
1647249000000|2022-03-14 09:10:00|11129.5|11127|11128.5|11127|11130|11128.5|11128|11126.5|2060
1647249300000|2022-03-14 09:15:00|11129|11127.5|11126.5|11125|11129|11127.5|11125.5|11124|4945
1647249600000|2022-03-14 09:20:00|11127|11125.5|11129.5|11128|11129.5|11128|11126|11124.5|4240
1647249900000|2022-03-14 09:25:00|11129|11127.5|11130|11128.5|11130.5|11129|11128.5|11127|6076
1647250200000|2022-03-14 09:30:00|11129.5|11128|11130|11128.5|11130.5|11129|11129.5|11128|1383
1647250500000|2022-03-14 09:35:00|11130.5|11129|11129.5|11128|11132|11130.5|11129.5|11128|2047
1647250800000|2022-03-14 09:40:00|11130|11128.5|11129.5|11128|11130.5|11129|11129.5|11127.5|2293
1647251100000|2022-03-14 09:45:00|11129|11127.5|11130|11128.5|11130|11128.5|11128.5|11127|1215
1647251400000|2022-03-14 09:50:00|11130.5|11129|11130|11128.5|11130.5|11129|11129|11127.5|1239
1647251700000|2022-03-14 09:55:00|11129.5|11128|11128.5|11127|11130|11128.5|11128|11126.5|1668
1647252000000|2022-03-14 10:00:00|11129|11127.5|11129|11127.5|11130|11128.5|11128.5|11127|1737
1647252300000|2022-03-14 10:05:00|11128.5|11127|11127.5|11126|11130|11128.5|11127|11125.5|2155
1647252600000|2022-03-14 10:10:00|11128.5|11127|11128.5|11127|11129.5|11128|11128|11126.5|1289
1647252900000|2022-03-14 10:15:00|11129|11127.5|11129|11127.5|11129.5|11128|11128|11126.5|955
1647253200000|2022-03-14 10:20:00|11128.5|11127|11128|11126.5|11129|11127.5|11127.5|11126|1374
1647253500000|2022-03-14 10:25:00|11127.5|11126|11127.5|11126|11128|11126.5|11126.5|11125|2740
1647253800000|2022-03-14 10:30:00|11128|11126.5|11129.5|11128|11129.5|11128|11127.5|11126|673
1647254100000|2022-03-14 10:35:00|11129|11127.5|11131|11129.5|11131|11129.5|11129|11127.5|1087
1647254400000|2022-03-14 10:40:00|11131.5|11130|11130.5|11129|11131.5|11130|11130.5|11129|1711
1647254700000|2022-03-14 10:45:00|11130|11128.5|11131.5|11130|11132|11130.5|11130|11128.5|1359
1647255000000|2022-03-14 10:50:00|11132|11130.5|11132.5|11131|11133|11131.5|11131.5|11130|1152
1647255300000|2022-03-14 10:55:00|11132|11130.5|11134|11132|11134.5|11133|11132|11130.5|2131
1647255600000|2022-03-14 11:00:00|11133.5|11131.5|11134.5|11133|11135|11133.5|11132.5|11131|1284
1647255900000|2022-03-14 11:05:00|11134|11132.5|11134|11132.5|11135|11133|11133.5|11132|463
1647256200000|2022-03-14 11:10:00|11133.5|11132|11133.5|11132|11134.5|11133|11133.5|11132|2334
1647256500000|2022-03-14 11:15:00|11134|11132.5|11133|11131.5|11134|11132.5|11132.5|11131|1663
1647256800000|2022-03-14 11:20:00|11133.5|11132|11133.5|11132|11134|11132.5|11133|11131.5|1318
1647257100000|2022-03-14 11:25:00|11134|11132.5|11135|11133.5|11135|11133.5|11133.5|11132|841
1647257400000|2022-03-14 11:30:00|11134.5|11133|11134|11132.5|11135.5|11134|11133.5|11132|900
1647257700000|2022-03-14 11:35:00|11133.5|11132|11133.5|11132|11134|11132.5|11133|11131.5|591
1647258000000|2022-03-14 11:40:00|11134|11132.5|11133.5|11132|11134|11132.5|11133.5|11132|247
1647258300000|2022-03-14 11:45:00|11134|11132.5|11133.5|11132|11134|11132.5|11133.5|11132|769
1647258600000|2022-03-14 11:50:00|11133|11131.5|11133.5|11132|11133.5|11132|11132.5|11131|1591
1647258900000|2022-03-14 11:55:00|11133|11131.5|11133|11131.5|11134|11132.5|11132.5|11131|1284
1647259200000|2022-03-14 12:00:00|11133.5|11132|11135.5|11134|11136|11134.5|11133|11132|1078
1647259500000|2022-03-14 12:05:00|11135|11133.5|11134|11132.5|11135|11133.5|11133.5|11132|255
1647259800000|2022-03-14 12:10:00|11134.5|11133|11134|11132.5|11135|11133.5|11134|11132.5|1169
1647260100000|2022-03-14 12:15:00|11133.5|11132|11132.5|11131|11134|11132.5|11132|11130.5|1228
1647260400000|2022-03-14 12:20:00|11132|11130.5|11134|11132.5|11134|11132.5|11131.5|11130|1703
1647260700000|2022-03-14 12:25:00|11133.5|11132|11132.5|11131|11134|11132.5|11132.5|11131|394
1647261000000|2022-03-14 12:30:00|11132|11130.5|11132|11130.5|11132.5|11131|11132|11130.5|791
1647261300000|2022-03-14 12:35:00|11132.5|11131|11133|11131.5|11133|11131.5|11132|11131|676
1647261600000|2022-03-14 12:40:00|11132.5|11131|11131.5|11130|11132.5|11131|11131.5|11130|358
1647261900000|2022-03-14 12:45:00|11131|11129.5|11132|11130.5|11132|11130.5|11131|11129.5|281
1647262200000|2022-03-14 12:50:00|11132.5|11131|11132.5|11131|11133|11131.5|11131.5|11130|444
1647262500000|2022-03-14 12:55:00|11133|11131.5|11132.5|11131|11133.5|11132|11132|11130.5|1425
1647262800000|2022-03-14 13:00:00|11133|11131.5|11132|11130.5|11133|11131.5|11131.5|11130|516
1647263100000|2022-03-14 13:05:00|11131.5|11130|11130.5|11129|11132|11130.5|11130.5|11129|921
1647263400000|2022-03-14 13:10:00|11130|11128.5|11130|11128|11130.5|11129|11129.5|11128|756
1647263700000|2022-03-14 13:15:00|11129.5|11128.5|11130|11128.5|11130|11128.5|11129|11127.5|1041
1647264000000|2022-03-14 13:20:00|11129.5|11128|11129|11127.5|11130|11128.5|11129|11127.5|1647
1647264300000|2022-03-14 13:25:00|11128.5|11127|11129|11127.5|11129.5|11128|11128.5|11127|1492
1647264600000|2022-03-14 13:30:00|11128.5|11127|11129.5|11128|11129.5|11128|11128.5|11127|1900
1647264900000|2022-03-14 13:35:00|11130|11128.5|11130|11128.5|11131.5|11130|11129.5|11128|1961
1647265200000|2022-03-14 13:40:00|11130.5|11129|11129|11127.5|11130.5|11129|11128.5|11127|894
1647265500000|2022-03-14 13:45:00|11128.5|11127|11131.5|11129.5|11131.5|11129.5|11128.5|11127|1063
1647265800000|2022-03-14 13:50:00|11131|11129|11130.5|11129|11131.5|11130|11130|11128.5|1090
1647266100000|2022-03-14 13:55:00|11131|11129.5|11130.5|11129|11131|11129.5|11130.5|11128.5|1865
1647266400000|2022-03-14 14:00:00|11131|11129.5|11130.5|11129|11131|11129.5|11130|11128.5|1183
1647266700000|2022-03-14 14:05:00|11131|11129.5|11130|11128.5|11131.5|11130|11130|11128.5|1863
1647267000000|2022-03-14 14:10:00|11130.5|11129|11130|11128.5|11130.5|11129|11130|11128.5|651
1647267300000|2022-03-14 14:15:00|11130.5|11129|11130.5|11129|11131|11129.5|11130.5|11129|971
1647267600000|2022-03-14 14:20:00|11130|11128.5|11129.5|11128|11130|11128.5|11129|11127.5|1435
1647267900000|2022-03-14 14:25:00|11130|11128.5|11129.5|11128|11130|11128.5|11129|11127.5|3198
1647268200000|2022-03-14 14:30:00|11129|11127.5|11130|11128.5|11130.5|11129|11129|11127.5|1246
1647268500000|2022-03-14 14:35:00|11129.5|11128|11129|11127.5|11129.5|11128|11129|11127.5|1319
1647268800000|2022-03-14 14:40:00|11128.5|11127|11129|11127.5|11130|11128.5|11128|11126.5|2231
1647269100000|2022-03-14 14:45:00|11128.5|11127|11129.5|11128|11129.5|11128|11128.5|11127|2819
1647269400000|2022-03-14 14:50:00|11130|11128.5|11130|11128.5|11130.5|11129|11130|11128|1702
1647269700000|2022-03-14 14:55:00|11129.5|11128|11130|11128.5|11130.5|11129|11129.5|11128|702
1647270000000|2022-03-14 15:00:00|11129.5|11128|11130|11128.5|11130.5|11129|11129.5|11128|1217
1647270300000|2022-03-14 15:05:00|11130.5|11129|11130.5|11129|11133|11131.5|11130.5|11129|1893
1647270600000|2022-03-14 15:10:00|11131|11129.5|11130.5|11129|11131.5|11130|11130.5|11129|1068
1647270900000|2022-03-14 15:15:00|11131|11129.5|11130|11128.5|11131|11129.5|11130|11128.5|537
1647271200000|2022-03-14 15:20:00|11130.5|11129|11131|11129.5|11131|11129.5|11130|11128.5|865
1647271500000|2022-03-14 15:25:00|11130.5|11129|11130.5|11129|11131|11129.5|11130|11128.5|839
1647271800000|2022-03-14 15:30:00|11131|11129.5|11131|11129.5|11131|11129.5|11130|11128.5|1625
1647272100000|2022-03-14 15:35:00|11131.5|11130|11129.5|11128|11131.5|11130|11129.5|11128|353
1647272400000|2022-03-14 15:40:00|11130|11128.5|11130.5|11129|11131|11129.5|11129.5|11128|803
1647272700000|2022-03-14 15:45:00|11131|11129.5|11132|11130.5|11132|11130.5|11130|11128.5|1326
1647273000000|2022-03-14 15:50:00|11131.5|11130|11131|11129.5|11131.5|11130|11130.5|11129|972
1647273300000|2022-03-14 15:55:00|11130.5|11129|11130.5|11129|11131|11129.5|11130|11128.5|1024
1647273600000|2022-03-14 16:00:00|11131|11129.5|11130.5|11129|11131|11129.5|11129.5|11128|1659
1647273900000|2022-03-14 16:05:00|11131|11129.5|11130|11128.5|11131|11129.5|11130|11128.5|1005
1647274200000|2022-03-14 16:10:00|11129.5|11128|11129.5|11128|11130|11128.5|11129|11127.5|1480
1647274500000|2022-03-14 16:15:00|11129|11127.5|11129.5|11128|11130|11128.5|11128.5|11127|2251
1647274800000|2022-03-14 16:20:00|11129|11127.5|11129|11127.5|11129.5|11127.5|11128.5|11127|1800
1647275100000|2022-03-14 16:25:00|11129.5|11128|11129.5|11128|11129.5|11128|11129|11127.5|1039
1647275400000|2022-03-14 16:30:00|11129|11127.5|11129.5|11128|11130|11128.5|11129|11127.5|912
1647275700000|2022-03-14 16:35:00|11130|11128.5|11129.5|11128|11130.5|11129|11129.5|11128|669
1647276000000|2022-03-14 16:40:00|11130|11128.5|11131|11129.5|11131|11129.5|11130|11128.5|1623
1647276300000|2022-03-14 16:45:00|11130.5|11129|11132|11130.5|11132|11130.5|11130.5|11129|1358
1647276600000|2022-03-14 16:50:00|11132.5|11131|11132|11130.5|11132.5|11131|11131.5|11130|760
1647276900000|2022-03-14 16:55:00|11131.5|11130|11131|11129.5|11131.5|11130|11130.5|11129|891
1647277200000|2022-03-14 17:00:00|||||||||239
1647277500000|2022-03-14 17:05:00|11131.5|11130|11132|11130.5|11132|11130.5|11131.5|11130|539
1647277800000|2022-03-14 17:10:00|11131.5|11130|11131.5|11130|11131.5|11130|11131.5|11130|217
1647278100000|2022-03-14 17:15:00|11131|11129.5|11131|11129.5|11131|11129.5|11131|11129.5|260
1647278400000|2022-03-14 17:20:00|11130.5|11129|11130.5|11129|11131|11129.5|11130.5|11129|106
1647278700000|2022-03-14 17:25:00|11131|11129.5|11130.5|11129|11131|11129.5|11130.5|11129|376
1647279000000|2022-03-14 17:30:00|11130|11128.5|11130|11128.5|11131.5|11130|11130|11128.5|737
1647279300000|2022-03-14 17:35:00|11130.5|11129|11131|11129.5|11131|11129.5|11130.5|11129|475
1647279600000|2022-03-14 17:40:00|11131.5|11130|11131|11129.5|11131.5|11130|11131|11129.5|174
1647279900000|2022-03-14 17:45:00|11131.5|11130|11131.5|11130|11131.5|11130|11131|11129.5|48
1647280200000|2022-03-14 17:50:00|||||||||37
1647280500000|2022-03-14 17:55:00|11132|11130.5|11132|11130.5|11132|11130.5|11132|11130.5|40
1647280800000|2022-03-14 18:00:00|11131.5|11130|11132|11130.5|11132|11130.5|11131.5|11130|102
1647281100000|2022-03-14 18:05:00|11131.5|11130|11131.5|11130|11131.5|11130|11131|11129.5|29
1647281400000|2022-03-14 18:10:00|11131|11129.5|11131|11129.5|11131|11129.5|11131|11129.5|11
1647282000000|2022-03-14 18:20:00|11130.5|11129|11130.5|11129|11130.5|11129|11130.5|11129|10
1647282300000|2022-03-14 18:25:00|11131|11129.5|11131|11129.5|11131|11129.5|11130.5|11129|37
1647282600000|2022-03-14 18:30:00|11130.5|11129|11130.5|11129|11131|11129.5|11130.5|11129|37
1647283500000|2022-03-14 18:45:00|||||||||1
1647283800000|2022-03-14 18:50:00|||||||||127
1647284100000|2022-03-14 18:55:00|11130|11128.5|11130|11128.5|11130.5|11128.5|11130|11128.5|46
1647284400000|2022-03-14 19:00:00|||||||||35
1647284700000|2022-03-14 19:05:00|11129.5|11128|11130|11128.5|11130.5|11128.5|11129|11127.5|121
1647285000000|2022-03-14 19:10:00|11129.5|11128|11129.5|11128|11129.5|11128|11129.5|11128|64
1647285300000|2022-03-14 19:15:00|11129|11127.5|11129|11127.5|11129|11127.5|11129|11127.5|295
1647285600000|2022-03-14 19:20:00|||||||||7
1647285900000|2022-03-14 19:25:00|11128.5|11127|11128.5|11127|11128.5|11127|11128.5|11127|66
1647286200000|2022-03-14 19:30:00|11129|11127.5|11129|11127.5|11129|11127.5|11128.5|11127.5|27
1647286500000|2022-03-14 19:35:00|11128.5|11127|11128.5|11127|11128.5|11127|11128.5|11127|96
1647286800000|2022-03-14 19:40:00|||||||||8
1647287100000|2022-03-14 19:45:00|||||||||182
1647287400000|2022-03-14 19:50:00|11128|11126.5|11127.5|11126|11128.5|11127|11127.5|11126|405
1647287700000|2022-03-14 19:55:00|11128|11126.5|11127.5|11126|11128|11126.5|11127.5|11126|113
1647288000000|2022-03-14 20:00:00|11128||11127.5||11128||11127.5||46
1647288300000|2022-03-14 20:05:00|11128|11126.5|11128|11126.5|11128|11126.5|11128|11126.5|63
1647288600000|2022-03-14 20:10:00|11128.5|11127|11128|11126.5|11128.5|11127|11128|11126.5|21
1647288900000|2022-03-14 20:15:00|11128.5||11128||11128.5||11128||4
1647289200000|2022-03-14 20:20:00|||||||||1
1647289500000|2022-03-14 20:25:00|11127.5|11126|11127.5|11126|11127.5|11126|11127.5|11126|10
1647289800000|2022-03-14 20:30:00|11128|11126.5|11128|11126.5|11128.5|11126.5|11128|11126.5|27
1647290100000|2022-03-14 20:35:00|11128.5|11126|11128.5|11126.5|11128.5|11127|11128|11126|0
1647290400000|2022-03-14 20:40:00|11128|11127|11128.5|11126.5|11129|11127|11128|11126.5|6
1647290700000|2022-03-14 20:45:00||11127||11126.5||11127||11126.5|3
1647291000000|2022-03-14 20:50:00|11128|11127|11129|11127|11129|11127|11128|11126.5|7
1647291300000|2022-03-14 20:55:00||11127.5||11127.5||11127.5||11127|28
1647303300000|2022-03-15 00:15:00|11128.5|11126|11128.5|11126.5|11129.5|11128|11127.5|11125|71
1647303600000|2022-03-15 00:20:00|11128|11126|11128|11126|11128|11126|11128|11126|1
1647303900000|2022-03-15 00:25:00|11127.5|11125.5|11127|11125|11127.5|11125.5|11127|11124.5|10
1647304200000|2022-03-15 00:30:00|11126.5|11125.5|11127.5|11125|11127.5|11126|11126.5|11124.5|5
1647304500000|2022-03-15 00:35:00|11127|11125.5|11129|11126.5|11129|11126.5|11127|11125.5|5
1647305100000|2022-03-15 00:45:00|11128.5|11127|11128.5|11126.5|11128.5|11127|11128.5|11126.5|0
1647305400000|2022-03-15 00:50:00|11128|11126|11128|11126|11128|11126|11128|11126|0
1647305700000|2022-03-15 00:55:00|11128.5|11125.5|11128.5|11126.5|11128.5|11126.5|11128|11125.5|0
1647306000000|2022-03-15 01:00:00|11128||11128||11128.5||11128||0
1647306300000|2022-03-15 01:05:00|11128.5|11127|11128.5|11127|11129|11127|11128.5|11127|25
1647306600000|2022-03-15 01:10:00|11128|11126.5|11128|11126|11128.5|11126.5|11128|11126|2
1647306900000|2022-03-15 01:15:00|11128.5|11126.5|11128.5|11127|11128.5|11127|11128.5|11126|2
1647307200000|2022-03-15 01:20:00|11128|11126.5|11127|11125|11128|11126.5|11127|11124.5|1
1647307500000|2022-03-15 01:25:00|11126.5|11124.5|11126|11124.5|11127|11125|11125|11123.5|32
1647307800000|2022-03-15 01:30:00|11125.5|11124|11127|11125.5|11127.5|11125.5|11125|11123.5|5
1647308100000|2022-03-15 01:35:00|11127.5|11125|11127.5|11125.5|11127.5|11125.5|11127|11125|3
1647308400000|2022-03-15 01:40:00|11127|11125|11127.5|11125|11127.5|11125.5|11127|11125|0
1647308700000|2022-03-15 01:45:00|11127|11125.5|11128.5|11126.5|11128.5|11126.5|11127|11125|32
1647309000000|2022-03-15 01:50:00|11128|11125|11128.5|11126.5|11128.5|11126.5|11127|11125|55
1647309300000|2022-03-15 01:55:00|11128|11127.5|11129|11127.5|11129|11127.5|11128|11127.5|58
1647309600000|2022-03-15 02:00:00|11128.5|11126.5|11127|11125.5|11128.5|11126.5|11127|11125|46
1647309900000|2022-03-15 02:05:00|11126.5|11125|11126.5|11125|11126.5|11125|11126.5|11125|0
1647310200000|2022-03-15 02:10:00|11127|11125.5|11127|11125.5|11127|11125.5|11126.5|11125.5|1
1647311400000|2022-03-15 02:30:00|11126.5|11125|11126.5|11125|11126.5|11125|11126.5|11125|2
1647312000000|2022-03-15 02:40:00|11126|11124.5|11126|11124.5|11126|11125|11126|11124.5|25
1647312300000|2022-03-15 02:45:00|||||||||32
1647312600000|2022-03-15 02:50:00|11126.5|11125|11126|11124.5|11126.5|11125|11126|11124.5|73
1647312900000|2022-03-15 02:55:00|||||||||4
1647313800000|2022-03-15 03:10:00|11125.5|11124|11125.5|11124|11125.5|11124|11125.5|11124|52
1647314100000|2022-03-15 03:15:00|11126||11125.5||11126||11125.5||3
1647315300000|2022-03-15 03:35:00|11126|11124.5|11125.5|11124|11126|11124.5|11125.5|11124|2
1647315600000|2022-03-15 03:40:00|11126|11124.5|11126|11124.5|11126|11124.5|11126|11124|5
1647316200000|2022-03-15 03:50:00|11127|11125.5|11127.5|11126|11127.5|11126|11127|11125.5|95
1647316500000|2022-03-15 03:55:00|||||||||1
1647317100000|2022-03-15 04:05:00||11125.5||11126||11126||11125.5|3
1647317700000|2022-03-15 04:15:00||11125.5||11126||11126||11125.5|0
1647318000000|2022-03-15 04:20:00|11128|11126.5|11128|11126|11128.5|11126.5|11128|11126|5
1647318300000|2022-03-15 04:25:00|11128.5|11126.5|11128.5|11127|11128.5|11127|11128|11126|1
1647318600000|2022-03-15 04:30:00|11128|11126.5|11128|11126.5|11128|11126.5|11128|11126.5|1
1647318900000|2022-03-15 04:35:00|11128.5|11126|11128|11126.5|11128.5|11126.5|11128|11126|1
1647319800000|2022-03-15 04:50:00|11128.5|11127|11129|11127|11129|11127|11128.5|11127|1
1647320100000|2022-03-15 04:55:00|11128.5|11127.5|11128.5|11126.5|11128.5|11127.5|11128.5|11126.5|3
1647320400000|2022-03-15 05:00:00|11129|11127|11128.5|11127|11129|11127|11128.5|11127|0
1647321300000|2022-03-15 05:15:00|11128|11126.5|11128.5|11126.5|11128.5|11126.5|11128|11126|3
1647321600000|2022-03-15 05:20:00|11129|11126|11129|11127|11129|11127|11128.5|11126|0
1647321900000|2022-03-15 05:25:00|11128.5|11127.5|11128|11126.5|11128.5|11127.5|11128|11126.5|4
1647322200000|2022-03-15 05:30:00|11127.5|11126|11127.5|11126|11127.5|11126|11127.5|11126|1
1647323400000|2022-03-15 05:50:00||11125.5||11126||11126||11125.5|6
1647323700000|2022-03-15 05:55:00|11128||11127.5||11128||11127.5||0
1647324000000|2022-03-15 06:00:00|11128||11128||11128||11128||0
1647324300000|2022-03-15 06:05:00||11126.5||11126||11126.5||11126|0
1647324600000|2022-03-15 06:10:00|11127.5||11128||11128||11127.5||0
1647324900000|2022-03-15 06:15:00|11127.5|11125.5|11128|11126.5|11128|11126.5|11127.5|11125.5|40
1647325500000|2022-03-15 06:25:00|11128.5|11127|11128.5|11127|11128.5|11127|11128.5|11127|11
1647325800000|2022-03-15 06:30:00||11126.5||11127||11127||11126.5|7
1647326100000|2022-03-15 06:35:00|11129|11127.5|11129.5|11128|11129.5|11128|11129|11127.5|26
1647326700000|2022-03-15 06:45:00|11130.5|11128.5|11130.5|11129|11130.5|11129|11130.5|11128.5|251
1647327000000|2022-03-15 06:50:00|11130|11128.5|11130|11128.5|11130.5|11128.5|11130|11128.5|18
1647327300000|2022-03-15 06:55:00|11130.5|11129|11131|11129.5|11131|11129.5|11130|11129|17
1647327600000|2022-03-15 07:00:00|11131.5|11130|11132.5|11131|11133.5|11132|11131|11129.5|1470
1647327900000|2022-03-15 07:05:00|11132|11130.5|11133.5|11132|11134.5|11133|11132|11130.5|1728
1647328200000|2022-03-15 07:10:00|11134|11132.5|11136.5|11135|11136.5|11135|11133|11131.5|2170
1647328500000|2022-03-15 07:15:00|11136|11134.5|11134.5|11133|11136|11134.5|11134|11132.5|1194
1647328800000|2022-03-15 07:20:00|11134|11132.5|11134.5|11133|11134.5|11133|11133|11131.5|953
1647329100000|2022-03-15 07:25:00|11133.5|11132|11134.5|11133|11135|11133.5|11133.5|11132|950
1647329400000|2022-03-15 07:30:00|11134|11132.5|11136|11134.5|11136.5|11135|11133.5|11132|3067
1647329700000|2022-03-15 07:35:00|11136.5|11135|11136|11134.5|11138|11136.5|11135|11133.5|2148
1647330000000|2022-03-15 07:40:00|11136.5|11134|11133.5|11132|11136.5|11134.5|11133|11131.5|1780
1647330300000|2022-03-15 07:45:00|11133|11131.5|11132.5|11131|11134.5|11133|11132.5|11131|1404
1647330600000|2022-03-15 07:50:00|11133|11131.5|11134|11132.5|11134.5|11133|11133|11131.5|926
1647330900000|2022-03-15 07:55:00|11133.5|11132|11133.5|11132|11134|11132.5|11132.5|11131|904
1647331200000|2022-03-15 08:00:00|11133|11131.5|11132.5|11131|11133|11132|11131.5|11130|1259
1647331500000|2022-03-15 08:05:00|11132|11130.5|11133.5|11132|11133.5|11132|11132|11130.5|834
1647331800000|2022-03-15 08:10:00|11133|11131.5|11134|11132.5|11134|11132.5|11132.5|11131|1178
1647332100000|2022-03-15 08:15:00|11133.5|11132|11137|11135.5|11137.5|11136|11133.5|11132|3420
1647332400000|2022-03-15 08:20:00|11136.5|11135|11138|11136.5|11138.5|11137|11136|11134.5|1932
1647332700000|2022-03-15 08:25:00|11138.5|11137|11138.5|11137|11140|11138.5|11137.5|11136|3025
1647333000000|2022-03-15 08:30:00|11138|11136.5|11137.5|11136|11138.5|11137|11136.5|11134.5|1659
1647333300000|2022-03-15 08:35:00|11137|11135.5|11138|11136.5|11138.5|11137|11137|11135.5|374
1647333600000|2022-03-15 08:40:00|11138.5|11137|11139.5|11138|11139.5|11138|11138|11136.5|1438
1647333900000|2022-03-15 08:45:00|11139|11137.5|11139.5|11138|11139.5|11138|11139|11137.5|989
1647334200000|2022-03-15 08:50:00|11139|11137.5|11139.5|11138|11140|11138.5|11139|11137.5|2146
1647334500000|2022-03-15 08:55:00|11139|11137.5|11138.5|11137|11139.5|11138|11138|11136.5|1716
1647334800000|2022-03-15 09:00:00|11139|11137.5|11137|11135.5|11139|11137.5|11136.5|11135|1292
1647335100000|2022-03-15 09:05:00|11137.5|11136|11137|11135.5|11137.5|11136|11136|11134.5|1298
1647335400000|2022-03-15 09:10:00|11137.5|11136|11137|11135.5|11138|11136.5|11137|11135.5|2130
1647335700000|2022-03-15 09:15:00|11136.5|11135|11135.5|11134|11137|11135.5|11135|11133.5|1019
1647336000000|2022-03-15 09:20:00|11136|11134.5|11136|11134.5|11137|11135|11135.5|11134|560
1647336300000|2022-03-15 09:25:00|11136.5|11135|11136.5|11135|11137|11135.5|11136|11134.5|1182
1647336600000|2022-03-15 09:30:00|11136|11134.5|11135.5|11134|11136.5|11134.5|11134.5|11133|1955
1647336900000|2022-03-15 09:35:00|11136|11134.5|11135.5|11134|11136.5|11135|11135.5|11134|967
1647337200000|2022-03-15 09:40:00|11136|11134.5|11134.5|11133|11136|11134.5|11134|11132.5|724
1647337500000|2022-03-15 09:45:00|11134|11132.5|11133.5|11132|11134|11132.5|11133|11131.5|2395
1647337800000|2022-03-15 09:50:00|11133|11131.5|11134|11132.5|11134|11132.5|11132.5|11131|1152
1647338100000|2022-03-15 09:55:00|11134.5|11133|11135.5|11134|11135.5|11134|11134.5|11133|1013
1647338400000|2022-03-15 10:00:00|11135|11133.5|11136.5|11135|11137|11135.5|11135|11133.5|1880
1647338700000|2022-03-15 10:05:00|11136|11134.5|11135.5|11134|11136|11134.5|11135|11133.5|2486
1647339000000|2022-03-15 10:10:00|11136|11134.5|11136.5|11135|11136.5|11135|11135.5|11133.5|3397
1647339300000|2022-03-15 10:15:00|11136|11134.5|11135.5|11134|11136.5|11135|11135.5|11134|4789
1647339600000|2022-03-15 10:20:00|11136|11134.5|11135|11133.5|11136|11134.5|11135|11133.5|2897
1647339900000|2022-03-15 10:25:00|11134.5|11133|11134.5|11133|11135|11133.5|11134.5|11133|3635
1647340200000|2022-03-15 10:30:00|11134|11132.5|11132.5|11131|11134|11132.5|11132.5|11131|7019
1647340500000|2022-03-15 10:35:00|11132|11130.5|11133.5|11132|11133.5|11132|11132|11130.5|5553
1647340800000|2022-03-15 10:40:00|11134|11132.5|11134|11132.5|11134.5|11133|11133.5|11132|1937
1647341100000|2022-03-15 10:45:00|11133.5|11132|11133.5|11132|11134|11132.5|11133.5|11132|1683
1647341400000|2022-03-15 10:50:00|11133|11131.5|11133.5|11132|11134.5|11132.5|11133|11131.5|1966
1647341700000|2022-03-15 10:55:00|11134|11132.5|11134.5|11133|11134.5|11133|11133.5|11132|2446
1647342000000|2022-03-15 11:00:00|11134|11132.5|11136|11134.5|11136|11134.5|11134|11132.5|3921
1647342300000|2022-03-15 11:05:00|11135.5|11134|11135.5|11134|11136|11134.5|11135|11133.5|5171
1647342600000|2022-03-15 11:10:00|11135|11133.5|11136|11134|11136|11134.5|11135|11133.5|1885
1647342900000|2022-03-15 11:15:00|11135.5|11134.5|11137|11135.5|11137|11135.5|11135.5|11134|3867
1647343200000|2022-03-15 11:20:00|11137.5|11136|11137|11135.5|11138|11136.5|11137|11135.5|852
1647343500000|2022-03-15 11:25:00|11137.5|11135|11137.5|11136|11138|11136.5|11136.5|11135|1940
1647343800000|2022-03-15 11:30:00|11137|11135.5|11136.5|11134.5|11137.5|11136|11135.5|11134|1634
1647344100000|2022-03-15 11:35:00|11136|11135|11136.5|11135|11137|11135.5|11136|11134.5|711
1647344400000|2022-03-15 11:40:00|11137|11135.5|11137.5|11136|11137.5|11136|11136.5|11135|2160
1647344700000|2022-03-15 11:45:00|11137|11135.5|11137|11135.5|11137.5|11136|11137|11135.5|1861
1647345000000|2022-03-15 11:50:00|11136.5|11135|11137|11135.5|11137.5|11136|11136.5|11135|1409
1647345300000|2022-03-15 11:55:00|11137.5|11136|11137.5|11136|11137.5|11136|11137|11135.5|2218
1647345600000|2022-03-15 12:00:00|11138|11136.5|11137.5|11136|11138|11136.5|11136.5|11135|734
1647345900000|2022-03-15 12:05:00|11138|11136.5|11138|11136.5|11138|11136.5|11137.5|11136|2014
1647346200000|2022-03-15 12:10:00|11138.5|11137|11138|11136.5|11138.5|11137|11137.5|11136|819
1647346500000|2022-03-15 12:15:00|11137.5|11136|11138|11136.5|11138.5|11137|11137.5|11136|1192
1647346800000|2022-03-15 12:20:00|11137.5|11136|11137.5|11136|11138.5|11136.5|11137.5|11136|3099
1647347100000|2022-03-15 12:25:00|11138|11136.5|11138.5|11137|11139|11137.5|11138|11136.5|1221
1647347400000|2022-03-15 12:30:00|11139|11137.5|11141|11139.5|11142|11140|11139|11137.5|3165
1647347700000|2022-03-15 12:35:00|11141.5|11140|11140.5|11139|11141.5|11140|11138.5|11137|4486
1647348000000|2022-03-15 12:40:00|11141|11139.5|11140.5|11139|11141|11139.5|11140|11138.5|1667
1647348300000|2022-03-15 12:45:00|11140|11138.5|11139.5|11138|11140.5|11139|11139.5|11138|1119
1647348600000|2022-03-15 12:50:00|11140|11138.5|11140|11138.5|11140|11138.5|11139.5|11138|586
1647348900000|2022-03-15 12:55:00|11140.5|11139|11140|11138.5|11141|11139.5|11140|11138.5|674
1647349200000|2022-03-15 13:00:00|11139.5|11138|11139.5|11138|11140.5|11139|11139.5|11138|1053
1647349500000|2022-03-15 13:05:00|11140|11138.5|11141|11139.5|11141|11139.5|11139.5|11138|828
1647349800000|2022-03-15 13:10:00|11141.5|11140|11141|11139.5|11142|11140.5|11141|11139.5|2300
1647350100000|2022-03-15 13:15:00|11141.5|11140|11140.5|11139|11141.5|11140|11140.5|11139|4059
1647350400000|2022-03-15 13:20:00|11141|11139.5|11142|11140.5|11142.5|11141|11141|11139|1868
1647350700000|2022-03-15 13:25:00|11142.5|11141|11141|11139.5|11143|11141.5|11141|11139.5|1766
1647351000000|2022-03-15 13:30:00|11141.5|11140|11140.5|11139|11141.5|11140|11140|11138.5|4156
1647351300000|2022-03-15 13:35:00|11141|11139.5|11141|11139.5|11141.5|11140|11140.5|11139|1200
1647351600000|2022-03-15 13:40:00|11140.5|11139|11142.5|11141|11142.5|11141|11140.5|11139|819
1647351900000|2022-03-15 13:45:00|11142|11140.5|11142|11140.5|11142|11140.5|11141|11139.5|1496
1647352200000|2022-03-15 13:50:00|11142.5|11141|11142|11140.5|11142.5|11141|11140.5|11139|3123
1647352500000|2022-03-15 13:55:00|11141.5|11140|11142|11140.5|11142.5|11141|11141|11139.5|1867
1647352800000|2022-03-15 14:00:00|11141.5|11140|11143|11141.5|11143|11141.5|11141|11139.5|1725
1647353100000|2022-03-15 14:05:00|11142.5|11141|11143|11141.5|11144|11142.5|11142.5|11141|3563
1647353400000|2022-03-15 14:10:00|11143.5|11142|11142.5|11141|11143.5|11142|11142|11140.5|1743
1647353700000|2022-03-15 14:15:00|11142|11140.5|11141|11139.5|11142|11141|11140|11138.5|5214
1647354000000|2022-03-15 14:20:00|11141.5|11140|11142|11140.5|11143|11141.5|11141.5|11140|1250
1647354300000|2022-03-15 14:25:00|11142.5|11141|11141.5|11140|11143|11141.5|11141.5|11140|2454
1647354600000|2022-03-15 14:30:00|11141|11139.5|11141|11139.5|11142|11140.5|11140|11138.5|1137
1647354900000|2022-03-15 14:35:00|11140.5|11139|11140.5|11139|11141|11139.5|11140|11138.5|314
1647355200000|2022-03-15 14:40:00|11141.5|11140|11141.5|11140|11142|11140.5|11141|11139.5|1181
1647355500000|2022-03-15 14:45:00|11142|11140.5|11142|11140.5|11143|11141.5|11141.5|11140|1003
1647355800000|2022-03-15 14:50:00|11142.5|11141|11143.5|11142|11144|11142.5|11142|11140.5|1566
1647356100000|2022-03-15 14:55:00|11143|11141.5|11143.5|11142|11143.5|11142|11143|11141.5|1050
1647356400000|2022-03-15 15:00:00|11143|11141.5|11144.5|11143|11145|11143.5|11143|11141.5|1834
1647356700000|2022-03-15 15:05:00|11144|11142.5|11143|11141.5|11144.5|11143|11143|11141.5|1833
1647357000000|2022-03-15 15:10:00|11142.5|11141|11142.5|11141|11142.5|11141|11142.5|11141|2059
1647357300000|2022-03-15 15:15:00|11143|11141.5|11141.5|11140|11143|11141.5|11141|11139.5|1212
1647357600000|2022-03-15 15:20:00|11141|11139.5|11141.5|11140|11142.5|11141|11141|11139.5|1559
1647357900000|2022-03-15 15:25:00|11142|11140.5|11141.5|11140|11142|11140.5|11141.5|11140|498
1647358200000|2022-03-15 15:30:00|11141|11139.5|11142|11140.5|11142.5|11141|11141|11139.5|1118
1647358500000|2022-03-15 15:35:00|11142.5|11141|11141|11139.5|11142.5|11141|11141|11139.5|1159
1647358800000|2022-03-15 15:40:00|11141.5|11140|11141.5|11140|11141.5|11140|11141|11139.5|246
1647359100000|2022-03-15 15:45:00|11141|11139.5|11143|11141.5|11143|11141.5|11141|11139.5|864
1647359400000|2022-03-15 15:50:00|11142.5|11141|11143.5|11142|11145.5|11144|11141.5|11140|2681
1647359700000|2022-03-15 15:55:00|11144|11142.5|11145.5|11144|11146.5|11145|11143|11141.5|3369
1647360000000|2022-03-15 16:00:00|11145|11143.5|11147|11145.5|11147|11145.5|11145|11143.5|2882
1647360300000|2022-03-15 16:05:00|11146.5|11145|11147.5|11146|11148.5|11147|11146.5|11145|2764
1647360600000|2022-03-15 16:10:00|11147|11145.5|11147|11145.5|11149.5|11148|11147|11145.5|3478
1647360900000|2022-03-15 16:15:00|11146.5|11145|11147.5|11146|11149|11147.5|11146.5|11145|1847
1647361200000|2022-03-15 16:20:00|11148|11146.5|11147|11145.5|11148|11146.5|11146.5|11145|2951
1647361500000|2022-03-15 16:25:00|11146.5|11145|11147|11145.5|11147|11145.5|11146|11144.5|1724
1647361800000|2022-03-15 16:30:00|11147.5|11146|11148.5|11147|11149|11147.5|11147.5|11146|6093
1647362100000|2022-03-15 16:35:00|11148|11146.5|11147|11145.5|11148.5|11147|11146.5|11145|775
1647362400000|2022-03-15 16:40:00|11147.5|11146|11147.5|11146|11147.5|11146|11147|11145.5|285
1647362700000|2022-03-15 16:45:00|11148|11146.5|11149|11147.5|11149|11147.5|11147|11145.5|1143
1647363000000|2022-03-15 16:50:00|11148.5|11147|11149|11147.5|11149|11147.5|11148.5|11147|2186
1647363300000|2022-03-15 16:55:00|11149.5|11147|11148.5|11147|11149.5|11147.5|11148|11146.5|1543
1647363600000|2022-03-15 17:00:00|11149|11147.5|11149|11147.5|11149.5|11148|11148|11146.5|1639
1647363900000|2022-03-15 17:05:00|11149.5|11148|11149.5|11148|11150|11148.5|11149|11148|751
1647364200000|2022-03-15 17:10:00|11150|11148.5|11149|11147.5|11150|11148.5|11149|11147.5|408
1647364500000|2022-03-15 17:15:00|11149.5|11148|11148|11146.5|11149.5|11148|11148|11146.5|552
1647364800000|2022-03-15 17:20:00|11148.5|11147|11147.5|11146|11149|11147.5|11147|11145.5|719
1647365100000|2022-03-15 17:25:00|11147|11145.5|11146.5|11145|11147.5|11146|11146.5|11145|730
1647365400000|2022-03-15 17:30:00|11147|11145.5|11146.5|11145|11147|11145.5|11146.5|11145|171
1647365700000|2022-03-15 17:35:00|11147|11145.5|11146.5|11145|11147|11145.5|11146.5|11145|270
1647366000000|2022-03-15 17:40:00|11146|11144.5|11145.5|11144|11146|11144.5|11145.5|11144|2262
1647366300000|2022-03-15 17:45:00|11145|11143.5|11147.5|11146|11147.5|11146|11145|11143.5|682
1647366600000|2022-03-15 17:50:00|11148|11146.5|11148|11146.5|11148.5|11147|11148|11146.5|715
1647366900000|2022-03-15 17:55:00|11147.5|11146|11146.5|11145|11147.5|11146|11146.5|11145|193
1647367200000|2022-03-15 18:00:00|11147|11145.5|11147|11145.5|11147|11145.5|11146.5|11145|36
1647367500000|2022-03-15 18:05:00|11146.5|11145|11146.5|11145|11147|11145.5|11146|11144.5|169
1647367800000|2022-03-15 18:10:00|||||||||8
1647368100000|2022-03-15 18:15:00|11146|11144.5|11145.5|11144|11146.5|11145|11145.5|11144|96
1647368400000|2022-03-15 18:20:00|11146|11144.5|11146|11144.5|11146|11144.5|11146|11144.5|55
1647368700000|2022-03-15 18:25:00|11145.5|11144|11146|11144.5|11146|11144.5|11145.5|11144|141
1647369000000|2022-03-15 18:30:00|11146.5|11145|11145|11143.5|11146.5|11145|11145|11143.5|127
1647369300000|2022-03-15 18:35:00|11145.5|11144|11146|11144.5|11146|11144.5|11145.5|11143.5|18
1647369600000|2022-03-15 18:40:00|11145.5|11144|11145.5|11144|11145.5|11144|11145.5|11144|2
1647370200000|2022-03-15 18:50:00|||||||||1
1647370500000|2022-03-15 18:55:00|11145|11143.5|11145|11143.5|11145|11143.5|11145|11143.5|19
1647370800000|2022-03-15 19:00:00|11145.5|11144|11145|11143.5|11145.5|11144|11145|11143.5|24
1647371100000|2022-03-15 19:05:00|11145.5|11144|11145.5|11144|11145.5|11144|11145.5|11144|52
1647371400000|2022-03-15 19:10:00|||||||||2
1647371700000|2022-03-15 19:15:00|11146|11144.5|11145.5|11144|11146|11144.5|11145.5|11144|5
1647372000000|2022-03-15 19:20:00|11146|11144.5|11145.5|11144|11146|11144.5|11145.5|11144|65
1647372300000|2022-03-15 19:25:00|11145|11143.5|11145.5|11144|11145.5|11144|11145|11143.5|47
1647372600000|2022-03-15 19:30:00|11145|11143.5|11145|11143.5|11145|11143.5|11145|11143.5|60
1647372900000|2022-03-15 19:35:00|||||||||1
1647373200000|2022-03-15 19:40:00|||||||||3
1647373500000|2022-03-15 19:45:00|11145.5|11144|11145|11143.5|11145.5|11144|11145|11143.5|127
1647373800000|2022-03-15 19:50:00|11144.5|11143|11144.5|11143|11144.5|11143|11144.5|11143|53
1647374100000|2022-03-15 19:55:00|||||||||48
1647374400000|2022-03-15 20:00:00|||||||||4
1647374700000|2022-03-15 20:05:00|||||||||30
1647375900000|2022-03-15 20:25:00|||||||||11
1647376200000|2022-03-15 20:30:00|11145|11143.5|11145|11143.5|11145|11143.5|11145|11143.5|103
1647376500000|2022-03-15 20:35:00|||||||||4
1647376800000|2022-03-15 20:40:00|||||||||25
1647377100000|2022-03-15 20:45:00|||||||||10
1647377400000|2022-03-15 20:50:00|||||||||29
1647377700000|2022-03-15 20:55:00|||||||||13
1647389700000|2022-03-16 00:15:00|11147.5|11144|11146.5|11144|11147.5|11145.5|11146|11143.5|17
1647390000000|2022-03-16 00:20:00|11146|11144.5|11146.5|11144|11147|11145|11146|11144|4
1647390300000|2022-03-16 00:25:00|11147|11144.5|11147|11144.5|11147|11144.5|11147|11144|0
1647390600000|2022-03-16 00:30:00|11146.5|11144|11146.5|11144|11146.5|11144.5|11146|11143.5|11
1647390900000|2022-03-16 00:35:00|11146|11144.5|11147|11145|11147|11145.5|11146|11144|35
1647391200000|2022-03-16 00:40:00|11146.5|11144.5|11146.5|11144.5|11147|11144.5|11146.5|11144.5|0
1647391800000|2022-03-16 00:50:00|11147|11145.5|11148|11146|11148.5|11147|11147|11145.5|24
1647392100000|2022-03-16 00:55:00|11147.5|11145.5|11148|11146|11148|11146|11147|11145.5|9
1647392400000|2022-03-16 01:00:00|11148.5|11146.5|11147|11145.5|11148.5|11146.5|11147|11145.5|0
1647392700000|2022-03-16 01:05:00|11147.5|11146|11146|11144.5|11148|11146|11146|11144.5|9
1647393000000|2022-03-16 01:10:00|11146.5|11144|11146.5|11144.5|11146.5|11145|11146|11144|24
1647393300000|2022-03-16 01:15:00|11146|11143.5|11146|11144|11146.5|11144|11145.5|11143.5|3
1647393600000|2022-03-16 01:20:00|11145.5||11145.5||11145.5||11145.5||0
1647393900000|2022-03-16 01:25:00|11146||11146||11146||11145.5||0
1647394200000|2022-03-16 01:30:00|11145|11143|11145.5|11144|11146|11144|11145|11143|65
1647394800000|2022-03-16 01:40:00|11145|11143.5|11145.5|11143.5|11146|11144|11145|11143.5|6
1647395100000|2022-03-16 01:45:00|11145||11145.5||11145.5||11145||1
1647395400000|2022-03-16 01:50:00|11146|11144|11146|11143.5|11146|11144|11145.5|11143.5|2
1647395700000|2022-03-16 01:55:00|11145.5||11145.5||11146||11145.5||10
1647396000000|2022-03-16 02:00:00|11146||11146||11146||11145.5||0
1647396300000|2022-03-16 02:05:00|11145.5|11144|11145.5|11143.5|11145.5|11144|11145.5|11143.5|0
1647396900000|2022-03-16 02:15:00||11144||11143.5||11144||11143.5|2
1647397200000|2022-03-16 02:20:00|11145||11145.5||11145.5||11145||8
1647397500000|2022-03-16 02:25:00||11144||11143.5||11144||11143.5|3
1647397800000|2022-03-16 02:30:00|11146|11144|11146|11144|11146|11144|11146|11144|3
1647398100000|2022-03-16 02:35:00|11145.5||11146||11146||11145.5||0
1647398400000|2022-03-16 02:40:00|11145.5||11145.5||11146||11145.5||0
1647398700000|2022-03-16 02:45:00|11146||11145.5||11146||11145.5||2
1647399000000|2022-03-16 02:50:00|11146||11146||11146||11145.5||10
1647399300000|2022-03-16 02:55:00||11144.5||11144.5||11144.5||11144.5|0
1647400800000|2022-03-16 03:20:00||11144||11144||11144||11144|4
1647401100000|2022-03-16 03:25:00||11144.5||11144.5||11144.5||11144.5|0
1647401400000|2022-03-16 03:30:00|11146.5||11146||11146.5||11146||12
1647401700000|2022-03-16 03:35:00||11144||11144.5||11144.5||11144|1
1647402300000|2022-03-16 03:45:00||11144||11144.5||11144.5||11144|0
1647402600000|2022-03-16 03:50:00||11144||11144.5||11144.5||11144|0
1647402900000|2022-03-16 03:55:00|11146.5||11146.5||11146.5||11146||7
1647403200000|2022-03-16 04:00:00||11145||11145||11145||11145|0
1647403500000|2022-03-16 04:05:00|11147|11144.5|11146.5|11145|11147|11145.5|11146.5|11144.5|8
1647403800000|2022-03-16 04:10:00||11144.5||11144.5||11144.5||11144.5|2
1647404100000|2022-03-16 04:15:00|11146|11145|11146.5|11145|11146.5|11145|11146|11145|0
1647404400000|2022-03-16 04:20:00||11144.5||11144.5||11144.5||11144.5|0
1647404700000|2022-03-16 04:25:00|11146||11146||11146.5||11146||62
1647405000000|2022-03-16 04:30:00|||||||||2
1647405600000|2022-03-16 04:40:00|||||||||8
1647405900000|2022-03-16 04:45:00|11146.5||11146||11146.5||11146||5
1647406200000|2022-03-16 04:50:00|11146.5||11146||11146.5||11146||3
1647406500000|2022-03-16 04:55:00|11146.5||11146||11146.5||11146||16
1647407100000|2022-03-16 05:05:00|||||||||37
1647407400000|2022-03-16 05:10:00|11145.5|11144|11146|11144.5|11146|11144.5|11145.5|11144|105
1647408000000|2022-03-16 05:20:00|11145.5|11144|11146|11144|11146|11144|11145.5|11144|39
1647408300000|2022-03-16 05:25:00|11145.5|11144.5|11146|11144.5|11146|11144.5|11145.5|11144.5|9
1647408600000|2022-03-16 05:30:00|||||||||8
1647409200000|2022-03-16 05:40:00|11146.5||11146.5||11146.5||11146.5||1
1647409500000|2022-03-16 05:45:00|11146||11146||11146.5||11146||0
1647409800000|2022-03-16 05:50:00|11146.5||11146||11146.5||11146||1
1647410100000|2022-03-16 05:55:00|11146.5||11146.5||11146.5||11146||11
1647410400000|2022-03-16 06:00:00|11146|11144|11145|11143.5|11146|11144|11145|11143.5|216
1647410700000|2022-03-16 06:05:00|11144.5|11143|11144|11142.5|11144.5|11143|11144|11142.5|113
1647411000000|2022-03-16 06:10:00|||||||||5
1647411600000|2022-03-16 06:20:00|11143.5|11142|11144|11142|11144|11142.5|11143.5|11142|39
1647411900000|2022-03-16 06:25:00|11143.5|11142.5|11144|11142.5|11144|11142.5|11143.5|11142|56
1647412200000|2022-03-16 06:30:00|11143.5|11142|11143.5|11142|11144|11142.5|11143.5|11142|10
1647412500000|2022-03-16 06:35:00|11143|11141.5|11142.5|11141|11143|11141.5|11142.5|11141|106
1647412800000|2022-03-16 06:40:00|11143|11141.5|11143|11141.5|11143|11141.5|11142.5|11141|21
1647413100000|2022-03-16 06:45:00|11142.5|11141|11142.5|11141|11142.5|11141|11142.5|11141|17
1647413400000|2022-03-16 06:50:00|11142|11140.5|11142|11140.5|11142.5|11141|11142|11140.5|262
1647413700000|2022-03-16 06:55:00|11142.5|11141.5|11142|11140.5|11143|11141.5|11142|11140|271
1647414000000|2022-03-16 07:00:00|11141.5|11140|11140.5|11139|11142.5|11141|11140|11138.5|1027
1647414300000|2022-03-16 07:05:00|11140|11138.5|11140|11138.5|11140.5|11139|11139.5|11138|694
1647414600000|2022-03-16 07:10:00|11139.5|11138|11139|11137.5|11140|11138.5|11138|11136.5|893
1647414900000|2022-03-16 07:15:00|11138.5|11137|11138.5|11137|11139|11137.5|11138|11136.5|1405
1647415200000|2022-03-16 07:20:00|11138|11136.5|11138|11136.5|11138|11136.5|11137.5|11136|779
1647415500000|2022-03-16 07:25:00|11138.5|11137|11138|11136.5|11140.5|11139|11138|11136.5|1398
1647415800000|2022-03-16 07:30:00|11139|11137.5|11138.5|11137|11140|11138.5|11138.5|11137|1188
1647416100000|2022-03-16 07:35:00|11139|11137.5|11139|11137.5|11140|11138.5|11138.5|11137|623
1647416400000|2022-03-16 07:40:00|11139.5|11138|11140|11138.5|11140|11138.5|11139|11137.5|588
1647416700000|2022-03-16 07:45:00|11140.5|11139|11139.5|11138|11141|11139.5|11139.5|11138|2001
1647417000000|2022-03-16 07:50:00|11140|11138.5|11141|11139.5|11141|11139.5|11139|11137.5|1326
1647417300000|2022-03-16 07:55:00|11140.5|11139|11141|11139.5|11141|11139.5|11140|11138|460
1647417600000|2022-03-16 08:00:00|11140.5|11139|11140|11138|11140.5|11139|11139.5|11138|862
1647417900000|2022-03-16 08:05:00|11140.5|11138.5|11140.5|11139|11141.5|11140|11140.5|11138.5|1133
1647418200000|2022-03-16 08:10:00|11140|11138.5|11140|11138.5|11140|11138.5|11139|11137.5|1525
1647418500000|2022-03-16 08:15:00|11139.5|11138|11136|11134.5|11139.5|11138|11135.5|11134|2238
1647418800000|2022-03-16 08:20:00|11135.5|11134|11134.5|11133|11137.5|11136|11134|11132.5|3581
1647419100000|2022-03-16 08:25:00|11134|11132.5|11136.5|11135|11136.5|11135|11133.5|11132|2887
1647419400000|2022-03-16 08:30:00|11137|11135.5|11134.5|11133|11137.5|11136|11134|11132|2142
1647419700000|2022-03-16 08:35:00|11135|11133.5|11134.5|11133|11136|11134.5|11134.5|11132.5|1657
1647420000000|2022-03-16 08:40:00|11134|11132.5|11134.5|11133|11135|11133.5|11134|11132.5|755
1647420300000|2022-03-16 08:45:00|11134|11132.5|11136|11134.5|11136|11134.5|11134|11132.5|2172
1647420600000|2022-03-16 08:50:00|11136.5|11135|11136.5|11134.5|11136.5|11135|11135|11133.5|1242
1647420900000|2022-03-16 08:55:00|11136|11135|11137|11135|11137.5|11136|11136|11134.5|1306
1647421200000|2022-03-16 09:00:00|11136.5|11135.5|11136.5|11135|11137.5|11136|11136|11134.5|917
1647421500000|2022-03-16 09:05:00|11136|11134.5|11136|11134.5|11136.5|11135|11135|11133.5|2566
1647421800000|2022-03-16 09:10:00|11135.5|11134|11137|11135|11137|11135|11135|11133.5|657
1647422100000|2022-03-16 09:15:00|11136.5|11135.5|11136.5|11135|11137|11135.5|11136|11134.5|1349
1647422400000|2022-03-16 09:20:00|11136|11134.5|11137.5|11136|11137.5|11136|11136|11134.5|817
1647422700000|2022-03-16 09:25:00|11137|11135.5|11137|11135.5|11138|11136.5|11136.5|11135|1091
1647423000000|2022-03-16 09:30:00|11137.5|11135|11139|11137.5|11139.5|11137.5|11137|11135|1371
1647423300000|2022-03-16 09:35:00|11139.5|11138|11138|11136|11139.5|11138|11137.5|11136|1708
1647423600000|2022-03-16 09:40:00|11138.5|11136.5|11138.5|11137|11139|11137.5|11137.5|11136|1346
1647423900000|2022-03-16 09:45:00|11138|11136.5|11138.5|11137|11138.5|11137|11137|11135.5|1335
1647424200000|2022-03-16 09:50:00|11138|11136.5|11139|11137.5|11139.5|11138|11137.5|11136|1596
1647424500000|2022-03-16 09:55:00|11138.5|11137|11139.5|11137.5|11139.5|11138|11138.5|11137|1253
1647424800000|2022-03-16 10:00:00|11139|11137|11138|11136.5|11139.5|11138|11137.5|11136|853
1647425100000|2022-03-16 10:05:00|11137.5|11136|11138.5|11137|11138.5|11137|11137.5|11136|608
1647425400000|2022-03-16 10:10:00|11138|11136.5|11135.5|11134|11138.5|11137|11135.5|11134|2860
1647425700000|2022-03-16 10:15:00|11136|11134.5|11136.5|11135|11137|11135.5|11135.5|11134|1341
1647426000000|2022-03-16 10:20:00|11136|11134.5|11135|11133.5|11137|11135.5|11134.5|11133|3795
1647426300000|2022-03-16 10:25:00|11135.5|11134|11136.5|11135|11136.5|11135|11135|11133.5|759
1647426600000|2022-03-16 10:30:00|11137|11135.5|11135.5|11134|11137.5|11136|11135|11133.5|1759
1647426900000|2022-03-16 10:35:00|11136|11134.5|11135.5|11134|11136.5|11135|11135.5|11133.5|1803
1647427200000|2022-03-16 10:40:00|11135|11133.5|11136|11134.5|11136|11134.5|11134.5|11133|2546
1647427500000|2022-03-16 10:45:00|11136.5|11135|11136|11134.5|11137|11135.5|11135.5|11134|1326
1647427800000|2022-03-16 10:50:00|11135.5|11134|11136.5|11134.5|11136.5|11135|11135.5|11134|894
1647428100000|2022-03-16 10:55:00|11136|11135|11135.5|11134|11136.5|11135|11135.5|11134|1704
1647428400000|2022-03-16 11:00:00|11136|11134.5|11136|11134.5|11136|11134.5|11135.5|11134|276
1647428700000|2022-03-16 11:05:00|11135.5|11134|11136|11134.5|11136|11134.5|11135|11133.5|1108
1647429000000|2022-03-16 11:10:00|11135.5|11134|11135|11133.5|11136|11134.5|11135|11133.5|2025
1647429300000|2022-03-16 11:15:00|11134.5|11133|11135|11133.5|11135|11133.5|11134.5|11133|1430
1647429600000|2022-03-16 11:20:00|11135.5|11134|11134.5|11133|11135.5|11134|11134.5|11133|1067
1647429900000|2022-03-16 11:25:00|11135|11133.5|11135|11133.5|11135|11133.5|11134.5|11133|757
1647430200000|2022-03-16 11:30:00|11134.5|11133|11135.5|11134|11135.5|11134|11134.5|11133|651
1647430500000|2022-03-16 11:35:00|11136|11133.5|11135.5|11134|11136|11134|11135|11133.5|2385
1647430800000|2022-03-16 11:40:00|11135|11133.5|11135|11133.5|11135.5|11134|11135|11133.5|1130
1647431100000|2022-03-16 11:45:00|11135.5|11134|11136|11134.5|11136.5|11135|11135|11133.5|1541
1647431400000|2022-03-16 11:50:00|11135.5|11134|11136|11134.5|11136|11134.5|11135.5|11134|963
1647431700000|2022-03-16 11:55:00|11136.5|11135|11137|11135.5|11137.5|11136|11136|11134.5|4976
1647432000000|2022-03-16 12:00:00|11137.5|11136|11138.5|11137|11138.5|11137|11137|11135.5|3932
1647432300000|2022-03-16 12:05:00|11138|11136.5|11137|11135.5|11138|11136.5|11137|11135.5|527
1647432600000|2022-03-16 12:10:00|11137.5|11136|11139|11137.5|11139|11137.5|11137|11135.5|1034
1647432900000|2022-03-16 12:15:00|11138.5|11137|11139.5|11138|11139.5|11138|11138|11136.5|4088
1647433200000|2022-03-16 12:20:00|11139|11137.5|11140|11138.5|11141|11139.5|11139|11137.5|2351
1647433500000|2022-03-16 12:25:00|11140.5|11139|11139.5|11138|11140.5|11139|11139.5|11138|3551
1647433800000|2022-03-16 12:30:00|11140|11138.5|11140|11138|11140.5|11139|11139.5|11138|4481
1647434100000|2022-03-16 12:35:00|11139.5|11138.5|11140|11138.5|11140.5|11138.5|11139.5|11138|1174
1647434400000|2022-03-16 12:40:00|11139.5|11138|11142.5|11141|11142.5|11141|11139|11137.5|3918
1647434700000|2022-03-16 12:45:00|11142|11140.5|11143.5|11142|11144|11142.5|11142|11140.5|5123
1647435000000|2022-03-16 12:50:00|11144|11142.5|11143|11141.5|11144|11142.5|11142|11140.5|2734
1647435300000|2022-03-16 12:55:00|11142.5|11141|11141.5|11140|11142.5|11141|11140.5|11139|3065
1647435600000|2022-03-16 13:00:00|11142|11140.5|11142|11140.5|11142|11140.5|11141|11139.5|1511
1647435900000|2022-03-16 13:05:00|11142.5|11141|11142|11140.5|11143|11141.5|11142|11140.5|2921
1647436200000|2022-03-16 13:10:00|11141.5|11140|11142|11140.5|11142|11140.5|11141.5|11140|1268
1647436500000|2022-03-16 13:15:00|11141.5|11140|11142.5|11141|11142.5|11141|11141|11139.5|1705
1647436800000|2022-03-16 13:20:00|11143|11141.5|11142|11140.5|11143|11141.5|11142|11140.5|2032
1647437100000|2022-03-16 13:25:00|11142.5|11141|11144|11142.5|11144.5|11143|11142|11140.5|4619
1647437400000|2022-03-16 13:30:00|11143.5|11142|11143|11141.5|11144|11142.5|11142.5|11141|1706
1647437700000|2022-03-16 13:35:00|11142.5|11141|11144|11142.5|11144|11142.5|11142.5|11141|2306
1647438000000|2022-03-16 13:40:00|11143.5|11142|11144|11142.5|11144|11142.5|11143|11141.5|4369
1647438300000|2022-03-16 13:45:00|11143.5|11142|11145|11143.5|11145.5|11144|11143.5|11142|2936
1647438600000|2022-03-16 13:50:00|11144.5|11143|11145|11143.5|11145.5|11144|11144.5|11143|1740
1647438900000|2022-03-16 13:55:00|11144.5|11143|11142.5|11141|11145|11143.5|11142.5|11141|2121
1647439200000|2022-03-16 14:00:00|11142|11140.5|11143|11141.5|11143|11141.5|11142|11140.5|5488
1647439500000|2022-03-16 14:05:00|11143.5|11142|11143|11141.5|11143.5|11142|11143|11141.5|1287
1647439800000|2022-03-16 14:10:00|11142.5|11141|11137.5|11136|11142.5|11141|11137.5|11136|5868
1647440100000|2022-03-16 14:15:00|11137|11135.5|11137.5|11136|11139|11137.5|11136|11134.5|5512
1647440400000|2022-03-16 14:20:00|11138|11136.5|11137.5|11136|11138.5|11137|11137.5|11136|1791
1647440700000|2022-03-16 14:25:00|11137|11135.5|11138|11136.5|11139|11137.5|11137|11135.5|4171
1647441000000|2022-03-16 14:30:00|11137.5|11136|11138|11136.5|11138|11136.5|11137|11135.5|2292
1647441300000|2022-03-16 14:35:00|11138.5|11137|11139|11137.5|11139|11137.5|11138|11136.5|2172
1647441600000|2022-03-16 14:40:00|11138.5|11137|11140|11138.5|11141.5|11140|11138|11136.5|5572
1647441900000|2022-03-16 14:45:00|11139.5|11138|11138.5|11137|11140.5|11139|11138.5|11137|1336
1647442200000|2022-03-16 14:50:00|11139|11137.5|11137.5|11136|11139|11137.5|11137.5|11136|2697
1647442500000|2022-03-16 14:55:00|11138|11136.5|11137|11135.5|11138|11136.5|11136.5|11135|2820
1647442800000|2022-03-16 15:00:00|11136.5|11135|11134.5|11133|11138.5|11137|11134.5|11133|4024
1647443100000|2022-03-16 15:05:00|11135|11132.5|11135|11133.5|11135.5|11134|11133|11131.5|6667
1647443400000|2022-03-16 15:10:00|11134.5|11133|11133.5|11132|11135.5|11134|11133.5|11132|1879
1647443700000|2022-03-16 15:15:00|11134|11132.5|11132.5|11131|11134|11132.5|11132|11130.5|3413
1647444000000|2022-03-16 15:20:00|11132|11130.5|11134.5|11133|11134.5|11133|11132|11130.5|2026
1647444300000|2022-03-16 15:25:00|11134|11132.5|11133|11131.5|11134.5|11133|11133|11131.5|2094
1647444600000|2022-03-16 15:30:00|11133.5|11132|11134|11132.5|11134|11132.5|11133|11131.5|1467
1647444900000|2022-03-16 15:35:00|11133.5|11132|11133.5|11132|11134|11132.5|11133.5|11132|1164
1647445200000|2022-03-16 15:40:00|11134|11132.5|11133.5|11132|11134|11132.5|11133.5|11132|1440
1647445500000|2022-03-16 15:45:00|11134|11132.5|11134|11132.5|11134.5|11133|11133.5|11132|907
1647445800000|2022-03-16 15:50:00|11133.5|11132|11134|11132.5|11134.5|11133|11133|11131.5|3605
1647446100000|2022-03-16 15:55:00|11133.5|11132|11133.5|11132|11134|11132.5|11133.5|11131.5|869
1647446400000|2022-03-16 16:00:00|11134|11132.5|11133.5|11132|11134.5|11133|11133.5|11132|879
1647446700000|2022-03-16 16:05:00|11133|11131.5|11132|11130.5|11133.5|11132|11131.5|11130|1916
1647447000000|2022-03-16 16:10:00|11132.5|11131|11131.5|11130|11133|11131.5|11131.5|11130|5895
1647447300000|2022-03-16 16:15:00|11132|11130.5|11131.5|11130|11132|11130.5|11131.5|11130|3415
1647447600000|2022-03-16 16:20:00|11131|11129.5|11131.5|11130|11132|11130.5|11130|11128.5|3151
1647447900000|2022-03-16 16:25:00|11131|11129.5|11130|11128.5|11131.5|11130|11130|11128.5|2966
1647448200000|2022-03-16 16:30:00|11130.5|11129|11129.5|11127.5|11130.5|11129|11129|11127.5|2320
1647448500000|2022-03-16 16:35:00|11130.5|11128|11130.5|11129|11131|11129.5|11130|11128|2591
1647448800000|2022-03-16 16:40:00|11130|11128.5|11130|11128.5|11130|11128.5|11129.5|11128|1326
1647449100000|2022-03-16 16:45:00|11129.5|11128|11131.5|11130|11131.5|11130|11129.5|11128|934
1647449400000|2022-03-16 16:50:00|11131|11129.5|11131|11129.5|11131.5|11130|11131|11129.5|1603
1647449700000|2022-03-16 16:55:00|11130.5|11129|11130|11128.5|11131|11129.5|11129.5|11128|595
1647450000000|2022-03-16 17:00:00|11130.5|11129|11130.5|11129|11130.5|11129|11130|11128.5|188
1647450300000|2022-03-16 17:05:00|11131|11129.5|11131.5|11130|11131.5|11130|11130.5|11129|748
1647450600000|2022-03-16 17:10:00|11132|11130.5|11132|11130.5|11132.5|11131|11131.5|11130|1923
1647450900000|2022-03-16 17:15:00|11132.5|11131|11132.5|11131|11132.5|11131|11132|11130.5|454
1647451200000|2022-03-16 17:20:00|11132|11130.5|11131|11129.5|11132.5|11131|11131|11129.5|875
1647451500000|2022-03-16 17:25:00|11130.5|11129|11130.5|11128.5|11130.5|11129|11130|11128.5|471
1647451800000|2022-03-16 17:30:00|11130|11129|11129.5|11128|11130|11129|11129.5|11128|316
1647452100000|2022-03-16 17:35:00|11130|11128.5|11130|11128.5|11130|11128.5|11129.5|11128|278
1647452400000|2022-03-16 17:40:00|11129.5|11128|11128.5|11127|11129.5|11128|11128.5|11127|773
1647452700000|2022-03-16 17:45:00|11129|11127.5|11129.5|11128|11130|11128.5|11129|11127.5|986
1647453000000|2022-03-16 17:50:00|11129|11127.5|11129|11127.5|11129.5|11128|11129|11127|190
1647453300000|2022-03-16 17:55:00|11129.5|11128|11129|11126.5|11130|11128|11129|11126.5|373
1647453600000|2022-03-16 18:00:00|11128.5|11125|11125|11123.5|11129|11127|11125|11123.5|753
1647453900000|2022-03-16 18:05:00|11124.5|11123|11124.5|11123|11125|11123.5|11122.5|11121|1494
1647454200000|2022-03-16 18:10:00|11125|11123.5|11123.5|11122|11126|11124.5|11123|11121.5|959
1647454500000|2022-03-16 18:15:00|11123|11121.5|11122|11120.5|11123.5|11122|11121.5|11120|419
1647454800000|2022-03-16 18:20:00|11122.5|11121|11122.5|11121|11123.5|11122|11122|11120.5|384
1647455100000|2022-03-16 18:25:00|11123|11121.5|11124.5|11123|11124.5|11123|11122.5|11121|671
1647455400000|2022-03-16 18:30:00|11125|11123.5|11124.5|11123|11125|11123.5|11124.5|11123|353
1647455700000|2022-03-16 18:35:00|11124|11122.5|11123|11121.5|11124|11122.5|11122.5|11121|317
1647456000000|2022-03-16 18:40:00|11122.5|11121|11123|11121.5|11123|11121.5|11122.5|11121|124
1647456300000|2022-03-16 18:45:00|11122.5|11121|11124|11122.5|11124.5|11123|11122.5|11121|1816
1647456600000|2022-03-16 18:50:00|11124.5|11123|11126|11124.5|11126|11124.5|11124.5|11123|342
1647456900000|2022-03-16 18:55:00|11126.5|11125|11126|11124.5|11127.5|11126|11125.5|11124|478
1647457200000|2022-03-16 19:00:00|11126.5|11124|11126|11124.5|11126.5|11124.5|11125|11123.5|100
1647457500000|2022-03-16 19:05:00|11125.5|11124|11126|11124.5|11126|11124.5|11125.5|11123.5|39
1647457800000|2022-03-16 19:10:00|11126.5|11125|11126.5|11125|11126.5|11125|11125.5|11124|177
1647458100000|2022-03-16 19:15:00|11126|11124.5|11127.5|11126|11127.5|11126|11126|11124.5|248
1647458400000|2022-03-16 19:20:00|11128|11126.5|11128|11126.5|11128|11126.5|11127|11125.5|418
1647458700000|2022-03-16 19:25:00|11127.5|11126|11127|11125.5|11127.5|11126|11127|11125.5|355
1647459000000|2022-03-16 19:30:00|11126.5|11125|11127.5|11126|11127.5|11126|11126.5|11125|282
1647459300000|2022-03-16 19:35:00||11125.5||11125.5||11125.5||11125.5|168
1647459600000|2022-03-16 19:40:00|11127|11126|11128.5|11127|11128.5|11127|11127|11125.5|188
1647459900000|2022-03-16 19:45:00|11128|11126.5|11128.5|11127|11128.5|11127|11128|11126.5|243
1647460200000|2022-03-16 19:50:00|11128|11126.5|11128.5|11127|11128.5|11127|11128|11126.5|57
1647460500000|2022-03-16 19:55:00|11128|11126.5|11128|11126.5|11128.5|11127|11128|11126.5|85
1647460800000|2022-03-16 20:00:00|11128.5|11127|11127.5|11126|11128.5|11127|11127.5|11126|39
1647461100000|2022-03-16 20:05:00|11127|11125.5|11127.5|11126|11127.5|11126|11127|11125.5|31
1647461400000|2022-03-16 20:10:00|11128|11126.5|11128|11126.5|11128|11126.5|11127.5|11126|27
1647461700000|2022-03-16 20:15:00|11127.5|11126|11127.5|11126|11127.5|11126.5|11127.5|11126|47
1647462000000|2022-03-16 20:20:00|11128|11126.5|11128|11126|11128|11126.5|11128|11126|13
1647462300000|2022-03-16 20:25:00|11127.5|11125.5|11127|11125.5|11128|11126|11127|11125.5|11
1647462600000|2022-03-16 20:30:00|||||||||3
1647462900000|2022-03-16 20:35:00|||||||||2
1647463200000|2022-03-16 20:40:00|11126.5|11125|11126.5|11125|11126.5|11125|11126.5|11125|53
1647463500000|2022-03-16 20:45:00|11127|11125.5|11127.5|11125.5|11127.5|11125.5|11127|11125.5|67
1647463800000|2022-03-16 20:50:00|11127|11125|11126.5|11125|11127|11125|11126.5|11125|51
1647464100000|2022-03-16 20:55:00|11126|11124.5|11126.5|11125|11126.5|11125|11126|11124.5|83
1647476100000|2022-03-17 00:15:00|11126|11124.5|11127|11125|11127.5|11126|11126|11124.5|18
1647476400000|2022-03-17 00:20:00|11126.5|11125.5|11126.5|11124.5|11126.5|11125.5|11123|11121.5|62
1647476700000|2022-03-17 00:25:00|11126|11122.5|11126|11124|11126|11124|11124.5|11122.5|14
1647477000000|2022-03-17 00:30:00|11125.5|11124.5|11126.5|11124.5|11126.5|11124.5|11125.5|11124.5|0
1647477300000|2022-03-17 00:35:00|11126|11124|11126|11124|11126|11124|11126|11124|2
1647477600000|2022-03-17 00:40:00||11124.5||11124.5||11124.5||11124.5|0
1647477900000|2022-03-17 00:45:00|11127|11125|11128.5|11126.5|11128.5|11126.5|11127|11125|4
1647478200000|2022-03-17 00:50:00|11129||11129||11129||11128.5||0
1647478500000|2022-03-17 00:55:00|11128.5||11129||11129||11128.5||0
1647478800000|2022-03-17 01:00:00|11128.5|11126|11127.5|11125.5|11128.5|11127|11127.5|11125.5|5
1647479100000|2022-03-17 01:05:00|11127||11127.5||11127.5||11127||4
1647479400000|2022-03-17 01:10:00|11128|11126|11127|11125|11128|11126|11127|11125|1
1647479700000|2022-03-17 01:15:00|11126.5|11125.5|11127|11125.5|11127|11125.5|11126.5|11125|1
1647480000000|2022-03-17 01:20:00|11127.5|11126|11127.5|11126|11127.5|11126|11127.5|11126|0
1647480300000|2022-03-17 01:25:00|11128|11126.5|11129.5|11127.5|11129.5|11127.5|11128|11126.5|5
1647480600000|2022-03-17 01:30:00|11129|11128|11130|11128|11130|11128.5|11129|11127.5|16
1647480900000|2022-03-17 01:35:00||11128.5||11128||11128.5||11127.5|11
1647481200000|2022-03-17 01:40:00||11128.5||11128.5||11128.5||11128|0
1647481500000|2022-03-17 01:45:00||11128||11128.5||11128.5||11128|0
1647481800000|2022-03-17 01:50:00||11128||11128.5||11128.5||11128|19
1647482100000|2022-03-17 01:55:00|11129.5|11128|11130|11128.5|11130|11128.5|11129.5|11128|30
1647482400000|2022-03-17 02:00:00|11130.5|11129|11130.5|11129|11130.5|11129|11130.5|11128.5|23
1647482700000|2022-03-17 02:05:00||11128.5||11128.5||11128.5||11128.5|1
1647483000000|2022-03-17 02:10:00|11130||11130||11130.5||11130||1
1647483300000|2022-03-17 02:15:00|11130.5||11130.5||11130.5||11130.5||0
1647483600000|2022-03-17 02:20:00|11130||11130.5||11130.5||11130||1
1647484200000|2022-03-17 02:30:00|11130|11129|11130.5|11129|11130.5|11129|11130|11129|0
1647484500000|2022-03-17 02:35:00|||||||||1
1647484800000|2022-03-17 02:40:00|||||||||2
1647485400000|2022-03-17 02:50:00|11131|11129.5|11131.5|11130|11132|11130|11131|11129.5|7
1647485700000|2022-03-17 02:55:00|11131|11129.5|11129.5|11128|11131|11129.5|11129|11127.5|31
1647486000000|2022-03-17 03:00:00|11130|11128.5|11130.5|11128.5|11130.5|11129|11130|11128|3
1647486300000|2022-03-17 03:05:00||11129||11128.5||11129||11128.5|4
1647486600000|2022-03-17 03:10:00||11129||11129||11129||11128.5|0
1647486900000|2022-03-17 03:15:00|11131|11129.5|11132|11130.5|11132|11130.5|11131|11129|0
1647487200000|2022-03-17 03:20:00|11132.5|11131|11132|11130.5|11133|11131.5|11132|11130.5|42
1647487500000|2022-03-17 03:25:00|11132.5|11130|11131.5|11130|11132.5|11131|11131.5|11129.5|12
1647487800000|2022-03-17 03:30:00|11131|11129.5|11131|11129.5|11131|11130|11131|11129.5|0
1647488100000|2022-03-17 03:35:00|11130.5|11129|11130.5|11129|11131|11129.5|11130.5|11129|14
1647488400000|2022-03-17 03:40:00|11131|11129.5|11131|11129.5|11131|11129.5|11131|11129|4
1647488700000|2022-03-17 03:45:00|11131.5|11130|11131|11129.5|11133|11131.5|11131|11129.5|43
1647489000000|2022-03-17 03:50:00|11131.5|11129|11131|11129|11131.5|11129.5|11131|11129|1
1647489300000|2022-03-17 03:55:00||11129.5||11129||11129.5||11129|1
1647489600000|2022-03-17 04:00:00|11130.5|11128.5|11130.5|11128.5|11130.5|11129|11130.5|11128.5|0
1647489900000|2022-03-17 04:05:00|11130||11130||11130.5||11130||0
1647490200000|2022-03-17 04:10:00|11129.5|11128|11129|11127.5|11130.5|11128.5|11129|11127.5|37
1647490500000|2022-03-17 04:15:00|11128.5|11127|11129|11127.5|11129.5|11127.5|11128.5|11127|54
1647490800000|2022-03-17 04:20:00|11128.5|11127|11129.5|11128|11129.5|11128|11128.5|11127|27
1647491100000|2022-03-17 04:25:00|11129|11127.5|11129|11127.5|11129|11127.5|11129|11127.5|0
1647492300000|2022-03-17 04:45:00|11129.5|11128|11129.5|11128|11129.5|11128|11129|11127.5|0
1647492600000|2022-03-17 04:50:00|11129|11127.5|11130|11128.5|11130.5|11128.5|11129|11127.5|17
1647492900000|2022-03-17 04:55:00|11130.5|11129|11130|11128.5|11131|11129|11130|11128.5|4
1647493200000|2022-03-17 05:00:00|11129.5|11128|11129.5|11128|11130.5|11128.5|11129.5|11128|42
1647493500000|2022-03-17 05:05:00||11127.5||11127.5||11127.5||11127.5|0
1647493800000|2022-03-17 05:10:00|11129||11129||11129||11129||0
1647494400000|2022-03-17 05:20:00|11130|11128|11130|11128.5|11130|11128.5|11129.5|11128|6
1647494700000|2022-03-17 05:25:00|11129.5|11128|11130|11128.5|11130|11128.5|11129.5|11128|4
1647495000000|2022-03-17 05:30:00|11129.5|11128|11129.5|11128|11130|11128.5|11129.5|11128|1
1647495300000|2022-03-17 05:35:00||11127.5||11127.5||11127.5||11127.5|1
1647495600000|2022-03-17 05:40:00|11129||11129||11129.5||11129||0
1647495900000|2022-03-17 05:45:00|11129.5||11129||11129.5||11129||0
1647496200000|2022-03-17 05:50:00|11129.5|11128|11129.5|11128|11129.5|11128|11129.5|11128|7
1647496500000|2022-03-17 05:55:00|11130|11128.5|11130.5|11128.5|11130.5|11128.5|11130|11128.5|5
1647496800000|2022-03-17 06:00:00|11130|11128|11130|11128.5|11130|11128.5|11129|11127.5|29
1647497100000|2022-03-17 06:05:00||11128||11128||11128.5||11128|2
1647497400000|2022-03-17 06:10:00|11130.5|11128.5|11130|11128.5|11130.5|11128.5|11130|11128|1
1647498000000|2022-03-17 06:20:00|11129.5|11128|11129.5|11128|11130|11128|11129|11127.5|14
1647498300000|2022-03-17 06:25:00|11130.5|11128.5|11130.5|11128.5|11130.5|11128.5|11130|11128|3
1647498600000|2022-03-17 06:30:00|11130|11128|11131|11129|11131.5|11129.5|11130|11128|7
1647498900000|2022-03-17 06:35:00|11130.5|11128.5|11130|11128.5|11130.5|11129|11130|11128.5|5
1647499200000|2022-03-17 06:40:00|11129.5|11128|11129.5|11128|11129.5|11128|11129.5|11128|0
1647499500000|2022-03-17 06:45:00|11129|11127.5|11129.5|11127.5|11129.5|11128|11129|11127.5|34
1647499800000|2022-03-17 06:50:00|11128.5|11128|11128|11126|11129.5|11128|11128|11126|74
1647500100000|2022-03-17 06:55:00|11127.5|11125.5|11128.5|11126.5|11128.5|11127|11127|11125.5|158
1647500400000|2022-03-17 07:00:00|11128|11127|11125.5|11124|11128.5|11127|11124|11122.5|1348
1647500700000|2022-03-17 07:05:00|11125|11123.5|11127|11125.5|11127|11125.5|11125|11123.5|434
1647501000000|2022-03-17 07:10:00|11127.5|11126|11127.5|11126|11129|11127.5|11127|11125.5|595
1647501300000|2022-03-17 07:15:00|11127|11125.5|11127.5|11126|11128|11126.5|11126|11124.5|453
1647501600000|2022-03-17 07:20:00|11127|11125.5|11126.5|11125|11127|11125.5|11125.5|11124|785
1647501900000|2022-03-17 07:25:00|11127|11125.5|11126|11124.5|11127|11125.5|11125.5|11124|548
1647502200000|2022-03-17 07:30:00|11126.5|11125|11127|11125.5|11127.5|11126|11126|11124.5|854
1647502500000|2022-03-17 07:35:00|11126.5|11125|11126|11124.5|11127|11125.5|11125.5|11124|647
1647502800000|2022-03-17 07:40:00|11126.5|11125|11126.5|11125|11127|11125.5|11125.5|11124|1213
1647503100000|2022-03-17 07:45:00|11127|11124.5|11127|11125.5|11127|11125.5|11126|11124.5|712
1647503400000|2022-03-17 07:50:00|11126.5|11125|11127.5|11126|11128|11126.5|11126.5|11125|719
1647503700000|2022-03-17 07:55:00|11128|11126.5|11128|11126.5|11128.5|11127|11127.5|11126|1247
1647504000000|2022-03-17 08:00:00|11128.5|11127|11125.5|11124|11128.5|11127|11125.5|11124|3449
1647504300000|2022-03-17 08:05:00|11125|11123.5|11125.5|11124|11126.5|11125|11124.5|11123|1957
1647504600000|2022-03-17 08:10:00|11126|11124.5|11126.5|11125|11127.5|11126|11125.5|11124|1108
1647504900000|2022-03-17 08:15:00|11126|11124.5|11125|11123.5|11126|11124.5|11125|11123.5|1273
1647505200000|2022-03-17 08:20:00|11124.5|11123|11123|11121.5|11124.5|11123|11123|11121.5|3215
1647505500000|2022-03-17 08:25:00|11122.5|11121|11124.5|11123|11125|11123.5|11122.5|11121|2359
1647505800000|2022-03-17 08:30:00|11124|11122.5|11126|11124.5|11126|11124.5|11124|11122.5|4201
1647506100000|2022-03-17 08:35:00|11126.5|11125|11124.5|11123|11126.5|11125|11124.5|11123|3112
1647506400000|2022-03-17 08:40:00|11125|11123.5|11127|11125.5|11128|11126.5|11124.5|11123|2382
1647506700000|2022-03-17 08:45:00|11127.5|11126|11129|11127.5|11129.5|11128|11127.5|11125.5|2220
1647507000000|2022-03-17 08:50:00|11129.5|11128|11130|11128.5|11130.5|11129|11129.5|11128|2730
1647507300000|2022-03-17 08:55:00|11129.5|11128|11129.5|11128|11130|11128.5|11129|11127.5|2260
1647507600000|2022-03-17 09:00:00|11130|11128.5|11128.5|11127|11130|11128.5|11128.5|11127|1449
1647507900000|2022-03-17 09:05:00|11128|11126.5|11128|11126.5|11128.5|11127|11128|11126.5|2200
1647508200000|2022-03-17 09:10:00|11128.5|11127|11127.5|11126|11129|11127.5|11127|11125.5|1439
1647508500000|2022-03-17 09:15:00|11127|11125.5|11127|11125.5|11128|11126.5|11125.5|11124|2607
1647508800000|2022-03-17 09:20:00|11126.5|11125|11126.5|11125|11127|11125.5|11126|11124.5|2510
1647509100000|2022-03-17 09:25:00|11127|11125.5|11127.5|11126|11128|11126.5|11126.5|11125|1276
1647509400000|2022-03-17 09:30:00|11127|11125.5|11127|11125.5|11127.5|11126|11126.5|11125|3408
1647509700000|2022-03-17 09:35:00|11127.5|11126|11127.5|11126|11128|11126.5|11127|11125.5|5248
1647510000000|2022-03-17 09:40:00|11127|11125.5|11128|11126.5|11128|11126.5|11127|11125.5|955
1647510300000|2022-03-17 09:45:00|11127.5|11126|11127|11125.5|11127.5|11126|11127|11125.5|1686
1647510600000|2022-03-17 09:50:00|11127.5|11126|11127|11125.5|11127.5|11126|11126.5|11125|2136
1647510900000|2022-03-17 09:55:00|11126.5|11125|11126|11124.5|11127.5|11126|11125.5|11123.5|4473
1647511200000|2022-03-17 10:00:00|11126.5|11125|11128|11126.5|11128.5|11127|11126|11124.5|5046
1647511500000|2022-03-17 10:05:00|11128.5|11127|11128|11126.5|11128.5|11127|11127.5|11126|2399
1647511800000|2022-03-17 10:10:00|11127.5|11126|11128.5|11127|11129|11127.5|11127.5|11126|6280
1647512100000|2022-03-17 10:15:00|11129|11127.5|11131|11129.5|11131|11129.5|11128.5|11127|6274
1647512400000|2022-03-17 10:20:00|11131.5|11130|11130|11128.5|11131.5|11130|11129|11127.5|5165
1647512700000|2022-03-17 10:25:00|11129.5|11128|11129|11127.5|11130|11128.5|11129|11127.5|3480
1647513000000|2022-03-17 10:30:00|11129.5|11128|11129.5|11128|11130|11128.5|11129|11127.5|975
1647513300000|2022-03-17 10:35:00|11130|11128.5|11130.5|11129|11130.5|11129|11130|11128.5|1599
1647513600000|2022-03-17 10:40:00|11130|11128.5|11129.5|11128|11130|11128.5|11128.5|11126.5|3611
1647513900000|2022-03-17 10:45:00|11129|11127.5|11131|11129.5|11131|11129.5|11129|11127.5|2098
1647514200000|2022-03-17 10:50:00|11131.5|11129|11131.5|11130|11132.5|11131|11131.5|11129|3229
1647514500000|2022-03-17 10:55:00|11132|11130.5|11131|11129.5|11132.5|11131|11130.5|11129|2047
1647514800000|2022-03-17 11:00:00|11130.5|11129|11130.5|11129|11131.5|11130|11129.5|11128|2604
1647515100000|2022-03-17 11:05:00|11130|11128.5|11129|11127.5|11130|11128.5|11129|11127.5|1561
1647515400000|2022-03-17 11:10:00|11129.5|11128|11128.5|11127|11129.5|11128|11128|11126.5|1319
1647515700000|2022-03-17 11:15:00|11128|11126.5|11127|11125.5|11128.5|11127|11126.5|11125|1435
1647516000000|2022-03-17 11:20:00|11127.5|11126|11127.5|11126|11127.5|11126|11126.5|11125|1582
1647516300000|2022-03-17 11:25:00|11127|11125.5|11128|11126.5|11128.5|11127|11127|11125.5|1604
1647516600000|2022-03-17 11:30:00|11128.5|11127|11128|11126.5|11129|11127.5|11128|11126.5|1848
1647516900000|2022-03-17 11:35:00|11128.5|11127|11128.5|11127|11129.5|11128|11128.5|11127|1880
1647517200000|2022-03-17 11:40:00|11129|11127.5|11128|11126.5|11129|11127.5|11128|11126.5|664
1647517500000|2022-03-17 11:45:00|11128.5|11127|11128.5|11127|11128.5|11127|11128.5|11127|647
1647517800000|2022-03-17 11:50:00|11128|11126.5|11128.5|11127|11128.5|11127|11128|11126.5|834
1647518100000|2022-03-17 11:55:00|11128|11126.5|11127|11125.5|11128.5|11127|11127|11125.5|974
1647518400000|2022-03-17 12:00:00|11127.5|11128.5|11129|11127.5|11131|11129.5|11124.5|11123|4063
1647518700000|2022-03-17 12:05:00|11129.5|11128|11131|11129|11131.5|11130|11128.5|11127|1940
1647519000000|2022-03-17 12:10:00|11130.5|11129.5|11132|11130.5|11132|11130.5|11130|11128.5|2248
1647519300000|2022-03-17 12:15:00|11132.5|11131|11132|11130.5|11133.5|11132|11131.5|11130|5546
1647519600000|2022-03-17 12:20:00|11131.5|11130|11131.5|11130|11132|11130.5|11130|11128.5|5180
1647519900000|2022-03-17 12:25:00|11132|11130.5|11134|11132|11134|11132.5|11130.5|11129|3732
1647520200000|2022-03-17 12:30:00|11133.5|11132.5|11132.5|11131|11133.5|11132.5|11130.5|11129|3778
1647520500000|2022-03-17 12:35:00|11132|11130.5|11132.5|11131|11133|11131|11131.5|11129.5|1749
1647520800000|2022-03-17 12:40:00|11132|11130.5|11131.5|11130|11132.5|11131|11130|11128.5|2829
1647521100000|2022-03-17 12:45:00|11132|11130.5|11130|11128.5|11132|11130.5|11130|11128.5|1092
1647521400000|2022-03-17 12:50:00|11130.5|11129|11129.5|11128|11130.5|11129|11129|11127.5|2158
1647521700000|2022-03-17 12:55:00|11130|11128.5|11129|11127.5|11130|11128.5|11129|11127.5|1337
1647522000000|2022-03-17 13:00:00|11128.5|11127|11127|11125.5|11128.5|11127|11127|11125.5|2682
1647522300000|2022-03-17 13:05:00|11127.5|11126|11128.5|11127|11128.5|11127|11127|11125.5|3282
1647522600000|2022-03-17 13:10:00|11128|11126.5|11127.5|11126|11128.5|11126.5|11127.5|11126|2510
1647522900000|2022-03-17 13:15:00|11128|11126.5|11128|11126.5|11128.5|11127|11127.5|11126|1872
1647523200000|2022-03-17 13:20:00|11127.5|11126|11128|11126.5|11128.5|11127|11127.5|11126|1520
1647523500000|2022-03-17 13:25:00|11128.5|11127|11126|11124.5|11128.5|11127|11126|11124.5|3477
1647523800000|2022-03-17 13:30:00|11126.5|11125|11128.5|11127|11129|11127.5|11126|11124.5|2470
1647524100000|2022-03-17 13:35:00|11128|11126.5|11128.5|11127|11129.5|11128|11128|11126.5|4324
1647524400000|2022-03-17 13:40:00|11129|11127.5|11130.5|11129|11131|11129.5|11128|11126.5|2108
1647524700000|2022-03-17 13:45:00|11131|11129.5|11128|11126.5|11131|11129.5|11127.5|11126|3253
1647525000000|2022-03-17 13:50:00|11128.5|11127|11128.5|11127|11129.5|11128|11128|11126.5|1166
1647525300000|2022-03-17 13:55:00|11128|11126.5|11129|11127.5|11129|11127.5|11127.5|11126|5038
1647525600000|2022-03-17 14:00:00|11128.5|11127|11130|11128.5|11130|11128.5|11128.5|11127|2686
1647525900000|2022-03-17 14:05:00|11130.5|11129|11130.5|11129|11131|11129.5|11130|11128.5|4429
1647526200000|2022-03-17 14:10:00|11131|11129.5|11131|11129.5|11131.5|11130|11130|11128.5|1754
1647526500000|2022-03-17 14:15:00|11130.5|11129|11130|11128.5|11131.5|11130|11130|11128.5|1012
1647526800000|2022-03-17 14:20:00|11130.5|11129|11131|11129.5|11131|11129.5|11130.5|11129|891
1647527100000|2022-03-17 14:25:00|11130.5|11129|11131.5|11130|11132|11130.5|11130.5|11129|4143
1647527400000|2022-03-17 14:30:00|11131|11129.5|11132|11130.5|11132|11130.5|11131|11129.5|1185
1647527700000|2022-03-17 14:35:00|11132.5|11131|11132|11130.5|11133|11131.5|11132|11130.5|2198
1647528000000|2022-03-17 14:40:00|11131.5|11130|11130|11128.5|11131.5|11130|11130|11128.5|2718
1647528300000|2022-03-17 14:45:00|11130.5|11129|11131|11129.5|11131.5|11130|11130|11128.5|745
1647528600000|2022-03-17 14:50:00|11131.5|11130|11131.5|11130|11131.5|11130|11131.5|11129.5|1276
1647528900000|2022-03-17 14:55:00|11131|11129.5|11131.5|11129.5|11131.5|11130|11131|11129.5|514
1647529200000|2022-03-17 15:00:00|11132|11130|11132|11130.5|11132|11130.5|11131.5|11129.5|1615
1647529500000|2022-03-17 15:05:00|11132.5|11131|11132.5|11131|11133|11131.5|11132|11130.5|1360
1647529800000|2022-03-17 15:10:00|11132|11130.5|11132|11130.5|11132|11130.5|11131|11129.5|1409
1647530100000|2022-03-17 15:15:00|11132.5|11131|11133|11131.5|11133|11131.5|11132|11130.5|1298
1647530400000|2022-03-17 15:20:00|11132.5|11131|11132|11130.5|11133|11131.5|11132|11130.5|1597
1647530700000|2022-03-17 15:25:00|11132.5|11131|11131.5|11130|11132.5|11131|11131|11129.5|661
1647531000000|2022-03-17 15:30:00|11131|11129.5|11131|11129.5|11131.5|11130|11130.5|11129|672
1647531300000|2022-03-17 15:35:00|11130.5|11129|11132.5|11131|11132.5|11131|11130.5|11129|2227
1647531600000|2022-03-17 15:40:00|11132|11130.5|11131.5|11130|11132|11130.5|11131|11129.5|1774
1647531900000|2022-03-17 15:45:00|11132|11130.5|11132|11130.5|11132|11130.5|11131.5|11130|2479
1647532200000|2022-03-17 15:50:00|11131.5|11130|11131|11129.5|11131.5|11130|11131|11129|2989
1647532500000|2022-03-17 15:55:00|11130.5|11129|11130|11128.5|11131|11129.5|11130|11128.5|2108
1647532800000|2022-03-17 16:00:00|11130.5|11129|11130|11128.5|11131|11129.5|11129.5|11128|1846
1647533100000|2022-03-17 16:05:00|11129.5|11128|11128.5|11127|11129.5|11128|11128|11126.5|1862
1647533400000|2022-03-17 16:10:00|11128|11126.5|11128.5|11127|11129|11127.5|11128|11126.5|2597
1647533700000|2022-03-17 16:15:00|11129|11127.5|11130.5|11129|11130.5|11129|11129|11127.5|6813
1647534000000|2022-03-17 16:20:00|11130|11128.5|11129.5|11128|11130.5|11129|11129.5|11128|347
1647534300000|2022-03-17 16:25:00|11130|11128.5|11129|11127.5|11130|11128.5|11129|11127.5|1331
1647534600000|2022-03-17 16:30:00|11128.5|11127|11129.5|11128|11129.5|11128|11128.5|11127|1008
1647534900000|2022-03-17 16:35:00|11130|11128.5|11130.5|11129|11130.5|11129|11129.5|11128|4569
1647535200000|2022-03-17 16:40:00|11131|11129.5|11132|11130.5|11132|11130.5|11131|11129.5|2353
1647535500000|2022-03-17 16:45:00|11132.5|11131|11132.5|11131|11133|11131.5|11131.5|11130|2448
1647535800000|2022-03-17 16:50:00|11132|11130.5|11132.5|11131|11133|11131.5|11132|11130.5|2661
1647536100000|2022-03-17 16:55:00|11133|11131.5|11132|11130.5|11133|11131.5|11132|11130.5|596
1647536400000|2022-03-17 17:00:00|11132.5|11130|11131.5|11130|11132.5|11130.5|11131.5|11129.5|1354
1647536700000|2022-03-17 17:05:00|11131|11129.5|11131|11129.5|11131.5|11130|11131|11129.5|593
1647537000000|2022-03-17 17:10:00|11131.5|11130|11131.5|11130|11132|11130.5|11131|11129.5|347
1647537300000|2022-03-17 17:15:00|11131|11129.5|11131|11129.5|11131.5|11130|11131|11129.5|108
1647537600000|2022-03-17 17:20:00|11131.5|11130|11131.5|11130|11131.5|11130|11131.5|11130|19
1647537900000|2022-03-17 17:25:00|11131|11129.5|11131|11129.5|11131.5|11130|11130.5|11129|678
1647538200000|2022-03-17 17:30:00|11131.5|11130|11131|11129.5|11131.5|11130|11131|11129.5|218
1647538500000|2022-03-17 17:35:00|11131.5|11129|11131|11129.5|11131.5|11129.5|11130.5|11129|457
1647538800000|2022-03-17 17:40:00|||||||||111
1647539100000|2022-03-17 17:45:00|11131.5|11130|11131|11129.5|11131.5|11130|11131|11129.5|129
1647539400000|2022-03-17 17:50:00|11131.5|11130|11131.5|11130|11131.5|11130|11131|11129.5|234
1647539700000|2022-03-17 17:55:00|||||||||32
1647540000000|2022-03-17 18:00:00|||||||||14
1647540300000|2022-03-17 18:05:00|||||||||40
1647540600000|2022-03-17 18:10:00|||||||||1
1647540900000|2022-03-17 18:15:00|11131|11129.5|11131|11129.5|11131|11129.5|11131|11129.5|35
1647541200000|2022-03-17 18:20:00|11130.5|11129|11130.5|11129|11131|11129.5|11130.5|11129|29
1647541500000|2022-03-17 18:25:00|11131|11129.5|11131|11129.5|11131|11129.5|11131|11129|75
1647541800000|2022-03-17 18:30:00|11130.5|11129|11131.5|11130|11131.5|11130|11130.5|11129|113
1647542100000|2022-03-17 18:35:00|11131|11129.5|11131|11129.5|11131.5|11130|11131|11129.5|39
1647542400000|2022-03-17 18:40:00|11131.5|11130|11131|11129.5|11131.5|11130|11131|11129.5|51
1647542700000|2022-03-17 18:45:00|11131.5|11130|11131|11129.5|11131.5|11130|11131|11129.5|12
1647543000000|2022-03-17 18:50:00|11131.5|11130|11132|11130.5|11132|11130.5|11131|11130|37
1647543300000|2022-03-17 18:55:00|11131.5|11130|11131.5|11130|11131.5|11130|11131.5|11130|32
1647543600000|2022-03-17 19:00:00|11132||11131.5||11132||11131.5||22
1647543900000|2022-03-17 19:05:00|11132|11130.5|11131.5|11130|11132|11130.5|11131.5|11130|14
1647544200000|2022-03-17 19:10:00|||||||||11
1647544500000|2022-03-17 19:15:00|11132|11130.5|11131.5|11130|11132|11130.5|11131.5|11130|32
1647544800000|2022-03-17 19:20:00|||||||||27
1647545100000|2022-03-17 19:25:00|11131|11129.5|11131|11129.5|11131|11129.5|11131|11129.5|82
1647545400000|2022-03-17 19:30:00|11130.5|11129|11130.5|11129|11131|11129.5|11130.5|11129|118
1647545700000|2022-03-17 19:35:00|11130|11128.5|11131|11129.5|11131|11129.5|11130|11128.5|114
1647546000000|2022-03-17 19:40:00|11130.5|11129|11130.5|11129|11131|11129|11130.5|11129|13
1647546300000|2022-03-17 19:45:00|11131|11129.5|11130.5|11129|11131|11129.5|11130.5|11129|141
1647546600000|2022-03-17 19:50:00|11131|11129.5|11131.5|11130|11131.5|11130|11131|11129.5|46
1647546900000|2022-03-17 19:55:00|11131|11129.5|11131|11129.5|11131.5|11130|11131|11129.5|34
1647547200000|2022-03-17 20:00:00|11130.5|11129|11130.5|11129|11131|11129|11130.5|11129|20
1647547800000|2022-03-17 20:10:00|11131|11129.5|11131|11129.5|11131|11129.5|11131|11129.5|4
1647548700000|2022-03-17 20:25:00|11131.5|11130|11131.5|11129.5|11131.5|11130|11131.5|11129.5|8
1647549000000|2022-03-17 20:30:00|11132|11130.5|11132|11130.5|11132.5|11131|11132|11130|33
1647549300000|2022-03-17 20:35:00|11132.5|11131|11132.5|11131|11132.5|11131|11132.5|11130.5|66
1647549600000|2022-03-17 20:40:00|11132|11130.5|11132|11130.5|11132.5|11131|11132|11130.5|394
1647549900000|2022-03-17 20:45:00|11131.5|11130|11131.5|11129.5|11131.5|11130|11131|11129|364
1647550200000|2022-03-17 20:50:00|11131|11130|11131.5|11130|11132|11130|11131|11130|26
1647550500000|2022-03-17 20:55:00|11132|11129.5|11132|11130|11132|11130|11132|11129.5|45
1647562500000|2022-03-18 00:15:00|11133.5|11128.5|11131|11129.5|11133.5|11129.5|11131|11128|4
1647562800000|2022-03-18 00:20:00|11131.5|11129|11131.5|11130|11131.5|11130|11130.5|11128.5|38
1647563100000|2022-03-18 00:25:00|11131|11129.5|11130.5|11129|11131|11129.5|11130.5|11129|19
1647563400000|2022-03-18 00:30:00|11131|11128.5|11130.5|11129|11131|11129|11130|11128|10
1647563700000|2022-03-18 00:35:00|11131|11128|11129.5|11128|11131|11128|11129|11127.5|58
1647564000000|2022-03-18 00:40:00|11130|11127.5|11130|11128|11130|11128|11129.5|11127.5|6
1647564300000|2022-03-18 00:45:00|11130.5|11128.5|11130|11128.5|11130.5|11128.5|11130|11128.5|7
1647564600000|2022-03-18 00:50:00|11130.5||11130||11130.5||11130||0
1647564900000|2022-03-18 00:55:00|11130.5|11128|11130.5|11128.5|11130.5|11129|11130|11128|1
1647565200000|2022-03-18 01:00:00|11130|11128|11130.5|11128|11130.5|11129|11129.5|11127.5|17
1647565500000|2022-03-18 01:05:00|11130|11128.5|11130.5|11128.5|11130.5|11129|11130|11128|11
1647565800000|2022-03-18 01:10:00|11130||11130||11130.5||11130||3
1647566100000|2022-03-18 01:15:00|11130.5|11129|11131|11129|11131|11129.5|11130.5|11128.5|9
1647566400000|2022-03-18 01:20:00|11132|11129.5|11131.5|11129.5|11132|11130|11131|11129|1
1647566700000|2022-03-18 01:25:00|11131|11129|11131|11129|11131|11129.5|11131|11129|1
1647567000000|2022-03-18 01:30:00|11130.5|11128.5|11130|11128.5|11131|11128.5|11129.5|11128|0
1647567300000|2022-03-18 01:35:00|11129.5|11128|11130|11128.5|11130|11128.5|11129.5|11127.5|12
1647567600000|2022-03-18 01:40:00|11130.5|11128|11130|11128|11130.5|11128.5|11130|11128|2
1647567900000|2022-03-18 01:45:00|11129.5|11127.5|11130.5|11128|11130.5|11128.5|11129.5|11127.5|7
1647568200000|2022-03-18 01:50:00|11130|11128.5|11130|11128.5|11130.5|11129|11130|11128|0
1647568500000|2022-03-18 01:55:00|11130.5|11129|11131|11129|11131|11129|11130|11129|1
1647568800000|2022-03-18 02:00:00|11130.5||11130.5||11131||11130.5||0
1647569100000|2022-03-18 02:05:00|11131|11129.5|11131|11129|11131|11129.5|11130.5|11129|0
1647569400000|2022-03-18 02:10:00|11130.5|11128.5|11131|11129.5|11131|11129.5|11130.5|11128.5|2
1647569700000|2022-03-18 02:15:00|11131.5|11129|11130.5|11129|11131.5|11129|11130.5|11129|14
1647570900000|2022-03-18 02:35:00|11130|11128.5|11130|11128.5|11130|11128.5|11130|11128.5|1
1647571500000|2022-03-18 02:45:00|11129.5|11128|11130.5|11128.5|11130.5|11128.5|11129.5|11128|2
1647571800000|2022-03-18 02:50:00|11130|11129|11130.5|11128.5|11130.5|11129|11130|11128.5|0
1647572100000|2022-03-18 02:55:00||11129||11129||11129||11128.5|0
1647572400000|2022-03-18 03:00:00|11130|11128.5|11130.5|11128.5|11130.5|11128.5|11130|11128.5|1
1647573000000|2022-03-18 03:10:00|11131|11129|11130.5|11129|11131.5|11129.5|11130.5|11129|14
1647573300000|2022-03-18 03:15:00|11131|11129.5|11131|11129.5|11131|11129.5|11131|11129|1
1647573600000|2022-03-18 03:20:00|11130.5|11129|11131|11129|11131|11129.5|11130.5|11129|0
1647574200000|2022-03-18 03:30:00|11130.5|11128.5|11130.5|11128.5|11131|11129|11130.5|11128.5|1
1647574500000|2022-03-18 03:35:00||11129||11128.5||11129||11128.5|0
1647575100000|2022-03-18 03:45:00||11129||11129||11129||11129|0
1647575400000|2022-03-18 03:50:00||11128.5||11129||11129||11128.5|0
1647575700000|2022-03-18 03:55:00||11128.5||11128.5||11128.5||11128.5|2
1647576000000|2022-03-18 04:00:00||11129||11129||11129||11128.5|0
1647576300000|2022-03-18 04:05:00|11130|11128.5|11130.5|11128.5|11130.5|11129|11130|11128.5|0
1647576600000|2022-03-18 04:10:00|11130|11129|11130.5|11129|11130.5|11129|11130|11128.5|0
1647576900000|2022-03-18 04:15:00|11130|11128.5|11130|11128.5|11130|11128.5|11129.5|11128|1
1647577200000|2022-03-18 04:20:00||11128||11128.5||11128.5||11128|0
1647577800000|2022-03-18 04:30:00|11130.5|11129|11130.5|11129|11130.5|11129|11130|11128.5|3
1647578100000|2022-03-18 04:35:00|11131|11129.5|11131|11129.5|11131|11129.5|11131|11129|16
1647578400000|2022-03-18 04:40:00|11130.5|11129|11130.5|11129|11130.5|11129|11130.5|11129|1
1647578700000|2022-03-18 04:45:00|11131|11129.5|11131|11129.5|11131|11129.5|11130.5|11129.5|53
1647579900000|2022-03-18 05:05:00|11130.5|11129|11130.5|11129|11130.5|11129|11130.5|11129|3
1647580800000|2022-03-18 05:20:00|11131||11131||11131||11130.5||1
1647581100000|2022-03-18 05:25:00|11130.5|11129.5|11130.5|11129|11131|11129.5|11130.5|11129|0
1647581400000|2022-03-18 05:30:00|11131|11129.5|11131|11129.5|11131|11129.5|11131|11129.5|3
1647583200000|2022-03-18 06:00:00|11130.5|11129|11130.5|11129|11130.5|11129|11130.5|11129|3
1647583500000|2022-03-18 06:05:00|11130|11128.5|11130.5|11129|11130.5|11129|11130|11128.5|10
1647584400000|2022-03-18 06:20:00|11130|11128.5|11130|11128.5|11130|11128.5|11130|11128.5|3
1647584700000|2022-03-18 06:25:00|11130.5|11129|11130.5|11129|11130.5|11129|11130.5|11128.5|1
1647585300000|2022-03-18 06:35:00|11131|11129.5|11131|11129.5|11131|11129.5|11131|11129|9
1647585600000|2022-03-18 06:40:00||11129||11129||11129.5||11129|0
1647585900000|2022-03-18 06:45:00|11130.5|11128|11130|11128.5|11130.5|11128.5|11130|11128|39
1647586200000|2022-03-18 06:50:00|11130.5|11129|11130.5|11129|11130.5|11129|11130.5|11129|26
1647586500000|2022-03-18 06:55:00|11131|11129.5|11131|11129.5|11131.5|11130|11131|11129.5|32
1647586800000|2022-03-18 07:00:00|11130.5|11129|11129|11127.5|11130.5|11129|11128.5|11127|933
1647587100000|2022-03-18 07:05:00|11129.5|11128|11128.5|11127|11130|11128|11128.5|11127|289
1647587400000|2022-03-18 07:10:00|11128|11126.5|11129|11127.5|11129.5|11128|11128|11126.5|621
1647587700000|2022-03-18 07:15:00|11129.5|11128|11129.5|11128|11129.5|11128|11128.5|11127|705
1647588000000|2022-03-18 07:20:00|11129|11127.5|11129.5|11128|11130|11128.5|11129|11127.5|151
1647588300000|2022-03-18 07:25:00|11130|11128.5|11130|11128.5|11130|11128.5|11129.5|11128|358
1647588600000|2022-03-18 07:30:00|11130.5|11129|11132.5|11130.5|11132.5|11131|11130|11129|1229
1647588900000|2022-03-18 07:35:00|11132|11131|11133.5|11132|11135|11133.5|11132|11130.5|1906
1647589200000|2022-03-18 07:40:00|11133|11131.5|11134.5|11133|11135|11133.5|11133|11131.5|607
1647589500000|2022-03-18 07:45:00|11135|11132.5|11135|11133.5|11135.5|11134|11134|11132.5|1592
1647589800000|2022-03-18 07:50:00|11135.5|11133|11135|11133.5|11135.5|11133.5|11133|11131.5|2018
1647590100000|2022-03-18 07:55:00|11134.5|11133|11134|11132.5|11134.5|11133.5|11133.5|11132|622
1647590400000|2022-03-18 08:00:00|11133.5|11132|11133|11131.5|11133.5|11132|11132|11130.5|1446
1647590700000|2022-03-18 08:05:00|11132.5|11131|11133|11131.5|11133|11131.5|11132|11130.5|556
1647591000000|2022-03-18 08:10:00|11132.5|11131|11130.5|11129|11132.5|11131|11130.5|11129|814
1647591300000|2022-03-18 08:15:00|11131|11129.5|11131|11129.5|11132.5|11131|11130.5|11129|826
1647591600000|2022-03-18 08:20:00|11130.5|11129|11131|11129.5|11131.5|11130|11130.5|11129|1849
1647591900000|2022-03-18 08:25:00|11131.5|11130|11132.5|11131|11132.5|11131|11131|11129.5|772
1647592200000|2022-03-18 08:30:00|11133|11131.5|11133|11131.5|11133|11131.5|11132|11130.5|977
1647592500000|2022-03-18 08:35:00|11132.5|11131|11133|11131.5|11133.5|11132|11132.5|11131|805
1647592800000|2022-03-18 08:40:00|11133.5|11132|11134.5|11133|11135|11133.5|11133|11131.5|1222
1647593100000|2022-03-18 08:45:00|11134|11132.5|11133.5|11132|11134|11132.5|11133|11131.5|1438
1647593400000|2022-03-18 08:50:00|11134|11132.5|11133.5|11132|11134|11132.5|11133.5|11132|2767
1647593700000|2022-03-18 08:55:00|11134|11132.5|11133.5|11132|11134|11132.5|11133.5|11132|1809
1647594000000|2022-03-18 09:00:00|11134|11132.5|11134|11132.5|11134|11132.5|11133.5|11132|958
1647594300000|2022-03-18 09:05:00|11133.5|11132|11133.5|11132|11133.5|11132|11133.5|11132|549
1647594600000|2022-03-18 09:10:00|11134|11132.5|11134|11132.5|11134.5|11133|11133.5|11132|2157
1647594900000|2022-03-18 09:15:00|11134.5|11133|11134.5|11133|11134.5|11133|11134|11132.5|1354
1647595200000|2022-03-18 09:20:00|11135|11132.5|11135|11133.5|11135|11133.5|11135|11132.5|1354
1647595500000|2022-03-18 09:25:00|11135.5|11134|11136|11134.5|11137|11135.5|11135|11133.5|3679
1647595800000|2022-03-18 09:30:00|11135|11133.5|11135.5|11134|11136.5|11135|11135|11133.5|1582
1647596100000|2022-03-18 09:35:00|11136|11134.5|11136|11134.5|11136.5|11135|11135.5|11134|1494
1647596400000|2022-03-18 09:40:00|11136.5|11135|11136.5|11135|11136.5|11135|11135.5|11134|658
1647596700000|2022-03-18 09:45:00|11137|11135.5|11137|11135.5|11137|11135.5|11136.5|11135|5782
1647597000000|2022-03-18 09:50:00|11136.5|11135|11137|11135|11137|11135.5|11136|11134.5|2327
1647597300000|2022-03-18 09:55:00|11136.5|11135.5|11137.5|11135.5|11137.5|11136|11136|11134.5|726
1647597600000|2022-03-18 10:00:00|11137|11136|11138|11136.5|11139|11137.5|11137|11135|2012
1647597900000|2022-03-18 10:05:00|11138.5|11137|11139.5|11138|11139.5|11138|11138.5|11137|1626
1647598200000|2022-03-18 10:10:00|11139|11137.5|11138.5|11137|11140|11138.5|11138.5|11137|1246
1647598500000|2022-03-18 10:15:00|11139|11137.5|11138.5|11137|11139|11137.5|11138.5|11137|1270
1647598800000|2022-03-18 10:20:00|11139|11136.5|11138|11136.5|11139|11136.5|11137.5|11136|1461
1647599100000|2022-03-18 10:25:00|11138.5|11137|11139.5|11138|11140|11138.5|11138.5|11137|1032
1647599400000|2022-03-18 10:30:00|11140|11138.5|11142.5|11141|11142.5|11141|11140|11138.5|2190
1647599700000|2022-03-18 10:35:00|11142|11140.5|11142.5|11141|11142.5|11141|11140.5|11139|2866
1647600000000|2022-03-18 10:40:00|11142|11140.5|11141|11139.5|11142.5|11141|11140.5|11139|1489
1647600300000|2022-03-18 10:45:00|11140.5|11139|11142|11140.5|11142|11140.5|11140.5|11139|4388
1647600600000|2022-03-18 10:50:00|11141.5|11140|11141.5|11140|11141.5|11140|11140.5|11139|962
1647600900000|2022-03-18 10:55:00|11141|11139.5|11143|11141.5|11143|11141.5|11140.5|11139|2174
1647601200000|2022-03-18 11:00:00|11142.5|11141|11143.5|11142|11143.5|11142|11141.5|11140|1877
1647601500000|2022-03-18 11:05:00|11144|11141.5|11143|11141.5|11144|11142.5|11142.5|11141|4219
1647601800000|2022-03-18 11:10:00|11143.5|11142|11141.5|11140|11143.5|11142|11141.5|11140|6251
1647602100000|2022-03-18 11:15:00|11142|11140.5|11141|11139.5|11142|11140.5|11141|11139.5|2154
1647602400000|2022-03-18 11:20:00|11140.5|11139|11140|11138.5|11141|11139.5|11140|11138.5|1233
1647602700000|2022-03-18 11:25:00|11139.5|11138|11140|11138.5|11140|11138.5|11139|11137.5|1902
1647603000000|2022-03-18 11:30:00|11139.5|11138|11140.5|11139|11141|11139.5|11139.5|11138|3168
1647603300000|2022-03-18 11:35:00|11140|11138.5|11139.5|11138|11140.5|11139|11139.5|11138|1397
1647603600000|2022-03-18 11:40:00|11139|11137.5|11139|11137.5|11139|11137.5|11138.5|11137|2317
1647603900000|2022-03-18 11:45:00|11138.5|11137|11138.5|11137|11138.5|11137|11138.5|11137|4637
1647604200000|2022-03-18 11:50:00|11139|11137.5|11138.5|11137|11139|11137.5|11138.5|11137|4506
1647604500000|2022-03-18 11:55:00|11138|11136.5|11138.5|11137|11138.5|11137|11138|11136.5|530
1647604800000|2022-03-18 12:00:00|11139|11136.5|11139|11137.5|11139|11137.5|11139|11136.5|451
1647605100000|2022-03-18 12:05:00|11139.5|11138|11139|11137.5|11139.5|11138|11139|11137.5|201
1647605400000|2022-03-18 12:10:00|11138.5|11137|11138.5|11137|11139|11137|11138.5|11137|265
1647605700000|2022-03-18 12:15:00|11139|11137.5|11139|11137.5|11139|11137.5|11138.5|11137|697
1647606000000|2022-03-18 12:20:00|11138.5|11137|11137|11135.5|11139|11137.5|11137|11135.5|1364
1647606300000|2022-03-18 12:25:00|11136.5|11135|11137.5|11136|11138|11136.5|11136.5|11135|679
1647606600000|2022-03-18 12:30:00|11137|11135.5|11137|11135.5|11137.5|11136|11137|11135.5|323
1647606900000|2022-03-18 12:35:00|11137.5|11135|11136.5|11135|11137.5|11135.5|11136.5|11135|397
1647607200000|2022-03-18 12:40:00|11137|11134.5|11137|11135.5|11137.5|11136|11137|11134.5|376
1647607500000|2022-03-18 12:45:00|11136.5|11135|11136.5|11135|11136.5|11135|11136|11134.5|206
1647607800000|2022-03-18 12:50:00|11136|11134.5|11136.5|11135|11137|11135.5|11133.5|11132|6005
1647608100000|2022-03-18 12:55:00|11136|11134.5|11136.5|11135|11136.5|11135|11135.5|11134|503
1647608400000|2022-03-18 13:00:00|11136|11134.5|11137|11135.5|11137|11135.5|11136|11134.5|610
1647608700000|2022-03-18 13:05:00|11136.5|11135|11138.5|11137|11138.5|11137|11136.5|11135|2459
1647609000000|2022-03-18 13:10:00|11138|11136.5|11138.5|11137|11138.5|11137|11137.5|11136|354
1647609300000|2022-03-18 13:15:00|11138|11136.5|11138|11136.5|11138|11137|11137.5|11136|671
1647609600000|2022-03-18 13:20:00|11137.5|11136|11137|11135.5|11138|11136.5|11137|11135.5|1026
1647609900000|2022-03-18 13:25:00|11137.5|11136|11137|11135.5|11137.5|11136|11136.5|11135|1354
1647610200000|2022-03-18 13:30:00|11137.5|11136|11138.5|11137|11139|11137.5|11137.5|11136|979
1647610500000|2022-03-18 13:35:00|11139|11137.5|11138|11136.5|11139|11137.5|11138|11136.5|413
1647610800000|2022-03-18 13:40:00|11137.5|11136|11137.5|11136|11138|11136.5|11137|11135.5|707
1647611100000|2022-03-18 13:45:00|11138|11136.5|11138|11136.5|11138.5|11137|11137.5|11136|616
1647611400000|2022-03-18 13:50:00|11138.5|11137|11139|11137.5|11139|11137.5|11138|11136.5|818
1647611700000|2022-03-18 13:55:00|11139.5|11137|11139|11137.5|11139.5|11138|11138.5|11137|2330
1647612000000|2022-03-18 14:00:00|11138.5|11137|11138.5|11137|11139|11137.5|11138.5|11137|371
1647612300000|2022-03-18 14:05:00|11138|11136.5|11138|11136.5|11138|11136.5|11137|11135.5|2278
1647612600000|2022-03-18 14:10:00|11137.5|11136|11138|11136.5|11138|11136.5|11137.5|11136|997
1647612900000|2022-03-18 14:15:00|11137.5|11136|11136.5|11135|11137.5|11136|11136.5|11135|1508
1647613200000|2022-03-18 14:20:00|11137|11135.5|11136.5|11135|11137|11135.5|11136|11134.5|706
1647613500000|2022-03-18 14:25:00|11137|11135.5|11136.5|11135|11137|11135.5|11136.5|11135|1159
1647613800000|2022-03-18 14:30:00|11136|11134.5|11136|11134.5|11136|11135|11136|11134|523
1647614100000|2022-03-18 14:35:00|11135.5|11134|11135|11133.5|11136|11134.5|11135|11133.5|499
1647614400000|2022-03-18 14:40:00|11135.5|11134|11135.5|11134|11135.5|11134|11135|11133.5|971
1647614700000|2022-03-18 14:45:00|11136|11134.5|11136|11134.5|11136|11134.5|11136|11134.5|668
1647615000000|2022-03-18 14:50:00|11135.5|11134|11136.5|11135|11136.5|11135|11135.5|11134|748
1647615300000|2022-03-18 14:55:00|11137|11135.5|11135.5|11134|11137|11135.5|11135.5|11134|706
1647615600000|2022-03-18 15:00:00|11136|11134.5|11137|11135.5|11138|11136.5|11136|11134.5|1072
1647615900000|2022-03-18 15:05:00|11137.5|11135|11137|11135.5|11137.5|11135.5|11136.5|11135|2839
1647616200000|2022-03-18 15:10:00|11137.5|11136|11137|11135.5|11137.5|11136|11137|11135.5|250
1647616500000|2022-03-18 15:15:00|11136.5|11135|11137|11135.5|11137|11135.5|11136|11134.5|692
1647616800000|2022-03-18 15:20:00|11137.5|11136|11137.5|11136|11138|11136.5|11137.5|11136|3824
1647617100000|2022-03-18 15:25:00|11137|11135.5|11137|11135.5|11137|11135.5|11136|11134.5|1804
1647617400000|2022-03-18 15:30:00|11136.5|11135|11136.5|11135|11137|11135.5|11136.5|11135|3088
1647617700000|2022-03-18 15:35:00|11136|11134|11137|11135.5|11137|11135.5|11134.5|11133|4443
1647618000000|2022-03-18 15:40:00|11137.5|11136|11136|11134.5|11137.5|11136|11135.5|11134|2059
1647618300000|2022-03-18 15:45:00|11136.5|11135|11136.5|11135|11136.5|11135|11136.5|11134.5|896
1647618600000|2022-03-18 15:50:00|11135.5|11134|11134.5|11133|11135.5|11134|11134.5|11133|1570
1647618900000|2022-03-18 15:55:00|11135|11133.5|11135.5|11134|11135.5|11134|11134.5|11133|747
1647619200000|2022-03-18 16:00:00|11136|11134.5|11136|11134.5|11136.5|11135|11136|11134.5|74
1647619500000|2022-03-18 16:05:00|||||||||602
1647619800000|2022-03-18 16:10:00|11135.5|11134|11135.5|11134|11136.5|11135|11135.5|11134|1453
1647620100000|2022-03-18 16:15:00|11136|11134.5|11135|11133.5|11136|11134.5|11135|11133.5|989
1647620400000|2022-03-18 16:20:00|11135.5|11134|11134|11132.5|11135.5|11134|11134|11132.5|744
1647620700000|2022-03-18 16:25:00|11133.5|11132|11134.5|11133|11134.5|11133|11133.5|11132|617
1647621000000|2022-03-18 16:30:00|11134|11132.5|11134.5|11133|11134.5|11133|11134|11132.5|644
1647621300000|2022-03-18 16:35:00|11134|11132.5|11134.5|11133|11134.5|11133|11134|11132.5|494
1647621600000|2022-03-18 16:40:00|11134|11132.5|11134|11132.5|11134|11132.5|11133|11131.5|1889
1647621900000|2022-03-18 16:45:00|11134.5|11133|11134|11132.5|11134.5|11133|11134|11132.5|614
1647622200000|2022-03-18 16:50:00|||||||||99
1647622500000|2022-03-18 16:55:00|11133.5|11132|11133|11131.5|11133.5|11132|11133|11131.5|516
1647622800000|2022-03-18 17:00:00|11133.5|11132|11133|11131.5|11133.5|11132|11133|11131.5|544
1647623100000|2022-03-18 17:05:00||11131||11131.5||11131.5||11131|181
1647623400000|2022-03-18 17:10:00|11133.5|11132|11133.5|11132|11133.5|11132|11133.5|11131.5|372
1647623700000|2022-03-18 17:15:00|11133|11131.5|11133.5|11132|11133.5|11132|11133|11131.5|209
1647624000000|2022-03-18 17:20:00|11134|11132.5|11133.5|11132|11134|11132.5|11133.5|11132|472
1647624300000|2022-03-18 17:25:00|||||||||67
1647624600000|2022-03-18 17:30:00|||||||||68
1647624900000|2022-03-18 17:35:00|||||||||119
1647625200000|2022-03-18 17:40:00|11133|11131.5|11133|11131.5|11133|11131.5|11133|11131.5|211
1647625500000|2022-03-18 17:45:00|11132.5|11131|11132.5|11131|11132.5|11131|11132.5|11131|201
1647626100000|2022-03-18 17:55:00|||||||||77
1647626400000|2022-03-18 18:00:00|11132|11130.5|11132|11130.5|11132|11130.5|11132|11130.5|156
1647626700000|2022-03-18 18:05:00|||||||||44
1647627000000|2022-03-18 18:10:00|||||||||61
1647627300000|2022-03-18 18:15:00|11132.5|11131|11132|11130.5|11132.5|11131|11132|11130.5|1297
1647627600000|2022-03-18 18:20:00|11132.5|11131|11132.5|11131|11132.5|11131|11132.5|11131|13
1647627900000|2022-03-18 18:25:00|11133|11131.5|11132.5|11131|11133|11131.5|11132.5|11131|63
1647629700000|2022-03-18 18:55:00|11132|11130.5|11131|11129.5|11132|11130.5|11131|11129.5|347
1647630000000|2022-03-18 19:00:00|11132|11130.5|11131.5|11130|11132|11130.5|11131.5|11130|58
1647630300000|2022-03-18 19:05:00|11132|11130.5|11133|11131.5|11133|11131.5|11132|11130.5|76
1647630600000|2022-03-18 19:10:00|11133.5|11132|11133.5|11132|11133.5|11132|11133|11131.5|164
1647630900000|2022-03-18 19:15:00|||||||||2
1647631200000|2022-03-18 19:20:00|||||||||22
1647631500000|2022-03-18 19:25:00|||||||||1
1647632100000|2022-03-18 19:35:00|11134|11132.5|11134|11132.5|11134|11132.5|11134|11132.5|38
1647632400000|2022-03-18 19:40:00|||||||||10
1647632700000|2022-03-18 19:45:00|11134.5|11133|11134.5|11133|11134.5|11133|11134|11132.5|246
1647633000000|2022-03-18 19:50:00|||||||||1
1647633300000|2022-03-18 19:55:00|11134|11132.5|11133|11131.5|11134.5|11133|11133|11131.5|85
1647633600000|2022-03-18 20:00:00|11133.5|11132|11133.5|11132|11133.5|11132|11133.5|11132|14
1647634200000|2022-03-18 20:10:00|11134|11132.5|11134|11132|11134|11132.5|11134|11132|21
1647634500000|2022-03-18 20:15:00|11133.5|11131.5|11134|11132.5|11134|11132.5|11133.5|11131.5|1
1647634800000|2022-03-18 20:20:00|11133.5|11132|11134|11132|11134|11132.5|11133.5|11132|0
1647635100000|2022-03-18 20:25:00|11133.5||11133.5||11133.5||11133.5||0
1647635400000|2022-03-18 20:30:00|11133|11131.5|11133|11131.5|11133|11131.5|11133|11131.5|0
1647635700000|2022-03-18 20:35:00|11133.5|11132|11133.5|11132|11133.5|11132|11133|11132|40
1647636000000|2022-03-18 20:40:00|11134|11132.5|11134|11132|11134.5|11133|11134|11131.5|19
1647636300000|2022-03-18 20:45:00|11133.5|11132.5|11134.5|11132.5|11134.5|11132.5|11133.5|11132.5|7
1647636600000|2022-03-18 20:50:00|11134||11134.5||11134.5||11134||0
1647636900000|2022-03-18 20:55:00|11135|11133|11135|11132.5|11135|11133|11134.5|11132.5|21
1647821700000|2022-03-21 00:15:00|11135|11128|11135.5|11134|11136|11134|11131.5|11128|50
1647822000000|2022-03-21 00:20:00|11135|11133.5|11135.5|11134|11136|11134.5|11134.5|11133|14
1647822300000|2022-03-21 00:25:00|11135|11133.5|11134.5|11133|11135|11133.5|11134.5|11133|1
1647822600000|2022-03-21 00:30:00|11135|11133.5|11133.5|11131.5|11135|11133.5|11133|11131.5|9
1647822900000|2022-03-21 00:35:00|11133|11132|11133|11131.5|11133|11132|11133|11131.5|1
1647823200000|2022-03-21 00:40:00|11132.5|11131|11133|11130.5|11133|11131|11132.5|11130.5|1
1647823500000|2022-03-21 00:45:00||11130||11130||11130||11130|0
1647824100000|2022-03-21 00:55:00|11132.5||11132.5||11132.5||11132||0
1647824400000|2022-03-21 01:00:00|11133|11129.5|11131.5|11129.5|11133|11131|11131.5|11129.5|50
1647825000000|2022-03-21 01:10:00|11132|11129|11131.5|11129.5|11132|11129.5|11131|11129|0
1647825300000|2022-03-21 01:15:00|11131|11130|11131.5|11129.5|11131.5|11130|11131|11129.5|0
1647825600000|2022-03-21 01:20:00|11132|11130|11132|11130|11132|11130.5|11132|11129.5|1
1647825900000|2022-03-21 01:25:00||11129.5||11130||11130||11129.5|0
1647826200000|2022-03-21 01:30:00||11130.5||11130||11130.5||11130|0
1647826500000|2022-03-21 01:35:00||11129.5||11130||11130||11129.5|0
1647826800000|2022-03-21 01:40:00||11130.5||11130.5||11130.5||11130.5|0
1647828900000|2022-03-21 02:15:00|11132.5|11131|11132.5|11131|11132.5|11131|11132.5|11131|3
1647829500000|2022-03-21 02:25:00||11130.5||11130.5||11130.5||11130.5|0
1647829800000|2022-03-21 02:30:00|11132|11131|11132.5|11131|11132.5|11131|11132|11130.5|1
1647831900000|2022-03-21 03:05:00|11132|11130.5|11132|11130.5|11132|11130.5|11131.5|11130|9
1647832200000|2022-03-21 03:10:00|11131.5|11130|11131|11129.5|11131.5|11130|11131|11129.5|19
1647832800000|2022-03-21 03:20:00||11129||11129.5||11129.5||11129|1
1647833100000|2022-03-21 03:25:00||11129||11129.5||11129.5||11129|0
1647834300000|2022-03-21 03:45:00||11129||11129.5||11129.5||11129|0
1647834600000|2022-03-21 03:50:00||11129||11129||11129||11129|4
1647835200000|2022-03-21 04:00:00||11129.5||11129.5||11129.5||11129.5|0
1647835500000|2022-03-21 04:05:00||11129||11129.5||11129.5||11129|0
1647835800000|2022-03-21 04:10:00||11129||11129||11129.5||11129|1
1647836100000|2022-03-21 04:15:00|11130|11128.5|11130|11128.5|11130|11128.5|11130|11128.5|43
1647836400000|2022-03-21 04:20:00|11129.5|11128|11130|11128|11130|11128|11129.5|11128|5
1647836700000|2022-03-21 04:25:00||11128.5||11128||11128.5||11128|0
1647838500000|2022-03-21 04:55:00|11129.5||11129.5||11130||11129.5||2
1647838800000|2022-03-21 05:00:00|11130||11129.5||11130||11129.5||2
1647839100000|2022-03-21 05:05:00|11129|11127.5|11129|11127.5|11129.5|11127.5|11128.5|11127|106
1647839400000|2022-03-21 05:10:00|11129.5|11128|11130.5|11128.5|11130.5|11128.5|11129.5|11128|7
1647839700000|2022-03-21 05:15:00|11130||11130||11130||11130||0
1647840300000|2022-03-21 05:25:00|11129.5|11128|11129.5|11128|11129.5|11128|11129.5|11128|0
1647840600000|2022-03-21 05:30:00|11129|11127.5|11130|11128|11130|11128|11129|11127.5|5
1647841200000|2022-03-21 05:40:00|11129.5||11130||11130||11129.5||1
1647841800000|2022-03-21 05:50:00||11128.5||11128||11128.5||11128|0
1647842100000|2022-03-21 05:55:00|11129.5||11130||11130||11129.5||0
1647842400000|2022-03-21 06:00:00|11129.5|11128.5|11128|11126.5|11129.5|11128.5|11128|11126.5|134
1647843000000|2022-03-21 06:10:00|11127.5|11126|11128|11126|11128|11126.5|11127.5|11126|51
1647843300000|2022-03-21 06:15:00|11128.5|11126.5|11128|11126.5|11128.5|11126.5|11128|11126.5|1
1647843600000|2022-03-21 06:20:00|11128.5||11128.5||11128.5||11128.5||1
1647843900000|2022-03-21 06:25:00|11128|11126|11128|11126|11128|11126.5|11127.5|11126|25
1647844200000|2022-03-21 06:30:00||11126.5||11126.5||11126.5||11126.5|0
1647844500000|2022-03-21 06:35:00|11128.5|11126|11128|11126.5|11128.5|11126.5|11128|11126|10
1647844800000|2022-03-21 06:40:00|11128.5|11127|11128.5|11127|11128.5|11127|11128.5|11127|3
1647845100000|2022-03-21 06:45:00|11129|11127.5|11129|11127.5|11129|11127.5|11128.5|11127|163
1647845400000|2022-03-21 06:50:00|11128.5|11127|11128.5|11127|11128.5|11127|11128.5|11127|6
1647845700000|2022-03-21 06:55:00|11129|11127.5|11129|11127.5|11129.5|11128|11128.5|11127|87
1647846000000|2022-03-21 07:00:00|11129.5|11127|11128|11126.5|11129.5|11128|11127|11125.5|877
1647846300000|2022-03-21 07:05:00|11128.5|11126|11128|11126.5|11128.5|11127|11127|11125.5|686
1647846600000|2022-03-21 07:10:00|11127.5|11126|11127|11125.5|11127.5|11126|11126.5|11124.5|499
1647846900000|2022-03-21 07:15:00|11126.5|11125|11126|11124|11126.5|11125|11125.5|11124|597
1647847200000|2022-03-21 07:20:00|11125.5|11124.5|11127|11125.5|11127|11125.5|11125.5|11124|1098
1647847500000|2022-03-21 07:25:00|11127.5|11125|11127|11125.5|11127.5|11126|11127|11125|331
1647847800000|2022-03-21 07:30:00|11127.5|11126|11127.5|11126|11127.5|11126|11127|11125.5|618
1647848100000|2022-03-21 07:35:00|11128|11126.5|11127.5|11126|11128|11126.5|11127|11125.5|515
1647848400000|2022-03-21 07:40:00|11128|11126.5|11127.5|11126|11128|11126.5|11127.5|11126|1156
1647848700000|2022-03-21 07:45:00|11127|11125.5|11127.5|11126|11127.5|11126|11127|11125.5|928
1647849000000|2022-03-21 07:50:00|11128|11126.5|11128.5|11127|11128.5|11127|11127.5|11126|580
1647849300000|2022-03-21 07:55:00|11129|11127.5|11129.5|11128|11129.5|11128|11129|11127.5|1293
1647849600000|2022-03-21 08:00:00|11130|11128.5|11128.5|11127|11130|11128.5|11128.5|11127|1014
1647849900000|2022-03-21 08:05:00|11129|11127.5|11129.5|11128|11130|11128.5|11129|11127.5|2067
1647850200000|2022-03-21 08:10:00|11130|11128.5|11129.5|11128|11130|11128.5|11129|11127.5|548
1647850500000|2022-03-21 08:15:00|11129|11127.5|11129|11127.5|11129.5|11128|11128.5|11127|445
1647850800000|2022-03-21 08:20:00|11128.5|11127|11128.5|11127|11129|11127.5|11128|11126.5|610
1647851100000|2022-03-21 08:25:00|11129|11127.5|11129|11127.5|11129|11127.5|11128|11126.5|1825
1647851400000|2022-03-21 08:30:00|11128.5|11127|11131|11129.5|11131.5|11130|11128.5|11127|953
1647851700000|2022-03-21 08:35:00|11131.5|11130|11131|11129|11131.5|11130|11130.5|11129|866
1647852000000|2022-03-21 08:40:00|11130.5|11129.5|11131|11129.5|11131|11129.5|11130.5|11129|1203
1647852300000|2022-03-21 08:45:00|11130.5|11129|11131|11129.5|11131|11129.5|11130.5|11129|151
1647852600000|2022-03-21 08:50:00|11130.5|11129|11129|11127.5|11130.5|11129|11129|11127.5|543
1647852900000|2022-03-21 08:55:00|11129.5|11128|11130|11128.5|11130|11128.5|11129|11127.5|951
1647853200000|2022-03-21 09:00:00|11130.5|11129|11129|11127.5|11130.5|11129|11128|11126.5|1323
1647853500000|2022-03-21 09:05:00|11129.5|11128|11129|11127.5|11129.5|11128|11128.5|11127|1940
1647853800000|2022-03-21 09:10:00|11129.5|11128|11129|11127.5|11129.5|11128|11129|11127.5|615
1647854100000|2022-03-21 09:15:00|11129.5|11128|11127.5|11126|11129.5|11128|11127|11125.5|2209
1647854400000|2022-03-21 09:20:00|11128|11126.5|11128|11126.5|11129|11127.5|11128|11126.5|2162
1647854700000|2022-03-21 09:25:00|11128.5|11127|11129|11127.5|11129.5|11128|11128.5|11127|818
1647855000000|2022-03-21 09:30:00|11128.5|11127|11128.5|11127|11128.5|11127|11128|11126.5|1868
1647855300000|2022-03-21 09:35:00|11128|11126.5|11129|11127.5|11129|11127.5|11128|11126.5|608
1647855600000|2022-03-21 09:40:00|11129.5|11128|11129.5|11128|11129.5|11128|11129|11127.5|1502
1647855900000|2022-03-21 09:45:00|11130|11128.5|11129.5|11128|11130.5|11129|11129.5|11128|1303
1647856200000|2022-03-21 09:50:00|||||||||331
1647856500000|2022-03-21 09:55:00|11130|11128.5|11130.5|11129|11130.5|11129|11129.5|11128|1746
1647856800000|2022-03-21 10:00:00|11131|11129.5|11131|11129.5|11131|11129.5|11130.5|11129|1838
1647857100000|2022-03-21 10:05:00|11131.5|11130|11132|11130.5|11132|11130.5|11131.5|11130|855
1647857400000|2022-03-21 10:10:00|11131.5|11130|11131|11129.5|11131.5|11130|11131|11129.5|171
1647857700000|2022-03-21 10:15:00|11131.5|11130|11131.5|11130|11131.5|11130|11131|11129.5|577
1647858000000|2022-03-21 10:20:00|11131|11129.5|11131|11129.5|11131.5|11130|11131|11129.5|156
1647858300000|2022-03-21 10:25:00|||||||||885
1647858600000|2022-03-21 10:30:00|11130.5|11129|11131|11129.5|11131|11129.5|11130.5|11129|765
1647858900000|2022-03-21 10:35:00|11130.5|11129|11130.5|11129|11131|11129.5|11130.5|11129|2125
1647859200000|2022-03-21 10:40:00|11130|11128.5|11130|11128.5|11130.5|11129|11130|11128.5|1086
1647859500000|2022-03-21 10:45:00|11130.5|11129|11130|11128.5|11131|11129.5|11130|11128.5|1832
1647859800000|2022-03-21 10:50:00|11129.5|11128|11130|11128.5|11130|11128.5|11129.5|11128|644
1647860100000|2022-03-21 10:55:00|11130.5|11129|11130.5|11129|11130.5|11129|11130.5|11129|384
1647860400000|2022-03-21 11:00:00|11130|11128.5|11130|11128.5|11130|11129|11130|11128.5|304
1647860700000|2022-03-21 11:05:00|11130.5|11129|11130.5|11129|11131|11129.5|11130.5|11129|530
1647861000000|2022-03-21 11:10:00|11130|11128.5|11130.5|11129|11130.5|11129|11130|11128.5|565
1647861300000|2022-03-21 11:15:00|11130|11128.5|11130|11128.5|11130.5|11129|11130|11128.5|317
1647861600000|2022-03-21 11:20:00|11130.5|11129|11130.5|11129|11130.5|11129|11130|11128.5|340
1647861900000|2022-03-21 11:25:00|11130|11128.5|11130|11128.5|11130.5|11129|11130|11128.5|396
1647862200000|2022-03-21 11:30:00|11130.5|11129|11129|11127.5|11130.5|11129|11129|11127.5|2488
1647862500000|2022-03-21 11:35:00|11129.5|11128|11129.5|11128|11129.5|11128|11129.5|11128|523
1647862800000|2022-03-21 11:40:00|11129|11127.5|11128.5|11127|11129|11127.5|11128.5|11127|460
1647863100000|2022-03-21 11:45:00|11128|11126.5|11128.5|11127|11128.5|11127|11128|11126.5|481
1647863400000|2022-03-21 11:50:00|11128|11126.5|11128.5|11127|11128.5|11127|11128|11126.5|1245
1647863700000|2022-03-21 11:55:00|11128|11126.5|11128|11126.5|11128|11126.5|11128|11126.5|112
1647864000000|2022-03-21 12:00:00|11128.5|11127|11128|11126.5|11128.5|11127|11127.5|11126|520
1647864300000|2022-03-21 12:05:00|11128.5|11127|11128|11126.5|11128.5|11127|11128|11126.5|485
1647864600000|2022-03-21 12:10:00|11128.5|11127|11128.5|11127|11129|11127.5|11128|11126.5|1318
1647864900000|2022-03-21 12:15:00|11128|11126.5|11128.5|11126.5|11128.5|11127|11128|11126.5|382
1647865200000|2022-03-21 12:20:00|11128|11127|11127.5|11125.5|11128.5|11127|11127|11125.5|946
1647865500000|2022-03-21 12:25:00|11127|11125|11126.5|11124.5|11127|11125.5|11126|11124.5|1969
1647865800000|2022-03-21 12:30:00|11126|11124|11125.5|11124|11126|11124.5|11125.5|11124|1583
1647866100000|2022-03-21 12:35:00|11126|11124.5|11125.5|11124|11126.5|11125|11125.5|11124|2472
1647866400000|2022-03-21 12:40:00|11126|11124.5|11125|11123|11126|11124.5|11124.5|11123|348
1647866700000|2022-03-21 12:45:00|11124.5|11123.5|11125.5|11124|11125.5|11124|11124|11122.5|851
1647867000000|2022-03-21 12:50:00|11126|11124.5|11127|11125.5|11127|11125.5|11125.5|11124|549
1647867300000|2022-03-21 12:55:00|11127.5|11126|11125.5|11124|11127.5|11126|11125.5|11124|1628
1647867600000|2022-03-21 13:00:00|11126|11124.5|11125.5|11124|11126.5|11125|11125.5|11124|1279
1647867900000|2022-03-21 13:05:00|11126|11124.5|11126.5|11125|11126.5|11125|11126|11124.5|988
1647868200000|2022-03-21 13:10:00|11126|11124.5|11126.5|11125|11126.5|11125|11126|11124.5|863
1647868500000|2022-03-21 13:15:00|11126|11124.5|11126|11124.5|11126.5|11125|11126|11124.5|2615
1647868800000|2022-03-21 13:20:00|11126.5|11125|11125.5|11124|11126.5|11125|11125.5|11124|1810
1647869100000|2022-03-21 13:25:00|11126|11124.5|11124.5|11123|11126|11124.5|11124|11122.5|2961
1647869400000|2022-03-21 13:30:00|11125|11123.5|11124.5|11123|11125.5|11124|11124.5|11123|2709
1647869700000|2022-03-21 13:35:00|11125|11123.5|11125.5|11124|11125.5|11124|11125|11123.5|2029
1647870000000|2022-03-21 13:40:00|11126|11124.5|11125.5|11124|11126|11124.5|11125.5|11124|383
1647870300000|2022-03-21 13:45:00|11126|11124.5|11127.5|11126|11127.5|11126|11126|11124.5|1495
1647870600000|2022-03-21 13:50:00|11127|11125.5|11126|11124.5|11127.5|11126|11126|11124.5|791
1647870900000|2022-03-21 13:55:00|11125.5|11124|11126|11124.5|11126|11124.5|11125.5|11124|1837
1647871200000|2022-03-21 14:00:00|11126.5|11125|11125|11123.5|11126.5|11125|11125|11123.5|1241
1647871500000|2022-03-21 14:05:00|11125.5|11124|11124.5|11123|11125.5|11124|11124|11122.5|2486
1647871800000|2022-03-21 14:10:00|11124|11122.5|11124|11122.5|11125|11123.5|11123.5|11122|2307
1647872100000|2022-03-21 14:15:00|11124.5|11123|11125.5|11124|11125.5|11124|11124|11122.5|1267
1647872400000|2022-03-21 14:20:00|11125|11123.5|11125|11123.5|11125.5|11124|11125|11123.5|674
1647872700000|2022-03-21 14:25:00|11125.5|11124|11124.5|11123|11125.5|11124|11124.5|11123|528
1647873000000|2022-03-21 14:30:00|11125|11123.5|11125|11123.5|11125|11123.5|11124.5|11123|1366
1647873300000|2022-03-21 14:35:00|11125.5|11124|11125|11123.5|11125.5|11124|11125|11123.5|295
1647873600000|2022-03-21 14:40:00|11125.5|11124|11125|11123.5|11125.5|11124|11125|11123.5|322
1647873900000|2022-03-21 14:45:00|11124.5|11123|11126.5|11125|11126.5|11125|11124.5|11123|1242
1647874200000|2022-03-21 14:50:00|11127|11125.5|11126|11124.5|11127|11125.5|11126|11124.5|830
1647874500000|2022-03-21 14:55:00|11125.5|11124|11125|11123.5|11126|11124.5|11125|11123.5|1594
1647874800000|2022-03-21 15:00:00|11125.5|11124|11125.5|11124|11125.5|11124|11125.5|11124|316
1647875100000|2022-03-21 15:05:00|11125|11123.5|11125.5|11124|11126|11124.5|11125|11123.5|1351
1647875400000|2022-03-21 15:10:00|11126|11124.5|11126|11124.5|11126.5|11125|11126|11124.5|768
1647875700000|2022-03-21 15:15:00|11126.5|11125|11126.5|11125|11126.5|11125|11126|11124.5|484
1647876000000|2022-03-21 15:20:00|11126|11124.5|11127|11125.5|11127|11125.5|11126|11124.5|818
1647876300000|2022-03-21 15:25:00|11126.5|11125|11126.5|11125|11127|11125.5|11126.5|11124.5|425
1647876600000|2022-03-21 15:30:00|11126|11124.5|11126|11124.5|11126.5|11125|11125.5|11124|1986
1647876900000|2022-03-21 15:35:00|||||||||70
1647877200000|2022-03-21 15:40:00|11125.5|11124|11125.5|11124|11125.5|11124|11125.5|11124|138
1647877500000|2022-03-21 15:45:00|11126|11124.5|11125|11123.5|11126|11124.5|11125|11123.5|466
1647877800000|2022-03-21 15:50:00|11125.5|11124|11126|11124.5|11126.5|11125|11125|11123.5|588
1647878100000|2022-03-21 15:55:00|11126.5|11125|11127|11125.5|11127|11125.5|11126|11124.5|1031
1647878400000|2022-03-21 16:00:00|11127.5|11126|11127|11125|11127.5|11126|11126.5|11125|1045
1647878700000|2022-03-21 16:05:00|11126.5|11125.5|11126|11124.5|11127|11125.5|11125.5|11124|1016
1647879000000|2022-03-21 16:10:00|11125.5|11124|11124.5|11123|11125.5|11124|11124.5|11122.5|1608
1647879300000|2022-03-21 16:15:00|11124|11122.5|11124.5|11123|11125.5|11124|11124|11122.5|2233
1647879600000|2022-03-21 16:20:00|11124|11122.5|11123.5|11122|11124|11122.5|11122.5|11121|4570
1647879900000|2022-03-21 16:25:00|11124|11122.5|11124|11122.5|11124.5|11122.5|11123.5|11122|1513
1647880200000|2022-03-21 16:30:00|11123.5|11122|11122|11120.5|11123.5|11122|11120.5|11119|2457
1647880500000|2022-03-21 16:35:00|11121.5|11120|11122|11120.5|11122.5|11121|11121.5|11120|823
1647880800000|2022-03-21 16:40:00|11121.5|11120|11122|11120.5|11122|11120.5|11121|11119.5|858
1647881100000|2022-03-21 16:45:00|11122.5|11121|11121.5|11120|11122.5|11121|11121|11119.5|1177
1647881400000|2022-03-21 16:50:00|11121|11119.5|11120.5|11119|11121.5|11120|11120|11118.5|1753
1647881700000|2022-03-21 16:55:00|11121|11119.5|11120.5|11119|11121|11119.5|11119.5|11118|820
1647882000000|2022-03-21 17:00:00|11121|11119.5|11120.5|11119|11121|11119.5|11120.5|11119|1294
1647882300000|2022-03-21 17:05:00|11121|11119.5|11121|11119.5|11121|11119.5|11120.5|11119|1098
1647882600000|2022-03-21 17:10:00|11120.5|11119|11119.5|11118|11121|11119.5|11119.5|11118|1351
1647882900000|2022-03-21 17:15:00|11120|11118.5|11119.5|11118|11120|11118.5|11119|11117.5|217
1647883200000|2022-03-21 17:20:00|11119|11117.5|11119.5|11118|11120.5|11119|11119|11117.5|480
1647883500000|2022-03-21 17:25:00|11119|11117.5|11120.5|11119|11120.5|11119|11119|11117.5|566
1647883800000|2022-03-21 17:30:00|11121|11119.5|11120.5|11119|11121|11119.5|11119.5|11118|1131
1647884100000|2022-03-21 17:35:00|11120|11118.5|11120.5|11119|11120.5|11119|11120|11118.5|945
1647884400000|2022-03-21 17:40:00|11120|11118.5|11120|11118.5|11120.5|11119|11120|11118.5|336
1647884700000|2022-03-21 17:45:00|11119.5|11118|11119.5|11118|11120|11118.5|11119.5|11118|287
1647885000000|2022-03-21 17:50:00|||||||||140
1647885300000|2022-03-21 17:55:00|11120|11118.5|11119.5|11118|11120|11118.5|11119.5|11118|214
1647885600000|2022-03-21 18:00:00|11120|11118.5|11119.5|11118|11120|11118.5|11119.5|11118|270
1647885900000|2022-03-21 18:05:00|11120|11118.5|11120|11118.5|11120.5|11118.5|11120|11118.5|231
1647886200000|2022-03-21 18:10:00|11120.5|11119|11119.5|11118|11120.5|11119|11119.5|11118|773
1647886500000|2022-03-21 18:15:00|11119|11117.5|11119|11117.5|11119.5|11117.5|11119|11117.5|26
1647886800000|2022-03-21 18:20:00|||||||||9
1647887100000|2022-03-21 18:25:00|11119.5|11118|11120|11118.5|11120|11118.5|11119.5|11118|29
1647887400000|2022-03-21 18:30:00|11119.5|11118|11119|11117.5|11119.5|11118|11119|11117|150
1647887700000|2022-03-21 18:35:00|11119.5|11118|11119.5|11118|11119.5|11118|11119.5|11118|66
1647888300000|2022-03-21 18:45:00|||||||||3
1647888600000|2022-03-21 18:50:00|||||||||15
1647888900000|2022-03-21 18:55:00|11119|11117.5|11119|11117.5|11119|11117.5|11119|11117.5|13
1647889800000|2022-03-21 19:10:00|||||||||3
1647890100000|2022-03-21 19:15:00|||||||||129
1647890400000|2022-03-21 19:20:00|11118.5|11117|11118.5|11117|11119|11117.5|11118.5|11117|81
1647890700000|2022-03-21 19:25:00|||||||||1
1647891000000|2022-03-21 19:30:00|11119|11117.5|11119|11117.5|11119|11117.5|11119|11117.5|198
1647891300000|2022-03-21 19:35:00|11119.5|11118|11119.5|11118|11119.5|11118|11119.5|11118|30
1647891600000|2022-03-21 19:40:00|11119|11117.5|11119.5|11118|11119.5|11118|11119|11117.5|66
1647891900000|2022-03-21 19:45:00|11120|11118.5|11120.5|11119|11120.5|11119|11120|11118.5|150
1647892200000|2022-03-21 19:50:00|11120|11118.5|11120.5|11119|11120.5|11119|11120|11118.5|533
1647892500000|2022-03-21 19:55:00|11120|11118.5|11120|11118.5|11120.5|11119|11120|11118.5|255
1647892800000|2022-03-21 20:00:00|11120.5|11119|11120.5|11119|11120.5|11119|11120.5|11119|38
1647893100000|2022-03-21 20:05:00|11120|11118.5|11120.5|11119|11120.5|11119|11120|11118.5|125
1647893700000|2022-03-21 20:15:00|||||||||17
1647894300000|2022-03-21 20:25:00|||||||||7
1647895500000|2022-03-21 20:45:00|||||||||51
1647895800000|2022-03-21 20:50:00|11121|11119.5|11121|11119.5|11121|11119.5|11121|11119.5|105
1647896100000|2022-03-21 20:55:00|||||||||40
1647908100000|2022-03-22 00:15:00|11120.5|11117.5|11118|11116.5|11120.5|11119|11118|11116.5|104
1647908400000|2022-03-22 00:20:00|11118.5|11117|11119|11117.5|11119|11117.5|11118.5|11117|30
1647908700000|2022-03-22 00:25:00|11119.5||11119||11119.5||11119||0
1647909000000|2022-03-22 00:30:00|11119.5|11118|11119.5|11117.5|11119.5|11118|11119|11117.5|0
1647909300000|2022-03-22 00:35:00|11119||11119.5||11119.5||11119||0
1647909600000|2022-03-22 00:40:00|11119|11118|11119|11117.5|11119|11118|11119|11117|1
1647909900000|2022-03-22 00:45:00|11119.5|11117|11119|11117|11119.5|11117.5|11118.5|11117|3
1647910200000|2022-03-22 00:50:00|11118.5|11116.5|11118.5|11117|11118.5|11117|11118.5|11116.5|0
1647910500000|2022-03-22 00:55:00|11119||11118.5||11119||11118.5||1
1647910800000|2022-03-22 01:00:00|11119|11117.5|11119|11117.5|11119|11117.5|11118.5|11117|0
1647911100000|2022-03-22 01:05:00|11118.5|11117|11119|11117|11119|11117.5|11118.5|11117|7
1647911400000|2022-03-22 01:10:00|11118.5|11117.5|11118.5|11117|11119|11117.5|11118.5|11117|0
1647911700000|2022-03-22 01:15:00|11118|11116.5|11117.5|11116|11118|11116.5|11117.5|11115.5|20
1647912000000|2022-03-22 01:20:00|11117|11115.5|11117|11115.5|11117|11116|11117|11115.5|0
1647912300000|2022-03-22 01:25:00|11117.5|11116|11117.5|11116|11117.5|11116|11117.5|11115.5|0
1647912600000|2022-03-22 01:30:00|11117|11115.5|11117|11115.5|11117|11116|11116.5|11115|12
1647912900000|2022-03-22 01:35:00|11117.5|11116|11117.5|11116|11117.5|11116|11117|11115.5|6
1647913200000|2022-03-22 01:40:00|11118|11115.5|11117.5|11116|11118|11116|11117.5|11115.5|32
1647913500000|2022-03-22 01:45:00|11118|11115.5|11118|11116.5|11118|11116.5|11118|11115.5|0
1647913800000|2022-03-22 01:50:00|11118.5|11117|11117.5|11116|11118.5|11117|11117.5|11116|1
1647914100000|2022-03-22 01:55:00|11118|11115.5|11118|11116|11118|11116|11118|11115.5|3
1647914400000|2022-03-22 02:00:00|11117.5|11115.5|11117.5|11116|11118|11116|11117.5|11115.5|0
1647914700000|2022-03-22 02:05:00|11118|11115.5|11117.5|11115.5|11118|11115.5|11117|11115.5|8
1647915000000|2022-03-22 02:10:00|11117|11115|11117.5|11115.5|11117.5|11115.5|11117|11115|39
1647915300000|2022-03-22 02:15:00|11117|11115|11117|11115|11117|11115.5|11117|11115|0
1647915600000|2022-03-22 02:20:00|11116.5||11117||11117||11116.5||0
1647915900000|2022-03-22 02:25:00||11115.5||11115||11115.5||11115|0
1647916200000|2022-03-22 02:30:00|11116.5|11115.5|11117|11115|11117|11115.5|11116.5|11115|0
1647916500000|2022-03-22 02:35:00||11115.5||11115||11115.5||11115|5
1647916800000|2022-03-22 02:40:00|11116.5||11116.5||11116.5||11116.5||0
1647917100000|2022-03-22 02:45:00|||||||||123
1647917700000|2022-03-22 02:55:00|||||||||13
1647918000000|2022-03-22 03:00:00|||||||||22
1647918300000|2022-03-22 03:05:00|||||||||27
1647918600000|2022-03-22 03:10:00|11116|11114.5|11115.5|11114|11116.5|11114.5|11115.5|11114|57
1647918900000|2022-03-22 03:15:00|11115|11113.5|11115|11113.5|11115.5|11114|11115|11113.5|73
1647919200000|2022-03-22 03:20:00|||||||||16
1647919500000|2022-03-22 03:25:00|11115.5|11114|11115.5|11114|11115.5|11114|11115.5|11114|68
1647919800000|2022-03-22 03:30:00||11113.5||11114||11114||11113.5|19
1647920100000|2022-03-22 03:35:00|11115|11113.5|11115.5|11114|11115.5|11114|11115|11113.5|21
1647920400000|2022-03-22 03:40:00|11115|11113.5|11115|11113.5|11115|11113.5|11115|11113.5|14
1647920700000|2022-03-22 03:45:00|11115.5|11114|11115|11113.5|11115.5|11114|11115|11113.5|22
1647921000000|2022-03-22 03:50:00|||||||||15
1647921300000|2022-03-22 03:55:00|||||||||17
1647921600000|2022-03-22 04:00:00|||||||||18
1647921900000|2022-03-22 04:05:00|11114.5|11113|11115|11113.5|11115|11113.5|11114.5|11113|31
1647922200000|2022-03-22 04:10:00|11114.5|11113|11115|11113.5|11115.5|11113.5|11114.5|11113|23
1647922500000|2022-03-22 04:15:00|11114.5|11113|11114|11112.5|11114.5|11113|11113.5|11112|106
1647922800000|2022-03-22 04:20:00|11113.5|11112|11113.5|11112|11114|11112.5|11113.5|11112|22
1647923100000|2022-03-22 04:25:00|11114|11112.5|11114|11112.5|11114|11112.5|11113.5|11112.5|21
1647923400000|2022-03-22 04:30:00|11114.5|11113|11114|11112.5|11114.5|11113|11114|11112.5|22
1647923700000|2022-03-22 04:35:00|11114.5|11112|11113.5|11112|11114.5|11112|11113.5|11112|39
1647924000000|2022-03-22 04:40:00|11114.5|11112.5|11114|11112.5|11114.5|11113|11114|11112.5|60
1647924300000|2022-03-22 04:45:00|11113.5|11112|11113.5|11112|11114|11112.5|11113.5|11112|17
1647924600000|2022-03-22 04:50:00|11114|11111.5|11113|11111.5|11114|11111.5|11113|11111.5|37
1647924900000|2022-03-22 04:55:00|11113.5|11111|11113.5|11111.5|11113.5|11111.5|11113|11111|29
1647925200000|2022-03-22 05:00:00|11113|11112|11114|11112|11114|11112|11113|11112|17
1647925500000|2022-03-22 05:05:00|11113.5|11112.5|11114|11112.5|11114|11112.5|11113.5|11112|1
1647925800000|2022-03-22 05:10:00||11112||11112.5||11112.5||11112|0
1647926700000|2022-03-22 05:25:00|11115|11113|11114.5|11113|11115|11113|11114.5|11113|34
1647927000000|2022-03-22 05:30:00|11115|11113.5|11115|11113.5|11115|11113.5|11114.5|11113|136
1647927300000|2022-03-22 05:35:00|11114.5|11113|11114.5|11113|11114.5|11113.5|11114.5|11113|17
1647927600000|2022-03-22 05:40:00|11115|11113.5|11115.5|11114|11115.5|11114|11115|11113.5|3
1647928200000|2022-03-22 05:50:00|11115|11113.5|11115.5|11113.5|11115.5|11114|11115|11113.5|3
1647928500000|2022-03-22 05:55:00|11115|11113|11115|11113|11115.5|11113|11114.5|11113|1
1647928800000|2022-03-22 06:00:00|11114.5||11115||11115||11114.5||9
1647929100000|2022-03-22 06:05:00||11113.5||11113.5||11113.5||11113|3
1647929400000|2022-03-22 06:10:00|11115.5|11114|11115.5|11114|11115.5|11114|11115|11114|2
1647929700000|2022-03-22 06:15:00|11115|11113.5|11114|11112.5|11115|11113.5|11114|11112.5|174
1647930000000|2022-03-22 06:20:00|11113.5|11112|11113.5|11112|11113.5|11112|11113.5|11112|114
1647930300000|2022-03-22 06:25:00|11113|11111.5|11112.5|11111|11113.5|11112|11112.5|11111|140
1647930600000|2022-03-22 06:30:00|11113.5|11111.5|11113|11111|11113.5|11112|11112.5|11111|84
1647930900000|2022-03-22 06:35:00|11112.5|11111.5|11113|11111|11113|11111.5|11112.5|11111|16
1647931200000|2022-03-22 06:40:00|11112.5|11111.5|11113|11111.5|11113.5|11112|11112.5|11111|136
1647931500000|2022-03-22 06:45:00|11112.5|11111|11112.5|11111|11113|11111.5|11112.5|11111|222
1647931800000|2022-03-22 06:50:00|11112|11110.5|11112.5|11111|11113|11111.5|11112|11110.5|445
1647932100000|2022-03-22 06:55:00|11113|11111.5|11112.5|11111|11113.5|11112|11112.5|11111|84
1647932400000|2022-03-22 07:00:00|11113|11111.5|11116|11114.5|11116|11114.5|11113|11111.5|1133
1647932700000|2022-03-22 07:05:00|11115.5|11114|11116.5|11115|11117.5|11116|11115.5|11114|932
1647933000000|2022-03-22 07:10:00|11117.5|11115.5|11117.5|11116|11118|11116.5|11116.5|11115|800
1647933300000|2022-03-22 07:15:00|11118|11116.5|11117.5|11116|11118|11116.5|11117.5|11116|470
1647933600000|2022-03-22 07:20:00|11118|11116.5|11117|11115.5|11118|11116.5|11117|11115.5|669
1647933900000|2022-03-22 07:25:00|11117.5|11116|11118|11116.5|11118|11116.5|11117|11115.5|1107
1647934200000|2022-03-22 07:30:00|11118.5|11117|11119.5|11118|11119.5|11118|11118|11116.5|735
1647934500000|2022-03-22 07:35:00|11119|11117.5|11117.5|11116|11119.5|11118|11117.5|11116|777
1647934800000|2022-03-22 07:40:00|11117|11115.5|11117|11115.5|11117.5|11116|11116.5|11115|918
1647935100000|2022-03-22 07:45:00|11117.5|11116|11118|11116.5|11118|11116.5|11117|11115.5|1594
1647935400000|2022-03-22 07:50:00|11118.5|11117|11117|11115.5|11119|11117.5|11116.5|11115|1040
1647935700000|2022-03-22 07:55:00|11116.5|11115|11114.5|11113|11116.5|11115|11114.5|11113|2672
1647936000000|2022-03-22 08:00:00|11115|11113.5|11115.5|11114|11116|11114.5|11113.5|11112|2709
1647936300000|2022-03-22 08:05:00|11115|11113.5|11114|11112.5|11115.5|11114|11114|11112.5|2453
1647936600000|2022-03-22 08:10:00|11114.5|11113|11112.5|11111|11114.5|11113|11112.5|11111|1839
1647936900000|2022-03-22 08:15:00|11113|11111.5|11114|11112.5|11114.5|11113|11113|11111.5|1528
1647937200000|2022-03-22 08:20:00|11114.5|11113|11114|11112.5|11115|11113.5|11113.5|11112|2261
1647937500000|2022-03-22 08:25:00|11114.5|11113|11116|11114.5|11116|11114.5|11114|11112.5|1285
1647937800000|2022-03-22 08:30:00|11115.5|11114|11116|11114.5|11116.5|11115|11115|11113.5|1677
1647938100000|2022-03-22 08:35:00|11116.5|11115|11115|11113.5|11117|11115.5|11115|11113.5|2499
1647938400000|2022-03-22 08:40:00|11114.5|11113|11112.5|11111|11114.5|11113|11112|11110.5|6167
1647938700000|2022-03-22 08:45:00|11113|11111.5|11113|11111.5|11113|11111.5|11112.5|11111|1577
1647939000000|2022-03-22 08:50:00|11112.5|11111|11113|11111.5|11113|11111.5|11112|11110.5|1731
1647939300000|2022-03-22 08:55:00|11112.5|11111|11113|11111.5|11113|11111.5|11112|11110.5|3280
1647939600000|2022-03-22 09:00:00|11112.5|11111|11111.5|11110|11113|11111.5|11111|11109.5|2127
1647939900000|2022-03-22 09:05:00|11112|11110.5|11112|11110.5|11112|11110.5|11111|11109.5|2971
1647940200000|2022-03-22 09:10:00|11112.5|11111|11110.5|11109|11112.5|11111|11110.5|11109|1888
1647940500000|2022-03-22 09:15:00|11110|11108.5|11110.5|11109|11110.5|11109|11110|11108.5|2411
1647940800000|2022-03-22 09:20:00|11110|11108.5|11111|11109.5|11111|11109.5|11110|11108.5|2513
1647941100000|2022-03-22 09:25:00|11110.5|11109|11111|11109.5|11111.5|11110|11110.5|11109|5792
1647941400000|2022-03-22 09:30:00|11111.5|11110|11111.5|11110|11112|11110.5|11111|11109.5|2389
1647941700000|2022-03-22 09:35:00|11111|11109.5|11112|11110.5|11112|11110.5|11111|11109.5|781
1647942000000|2022-03-22 09:40:00|11112.5|11110|11113|11111|11113|11111.5|11112|11110|2445
1647942300000|2022-03-22 09:45:00|11112.5|11111.5|11113|11111.5|11113|11111.5|11112.5|11110.5|2582
1647942600000|2022-03-22 09:50:00|11112.5|11111|11113|11111.5|11113.5|11112|11112.5|11111|3418
1647942900000|2022-03-22 09:55:00|11113.5|11112|11113.5|11112|11113.5|11112|11113|11111.5|1108
1647943200000|2022-03-22 10:00:00|11114|11112.5|11114|11112.5|11114.5|11113|11113.5|11112|854
1647943500000|2022-03-22 10:05:00|11113.5|11112|11112.5|11111|11113.5|11112|11112.5|11111|1013
1647943800000|2022-03-22 10:10:00|11112|11110.5|11111.5|11110|11112.5|11111|11111|11109.5|1538
1647944100000|2022-03-22 10:15:00|11112|11110.5|11112|11110.5|11112|11110.5|11111.5|11110|699
1647944400000|2022-03-22 10:20:00|11112.5|11111|11113|11111.5|11113|11111.5|11112|11110.5|2436
1647944700000|2022-03-22 10:25:00|11112.5|11111|11112|11110.5|11112.5|11111|11111|11109.5|3081
1647945000000|2022-03-22 10:30:00|11111.5|11110|11111|11109.5|11112|11110.5|11111|11109.5|2252
1647945300000|2022-03-22 10:35:00|11111.5|11110|11111.5|11110|11112|11110.5|11111.5|11110|445
1647945600000|2022-03-22 10:40:00|11112|11110.5|11111|11109.5|11112|11110.5|11111|11109.5|328
1647945900000|2022-03-22 10:45:00|11111.5|11110|11111|11109.5|11112|11110.5|11110.5|11109|1762
1647946200000|2022-03-22 10:50:00|11110.5|11109|11111.5|11110|11111.5|11110|11110.5|11109|1865
1647946500000|2022-03-22 10:55:00|11112|11110.5|11113|11111.5|11113|11111.5|11111.5|11110|2123
1647946800000|2022-03-22 11:00:00|11112.5|11111|11112|11110.5|11113|11111.5|11112|11110.5|1411
1647947100000|2022-03-22 11:05:00|11112.5|11111|11111.5|11110|11112.5|11111|11111.5|11110|1226
1647947400000|2022-03-22 11:10:00|11112|11110.5|11112|11110.5|11112|11110.5|11111.5|11110|468
1647947700000|2022-03-22 11:15:00|11111.5|11110|11112.5|11111|11112.5|11111|11111.5|11110|1377
1647948000000|2022-03-22 11:20:00|11112|11110.5|11112.5|11111|11112.5|11111|11112|11110.5|907
1647948300000|2022-03-22 11:25:00|11112|11110.5|11112.5|11110.5|11112.5|11111|11112|11110.5|410
1647948600000|2022-03-22 11:30:00|11112|11111|11112.5|11111|11112.5|11111|11112|11110.5|536
1647948900000|2022-03-22 11:35:00|11113|11111.5|11114|11112.5|11114|11112.5|11113|11111.5|1258
1647949200000|2022-03-22 11:40:00|11113.5|11112|11113|11111.5|11114|11112.5|11113|11111.5|1612
1647949500000|2022-03-22 11:45:00|11112.5|11111|11113|11111.5|11113.5|11112|11112.5|11111|1863
1647949800000|2022-03-22 11:50:00|11112.5|11111|11113.5|11112|11113.5|11112|11112.5|11111|1109
1647950100000|2022-03-22 11:55:00|11113|11111.5|11113|11111.5|11113.5|11111.5|11113|11111.5|350
1647950400000|2022-03-22 12:00:00|11113.5|11112|11112.5|11111|11113.5|11112|11112.5|11111|676
1647950700000|2022-03-22 12:05:00|11113|11111.5|11112.5|11111|11113|11111.5|11112|11110.5|469
1647951000000|2022-03-22 12:10:00|11113|11111.5|11112.5|11111|11113|11111.5|11112.5|11111|554
1647951300000|2022-03-22 12:15:00|11112|11110.5|11112|11110.5|11112.5|11111|11111.5|11110|1363
1647951600000|2022-03-22 12:20:00|11111.5|11110|11113|11111.5|11113|11111.5|11111.5|11110|1235
1647951900000|2022-03-22 12:25:00|11112.5|11111|11112|11110.5|11113|11111.5|11111|11109.5|2049
1647952200000|2022-03-22 12:30:00|11111.5|11110|11110.5|11109|11112|11110.5|11110|11108.5|1029
1647952500000|2022-03-22 12:35:00|11110|11108.5|11110|11108.5|11110.5|11109|11109.5|11108|1193
1647952800000|2022-03-22 12:40:00|11110.5|11109|11110.5|11109|11110.5|11109|11110|11108.5|850
1647953100000|2022-03-22 12:45:00|11111|11109.5|11111|11109.5|11111.5|11110|11110.5|11109|2275
1647953400000|2022-03-22 12:50:00|11111.5|11110|11111|11109.5|11111.5|11110|11111|11109.5|950
1647953700000|2022-03-22 12:55:00|11111.5|11110|11111|11109.5|11112|11110.5|11111|11109.5|753
1647954000000|2022-03-22 13:00:00|11110.5|11109|11110|11108.5|11111|11109.5|11110|11108.5|1091
1647954300000|2022-03-22 13:05:00|11109.5|11108|11108|11106.5|11109.5|11108.5|11108|11106.5|1628
1647954600000|2022-03-22 13:10:00|11107.5|11106|11108.5|11107|11108.5|11107|11107.5|11106|734
1647954900000|2022-03-22 13:15:00|11109|11106.5|11108.5|11107|11109|11107.5|11108|11106.5|1451
1647955200000|2022-03-22 13:20:00|11109|11107.5|11109|11107.5|11109.5|11108|11108.5|11107|2265
1647955500000|2022-03-22 13:25:00|11109.5|11108|11109.5|11108|11110|11108.5|11108.5|11107|7242
1647955800000|2022-03-22 13:30:00|11109|11107.5|11108|11106.5|11110|11108.5|11108|11106.5|1910
1647956100000|2022-03-22 13:35:00|11108.5|11107|11108|11106.5|11109.5|11108|11108|11106.5|2308
1647956400000|2022-03-22 13:40:00|11108.5|11107|11108.5|11107|11109|11107.5|11108|11106.5|3138
1647956700000|2022-03-22 13:45:00|11109|11107.5|11108|11106.5|11109.5|11108|11108|11106.5|1469
1647957000000|2022-03-22 13:50:00|11108.5|11107|11107|11105.5|11108.5|11107|11106.5|11105|7370
1647957300000|2022-03-22 13:55:00|11107.5|11106|11108.5|11107|11109|11107|11107.5|11106|1354
1647957600000|2022-03-22 14:00:00|11108|11106.5|11106.5|11105|11108|11106.5|11106|11104.5|1004
1647957900000|2022-03-22 14:05:00|11107|11105.5|11107|11105.5|11107|11105.5|11106|11104.5|1290
1647958200000|2022-03-22 14:10:00|11106.5|11105|11107|11105.5|11107.5|11106|11106.5|11105|2782
1647958500000|2022-03-22 14:15:00|11107.5|11106|11108|11106.5|11108|11106.5|11107|11105.5|1800
1647958800000|2022-03-22 14:20:00|11107.5|11106|11107.5|11106|11108.5|11107|11106.5|11105|2596
1647959100000|2022-03-22 14:25:00|11108|11106.5|11108|11106.5|11108.5|11107|11107|11105.5|1375
1647959400000|2022-03-22 14:30:00|11108.5|11107|11108.5|11107|11109.5|11108|11108.5|11107|1711
1647959700000|2022-03-22 14:35:00|11108|11106.5|11109|11107.5|11109|11107.5|11108|11106.5|990
1647960000000|2022-03-22 14:40:00|11108.5|11107|11109|11107.5|11109|11107.5|11108.5|11107|1660
1647960300000|2022-03-22 14:45:00|11108.5|11107|11109|11107.5|11109.5|11108|11108.5|11107|614
1647960600000|2022-03-22 14:50:00|11108.5|11107|11108|11106.5|11109|11107.5|11107.5|11106|1703
1647960900000|2022-03-22 14:55:00|11107.5|11106|11107.5|11106|11108.5|11107|11107.5|11106|978
1647961200000|2022-03-22 15:00:00|11108|11106.5|11108|11106.5|11108|11106.5|11107.5|11106|1299
1647961500000|2022-03-22 15:05:00|11108.5|11107|11108.5|11107|11109|11107.5|11108.5|11107|964
1647961800000|2022-03-22 15:10:00|11109|11107.5|11107.5|11106|11109|11107.5|11107.5|11106|1188
1647962100000|2022-03-22 15:15:00|11107|11105.5|11107.5|11106|11107.5|11106|11107|11105.5|695
1647962400000|2022-03-22 15:20:00|11108|11106.5|11108|11106.5|11108.5|11107|11107.5|11106|1586
1647962700000|2022-03-22 15:25:00|11107.5|11106|11108|11106.5|11108|11106.5|11107|11105.5|1437
1647963000000|2022-03-22 15:30:00|11108.5|11107|11109|11107.5|11109|11107.5|11108.5|11107|797
1647963300000|2022-03-22 15:35:00|11109.5|11108|11108|11106.5|11109.5|11108|11108|11106.5|1867
1647963600000|2022-03-22 15:40:00|11108.5|11107|11108.5|11107|11109.5|11108|11108|11106.5|834
1647963900000|2022-03-22 15:45:00|11108|11106.5|11109|11107.5|11109|11107.5|11108|11106.5|1133
1647964200000|2022-03-22 15:50:00|11109.5|11108|11109|11107.5|11109.5|11108|11109|11107.5|791
1647964500000|2022-03-22 15:55:00|11108.5|11107|11109|11107.5|11109|11107.5|11108.5|11107|1332
1647964800000|2022-03-22 16:00:00|11109.5|11108|11108.5|11107|11109.5|11108|11108.5|11107|995
1647965100000|2022-03-22 16:05:00|11109|11107.5|11108.5|11107|11109|11107.5|11108.5|11107|5006
1647965400000|2022-03-22 16:10:00|11108|11106.5|11108|11106.5|11108|11106.5|11107.5|11106|1908
1647965700000|2022-03-22 16:15:00|11107.5|11106|11108.5|11107|11108.5|11107|11107.5|11106|2045
1647966000000|2022-03-22 16:20:00|11109|11107.5|11108.5|11107|11109|11107.5|11108|11106.5|1145
1647966300000|2022-03-22 16:25:00|11109|11107.5|11109.5|11108|11109.5|11108|11109|11107.5|729
1647966600000|2022-03-22 16:30:00|11110|11108.5|11110|11108.5|11111|11109.5|11110|11108.5|2205
1647966900000|2022-03-22 16:35:00|11110.5|11109|11110.5|11109|11111.5|11110|11110.5|11109|1105
1647967200000|2022-03-22 16:40:00|11111|11109.5|11110.5|11109|11111.5|11110|11110|11108.5|604
1647967500000|2022-03-22 16:45:00|11110|11108.5|11110.5|11109|11110.5|11109|11110|11108.5|932
1647967800000|2022-03-22 16:50:00|11110|11108.5|11109.5|11108|11110.5|11109|11109.5|11108|674
1647968100000|2022-03-22 16:55:00||11107.5||11108||11108||11107.5|668
1647968400000|2022-03-22 17:00:00|11109|11107.5|11110|11108.5|11110|11108.5|11109|11107.5|759
1647968700000|2022-03-22 17:05:00|11109.5|11108|11110.5|11109|11110.5|11109|11109.5|11108|448
1647969000000|2022-03-22 17:10:00|11110|11108.5|11109.5|11108|11110|11108.5|11109.5|11108|415
1647969300000|2022-03-22 17:15:00|||||||||96
1647969600000|2022-03-22 17:20:00|11110|11108.5|11109.5|11108|11110|11108.5|11109.5|11108|46
1647969900000|2022-03-22 17:25:00|11110|11108.5|11110|11108.5|11110|11108.5|11109.5|11108.5|76
1647970200000|2022-03-22 17:30:00|11109.5|11108|11110|11108.5|11110|11108.5|11109.5|11108|251
1647970500000|2022-03-22 17:35:00|11109.5|11108|11110|11108.5|11110|11108.5|11109.5|11108|98
1647970800000|2022-03-22 17:40:00|11110.5|11109|11110.5|11109|11110.5|11109|11110.5|11109|86
1647971100000|2022-03-22 17:45:00|11111|11109.5|11111|11109.5|11111|11109.5|11111|11109.5|224
1647971400000|2022-03-22 17:50:00|||||||||161
1647971700000|2022-03-22 17:55:00|11111.5|11110|11111.5|11110|11112|11110|11111|11109.5|770
1647972000000|2022-03-22 18:00:00|||||||||330
1647972600000|2022-03-22 18:10:00|||||||||2
1647972900000|2022-03-22 18:15:00|||||||||23
1647973500000|2022-03-22 18:25:00|11111|11109.5|11111|11109.5|11111|11109.5|11111|11109.5|138
1647973800000|2022-03-22 18:30:00|11111.5|11110|11111.5|11110|11111.5|11110|11111.5|11110|40
1647974100000|2022-03-22 18:35:00|||||||||1
1647974400000|2022-03-22 18:40:00|11111|11109.5|11111|11109.5|11111|11110|11111|11109.5|28
1647974700000|2022-03-22 18:45:00|11111.5|11110|11111.5|11110|11111.5|11110|11111.5|11110|7
1647975000000|2022-03-22 18:50:00|11112|11110.5|11112|11110.5|11112|11110.5|11112|11110.5|26
1647975300000|2022-03-22 18:55:00|11111.5|11110|11111.5|11110|11111.5|11110|11111.5|11110|60
1647975900000|2022-03-22 19:05:00|11111|11109.5|11111|11109.5|11111|11109.5|11111|11109.5|28
1647976200000|2022-03-22 19:10:00|||||||||2
1647976500000|2022-03-22 19:15:00|11110.5|11109|11110|11108.5|11110.5|11109|11110|11108.5|176
1647976800000|2022-03-22 19:20:00|11110.5|11109|11110.5|11109|11110.5|11109|11110.5|11109|12
1647977100000|2022-03-22 19:25:00|||||||||1
1647977400000|2022-03-22 19:30:00|11111|11109.5|11110.5|11109|11111|11109.5|11110.5|11109|44
1647978000000|2022-03-22 19:40:00|11110|11108.5|11110.5|11109|11110.5|11109|11110|11108.5|30
1647978300000|2022-03-22 19:45:00|11110|11108.5|11110.5|11109|11110.5|11109|11110|11108.5|488
1647978600000|2022-03-22 19:50:00|11111|11109.5|11110.5|11109|11111|11109.5|11110.5|11109|113
1647978900000|2022-03-22 19:55:00|11110|11108.5|11111|11109.5|11111|11109.5|11110|11108.5|97
1647979200000|2022-03-22 20:00:00|11110.5|11109|11110.5|11109|11111|11109.5|11110.5|11109|7
1647979500000|2022-03-22 20:05:00|11111|11109.5|11111.5|11110|11111.5|11110|11111|11109.5|59
1647979800000|2022-03-22 20:10:00|11111|11109.5|11111|11109.5|11111.5|11110|11111|11109.5|8
1647980100000|2022-03-22 20:15:00|11110.5|11109|11111|11109|11111|11109.5|11110.5|11109|9
1647980400000|2022-03-22 20:20:00|11110.5|11109.5|11111|11109|11111|11109.5|11110.5|11109|20
1647981600000|2022-03-22 20:40:00||11109.5||11109.5||11109.5||11109.5|0
1647981900000|2022-03-22 20:45:00|||||||||1
1647982200000|2022-03-22 20:50:00|11110.5|11109|11111|11109|11111|11109.5|11110.5|11109|5
1647982500000|2022-03-22 20:55:00|11110.5|11109.5|11112|11110.5|11112|11110.5|11110.5|11109|413
1647994500000|2022-03-23 00:15:00|11111|11108.5|11112.5|11110|11112.5|11110.5|11110|11108.5|26
1647994800000|2022-03-23 00:20:00|11112||11112||11112||11112||1
1647995100000|2022-03-23 00:25:00|11111.5|11109.5|11112|11109.5|11112|11109.5|11111.5|11109.5|1
1647995400000|2022-03-23 00:30:00|11111.5|11109|11110.5|11108.5|11112|11109|11110.5|11108|2
1647995700000|2022-03-23 00:35:00|11110|11108|11110|11108|11110.5|11108|11110|11108|0
1647996000000|2022-03-23 00:40:00|11109.5|11108.5|11108|11105.5|11110|11108.5|11107.5|11105.5|42
1647996300000|2022-03-23 00:45:00|11107.5|11106|11108|11106|11108|11106.5|11107|11105.5|11
1647996600000|2022-03-23 00:50:00|11107.5|11105.5|11107.5|11106|11108|11106|11106.5|11105|11
1647996900000|2022-03-23 00:55:00|11107|11105.5|11107.5|11105.5|11107.5|11106|11106.5|11105|12
1647997200000|2022-03-23 01:00:00|11108|11106|11109|11107|11109|11107.5|11107.5|11106|15
1647997500000|2022-03-23 01:05:00|11108.5|11106.5|11108|11105.5|11108.5|11106.5|11108|11105.5|1
1647997800000|2022-03-23 01:10:00|11107.5|11106|11108|11106.5|11108|11106.5|11107.5|11105.5|7
1647998100000|2022-03-23 01:15:00|11108.5|11107|11109|11107|11109|11107.5|11108.5|11106.5|2
1647998400000|2022-03-23 01:20:00||11106.5||11107||11107.5||11106.5|2
1647998700000|2022-03-23 01:25:00||11107.5||11107||11107.5||11107|0
1647999000000|2022-03-23 01:30:00|11108.5|11106.5|11107.5|11106|11108.5|11107|11107.5|11106|23
1647999300000|2022-03-23 01:35:00|11108||11107.5||11108||11107.5||19
1647999600000|2022-03-23 01:40:00|11108|11106.5|11108.5|11106.5|11109|11106.5|11108|11106.5|4
1647999900000|2022-03-23 01:45:00|11108|11106|11109|11106.5|11109|11106.5|11108|11106|0
1648000200000|2022-03-23 01:50:00|11108.5|11106|11108.5|11106|11109|11106.5|11108.5|11106|0
1648000500000|2022-03-23 01:55:00|11108|11106.5|11108|11106|11108|11106.5|11108|11106|0
1648000800000|2022-03-23 02:00:00||11106.5||11106||11106.5||11106|0
1648001100000|2022-03-23 02:05:00|11107.5|11106.5|11108|11106.5|11108|11106.5|11107.5|11106.5|1
1648001400000|2022-03-23 02:10:00||11106||11106.5||11106.5||11106|0
1648001700000|2022-03-23 02:15:00||11106||11106||11106.5||11106|0
1648002000000|2022-03-23 02:20:00||11106.5||11106||11106.5||11106|0
1648002300000|2022-03-23 02:25:00||11106.5||11106.5||11106.5||11106.5|0
1648002900000|2022-03-23 02:35:00||11106||11106||11106||11106|6
1648003500000|2022-03-23 02:45:00|11107.5||11108||11108||11107.5||1
1648003800000|2022-03-23 02:50:00|11108.5|11106.5|11108.5|11106.5|11108.5|11107|11108.5|11106|1
1648004100000|2022-03-23 02:55:00|11108||11108||11108.5||11108||0
1648004400000|2022-03-23 03:00:00|11108.5|11106|11108|11106|11108.5|11106.5|11108|11106|9
1648004700000|2022-03-23 03:05:00|11108.5|11106.5|11108.5|11106.5|11108.5|11106.5|11108.5|11106.5|2
1648005000000|2022-03-23 03:10:00||11107||11107||11107||11107|0
1648005300000|2022-03-23 03:15:00||11106.5||11106.5||11106.5||11106.5|8
1648005600000|2022-03-23 03:20:00||11107||11107||11107||11107|0
1648005900000|2022-03-23 03:25:00|11108|11106.5|11108|11106.5|11108.5|11106.5|11108|11106.5|3
1648006200000|2022-03-23 03:30:00|11108.5|11106|11108|11106|11108.5|11106|11108|11106|22
1648007400000|2022-03-23 03:50:00|11107.5|11105.5|11107.5|11105.5|11107.5|11106|11107.5|11105.5|35
1648007700000|2022-03-23 03:55:00|11107|11106|11107.5|11106|11107.5|11106|11107|11106|7
1648008000000|2022-03-23 04:00:00|11108||11107.5||11108||11107.5||1
1648008300000|2022-03-23 04:05:00|11107|11105.5|11107|11105.5|11107.5|11105.5|11107|11105|31
1648010100000|2022-03-23 04:35:00|11107.5|11106|11107|11105.5|11107.5|11106|11107|11105.5|9
1648010400000|2022-03-23 04:40:00|||||||||54
1648010700000|2022-03-23 04:45:00|||||||||4
1648011000000|2022-03-23 04:50:00|11107.5||11107.5||11107.5||11107||12
1648011600000|2022-03-23 05:00:00|11108|11106|11107.5|11106|11108|11106.5|11107.5|11105.5|12
1648012200000|2022-03-23 05:10:00|11108||11108||11108||11107.5||21
1648012500000|2022-03-23 05:15:00|11107.5||11108||11108||11107.5||0
1648012800000|2022-03-23 05:20:00||11106.5||11106.5||11106.5||11106|11
1648013100000|2022-03-23 05:25:00|11108.5|11106|11108.5|11107|11108.5|11107|11108|11106|17
1648013400000|2022-03-23 05:30:00|11108|11106.5|11108.5|11106.5|11108.5|11106.5|11108|11106.5|2
1648013700000|2022-03-23 05:35:00||11107||11106.5||11107||11106.5|17
1648014000000|2022-03-23 05:40:00|11108||11108.5||11108.5||11108||0
1648014300000|2022-03-23 05:45:00||11107||11107||11107||11106.5|2
1648014600000|2022-03-23 05:50:00|11109.5|11107.5|11109.5|11107.5|11109.5|11107.5|11109|11107.5|276
1648014900000|2022-03-23 05:55:00|11109|11108|11109|11107.5|11109.5|11108|11109|11107.5|1
1648015500000|2022-03-23 06:05:00|||||||||1
1648015800000|2022-03-23 06:10:00|11109.5|11108|11109|11107.5|11109.5|11108|11109|11107.5|22
1648016400000|2022-03-23 06:20:00|11110|11108.5|11110|11108.5|11110|11108.5|11110|11108.5|489
1648016700000|2022-03-23 06:25:00|11110.5|11109|11111|11109.5|11111.5|11109.5|11110.5|11109|288
1648017000000|2022-03-23 06:30:00|11111.5|11110|11111.5|11110|11111.5|11110|11111|11109.5|162
1648017300000|2022-03-23 06:35:00|11112|11110.5|11111|11109.5|11112|11110.5|11111|11109.5|138
1648017600000|2022-03-23 06:40:00|||||||||1
1648017900000|2022-03-23 06:45:00|11110.5|11109|11110|11108.5|11111|11109|11110|11108.5|245
1648018200000|2022-03-23 06:50:00|11110.5|11109|11110.5|11109|11110.5|11109|11110|11108.5|58
1648018500000|2022-03-23 06:55:00|11110|11108.5|11110|11108.5|11110|11108.5|11110|11108.5|164
1648018800000|2022-03-23 07:00:00|11111|11109|11111|11109.5|11111.5|11110|11110|11108.5|1417
1648019100000|2022-03-23 07:05:00|11111.5|11109|11111|11109.5|11112|11110.5|11111|11109|963
1648019400000|2022-03-23 07:10:00|11110.5|11109|11110.5|11109|11111|11109.5|11110.5|11109|467
1648019700000|2022-03-23 07:15:00|11111|11109.5|11111|11109.5|11111|11109.5|11110.5|11109|713
1648020000000|2022-03-23 07:20:00|11110.5|11109|11111|11109.5|11111.5|11110|11110.5|11109|633
1648020300000|2022-03-23 07:25:00|11111.5|11110|11112|11110|11112|11110.5|11111.5|11110|472
1648020600000|2022-03-23 07:30:00|11111.5|11109.5|11112|11110.5|11112|11110.5|11111|11109.5|892
1648020900000|2022-03-23 07:35:00|11112.5|11111|11112.5|11111|11113|11111.5|11112|11110.5|1670
1648021200000|2022-03-23 07:40:00|11112|11110.5|11112.5|11111|11113|11111|11112|11110.5|758
1648021500000|2022-03-23 07:45:00|11113|11111.5|11113.5|11112|11113.5|11112|11112.5|11111|1248
1648021800000|2022-03-23 07:50:00|11113|11111.5|11114|11112.5|11114.5|11113|11112.5|11111|1624
1648022100000|2022-03-23 07:55:00|11113.5|11112|11113.5|11112|11114|11112.5|11113|11111.5|524
1648022400000|2022-03-23 08:00:00|11113|11111.5|11112.5|11110.5|11113|11111.5|11112|11110.5|2312
1648022700000|2022-03-23 08:05:00|11112|11111|11110.5|11109|11112|11111|11110.5|11109|613
1648023000000|2022-03-23 08:10:00|11110|11108.5|11112.5|11111|11112.5|11111|11110|11108.5|2066
1648023300000|2022-03-23 08:15:00|11113|11111.5|11113|11111.5|11113.5|11112|11112.5|11111|1209
1648023600000|2022-03-23 08:20:00|11113.5|11112|11113|11111.5|11114.5|11113|11113|11111.5|1718
1648023900000|2022-03-23 08:25:00|11112.5|11111|11113.5|11112|11113.5|11112|11112|11110.5|1185
1648024200000|2022-03-23 08:30:00|11113|11111.5|11113|11111.5|11113.5|11112|11113|11111.5|444
1648024500000|2022-03-23 08:35:00|11112.5|11111|11112.5|11111|11113.5|11112|11112|11110.5|812
1648024800000|2022-03-23 08:40:00|11113|11111.5|11113.5|11112|11114|11112.5|11113|11111.5|702
1648025100000|2022-03-23 08:45:00|11114|11112.5|11114|11112.5|11114.5|11113|11113.5|11112|1010
1648025400000|2022-03-23 08:50:00|11113.5|11112|11114.5|11113|11114.5|11113|11113.5|11111.5|751
1648025700000|2022-03-23 08:55:00|11114|11112.5|11114.5|11113|11115|11113.5|11114|11112.5|1909
1648026000000|2022-03-23 09:00:00|11114|11112.5|11114.5|11113|11115.5|11114|11114|11112.5|961
1648026300000|2022-03-23 09:05:00|11114|11112.5|11115.5|11114|11115.5|11114|11114|11112.5|1063
1648026600000|2022-03-23 09:10:00|11116|11114.5|11115|11113.5|11116|11114.5|11114.5|11113|1699
1648026900000|2022-03-23 09:15:00|11115.5|11114|11115|11113.5|11115.5|11114|11115|11113.5|381
1648027200000|2022-03-23 09:20:00|11114.5|11113|11115|11113.5|11115|11113.5|11114.5|11113|406
1648027500000|2022-03-23 09:25:00|11114.5|11113|11115|11113.5|11115.5|11114|11114.5|11113|637
1648027800000|2022-03-23 09:30:00|11115.5|11114|11115.5|11114|11115.5|11114|11115.5|11114|796
1648028100000|2022-03-23 09:35:00|11116|11114.5|11116.5|11115|11117|11115.5|11116|11114.5|2198
1648028400000|2022-03-23 09:40:00|11117|11115.5|11117|11115.5|11117.5|11116|11116.5|11115|2184
1648028700000|2022-03-23 09:45:00|11117.5|11116|11116.5|11115|11117.5|11116|11116.5|11115|763
1648029000000|2022-03-23 09:50:00|11116|11114.5|11116.5|11115|11116.5|11115|11116|11114.5|726
1648029300000|2022-03-23 09:55:00|11116|11114.5|11117|11115|11117|11115|11116|11114.5|462
1648029600000|2022-03-23 10:00:00|11116.5|11115.5|11116.5|11115|11116.5|11115.5|11116.5|11115|473
1648029900000|2022-03-23 10:05:00|11116|11114.5|11116.5|11115|11116.5|11115|11116|11114.5|2581
1648030200000|2022-03-23 10:10:00|11116|11114.5|11116.5|11115|11116.5|11115|11116|11114.5|498
1648030500000|2022-03-23 10:15:00|11116|11114.5|11115|11113.5|11116|11114.5|11114.5|11113|2836
1648030800000|2022-03-23 10:20:00|11115.5|11114|11114.5|11113|11115.5|11114|11114.5|11113|899
1648031100000|2022-03-23 10:25:00|11114|11112.5|11114.5|11113|11114.5|11113|11114|11112.5|3097
1648031400000|2022-03-23 10:30:00|11114|11112.5|11114.5|11113|11114.5|11113|11114|11112.5|385
1648031700000|2022-03-23 10:35:00|11115|11113.5|11113.5|11112|11115|11113.5|11113.5|11112|2132
1648032000000|2022-03-23 10:40:00|11113|11111.5|11112.5|11111|11113.5|11112|11112.5|11111|889
1648032300000|2022-03-23 10:45:00|11112|11110.5|11112.5|11111|11112.5|11111|11112|11110.5|1524
1648032600000|2022-03-23 10:50:00|11113|11111.5|11112|11110.5|11113|11111.5|11112|11110.5|765
1648032900000|2022-03-23 10:55:00|11111.5|11110|11112|11110.5|11112|11110.5|11111.5|11110|1932
1648033200000|2022-03-23 11:00:00|11111.5|11110|11112.5|11111|11112.5|11111|11111.5|11110|357
1648033500000|2022-03-23 11:05:00|11113|11111.5|11112.5|11111|11113|11111.5|11112.5|11111|322
1648033800000|2022-03-23 11:10:00|11113|11111.5|11112.5|11111|11113|11111.5|11112|11110.5|1213
1648034100000|2022-03-23 11:15:00|11113|11111.5|11112|11110.5|11113|11111.5|11112|11110.5|199
1648034400000|2022-03-23 11:20:00|||||||||192
1648034700000|2022-03-23 11:25:00|11111.5|11110|11111|11109.5|11111.5|11110|11110.5|11108.5|2411
1648035000000|2022-03-23 11:30:00|11111.5|11110|11112|11110.5|11112.5|11111|11111.5|11110|1895
1648035300000|2022-03-23 11:35:00|11111.5|11110|11111.5|11110|11112|11110.5|11111.5|11110|1748
1648035600000|2022-03-23 11:40:00|11112|11110.5|11111.5|11110|11112|11110.5|11111.5|11110|2638
1648035900000|2022-03-23 11:45:00|11111|11109.5|11110|11108.5|11111|11109.5|11110|11108.5|2135
1648036200000|2022-03-23 11:50:00|11110.5|11109|11110.5|11109|11111|11109.5|11110|11108.5|1637
1648036500000|2022-03-23 11:55:00|11110|11108.5|11112|11110.5|11112|11110.5|11110|11108.5|1585
1648036800000|2022-03-23 12:00:00|11111.5|11110|11111|11109.5|11111.5|11110|11111|11109.5|1001
1648037100000|2022-03-23 12:05:00|11111.5|11110|11112|11110.5|11112|11110.5|11111.5|11110|1048
1648037400000|2022-03-23 12:10:00|11111.5|11110|11111.5|11110|11112|11110.5|11111.5|11110|541
1648037700000|2022-03-23 12:15:00|11112|11110.5|11112|11110.5|11112|11110.5|11111.5|11110|1171
1648038000000|2022-03-23 12:20:00|11111.5|11110|11110.5|11109|11111.5|11110|11110.5|11109|1684
1648038300000|2022-03-23 12:25:00|11111|11109.5|11111|11109.5|11111.5|11110|11110.5|11109|1686
1648038600000|2022-03-23 12:30:00|11111.5|11109|11111.5|11110|11111.5|11110|11111|11109|547
1648038900000|2022-03-23 12:35:00|11111|11109.5|11112|11110.5|11113|11111.5|11111|11109.5|3410
1648039200000|2022-03-23 12:40:00|11112.5|11111|11111.5|11110|11112.5|11111|11111.5|11110|1436
1648039500000|2022-03-23 12:45:00|11112|11110.5|11111|11109.5|11112|11110.5|11111|11109.5|1844
1648039800000|2022-03-23 12:50:00|11111.5|11110|11110.5|11109|11111.5|11110|11110.5|11109|2027
1648040100000|2022-03-23 12:55:00|11111|11109.5|11110.5|11109|11111|11109.5|11110.5|11109|1324
1648040400000|2022-03-23 13:00:00|11111|11109.5|11110.5|11109|11111|11109.5|11110.5|11109|1395
1648040700000|2022-03-23 13:05:00|11110|11108.5|11110.5|11109|11111|11109.5|11110|11108.5|781
1648041000000|2022-03-23 13:10:00|11111|11109.5|11112|11110.5|11112.5|11111|11111|11109.5|2000
1648041300000|2022-03-23 13:15:00|11112.5|11111|11112.5|11111|11113.5|11112|11112|11110.5|3052
1648041600000|2022-03-23 13:20:00|11112|11110.5|11112.5|11111|11112.5|11111|11111.5|11110|2016
1648041900000|2022-03-23 13:25:00|11113|11111.5|11111.5|11110|11113|11111.5|11111|11109.5|1715
1648042200000|2022-03-23 13:30:00|11111|11109.5|11111.5|11110|11112|11110.5|11111|11109.5|656
1648042500000|2022-03-23 13:35:00|11112|11110.5|11111.5|11110|11112|11110.5|11111|11109.5|605
1648042800000|2022-03-23 13:40:00|11111|11109.5|11111|11109.5|11111.5|11109.5|11110.5|11109|1171
1648043100000|2022-03-23 13:45:00|11111.5|11110|11111|11109.5|11111.5|11110|11110.5|11109|818
1648043400000|2022-03-23 13:50:00|11111.5|11110|11112.5|11111|11112.5|11111|11111.5|11110|1222
1648043700000|2022-03-23 13:55:00|11113|11111.5|11112|11110.5|11113|11111.5|11112|11110.5|934
1648044000000|2022-03-23 14:00:00|11112.5|11111|11111.5|11110|11112.5|11111|11111.5|11110|546
1648044300000|2022-03-23 14:05:00|11111|11109.5|11111.5|11110|11111.5|11110|11111|11109.5|435
1648044600000|2022-03-23 14:10:00|11111|11109.5|11111.5|11110|11111.5|11110|11111|11109.5|1030
1648044900000|2022-03-23 14:15:00|11111|11109.5|11110|11108.5|11111|11109.5|11110|11108.5|1998
1648045200000|2022-03-23 14:20:00|11109.5|11108|11110|11108|11110.5|11109|11109.5|11108|2255
1648045500000|2022-03-23 14:25:00|11109.5|11108.5|11110.5|11109|11111|11109.5|11109.5|11108|663
1648045800000|2022-03-23 14:30:00|11110|11108.5|11110.5|11109|11110.5|11109|11110|11108.5|1125
1648046100000|2022-03-23 14:35:00|11110|11108.5|11111|11109.5|11111|11109.5|11110|11108.5|2709
1648046400000|2022-03-23 14:40:00|11111.5|11110|11112|11110.5|11112|11110.5|11111|11109.5|3989
1648046700000|2022-03-23 14:45:00|11112.5|11111|11110|11108.5|11112.5|11111|11110|11108.5|1857
1648047000000|2022-03-23 14:50:00|11110.5|11109|11110.5|11109|11110.5|11109|11109.5|11108|1692
1648047300000|2022-03-23 14:55:00|11110|11108.5|11110.5|11109|11111|11109.5|11110|11108.5|3234
1648047600000|2022-03-23 15:00:00|11111|11109.5|11110|11108.5|11111|11109.5|11110|11108.5|2424
1648047900000|2022-03-23 15:05:00|11110.5|11109|11110|11108.5|11110.5|11109|11109|11107.5|1670
1648048200000|2022-03-23 15:10:00|11109.5|11108|11110|11108.5|11110.5|11109|11109.5|11108|1307
1648048500000|2022-03-23 15:15:00|11109.5|11108|11109.5|11108|11109.5|11108|11109.5|11108|1390
1648048800000|2022-03-23 15:20:00|11109|11107.5|11109|11107.5|11109.5|11108|11108.5|11107|1830
1648049100000|2022-03-23 15:25:00|11109.5|11108|11109|11107.5|11110|11108.5|11109|11107.5|1983
1648049400000|2022-03-23 15:30:00|11109.5|11108|11108.5|11107|11109.5|11108|11108.5|11107|4056
1648049700000|2022-03-23 15:35:00|11108|11106.5|11108|11106.5|11108.5|11107|11107.5|11106|3452
1648050000000|2022-03-23 15:40:00|11108.5|11107|11108|11106.5|11108.5|11107|11106.5|11105|3391
1648050300000|2022-03-23 15:45:00|11108.5|11107|11110|11108.5|11110|11108.5|11108.5|11106.5|1474
1648050600000|2022-03-23 15:50:00|11109.5|11108|11109|11107.5|11110|11108.5|11109|11107.5|5793
1648050900000|2022-03-23 15:55:00|11109.5|11108|11110|11108.5|11110|11108.5|11109|11107.5|1970
1648051200000|2022-03-23 16:00:00|11109.5|11108|11109.5|11108|11109.5|11108|11109|11107.5|2245
1648051500000|2022-03-23 16:05:00|11109|11107.5|11109.5|11108|11109.5|11108|11109|11107.5|570
1648051800000|2022-03-23 16:10:00|11110|11108.5|11109.5|11107.5|11110|11108.5|11109.5|11107.5|1345
1648052100000|2022-03-23 16:15:00|11110|11108|11110.5|11109|11110.5|11109|11110|11108|1292
1648052400000|2022-03-23 16:20:00|11111|11109.5|11110.5|11109|11111|11109.5|11110|11108.5|2471
1648052700000|2022-03-23 16:25:00|11110|11108.5|11110.5|11109|11110.5|11109|11110|11108.5|1333
1648053000000|2022-03-23 16:30:00|11110|11108.5|11110|11108.5|11110.5|11109|11109.5|11108|863
1648053300000|2022-03-23 16:35:00|11110.5|11109|11111|11109.5|11111|11109.5|11110|11108.5|1229
1648053600000|2022-03-23 16:40:00|11111.5|11110|11111.5|11110|11112|11110.5|11111|11109.5|1216
1648053900000|2022-03-23 16:45:00|11112|11110.5|11112|11110.5|11112|11110.5|11112|11110.5|548
1648054200000|2022-03-23 16:50:00|11112.5|11111|11112.5|11111|11112.5|11111|11112|11110.5|2137
1648054500000|2022-03-23 16:55:00|11113|11111.5|11113.5|11112|11113.5|11112|11112.5|11111|1869
1648054800000|2022-03-23 17:00:00|11113|11111.5|11114|11112.5|11114.5|11113|11113|11111.5|949
1648055100000|2022-03-23 17:05:00|11114.5|11113|11114.5|11113|11115|11113.5|11114.5|11113|482
1648055400000|2022-03-23 17:10:00|11114|11112.5|11113.5|11112|11114.5|11113|11113.5|11112|599
1648055700000|2022-03-23 17:15:00|11113|11111.5|11112.5|11111|11113.5|11112|11112.5|11111|443
1648056000000|2022-03-23 17:20:00|11113|11111.5|11113.5|11112|11113.5|11112|11113|11111.5|331
1648056300000|2022-03-23 17:25:00|11113|11111.5|11114|11112.5|11114.5|11113|11113|11111.5|141
1648056600000|2022-03-23 17:30:00|11113.5|11112|11113.5|11112|11113.5|11112|11113.5|11112|120
1648056900000|2022-03-23 17:35:00|11114|11112.5|11113.5|11112|11114|11112.5|11113|11111.5|400
1648057200000|2022-03-23 17:40:00|||||||||12
1648057500000|2022-03-23 17:45:00|11114|11112.5|11114|11112.5|11114.5|11113|11113.5|11112|159
1648057800000|2022-03-23 17:50:00|11114.5|11113|11115|11113.5|11115|11113.5|11114.5|11113|173
1648058100000|2022-03-23 17:55:00|11114.5|11113|11114.5|11113|11115|11113.5|11114.5|11113|149
1648058400000|2022-03-23 18:00:00|11115|11113.5|11115|11113.5|11115|11113.5|11115|11113.5|10
1648058700000|2022-03-23 18:05:00|11115.5|11114|11115|11113.5|11115.5|11114|11115|11113.5|176
1648059000000|2022-03-23 18:10:00|11114.5|11113|11114|11112.5|11114.5|11113|11114|11112.5|174
1648059300000|2022-03-23 18:15:00|11113.5|11112|11114|11112.5|11114|11112.5|11113.5|11112|130
1648059900000|2022-03-23 18:25:00|11114.5|11113|11114.5|11113|11115|11113|11114.5|11113|70
1648060200000|2022-03-23 18:30:00|11114|11112.5|11114.5|11113|11114.5|11113|11114|11112.5|50
1648060500000|2022-03-23 18:35:00|11114|11112.5|11114|11112.5|11114.5|11113|11114|11112.5|63
1648060800000|2022-03-23 18:40:00|11114.5|11113|11114|11112.5|11114.5|11113|11114|11112.5|6
1648061100000|2022-03-23 18:45:00|||||||||8
1648061400000|2022-03-23 18:50:00|11114.5|11113|11114.5|11113|11114.5|11113|11114.5|11113|2
1648061700000|2022-03-23 18:55:00|||||||||22
1648062000000|2022-03-23 19:00:00|11115|11113.5|11114.5|11113|11115|11113.5|11114.5|11113|89
1648063500000|2022-03-23 19:25:00|11114|11112.5|11114|11112.5|11114|11112.5|11114|11112.5|86
1648063800000|2022-03-23 19:30:00|11114.5|11113|11114.5|11113|11114.5|11113|11114.5|11113|9
1648064100000|2022-03-23 19:35:00|||||||||1
1648064400000|2022-03-23 19:40:00|11115|11113.5|11114.5|11113|11115|11113.5|11114.5|11113|1
1648064700000|2022-03-23 19:45:00|11114|11112.5|11114|11112.5|11114|11112.5|11114|11112.5|381
1648065000000|2022-03-23 19:50:00|11114.5|11113|11114.5|11113|11114.5|11113|11114.5|11113|66
1648065300000|2022-03-23 19:55:00|11115|11113.5|11115|11113|11115|11113.5|11115|11113|81
1648065600000|2022-03-23 20:00:00|||||||||3
1648065900000|2022-03-23 20:05:00|11115.5|11113.5|11115|11113.5|11115.5|11113.5|11115|11113.5|32
1648066200000|2022-03-23 20:10:00|11115.5||11115||11115.5||11115||65
1648066500000|2022-03-23 20:15:00|11115.5|11114|11115|11113.5|11115.5|11114|11114.5|11113|47
1648066800000|2022-03-23 20:20:00|11114.5|11113|11115|11113.5|11115|11113.5|11114.5|11113|16
1648067100000|2022-03-23 20:25:00|||||||||16
1648067400000|2022-03-23 20:30:00|11114.5|11113|11115.5|11113.5|11115.5|11113.5|11114.5|11113|19
1648067700000|2022-03-23 20:35:00|11115|11113|11116|11114.5|11116|11114.5|11115|11113|868
1648068300000|2022-03-23 20:45:00|||||||||42
1648068600000|2022-03-23 20:50:00|11115.5|11114|11115|11113|11115.5|11114|11115|11113|77
1648068900000|2022-03-23 20:55:00|11114.5|11112.5|11114.5|11112.5|11115|11113|11114|11112.5|38
1648080900000|2022-03-24 00:15:00|11109.5|11107.5|11114|11112|11114|11112|11109.5|11107.5|57
1648081200000|2022-03-24 00:20:00|11113.5|11112.5|11114.5|11112.5|11114.5|11113|11113.5|11112|12
1648081500000|2022-03-24 00:25:00|11114|11112|11114|11112.5|11114|11112.5|11113.5|11111.5|1
1648081800000|2022-03-24 00:30:00|11114.5|11113|11114.5|11113|11114.5|11113|11114.5|11112.5|5
1648082100000|2022-03-24 00:35:00||11112.5||11112.5||11112.5||11112.5|0
1648082400000|2022-03-24 00:40:00||11113||11112.5||11113||11112.5|0
1648083000000|2022-03-24 00:50:00|11114||11114||11114||11114||0
1648083300000|2022-03-24 00:55:00||11112||11112.5||11112.5||11112|21
1648083600000|2022-03-24 01:00:00|||||||||68
1648083900000|2022-03-24 01:05:00|11114.5|11113|11114.5|11112.5|11114.5|11113|11114.5|11112.5|27
1648084200000|2022-03-24 01:10:00|11114|11113|11114.5|11113|11114.5|11113|11114|11112.5|1
1648084500000|2022-03-24 01:15:00|11114|11112.5|11114|11112.5|11114.5|11113|11114|11112.5|100
1648084800000|2022-03-24 01:20:00|11113.5|11112|11114|11112.5|11114|11112.5|11113.5|11112|96
1648085100000|2022-03-24 01:25:00|11113.5|11112|11113|11111.5|11113.5|11112|11113|11111|20
1648085400000|2022-03-24 01:30:00|11112.5|11111|11112.5|11111|11112.5|11111|11112|11110.5|5
1648085700000|2022-03-24 01:35:00|11112|11110.5|11112|11110.5|11112|11111|11112|11110.5|0
1648086000000|2022-03-24 01:40:00|11112.5|11111|11112.5|11111|11112.5|11111|11112|11110.5|2
1648086300000|2022-03-24 01:45:00|11113.5|11111.5|11113.5|11111.5|11113.5|11111.5|11113|11111|1
1648086600000|2022-03-24 01:50:00|11113|11111|11112.5|11110.5|11113.5|11111|11112|11110.5|0
1648086900000|2022-03-24 01:55:00|11113|11111|11113|11111|11113|11111.5|11112.5|11110.5|0
1648087500000|2022-03-24 02:05:00||11111.5||11111||11111.5||11111|0
1648087800000|2022-03-24 02:10:00|11113.5|11111.5|11113.5|11111.5|11113.5|11111.5|11113.5|11111|1
1648088100000|2022-03-24 02:15:00||11112||11112||11112||11111.5|0
1648088400000|2022-03-24 02:20:00||11111.5||11111.5||11112||11111.5|0
1648088700000|2022-03-24 02:25:00|11113|11111|11112.5|11111|11113|11111|11112.5|11111|3
1648089000000|2022-03-24 02:30:00|11112|11110.5|11112|11110.5|11112|11111|11112|11110.5|8
1648089300000|2022-03-24 02:35:00|11112.5|11111|11112|11110.5|11112.5|11111|11112|11110|16
1648089600000|2022-03-24 02:40:00||11110||11110||11110||11110|0
1648089900000|2022-03-24 02:45:00|11111.5|11110.5|11111.5|11110|11111.5|11110.5|11111.5|11110|5
1648090200000|2022-03-24 02:50:00|11112.5|11110.5|11112|11110.5|11112.5|11110.5|11112|11110|13
1648090500000|2022-03-24 02:55:00|11111.5|11110|11111.5|11110|11112|11110.5|11111.5|11110|10
1648090800000|2022-03-24 03:00:00|11112|11110.5|11112|11110|11112|11110.5|11111.5|11110|11
1648091100000|2022-03-24 03:05:00|11111.5|11110.5|11111.5|11110|11111.5|11110.5|11111.5|11110|1
1648091400000|2022-03-24 03:10:00|11111|11109.5|11111.5|11109.5|11111.5|11109.5|11111|11109.5|4
1648091700000|2022-03-24 03:15:00|11112|11110|11111.5|11110|11112|11110|11111.5|11110|0
1648092000000|2022-03-24 03:20:00|11111|11109.5|11111.5|11110|11112|11110|11111|11109.5|48
1648092300000|2022-03-24 03:25:00|11111|11109.5|11112|11110|11112|11110|11111|11109.5|18
1648092600000|2022-03-24 03:30:00|11111.5|11109.5|11112|11110.5|11112|11110.5|11111|11109.5|44
1648092900000|2022-03-24 03:35:00|11111.5|11110|11111.5|11110|11112|11110.5|11111.5|11110|11
1648093200000|2022-03-24 03:40:00||11109.5||11110||11110||11109.5|20
1648093800000|2022-03-24 03:50:00|11112|11109.5|11111.5|11109.5|11112|11110|11111.5|11109.5|7
1648094100000|2022-03-24 03:55:00|11111|11110|11110.5|11109|11111|11110|11110.5|11109|40
1648094400000|2022-03-24 04:00:00|11111|11108.5|11110.5|11109|11111|11109|11110|11108.5|62
1648094700000|2022-03-24 04:05:00|11110|11108.5|11110.5|11109|11110.5|11109|11110|11108.5|110
1648095000000|2022-03-24 04:10:00|11111|11109.5|11111|11109.5|11111|11109.5|11110.5|11109.5|12
1648095300000|2022-03-24 04:15:00|||||||||1
1648095600000|2022-03-24 04:20:00|11111.5|11109|11111.5|11109.5|11111.5|11109.5|11111|11109|15
1648095900000|2022-03-24 04:25:00|11111|11109|11110.5|11109|11111.5|11109.5|11110.5|11109|7
1648096200000|2022-03-24 04:30:00|11111||11111||11111||11111||0
1648096500000|2022-03-24 04:35:00|11110.5|11109.5|11111|11109|11111|11109.5|11110.5|11109|5
1648096800000|2022-03-24 04:40:00|11110.5|11109.5|11111|11109.5|11111|11109.5|11110.5|11109|13
1648097100000|2022-03-24 04:45:00|11111.5|11110|11111.5|11110|11111.5|11110|11111.5|11110|10
1648097400000|2022-03-24 04:50:00||11109.5||11109.5||11109.5||11109.5|0
1648097700000|2022-03-24 04:55:00||11110||11110||11110||11110|0
1648098000000|2022-03-24 05:00:00||11109.5||11109.5||11110||11109.5|0
1648098300000|2022-03-24 05:05:00|11111||11111.5||11111.5||11111||0
1648098600000|2022-03-24 05:10:00|11111||11111.5||11111.5||11111||0
1648098900000|2022-03-24 05:15:00|11111||11111||11111||11111||0
1648099200000|2022-03-24 05:20:00|11110.5|11109|11111|11109|11111|11109|11110.5|11109|2
1648099500000|2022-03-24 05:25:00|11110.5||11110.5||11111||11110.5||0
1648099800000|2022-03-24 05:30:00|11110|11108.5|11110|11108.5|11110.5|11108.5|11110|11108.5|24
1648100100000|2022-03-24 05:35:00|||||||||24
1648100400000|2022-03-24 05:40:00|11110.5|11109|11110.5|11108.5|11110.5|11109|11110.5|11108.5|3
1648100700000|2022-03-24 05:45:00||11109||11108.5||11109||11108.5|0
1648101000000|2022-03-24 05:50:00|11110|11109|11110|11108.5|11110|11109|11110|11108.5|0
1648101300000|2022-03-24 05:55:00|11110.5||11110.5||11110.5||11110||0
1648101600000|2022-03-24 06:00:00|11110|11109|11111|11109|11111|11109.5|11110|11109|18
1648101900000|2022-03-24 06:05:00|11111.5|11109.5|11112|11110|11112|11110|11111.5|11109|23
1648102200000|2022-03-24 06:10:00|11112.5|11110.5|11112|11110.5|11112.5|11111|11111.5|11110|52
1648102500000|2022-03-24 06:15:00|11111.5|11110|11112|11110.5|11112|11110.5|11111.5|11110|53
1648102800000|2022-03-24 06:20:00|11111.5|11110|11111.5|11110|11112|11110.5|11111.5|11110|25
1648103100000|2022-03-24 06:25:00|11112|11110.5|11112|11110.5|11112.5|11111|11112|11110.5|90
1648103400000|2022-03-24 06:30:00|11112.5|11111|11112|11110.5|11112.5|11111|11112|11110.5|38
1648103700000|2022-03-24 06:35:00|11112.5|11111|11112.5|11111|11112.5|11111|11112|11110.5|80
1648104000000|2022-03-24 06:40:00|11113|11110.5|11112.5|11111|11113|11111.5|11112.5|11110.5|44
1648104300000|2022-03-24 06:45:00|11113|11111.5|11114|11112.5|11114|11112.5|11112.5|11111.5|75
1648104600000|2022-03-24 06:50:00|11113.5|11112|11113|11111.5|11114|11112.5|11113|11111.5|46
1648104900000|2022-03-24 06:55:00|11112.5|11111|11112|11110.5|11113|11111|11112|11110.5|38
1648105200000|2022-03-24 07:00:00|11111.5|11110|11111|11109.5|11112|11110|11110.5|11109|1798
1648105500000|2022-03-24 07:05:00|11110.5|11109|11111|11109.5|11111|11109.5|11110|11108.5|954
1648105800000|2022-03-24 07:10:00|11111.5|11110|11111.5|11110|11112|11110.5|11111.5|11110|622
1648106100000|2022-03-24 07:15:00|11112|11110.5|11110.5|11109|11112|11110.5|11110.5|11109|410
1648106400000|2022-03-24 07:20:00|11110|11108.5|11110.5|11109|11111|11109.5|11110|11108.5|659
1648106700000|2022-03-24 07:25:00|11111|11108.5|11110.5|11109|11111|11109.5|11110.5|11108.5|437
1648107000000|2022-03-24 07:30:00|11111|11109.5|11111|11109.5|11111.5|11110|11110.5|11109|1855
1648107300000|2022-03-24 07:35:00|||||||||303
1648107600000|2022-03-24 07:40:00|11111.5|11110|11111.5|11110|11111.5|11110|11111|11109.5|366
1648107900000|2022-03-24 07:45:00|11111|11109.5|11111.5|11110|11111.5|11110|11111|11109.5|683
1648108200000|2022-03-24 07:50:00|11111|11109.5|11112|11110.5|11112|11110.5|11111|11109.5|781
1648108500000|2022-03-24 07:55:00|11112.5|11111|11112.5|11111|11113|11111.5|11112.5|11111|881
1648108800000|2022-03-24 08:00:00|11113|11111.5|11114|11112.5|11114|11112.5|11112.5|11111|832
1648109100000|2022-03-24 08:05:00|11114.5|11113|11115.5|11114|11116|11114.5|11114|11112.5|1820
1648109400000|2022-03-24 08:10:00|11116|11114.5|11116|11114.5|11116.5|11115|11115.5|11114|2141
1648109700000|2022-03-24 08:15:00|11115.5|11114|11112|11110.5|11115.5|11114|11111.5|11110|4221
1648110000000|2022-03-24 08:20:00|11112.5|11111|11113.5|11112|11113.5|11112|11112|11110.5|1528
1648110300000|2022-03-24 08:25:00|11113|11111.5|11113|11111.5|11113.5|11112|11112.5|11111|2461
1648110600000|2022-03-24 08:30:00|11112.5|11111|11108.5|11107|11112.5|11111|11107|11105.5|3683
1648110900000|2022-03-24 08:35:00|11109|11107.5|11110.5|11109|11110.5|11109|11108.5|11107|2038
1648111200000|2022-03-24 08:40:00|11110|11108.5|11108.5|11107|11110|11108.5|11107.5|11106|2695
1648111500000|2022-03-24 08:45:00|11108|11106.5|11108|11106.5|11108.5|11107|11108|11106.5|1029
1648111800000|2022-03-24 08:50:00|11107.5|11106|11108|11106.5|11108.5|11107|11107.5|11106|1657
1648112100000|2022-03-24 08:55:00|11107.5|11106|11107|11105.5|11109|11107.5|11107|11105.5|1493
1648112400000|2022-03-24 09:00:00|11107.5|11106|11106.5|11105|11108|11106.5|11106.5|11105|2285
1648112700000|2022-03-24 09:05:00|11107|11105.5|11104|11102.5|11107|11105.5|11103.5|11102|3583
1648113000000|2022-03-24 09:10:00|11104.5|11103|11104.5|11103|11105.5|11104|11104|11102.5|4029
1648113300000|2022-03-24 09:15:00|11105|11103.5|11103|11101.5|11105|11103.5|11102.5|11101|3009
1648113600000|2022-03-24 09:20:00|11103.5|11102|11103.5|11102|11104|11102.5|11103|11101.5|2117
1648113900000|2022-03-24 09:25:00|11104|11102.5|11104.5|11103|11105|11103.5|11103.5|11102|1328
1648114200000|2022-03-24 09:30:00|11105|11103.5|11105.5|11104|11105.5|11104|11104.5|11103|1621
1648114500000|2022-03-24 09:35:00|11105|11103.5|11105.5|11104|11106.5|11105|11105|11103.5|2033
1648114800000|2022-03-24 09:40:00|11106|11104.5|11105|11103.5|11106|11104.5|11104.5|11103|2516
1648115100000|2022-03-24 09:45:00|11104.5|11103|11104.5|11103|11105.5|11104|11104.5|11103|816
1648115400000|2022-03-24 09:50:00|11104|11102.5|11104|11102.5|11104.5|11103|11103.5|11102|3410
1648115700000|2022-03-24 09:55:00|11103.5|11102|11104|11102.5|11104.5|11103|11103|11101.5|1234
1648116000000|2022-03-24 10:00:00|11103.5|11102|11104|11102.5|11104.5|11103|11103.5|11102|2494
1648116300000|2022-03-24 10:05:00|11104.5|11103|11103.5|11102|11104.5|11103|11103.5|11102|1080
1648116600000|2022-03-24 10:10:00|11103|11101.5|11103|11101.5|11103.5|11102|11102|11100.5|25197
1648116900000|2022-03-24 10:15:00|11103.5|11102|11103|11101.5|11103.5|11102|11103|11101.5|1335
1648117200000|2022-03-24 10:20:00|11103.5|11102|11103|11101.5|11103.5|11102|11103|11101.5|1214
1648117500000|2022-03-24 10:25:00|11102.5|11101|11102|11100.5|11103|11101.5|11101|11099.5|4288
1648117800000|2022-03-24 10:30:00|11102.5|11101|11102.5|11101|11102.5|11101|11101.5|11100|1663
1648118100000|2022-03-24 10:35:00|11102|11100.5|11102|11100.5|11102.5|11101|11101|11099.5|2774
1648118400000|2022-03-24 10:40:00|11102.5|11101|11102.5|11101|11102.5|11101|11102.5|11101|166
1648118700000|2022-03-24 10:45:00|11103|11101.5|11101.5|11100|11103|11101.5|11101.5|11100|3012
1648119000000|2022-03-24 10:50:00|11102|11100.5|11100.5|11099|11102|11100.5|11100.5|11099|4324
1648119300000|2022-03-24 10:55:00|11101|11099.5|11101.5|11099.5|11101.5|11100|11099.5|11098|3574
1648119600000|2022-03-24 11:00:00|11101|11100|11102|11100.5|11102|11100.5|11101|11099.5|803
1648119900000|2022-03-24 11:05:00|11102.5|11101|11103|11101.5|11103|11101.5|11102|11100.5|3990
1648120200000|2022-03-24 11:10:00|11102.5|11101|11102|11100.5|11103|11101.5|11102|11100.5|1605
1648120500000|2022-03-24 11:15:00|11102.5|11101|11102.5|11101|11102.5|11101|11102|11100.5|1101
1648120800000|2022-03-24 11:20:00|11102|11100.5|11102|11100.5|11103|11101.5|11101.5|11100|916
1648121100000|2022-03-24 11:25:00|11101.5|11100|11100.5|11099|11101.5|11100|11100.5|11098.5|1560
1648121400000|2022-03-24 11:30:00|11101|11099.5|11101.5|11100|11102|11100|11101|11099.5|1098
1648121700000|2022-03-24 11:35:00|11102|11100.5|11102|11100.5|11102|11100.5|11101.5|11100|576
1648122000000|2022-03-24 11:40:00|11103.5|11102|11103|11101.5|11104.5|11103|11102|11100.5|6684
1648122300000|2022-03-24 11:45:00|11103.5|11102|11103.5|11101.5|11103.5|11102|11102.5|11101|569
1648122600000|2022-03-24 11:50:00|11103|11102|11103|11101.5|11104|11102.5|11103|11101|3265
1648122900000|2022-03-24 11:55:00|11103.5|11102|11102.5|11101|11104|11102.5|11102.5|11101|1616
1648123200000|2022-03-24 12:00:00|11103|11101.5|11103|11101.5|11103.5|11102|11102.5|11101|1927
1648123500000|2022-03-24 12:05:00|11102.5|11101|11102.5|11101|11103|11101.5|11102.5|11101|670
1648123800000|2022-03-24 12:10:00|11103|11101.5|11103|11101.5|11103|11101.5|11102.5|11101|654
1648124100000|2022-03-24 12:15:00|11103.5|11102|11103.5|11102|11103.5|11102|11103|11101.5|285
1648124400000|2022-03-24 12:20:00|11103|11101.5|11104|11102.5|11104|11102.5|11102.5|11101|1798
1648124700000|2022-03-24 12:25:00|11103.5|11102|11102.5|11100.5|11103.5|11102|11102|11100.5|722
1648125000000|2022-03-24 12:30:00|11102|11101|11102.5|11101|11102.5|11101|11102|11100.5|821
1648125300000|2022-03-24 12:35:00|11103|11101.5|11103.5|11102|11104|11102.5|11102.5|11101|785
1648125600000|2022-03-24 12:40:00|11103|11101.5|11103.5|11102|11104|11102.5|11103|11101.5|816
1648125900000|2022-03-24 12:45:00|11103|11101.5|11103.5|11102|11104|11102.5|11103|11101.5|649
1648126200000|2022-03-24 12:50:00|11103|11101.5|11104|11102.5|11104|11102.5|11103|11101.5|738
1648126500000|2022-03-24 12:55:00|11103.5|11102|11104.5|11103|11105|11103.5|11103.5|11102|1648
1648126800000|2022-03-24 13:00:00|11104|11102.5|11103|11101.5|11104.5|11103|11102.5|11101|919
1648127100000|2022-03-24 13:05:00|11102.5|11101|11103.5|11102|11104|11102.5|11102.5|11101|1784
1648127400000|2022-03-24 13:10:00|11103|11101.5|11102.5|11101|11103.5|11102|11102|11100.5|806
1648127700000|2022-03-24 13:15:00|11103|11101.5|11103|11101.5|11103.5|11102|11102.5|11101|629
1648128000000|2022-03-24 13:20:00|11102.5|11101|11103|11101.5|11104|11102.5|11102.5|11101|2744
1648128300000|2022-03-24 13:25:00|11103.5|11102|11104|11102.5|11104.5|11103|11103|11101.5|1315
1648128600000|2022-03-24 13:30:00|11103.5|11102|11104|11102.5|11104|11102.5|11103|11101.5|1044
1648128900000|2022-03-24 13:35:00|11103.5|11102|11104.5|11103|11104.5|11103|11103|11101.5|684
1648129200000|2022-03-24 13:40:00|11104|11102.5|11104|11102.5|11105|11103.5|11104|11102.5|870
1648129500000|2022-03-24 13:45:00|11103.5|11102|11105|11103.5|11105|11103.5|11103|11101.5|666
1648129800000|2022-03-24 13:50:00|11104.5|11103|11103|11101.5|11105|11103.5|11103|11101|1319
1648130100000|2022-03-24 13:55:00|11103.5|11102|11103.5|11102|11104.5|11103|11103|11101.5|2004
1648130400000|2022-03-24 14:00:00|11103|11101.5|11102.5|11101|11103.5|11102|11101.5|11100|3550
1648130700000|2022-03-24 14:05:00|11103|11101.5|11102.5|11101|11103.5|11102|11102.5|11101|1536
1648131000000|2022-03-24 14:10:00|11103|11101.5|11102.5|11101|11103|11101.5|11101.5|11100|3403
1648131300000|2022-03-24 14:15:00|11102|11100.5|11103.5|11102|11104|11102.5|11102|11100.5|1458
1648131600000|2022-03-24 14:20:00|11103|11101.5|11103|11101.5|11103.5|11102|11103|11101.5|1636
1648131900000|2022-03-24 14:25:00|11102.5|11101|11103.5|11102|11104|11102.5|11102.5|11101|931
1648132200000|2022-03-24 14:30:00|11104|11102.5|11103.5|11102|11104|11102.5|11103|11101.5|378
1648132500000|2022-03-24 14:35:00|11103|11101.5|11103|11101.5|11103.5|11102|11103|11101.5|790
1648132800000|2022-03-24 14:40:00|11103.5|11102|11103.5|11102|11104|11102.5|11103|11101.5|2349
1648133100000|2022-03-24 14:45:00|11103|11101.5|11103|11101.5|11103.5|11102|11102.5|11101|1148
1648133400000|2022-03-24 14:50:00|11103.5|11101|11103|11101.5|11103.5|11101.5|11102.5|11101|1250
1648133700000|2022-03-24 14:55:00|11103.5|11102|11103.5|11102|11103.5|11102|11103|11101.5|1034
1648134000000|2022-03-24 15:00:00|11103|11101.5|11102|11100.5|11103|11102|11101.5|11100|3146
1648134300000|2022-03-24 15:05:00|11102.5|11101|11103|11101.5|11103|11101.5|11102|11100.5|2127
1648134600000|2022-03-24 15:10:00|11102.5|11101|11103|11101.5|11103.5|11102|11102|11100.5|1160
1648134900000|2022-03-24 15:15:00|11103.5|11101|11102.5|11101|11103.5|11101|11102|11100.5|1032
1648135200000|2022-03-24 15:20:00|11103|11101.5|11102.5|11101|11103|11101.5|11102|11100.5|1434
1648135500000|2022-03-24 15:25:00|11103|11101.5|11103|11101.5|11103.5|11102|11102.5|11101|1338
1648135800000|2022-03-24 15:30:00|11102.5|11101|11103|11101|11103|11101.5|11102|11100.5|1485
1648136100000|2022-03-24 15:35:00|11102.5|11101.5|11103|11101.5|11103|11101.5|11102|11100.5|810
1648136400000|2022-03-24 15:40:00|11102.5|11101|11103|11101.5|11103.5|11102|11102.5|11101|1416
1648136700000|2022-03-24 15:45:00|11102.5|11101|11102|11100.5|11103|11101.5|11102|11100.5|1233
1648137000000|2022-03-24 15:50:00|11102.5|11101|11102|11100.5|11102.5|11101|11101.5|11100|2452
1648137300000|2022-03-24 15:55:00|11102.5|11101|11103|11101.5|11103|11101.5|11102|11100.5|2294
1648137600000|2022-03-24 16:00:00|11103.5|11102|11103|11101.5|11103.5|11102|11103|11101.5|291
1648137900000|2022-03-24 16:05:00|11102.5|11101|11103|11101.5|11103.5|11102|11102.5|11101|1170
1648138200000|2022-03-24 16:10:00|11103.5|11102|11102.5|11101|11103.5|11102|11102|11100.5|1959
1648138500000|2022-03-24 16:15:00|11102|11100.5|11101.5|11100|11102.5|11101|11101.5|11100|832
1648138800000|2022-03-24 16:20:00|11102|11100.5|11102|11100.5|11102|11100.5|11101.5|11100|477
1648139100000|2022-03-24 16:25:00||11100||11100.5||11100.5||11100|648
1648139400000|2022-03-24 16:30:00|11101.5|11100|11102|11100.5|11102|11100.5|11101.5|11100|555
1648139700000|2022-03-24 16:35:00|11101.5|11100|11101|11099|11101.5|11100|11101|11099|903
1648140000000|2022-03-24 16:40:00|11100.5|11099.5|11102.5|11101|11102.5|11101|11100.5|11099|842
1648140300000|2022-03-24 16:45:00|11102|11100.5|11102|11100.5|11102.5|11101|11102|11100.5|617
1648140600000|2022-03-24 16:50:00|11102.5|11101|11102.5|11101|11102.5|11101|11102|11100.5|219
1648140900000|2022-03-24 16:55:00|11102|11100.5|11102.5|11101|11102.5|11101|11102|11100.5|1046
1648141200000|2022-03-24 17:00:00|||||||||21
1648141500000|2022-03-24 17:05:00|11102|11100.5|11102|11100.5|11102|11100.5|11102|11100.5|758
1648141800000|2022-03-24 17:10:00|||||||||271
1648142100000|2022-03-24 17:15:00|||||||||305
1648142400000|2022-03-24 17:20:00|11102.5|11101|11102|11100.5|11102.5|11101|11102|11100.5|1806
1648142700000|2022-03-24 17:25:00|11101.5|11100|11102|11100.5|11102|11100.5|11101.5|11100|429
1648143000000|2022-03-24 17:30:00|||||||||1
1648143300000|2022-03-24 17:35:00|11102.5|11101|11102|11100.5|11102.5|11101|11102|11100.5|280
1648143900000|2022-03-24 17:45:00|11102.5||11102||11102.5||11102||200
1648144200000|2022-03-24 17:50:00|||||||||114
1648144500000|2022-03-24 17:55:00|||||||||61
1648144800000|2022-03-24 18:00:00|||||||||35
1648145100000|2022-03-24 18:05:00|||||||||10
1648145400000|2022-03-24 18:10:00|11102.5|11101|11102.5|11101|11103|11101.5|11102.5|11101|563
1648145700000|2022-03-24 18:15:00|11103|11101.5|11103|11101.5|11103|11101.5|11103|11101.5|16
1648146000000|2022-03-24 18:20:00|||||||||1
1648146300000|2022-03-24 18:25:00|||||||||122
1648146600000|2022-03-24 18:30:00|11102.5|11101|11102.5|11101|11102.5|11101|11102.5|11101|78
1648146900000|2022-03-24 18:35:00|11103|11101.5|11103|11101.5|11103|11101.5|11102.5|11101|30
1648147200000|2022-03-24 18:40:00|11102.5|11101|11103|11101.5|11103|11101.5|11102.5|11101|10
1648147500000|2022-03-24 18:45:00|11102.5|11101|11103|11101.5|11103|11101.5|11102.5|11101|100
1648147800000|2022-03-24 18:50:00|11103.5|11102|11103.5|11102|11103.5|11102|11103.5|11102|284
1648148100000|2022-03-24 18:55:00|11103|11101.5|11103|11101.5|11103.5|11102|11103|11101.5|352
1648148700000|2022-03-24 19:05:00|||||||||1
1648149000000|2022-03-24 19:10:00|||||||||2
1648149300000|2022-03-24 19:15:00||11101||11101.5||11101.5||11101|55
1648149600000|2022-03-24 19:20:00|||||||||1
1648149900000|2022-03-24 19:25:00|11102.5|11101|11103|11101.5|11103|11101.5|11102.5|11101|29
1648151100000|2022-03-24 19:45:00|11103.5|11102|11103.5|11102|11104|11102.5|11103|11101.5|587
1648151400000|2022-03-24 19:50:00|11103|11101.5|11103|11101.5|11103|11101.5|11103|11101.5|44
1648151700000|2022-03-24 19:55:00|11102.5|11101|11102.5|11101|11102.5|11101|11102.5|11101|52
1648152000000|2022-03-24 20:00:00|11103|11101.5|11103|11101.5|11103|11101.5|11102.5|11101|17
1648152300000|2022-03-24 20:05:00|11103.5|11102|11103|11101.5|11103.5|11102|11103|11101.5|35
1648152600000|2022-03-24 20:10:00|11102.5|11101|11103|11101|11103|11101.5|11102.5|11101|5
1648152900000|2022-03-24 20:15:00|11102.5|11101.5|11103|11101.5|11103|11101.5|11102.5|11101|14
1648153200000|2022-03-24 20:20:00|11102.5|11101|11102.5|11101|11103|11101.5|11102.5|11101|41
1648153800000|2022-03-24 20:30:00|11103|11101.5|11102.5|11101|11103|11101.5|11102.5|11101|22
1648154400000|2022-03-24 20:40:00|11103|11101.5|11103|11101.5|11103|11101.5|11103|11101|23
1648154700000|2022-03-24 20:45:00||11101||11101||11101.5||11101|10
1648155000000|2022-03-24 20:50:00||11101.5||11101.5||11101.5||11101.5|2
1648155300000|2022-03-24 20:55:00||11101||11101||11101.5||11101|35
1648167300000|2022-03-25 00:15:00|11105|11101.5|11103.5|11102|11105.5|11104|11103|11101.5|23
1648167600000|2022-03-25 00:20:00|11104|11102.5|11104.5|11102.5|11104.5|11102.5|11104|11102.5|0
1648167900000|2022-03-25 00:25:00||11102||11102||11102||11102|0
1648168200000|2022-03-25 00:30:00|11104|11102.5|11104|11102|11104.5|11102.5|11104|11102|0
1648168500000|2022-03-25 00:35:00|11104.5|11102.5|11104|11102.5|11104.5|11102.5|11103.5|11102|0
1648168800000|2022-03-25 00:40:00|11103.5|11102|11103.5|11102|11103.5|11102|11103.5|11102|0
1648169100000|2022-03-25 00:45:00|11104|11102.5|11104|11102.5|11104|11102.5|11104|11102.5|0
1648169400000|2022-03-25 00:50:00|11103.5|11102|11104|11102.5|11104|11102.5|11103.5|11102|0
1648169700000|2022-03-25 00:55:00|11103.5|11102|11104|11102.5|11104|11102.5|11103.5|11102|0
1648170000000|2022-03-25 01:00:00|11103.5|11102|11103|11101.5|11104|11102.5|11103|11101|2
1648170300000|2022-03-25 01:05:00|11103.5|11101|11103|11101.5|11103.5|11101.5|11103|11101|0
1648170600000|2022-03-25 01:10:00|11102.5|11101|11103|11101|11103|11101.5|11102.5|11101|5
1648170900000|2022-03-25 01:15:00|11102.5|11101.5|11102.5|11101|11103|11101.5|11102.5|11101|31
1648171200000|2022-03-25 01:20:00|11102|11100.5|11103.5|11102|11104|11102.5|11102|11100.5|11
1648171500000|2022-03-25 01:25:00|11104|11102.5|11103.5|11102|11104|11102.5|11103.5|11102|2
1648171800000|2022-03-25 01:30:00|11104|11101.5|11103.5|11101.5|11104|11102|11103.5|11101.5|2
1648172100000|2022-03-25 01:35:00|11104|11102|11104.5|11102.5|11104.5|11102.5|11104|11102|1
1648172400000|2022-03-25 01:40:00|11104|11103|11103.5|11101|11104.5|11103|11103|11101|27
1648172700000|2022-03-25 01:45:00|11103||11103||11103||11103||0
1648173000000|2022-03-25 01:50:00|11102.5|11100.5|11102|11100.5|11102.5|11100.5|11102|11100.5|48
1648173300000|2022-03-25 01:55:00|11102.5|11101|11103|11101.5|11103|11101.5|11102|11100.5|11
1648173600000|2022-03-25 02:00:00|11103.5|11101|11103|11101.5|11103.5|11101.5|11103|11101|7
1648173900000|2022-03-25 02:05:00||11101||11101||11101.5||11101|3
1648174200000|2022-03-25 02:10:00|11102.5|11101.5|11103|11101.5|11103.5|11102|11102.5|11101.5|2
1648174800000|2022-03-25 02:20:00|11103.5|11102|11103.5|11101.5|11103.5|11102|11103|11101.5|2
1648175100000|2022-03-25 02:25:00|11103||11103||11103||11103||1
1648175400000|2022-03-25 02:30:00|11103.5|11102|11103.5|11101.5|11103.5|11102|11103.5|11101.5|5
1648175700000|2022-03-25 02:35:00|11103|11102|11103.5|11101.5|11103.5|11102|11103|11101.5|1
1648176000000|2022-03-25 02:40:00||11102||11102||11102||11101.5|2
1648176300000|2022-03-25 02:45:00||11101.5||11101.5||11101.5||11101.5|1
1648176600000|2022-03-25 02:50:00||11102||11102||11102||11101.5|0
1648176900000|2022-03-25 02:55:00||11101.5||11101.5||11102||11101.5|0
1648177500000|2022-03-25 03:05:00||11102||11102||11102||11101.5|6
1648177800000|2022-03-25 03:10:00|11104|11102.5|11104|11102.5|11104|11102.5|11104|11102|8
1648178100000|2022-03-25 03:15:00|11103.5|11102|11104|11102.5|11104.5|11102.5|11103.5|11102|8
1648178400000|2022-03-25 03:20:00|||||||||4
1648178700000|2022-03-25 03:25:00|11103.5|11102|11103.5|11102|11103.5|11102.5|11103.5|11102|4
1648179000000|2022-03-25 03:30:00|11104|11102.5|11104|11102|11104|11102.5|11103.5|11102|9
1648179300000|2022-03-25 03:35:00|11103.5|11102.5|11104.5|11102.5|11104.5|11102.5|11103.5|11102.5|2
1648179600000|2022-03-25 03:40:00|11105|11103|11105|11103.5|11105|11103.5|11104.5|11102.5|13
1648179900000|2022-03-25 03:45:00|11104.5|11103|11104.5|11103|11104.5|11103.5|11104.5|11103|31
1648180200000|2022-03-25 03:50:00|11105|11102.5|11104.5|11103|11105|11103|11104.5|11102.5|5
1648180500000|2022-03-25 03:55:00|11105|11102.5|11104.5|11102.5|11105|11102.5|11104.5|11102.5|5
1648180800000|2022-03-25 04:00:00||11103||11103||11103||11103|0
1648181100000|2022-03-25 04:05:00|||||||||1
1648181400000|2022-03-25 04:10:00|11105|11102.5|11105|11103|11105|11103.5|11105|11102.5|17
1648181700000|2022-03-25 04:15:00|11104.5|11103.5|11105|11103.5|11105|11103.5|11104.5|11103.5|33
1648182000000|2022-03-25 04:20:00||11103||11103||11103||11103|9
1648182300000|2022-03-25 04:25:00|11104.5|11103.5|11104.5|11103|11104.5|11103.5|11104.5|11102.5|9
1648182600000|2022-03-25 04:30:00||11102.5||11103||11103||11102.5|0
1648182900000|2022-03-25 04:35:00||11102.5||11102.5||11102.5||11102.5|4
1648183500000|2022-03-25 04:45:00|11104||11104||11104||11104||0
1648183800000|2022-03-25 04:50:00|11104.5||11104.5||11104.5||11104.5||0
1648184100000|2022-03-25 04:55:00|11104|11102|11103.5|11102|11104|11102|11103.5|11102|3
1648184400000|2022-03-25 05:00:00|11104|11102.5|11103.5|11102|11104|11102.5|11103.5|11102|1
1648184700000|2022-03-25 05:05:00|11104||11104||11104||11104||2
1648185000000|2022-03-25 05:10:00|11103.5|11101.5|11103.5|11101.5|11104|11102|11103.5|11101.5|5
1648185300000|2022-03-25 05:15:00|11103|11101|11103.5|11101.5|11103.5|11102|11103|11101|13
1648185600000|2022-03-25 05:20:00|11103|11102|11104|11102|11104|11102|11103|11102|3
1648185900000|2022-03-25 05:25:00|11104.5|11102.5|11104|11102|11104.5|11102.5|11104|11102|3
1648186200000|2022-03-25 05:30:00|11103.5||11103.5||11103.5||11103.5||0
1648186500000|2022-03-25 05:35:00|11104||11103.5||11104||11103.5||4
1648186800000|2022-03-25 05:40:00|11104|11102.5|11104|11102.5|11104|11102.5|11104|11102.5|3
1648187100000|2022-03-25 05:45:00|11104.5|11102|11103.5|11102|11104.5|11102.5|11103.5|11102|6
1648187400000|2022-03-25 05:50:00|11104||11104||11104||11103.5||2
1648187700000|2022-03-25 05:55:00|11103.5|11101.5|11103.5|11101.5|11103.5|11101.5|11103.5|11101.5|5
1648188000000|2022-03-25 06:00:00|11103||11103||11103||11103||1
1648188300000|2022-03-25 06:05:00|11103.5|11102|11104|11102|11104|11102|11103.5|11102|4
1648188600000|2022-03-25 06:10:00|11103.5|11102.5|11104.5|11102.5|11104.5|11102.5|11103.5|11102.5|0
1648189500000|2022-03-25 06:25:00|11104|11102|11104.5|11102.5|11104.5|11102.5|11104|11102|1
1648190100000|2022-03-25 06:35:00|11104||11104||11104||11104||0
1648190400000|2022-03-25 06:40:00|11103.5|11102|11103.5|11101.5|11104|11102|11103.5|11101.5|5
1648190700000|2022-03-25 06:45:00|11103||11103.5||11103.5||11103||3
1648191000000|2022-03-25 06:50:00|11104|11102|11103.5|11102|11104|11102|11103.5|11101.5|3
1648191300000|2022-03-25 06:55:00|11103|11101.5|11103|11101.5|11103.5|11102|11102.5|11101|165
1648191600000|2022-03-25 07:00:00|11104|11102|11104|11102.5|11104.5|11103|11103|11101.5|615
1648191900000|2022-03-25 07:05:00|11105|11103.5|11104|11102.5|11105.5|11104|11104|11102.5|1110
1648192200000|2022-03-25 07:10:00|11103.5|11102|11103.5|11102|11103.5|11102|11102.5|11101|1637
1648192500000|2022-03-25 07:15:00|11103|11101.5|11103|11101.5|11103|11101.5|11102.5|11101|920
1648192800000|2022-03-25 07:20:00|11103.5|11102|11103|11101.5|11103.5|11102|11102|11100.5|867
1648193100000|2022-03-25 07:25:00|11103.5|11102|11102.5|11101|11103.5|11102|11102|11100.5|373
1648193400000|2022-03-25 07:30:00|11102|11100.5|11103|11101.5|11103.5|11102|11102|11100.5|732
1648193700000|2022-03-25 07:35:00|11103.5|11102|11104.5|11102.5|11104.5|11103|11103|11101.5|739
1648194000000|2022-03-25 07:40:00|11104|11103|11105|11103.5|11105|11103.5|11104|11102.5|497
1648194300000|2022-03-25 07:45:00|11104.5|11103|11105|11103.5|11105.5|11104|11104.5|11103|783
1648194600000|2022-03-25 07:50:00|11105.5|11104|11104.5|11103|11105.5|11104|11104.5|11103|466
1648194900000|2022-03-25 07:55:00|11105|11103.5|11104.5|11103|11105|11103.5|11104.5|11103|456
1648195200000|2022-03-25 08:00:00|11105|11103.5|11106.5|11105|11106.5|11105|11104.5|11103|2028
1648195500000|2022-03-25 08:05:00|11107|11105.5|11107.5|11106|11107.5|11106|11106.5|11105|2315
1648195800000|2022-03-25 08:10:00|11107|11105.5|11107|11105.5|11108|11106.5|11106.5|11105|2368
1648196100000|2022-03-25 08:15:00|11106.5|11105|11106|11104.5|11107|11105.5|11105.5|11104|2991
1648196400000|2022-03-25 08:20:00|11106.5|11105|11106.5|11105|11106.5|11105|11106|11104.5|1776
1648196700000|2022-03-25 08:25:00|11107|11105.5|11106.5|11105|11107|11105.5|11106.5|11105|1967
1648197000000|2022-03-25 08:30:00|11106|11104.5|11106.5|11105|11106.5|11105|11106|11104.5|1780
1648197300000|2022-03-25 08:35:00|11106|11104.5|11107|11105.5|11107.5|11106|11106|11104.5|1056
1648197600000|2022-03-25 08:40:00|11106.5|11105|11106.5|11105|11107|11105.5|11106.5|11105|786
1648197900000|2022-03-25 08:45:00|11107|11105.5|11105.5|11104|11107|11105.5|11105.5|11104|3222
1648198200000|2022-03-25 08:50:00|11106|11104.5|11105|11103.5|11106|11104.5|11105|11103.5|1131
1648198500000|2022-03-25 08:55:00|11105.5|11104|11105.5|11104|11105.5|11104|11105|11103.5|849
1648198800000|2022-03-25 09:00:00|11106|11104.5|11106|11104.5|11106.5|11105|11105.5|11104|1590
1648199100000|2022-03-25 09:05:00|11106.5|11105|11107.5|11106|11107.5|11106|11106|11104.5|1535
1648199400000|2022-03-25 09:10:00|11107|11105.5|11106|11104.5|11108|11106.5|11105.5|11104|1684
1648199700000|2022-03-25 09:15:00|11105.5|11104|11106.5|11105|11106.5|11105|11105.5|11104|1542
1648200000000|2022-03-25 09:20:00|11106|11104.5|11106|11104.5|11106.5|11105|11105.5|11104|527
1648200300000|2022-03-25 09:25:00|11105.5|11104|11105|11103.5|11105.5|11104|11105|11103.5|1778
1648200600000|2022-03-25 09:30:00|11104.5|11103|11104.5|11103|11105|11103.5|11104.5|11103|1145
1648200900000|2022-03-25 09:35:00|11105|11103.5|11104.5|11103|11105|11103.5|11104.5|11103|592
1648201200000|2022-03-25 09:40:00|||||||||240
1648201500000|2022-03-25 09:45:00|11104|11102.5|11103|11101.5|11104.5|11103|11103|11101.5|1548
1648201800000|2022-03-25 09:50:00|11102.5|11101|11102|11100.5|11103|11101.5|11102|11100.5|1496
1648202100000|2022-03-25 09:55:00|11101.5|11100|11102|11100.5|11102.5|11100.5|11101.5|11100|1390
1648202400000|2022-03-25 10:00:00|11101.5|11100|11102.5|11101|11103|11101.5|11101.5|11100|1451
1648202700000|2022-03-25 10:05:00|11103|11101.5|11102.5|11101|11103|11101.5|11102.5|11101|1988
1648203000000|2022-03-25 10:10:00|11103|11101.5|11102.5|11101|11103|11101.5|11102.5|11101|3459
1648203300000|2022-03-25 10:15:00|11103|11101.5|11102.5|11101|11103|11101.5|11102.5|11101|1559
1648203600000|2022-03-25 10:20:00|11103|11101.5|11103|11101.5|11103|11101.5|11102.5|11101|1132
1648203900000|2022-03-25 10:25:00|11103.5|11102|11103.5|11102|11103.5|11102|11103.5|11102|745
1648204200000|2022-03-25 10:30:00|11104|11102.5|11103.5|11102|11104|11102.5|11103.5|11102|1280
1648204500000|2022-03-25 10:35:00|11104|11102.5|11103.5|11102|11104|11102.5|11103.5|11102|228
1648204800000|2022-03-25 10:40:00|11103|11101.5|11103|11101.5|11103.5|11102|11102.5|11101|1041
1648205100000|2022-03-25 10:45:00|11103.5|11102|11103|11101.5|11103.5|11102|11103|11101.5|324
1648205400000|2022-03-25 10:50:00|11102.5|11101|11102.5|11101|11103|11101.5|11102|11100.5|2533
1648205700000|2022-03-25 10:55:00|11102|11100.5|11102.5|11101|11102.5|11101|11102|11100.5|1327
1648206000000|2022-03-25 11:00:00|11103|11101.5|11103.5|11102|11103.5|11102|11102.5|11101|3418
1648206300000|2022-03-25 11:05:00|11104|11102.5|11104.5|11103|11104.5|11103|11104|11102.5|1576
1648206600000|2022-03-25 11:10:00|11104|11102.5|11104.5|11103|11104.5|11103|11104|11102.5|732
1648206900000|2022-03-25 11:15:00|11105|11103.5|11104.5|11103|11105|11103.5|11104.5|11103|1896
1648207200000|2022-03-25 11:20:00|11104|11102.5|11103|11101.5|11104|11102.5|11103|11101.5|446
1648207500000|2022-03-25 11:25:00|11103.5|11102|11103|11101.5|11103.5|11102|11103|11101.5|456
1648207800000|2022-03-25 11:30:00|11103.5|11102|11103.5|11102|11103.5|11102|11103|11101.5|1085
1648208100000|2022-03-25 11:35:00|11103|11101.5|11103|11101.5|11103.5|11102|11103|11101.5|413
1648208400000|2022-03-25 11:40:00|11103.5|11102|11103|11101.5|11103.5|11102|11103|11101.5|453
1648208700000|2022-03-25 11:45:00|11103.5|11102|11104|11102.5|11104|11102.5|11103|11101.5|1017
1648209000000|2022-03-25 11:50:00|11103.5|11102|11105.5|11104|11105.5|11104|11103.5|11102|805
1648209300000|2022-03-25 11:55:00|11105|11103.5|11104.5|11103|11105|11103.5|11104|11102.5|1549
1648209600000|2022-03-25 12:00:00|11104|11102.5|11104|11102.5|11104|11102.5|11104|11102.5|460
1648209900000|2022-03-25 12:05:00|11104.5|11103|11104.5|11103|11104.5|11103|11104|11102.5|456
1648210200000|2022-03-25 12:10:00|||||||||76
1648210500000|2022-03-25 12:15:00|11104|11102.5|11105.5|11104|11105.5|11104|11104|11102.5|2218
1648210800000|2022-03-25 12:20:00|11105|11103.5|11105.5|11104|11105.5|11104|11105|11103.5|276
1648211100000|2022-03-25 12:25:00|11106|11104.5|11106|11104.5|11106|11104.5|11106|11104.5|380
1648211400000|2022-03-25 12:30:00|||||||||949
1648211700000|2022-03-25 12:35:00|11105.5|11104|11105.5|11104|11106|11104.5|11105.5|11104|990
1648212000000|2022-03-25 12:40:00|11105|11103.5|11105|11103.5|11105|11103.5|11105|11103.5|306
1648212300000|2022-03-25 12:45:00|11104.5|11103|11105.5|11104|11105.5|11104|11104.5|11103|696
1648212600000|2022-03-25 12:50:00|11105|11103.5|11105|11103.5|11105|11103.5|11104.5|11103|671
1648212900000|2022-03-25 12:55:00|11104.5|11103|11104.5|11103|11104.5|11103|11104.5|11103|584
1648213200000|2022-03-25 13:00:00|11104|11102.5|11103.5|11102|11104|11103|11103|11101.5|2533
1648213500000|2022-03-25 13:05:00|11103|11101.5|11103|11101.5|11103|11101.5|11103|11101.5|779
1648213800000|2022-03-25 13:10:00|11102.5|11101|11101.5|11100|11102.5|11101|11100.5|11099|3644
1648214100000|2022-03-25 13:15:00|11102|11100.5|11099.5|11098|11102|11100.5|11099.5|11098|2047
1648214400000|2022-03-25 13:20:00|11099|11097.5|11096.5|11095|11099.5|11098|11096|11094.5|5673
1648214700000|2022-03-25 13:25:00|11096|11094.5|11093.5|11092|11096.5|11095|11093|11091.5|6451
1648215000000|2022-03-25 13:30:00|11093|11091.5|11093.5|11092|11094.5|11093|11093|11091.5|4210
1648215300000|2022-03-25 13:35:00|11093|11091.5|11090|11088.5|11093.5|11092|11089.5|11088|4504
1648215600000|2022-03-25 13:40:00|11090.5|11089|11094.5|11093|11095|11093.5|11089.5|11088|3894
1648215900000|2022-03-25 13:45:00|11094|11092.5|11095.5|11094|11096|11094.5|11094|11092.5|3310
1648216200000|2022-03-25 13:50:00|11095|11093.5|11093.5|11092|11095.5|11094|11093|11091.5|4513
1648216500000|2022-03-25 13:55:00|11094|11092.5|11093.5|11092|11094|11092.5|11092|11090.5|2148
1648216800000|2022-03-25 14:00:00|11093|11091.5|11092|11090.5|11093|11091.5|11091.5|11090|3779
1648217100000|2022-03-25 14:05:00|11092.5|11091|11094.5|11093|11095|11093|11092.5|11091|2507
1648217400000|2022-03-25 14:10:00|11095|11093.5|11094|11092.5|11095.5|11094|11093|11091.5|2252
1648217700000|2022-03-25 14:15:00|11093.5|11092|11093|11091.5|11094.5|11093|11092.5|11091|1700
1648218000000|2022-03-25 14:20:00|11093.5|11092|11094|11092.5|11094|11092.5|11092.5|11091|1276
1648218300000|2022-03-25 14:25:00|11093.5|11092|11094|11092.5|11094.5|11093|11093.5|11092|1789
1648218600000|2022-03-25 14:30:00|11093.5|11092|11093|11091.5|11094|11092.5|11092.5|11091|2839
1648218900000|2022-03-25 14:35:00|11092.5|11091|11092|11090.5|11093|11091.5|11092|11090.5|1234
1648219200000|2022-03-25 14:40:00|11092.5|11091|11092|11090.5|11092.5|11091|11092|11090.5|1337
1648219500000|2022-03-25 14:45:00|11092.5|11091|11093|11091.5|11093|11091.5|11092|11090.5|929
1648219800000|2022-03-25 14:50:00|11092.5|11091|11092.5|11091|11093|11091.5|11091.5|11090|3208
1648220100000|2022-03-25 14:55:00|11092|11090.5|11092.5|11091|11093|11091.5|11091|11089.5|3014
1648220400000|2022-03-25 15:00:00|11092|11090.5|11093|11091.5|11093|11091.5|11091.5|11090|2335
1648220700000|2022-03-25 15:05:00|11092.5|11091|11093|11091.5|11093.5|11092|11092|11090.5|2270
1648221000000|2022-03-25 15:10:00|11092.5|11091|11092|11090.5|11093|11091.5|11092|11090.5|1663
1648221300000|2022-03-25 15:15:00|11092.5|11091|11092.5|11091|11093.5|11092|11092|11090.5|2170
1648221600000|2022-03-25 15:20:00|11093|11090.5|11093.5|11092|11093.5|11092|11092.5|11090.5|1880
1648221900000|2022-03-25 15:25:00|11094|11092.5|11094|11092.5|11094|11092.5|11093|11091.5|4458
1648222200000|2022-03-25 15:30:00|11093.5|11092|11094|11092.5|11095|11093.5|11093.5|11092|3461
1648222500000|2022-03-25 15:35:00|11094.5|11093|11094|11092.5|11094.5|11093|11093|11091.5|3394
1648222800000|2022-03-25 15:40:00|11094.5|11093|11094|11092.5|11094.5|11093|11093.5|11092|2706
1648223100000|2022-03-25 15:45:00|11094.5|11093|11094|11092.5|11094.5|11093|11094|11092.5|1913
1648223400000|2022-03-25 15:50:00|11093.5|11092|11093.5|11092|11094|11092.5|11093|11091.5|3439
1648223700000|2022-03-25 15:55:00|11094|11092.5|11094.5|11093|11095|11093.5|11094|11092.5|1180
1648224000000|2022-03-25 16:00:00|11095|11093.5|11093|11091.5|11095|11093.5|11093|11091.5|1850
1648224300000|2022-03-25 16:05:00|11093.5|11092|11094.5|11093|11094.5|11093|11093|11091.5|2615
1648224600000|2022-03-25 16:10:00|11095|11093.5|11094.5|11093|11095|11093.5|11094.5|11093|4402
1648224900000|2022-03-25 16:15:00|11094|11092.5|11093|11091.5|11094|11092.5|11092.5|11091|1445
1648225200000|2022-03-25 16:20:00|11093.5|11092|11092.5|11091|11093.5|11092|11092|11090.5|1645
1648225500000|2022-03-25 16:25:00|11093|11091.5|11092.5|11091|11093.5|11092|11092.5|11091|1303
1648225800000|2022-03-25 16:30:00|11092|11090.5|11092.5|11091|11092.5|11091|11092|11090.5|723
1648226100000|2022-03-25 16:35:00|11093|11091.5|11092|11090.5|11093|11091.5|11091.5|11090|1764
1648226400000|2022-03-25 16:40:00|11092.5|11091|11091.5|11090|11092.5|11091|11091.5|11090|1081
1648226700000|2022-03-25 16:45:00|11091|11089.5|11090.5|11089|11091.5|11090|11090.5|11089|3238
1648227000000|2022-03-25 16:50:00|11090|11088.5|11089.5|11088|11090.5|11089|11089.5|11088|2127
1648227300000|2022-03-25 16:55:00|11089|11087.5|11089|11087.5|11090|11088.5|11088|11086.5|2344
1648227600000|2022-03-25 17:00:00|11088.5|11087|11088.5|11087|11089|11087.5|11087.5|11085.5|1832
1648227900000|2022-03-25 17:05:00|11089|11087.5|11089.5|11088|11089.5|11088|11088.5|11087.5|1719
1648228200000|2022-03-25 17:10:00|11089|11087.5|11088.5|11087|11089.5|11088|11088.5|11087|848
1648228500000|2022-03-25 17:15:00|11089|11087.5|11089.5|11088|11090|11088.5|11089|11087.5|854
1648228800000|2022-03-25 17:20:00|11089|11087.5|11088.5|11087|11089.5|11088|11088.5|11087|462
1648229100000|2022-03-25 17:25:00|11089|11087.5|11089|11087.5|11089.5|11088|11088.5|11087.5|1581
1648229400000|2022-03-25 17:30:00|11088.5|11087|11088.5|11087|11089|11087.5|11088|11086.5|708
1648229700000|2022-03-25 17:35:00|11088|11086.5|11087.5|11086|11088|11086.5|11087|11085.5|1166
1648230000000|2022-03-25 17:40:00|11087|11085.5|11085.5|11084|11087|11085.5|11085|11083.5|1649
1648230300000|2022-03-25 17:45:00|11085|11083.5|11085.5|11084|11085.5|11084|11085|11083.5|562
1648230600000|2022-03-25 17:50:00|11085|11083.5|11085|11083.5|11085.5|11084|11084.5|11083|712
1648230900000|2022-03-25 17:55:00|11085.5|11084|11086|11084.5|11086.5|11085|11085|11083.5|363
1648231200000|2022-03-25 18:00:00|11085.5|11084|11085.5|11084|11085.5|11084|11085.5|11084|53
1648231500000|2022-03-25 18:05:00|11085|11083.5|11085.5|11084|11085.5|11084|11085|11083.5|307
1648231800000|2022-03-25 18:10:00|11085|11083.5|11085.5|11084|11085.5|11084|11085|11083.5|58
1648232100000|2022-03-25 18:15:00|11086|11084.5|11086|11084.5|11086|11084.5|11085.5|11083.5|137
1648232400000|2022-03-25 18:20:00|11085.5|11084|11085.5|11084|11086|11084.5|11085.5|11084|73
1648232700000|2022-03-25 18:25:00|||||||||10
1648233000000|2022-03-25 18:30:00|11086|11084.5|11086|11084.5|11086|11084.5|11085.5|11084.5|16
1648233300000|2022-03-25 18:35:00|||||||||6
1648233600000|2022-03-25 18:40:00|||||||||10
1648234200000|2022-03-25 18:50:00|11085.5|11084|11085.5|11084|11085.5|11084|11085.5|11084|46
1648234500000|2022-03-25 18:55:00|11085|11083.5|11084|11082.5|11085|11083.5|11084|11082.5|171
1648234800000|2022-03-25 19:00:00|11084.5|11083|11084|11082.5|11084.5|11083|11084|11082.5|293
1648235100000|2022-03-25 19:05:00|11083.5|11082|11083.5|11082|11083.5|11082|11083|11081.5|219
1648235400000|2022-03-25 19:10:00|11084|11082.5|11084.5|11083|11084.5|11083|11084|11082.5|89
1648235700000|2022-03-25 19:15:00|11085|11083.5|11085|11083.5|11085|11083.5|11085|11083.5|22
1648236000000|2022-03-25 19:20:00|11085.5|11084|11085.5|11084|11085.5|11084|11085.5|11084|7
1648236300000|2022-03-25 19:25:00|11086|11084.5|11086.5|11085|11086.5|11085|11085.5|11084.5|99
1648236600000|2022-03-25 19:30:00|11086|11084.5|11086|11084.5|11086.5|11085|11086|11084.5|135
1648236900000|2022-03-25 19:35:00|11086.5|11085|11086.5|11085|11086.5|11085|11086.5|11085|81
1648237200000|2022-03-25 19:40:00|||||||||51
1648237500000|2022-03-25 19:45:00|||||||||59
1648237800000|2022-03-25 19:50:00|11086|11084.5|11086|11084.5|11086|11084.5|11086|11084.5|195
1648238100000|2022-03-25 19:55:00|11086.5|11085|11085.5|11084|11086.5|11085|11085|11083.5|362
1648238400000|2022-03-25 20:00:00|11086|11083.5|11086|11084.5|11086|11084.5|11086|11083.5|5
1648238700000|2022-03-25 20:05:00|11085.5|11084|11085.5|11084|11085.5|11084|11085.5|11084|13
1648239000000|2022-03-25 20:10:00|11085|11083.5|11085.5|11084|11085.5|11084|11085|11083.5|35
1648239300000|2022-03-25 20:15:00|11085|11083.5|11085|11083.5|11085|11083.5|11085|11083.5|22
1648239600000|2022-03-25 20:20:00|11084.5|11083|11084.5|11082.5|11084.5|11083|11084.5|11082.5|15
1648239900000|2022-03-25 20:25:00||11083||11082.5||11083||11082.5|2
1648240200000|2022-03-25 20:30:00|11085|11083.5|11085|11083.5|11085.5|11084|11084.5|11083|154
1648240800000|2022-03-25 20:40:00|11085.5|11084|11085|11083.5|11085.5|11084|11085|11083.5|11
1648241100000|2022-03-25 20:45:00|11085.5|11084|11086|11084|11086|11084|11085|11083.5|37
1648241400000|2022-03-25 20:50:00|11085.5||11086||11086||11085.5||0
1648241700000|2022-03-25 20:55:00|11085.5|11084.5|11086.5|11084.5|11086.5|11084.5|11085.5|11083.5|67
1648426500000|2022-03-28 00:15:00|11090|11088|11089|11087|11090|11088|11087.5|11086|149
1648426800000|2022-03-28 00:20:00|11088.5|11087.5|11089.5|11087.5|11090|11088.5|11088.5|11087.5|17
1648427100000|2022-03-28 00:25:00|11089|11087|11089.5|11088|11089.5|11088|11089|11087|0
1648427400000|2022-03-28 00:30:00|11090|11088.5|11090.5|11088.5|11090.5|11088.5|11089.5|11088.5|0
1648427700000|2022-03-28 00:35:00|11090|11089|11090|11088.5|11090.5|11089|11090|11088.5|1
1648428300000|2022-03-28 00:45:00|11090.5|11089|11091.5|11090|11092|11090|11090.5|11089|72
1648428600000|2022-03-28 00:50:00|11091|11089.5|11090.5|11089|11091|11089.5|11090.5|11088.5|16
1648428900000|2022-03-28 00:55:00|11091|11089.5|11091|11089|11091|11089.5|11091|11089|1
1648429200000|2022-03-28 01:00:00|11090.5|11088.5|11091|11089|11091|11089|11090.5|11088.5|4
1648429500000|2022-03-28 01:05:00||11089.5||11089||11089.5||11088.5|10
1648429800000|2022-03-28 01:10:00|11091.5|11089.5|11088|11086|11091.5|11089.5|11087.5|11085.5|47
1648430100000|2022-03-28 01:15:00|11087.5|11086.5|11089|11087|11089.5|11087.5|11087.5|11086.5|1
1648430400000|2022-03-28 01:20:00|11088.5|11086.5|11088.5|11087|11089|11087.5|11088.5|11086.5|2
1648430700000|2022-03-28 01:25:00|11087.5|11085.5|11088.5|11087|11088.5|11087|11087|11085.5|8
1648431000000|2022-03-28 01:30:00|11089|11087.5|11088.5|11087|11089|11087.5|11088.5|11087|10
1648431300000|2022-03-28 01:35:00|11088|11086.5|11087.5|11086|11088|11086.5|11087|11085.5|25
1648431600000|2022-03-28 01:40:00|11088|11086.5|11088|11086.5|11088.5|11087|11088|11086.5|22
1648431900000|2022-03-28 01:45:00|11087.5|11086|11086.5|11085|11088|11086|11086.5|11084.5|15
1648432200000|2022-03-28 01:50:00|11086|11084.5|11086|11084|11087|11085.5|11085.5|11084|17
1648432500000|2022-03-28 01:55:00|11086.5|11084.5|11085.5|11083.5|11086.5|11085|11085|11083.5|10
1648432800000|2022-03-28 02:00:00|11085|11083|11086|11084.5|11086|11084.5|11084|11082|15
1648433100000|2022-03-28 02:05:00|11085.5|11083.5|11086|11084.5|11086|11084.5|11084.5|11083|12
1648433400000|2022-03-28 02:10:00|11085.5|11083.5|11086|11084.5|11086.5|11085|11085|11083|24
1648433700000|2022-03-28 02:15:00|11085.5|11083.5|11084.5|11082.5|11085.5|11083.5|11083|11081.5|23
1648434000000|2022-03-28 02:20:00|11084|11083|11085|11083.5|11085.5|11083.5|11084|11082|17
1648434300000|2022-03-28 02:25:00|11085.5|11084|11085|11083.5|11085.5|11084|11084.5|11083|11
1648434600000|2022-03-28 02:30:00|11085.5|11083|11085|11083.5|11086.5|11085|11085|11083|28
1648434900000|2022-03-28 02:35:00|11085.5|11084|11085|11083|11085.5|11084|11084.5|11082.5|23
1648435200000|2022-03-28 02:40:00|11084.5|11083.5|11084.5|11083|11085.5|11084|11084.5|11083|12
1648435500000|2022-03-28 02:45:00|||||||||7
1648435800000|2022-03-28 02:50:00|11084|11082.5|11084|11082.5|11084|11082.5|11083.5|11081.5|18
1648436100000|2022-03-28 02:55:00|11084.5|11083|11084.5|11083|11084.5|11083|11084.5|11083|8
1648436400000|2022-03-28 03:00:00|11084|11082.5|11084|11082.5|11084|11083|11083.5|11081.5|16
1648436700000|2022-03-28 03:05:00|11084.5|11083|11084.5|11083|11085|11083.5|11084|11082|33
1648437000000|2022-03-28 03:10:00|11085|11082.5|11084.5|11083|11085|11083.5|11084.5|11082.5|17
1648437300000|2022-03-28 03:15:00|11085|11083.5|11084.5|11083|11085|11083.5|11084.5|11083|41
1648437600000|2022-03-28 03:20:00|11084|11082.5|11084.5|11083|11084.5|11083|11084|11082.5|11
1648437900000|2022-03-28 03:25:00|11085|11083.5|11085|11083.5|11085|11083.5|11084.5|11083|24
1648438200000|2022-03-28 03:30:00|11085.5|11084|11085.5|11084|11085.5|11084|11085|11083.5|14
1648438500000|2022-03-28 03:35:00|11085|11083.5|11085|11083.5|11085.5|11083.5|11085|11083.5|6
1648438800000|2022-03-28 03:40:00|11085.5|11084|11084.5|11083|11085.5|11084|11084|11082.5|17
1648439100000|2022-03-28 03:45:00|11084|11082.5|11083.5|11082|11084|11082.5|11083.5|11081.5|25
1648439400000|2022-03-28 03:50:00|11083|11081.5|11079.5|11077.5|11083|11081.5|11079.5|11077.5|156
1648439700000|2022-03-28 03:55:00|11079|11078|11080|11078.5|11080|11078.5|11078.5|11076.5|44
1648440000000|2022-03-28 04:00:00|11080.5|11079|11081.5|11080|11082.5|11080.5|11080.5|11078.5|49
1648440300000|2022-03-28 04:05:00|11082|11079.5|11080|11078.5|11082|11080.5|11080|11078.5|36
1648440600000|2022-03-28 04:10:00|11080.5|11078|11080.5|11079|11080.5|11079|11079|11077|23
1648440900000|2022-03-28 04:15:00|11081|11078.5|11080.5|11078.5|11081|11078.5|11080.5|11078.5|3
1648441200000|2022-03-28 04:20:00|11081|11079|11080.5|11079|11081|11079|11080.5|11079|2
1648441500000|2022-03-28 04:25:00|11080|11078.5|11079.5|11077.5|11080|11078.5|11078.5|11077|14
1648441800000|2022-03-28 04:30:00|11079|11078|11080.5|11079|11081|11079|11079|11078|38
1648442100000|2022-03-28 04:35:00|11081|11078.5|11080|11078.5|11081|11078.5|11080|11078.5|1
1648442400000|2022-03-28 04:40:00|11080.5|11079|11082|11080.5|11082.5|11080.5|11080|11079|7
1648442700000|2022-03-28 04:45:00|11082.5|11081|11082.5|11081|11082.5|11081|11082|11080|3
1648443000000|2022-03-28 04:50:00|11083|11080.5|11083|11080.5|11083.5|11082|11082|11080.5|7
1648443300000|2022-03-28 04:55:00|11082.5|11081|11082|11080|11083|11081|11082|11080|8
1648443600000|2022-03-28 05:00:00|11081.5|11079.5|11082|11080.5|11082.5|11080.5|11081|11079|21
1648443900000|2022-03-28 05:05:00|11082.5|11081|11082|11080|11082.5|11081|11082|11080|2
1648444200000|2022-03-28 05:10:00|11082.5|11080.5|11081.5|11079.5|11082.5|11081|11081.5|11079.5|1
1648444500000|2022-03-28 05:15:00|11081|11079|11080.5|11079|11081|11079.5|11080|11078.5|38
1648444800000|2022-03-28 05:20:00|11081|11079.5|11081|11079.5|11081|11079.5|11081|11079.5|63
1648445100000|2022-03-28 05:25:00|11080.5|11079|11081|11079.5|11081|11079.5|11080.5|11079|104
1648445400000|2022-03-28 05:30:00|11081.5|11079|11079.5|11077.5|11081.5|11079|11079.5|11077.5|67
1648445700000|2022-03-28 05:35:00|11080|11078|11080.5|11078.5|11080.5|11078.5|11080|11077.5|91
1648446000000|2022-03-28 05:40:00|11080|11079|11080.5|11079|11080.5|11079|11080|11078.5|69
1648446300000|2022-03-28 05:45:00|11081|11079.5|11079.5|11078|11081|11079.5|11079.5|11078|88
1648446600000|2022-03-28 05:50:00|11079|11077.5|11079.5|11078|11080|11078.5|11078.5|11077|200
1648446900000|2022-03-28 05:55:00|11080|11078.5|11080|11078.5|11080|11078.5|11079.5|11078|68
1648447200000|2022-03-28 06:00:00|11080.5|11079|11083.5|11082|11083.5|11082|11080|11078.5|2004
1648447500000|2022-03-28 06:05:00|11083|11081.5|11085|11083|11085|11083.5|11083|11081.5|2169
1648447800000|2022-03-28 06:10:00|11084.5|11083.5|11085.5|11084|11086|11084.5|11084.5|11082.5|1175
1648448100000|2022-03-28 06:15:00|11085|11083.5|11084.5|11083|11086|11084.5|11084.5|11083|2191
1648448400000|2022-03-28 06:20:00|11084|11082.5|11083|11081.5|11084.5|11083|11083|11081.5|2173
1648448700000|2022-03-28 06:25:00|11083.5|11082|11085|11083.5|11085|11083.5|11083.5|11082|988
1648449000000|2022-03-28 06:30:00|11084.5|11083|11083.5|11082|11085|11083.5|11083.5|11082|1007
1648449300000|2022-03-28 06:35:00|11084|11082.5|11084.5|11083|11085|11083.5|11081.5|11080|1272
1648449600000|2022-03-28 06:40:00|11085|11083.5|11087.5|11086|11088|11086.5|11085|11083.5|1880
1648449900000|2022-03-28 06:45:00|11088|11086.5|11087|11085.5|11088|11086.5|11086.5|11085|4359
1648450200000|2022-03-28 06:50:00|11086.5|11085|11085.5|11084|11087|11085.5|11085.5|11084|2182
1648450500000|2022-03-28 06:55:00|11085|11083.5|11082.5|11081|11085|11083.5|11082.5|11081|1873
1648450800000|2022-03-28 07:00:00|11082|11080.5|11084|11082.5|11084.5|11083|11082|11080.5|1763
1648451100000|2022-03-28 07:05:00|11084.5|11083|11079.5|11078|11084.5|11083|11079.5|11078|4146
1648451400000|2022-03-28 07:10:00|11080|11078.5|11084.5|11083|11084.5|11083|11080|11078.5|6234
1648451700000|2022-03-28 07:15:00|11085|11083.5|11084|11082.5|11085.5|11084|11083.5|11082|3246
1648452000000|2022-03-28 07:20:00|11083.5|11082|11081.5|11080|11084|11082.5|11081|11079.5|2823
1648452300000|2022-03-28 07:25:00|11082|11080.5|11081.5|11080|11083.5|11082|11080.5|11079|3053
1648452600000|2022-03-28 07:30:00|11082|11080.5|11080|11078.5|11082.5|11081|11079.5|11078|2261
1648452900000|2022-03-28 07:35:00|11079.5|11078|11078.5|11077|11080.5|11079|11078.5|11077|2184
1648453200000|2022-03-28 07:40:00|11079|11077.5|11078.5|11077|11080|11078.5|11078|11076.5|3132
1648453500000|2022-03-28 07:45:00|11078|11076.5|11077|11075.5|11078.5|11077|11076.5|11075|2058
1648453800000|2022-03-28 07:50:00|11077.5|11076|11076.5|11075|11077.5|11076|11076.5|11075|2126
1648454100000|2022-03-28 07:55:00|11077|11075.5|11076|11074.5|11077.5|11076|11075.5|11074|3327
1648454400000|2022-03-28 08:00:00|11075.5|11074|11077|11075.5|11077|11075.5|11074|11072.5|3080
1648454700000|2022-03-28 08:05:00|11076.5|11075|11076.5|11075|11077|11075|11075.5|11074|1161
1648455000000|2022-03-28 08:10:00|11077|11075.5|11075.5|11074|11077|11075.5|11075|11073.5|2232
1648455300000|2022-03-28 08:15:00|11076|11074.5|11075.5|11074|11077|11075.5|11075.5|11074|2063
1648455600000|2022-03-28 08:20:00|11076|11074.5|11075|11073.5|11076.5|11075|11075|11073.5|2525
1648455900000|2022-03-28 08:25:00|11075.5|11074|11077.5|11076|11077.5|11076|11075|11073.5|3028
1648456200000|2022-03-28 08:30:00|11077|11075.5|11077|11075.5|11077.5|11076|11076|11074.5|3026
1648456500000|2022-03-28 08:35:00|11076.5|11075|11075.5|11074|11076.5|11075|11074.5|11073|5244
1648456800000|2022-03-28 08:40:00|11076|11074.5|11076|11074.5|11076.5|11075|11075|11073.5|3013
1648457100000|2022-03-28 08:45:00|11075.5|11074|11074|11072.5|11076|11074.5|11073.5|11072|3452
1648457400000|2022-03-28 08:50:00|11073.5|11072|11075.5|11074|11075.5|11074|11073.5|11072|2559
1648457700000|2022-03-28 08:55:00|11076|11074.5|11076.5|11075|11076.5|11075|11075.5|11074|1590
1648458000000|2022-03-28 09:00:00|11077|11075.5|11079|11077.5|11079|11077.5|11076.5|11075|4529
1648458300000|2022-03-28 09:05:00|11078.5|11077|11080|11078.5|11080|11078.5|11078|11076.5|2585
1648458600000|2022-03-28 09:10:00|11080.5|11079|11080.5|11079|11080.5|11079|11079.5|11078|2446
1648458900000|2022-03-28 09:15:00|11080|11078.5|11080.5|11079|11081|11079.5|11080|11078.5|1079
1648459200000|2022-03-28 09:20:00|11081|11079.5|11080.5|11079|11081.5|11080|11080.5|11079|1618
1648459500000|2022-03-28 09:25:00|11081|11079.5|11080|11078.5|11081|11079.5|11080|11078.5|1360
1648459800000|2022-03-28 09:30:00|11080.5|11079|11079.5|11078|11081|11079.5|11079|11077.5|1119
1648460100000|2022-03-28 09:35:00|11079|11077.5|11078.5|11077|11079.5|11078|11078|11076.5|2427
1648460400000|2022-03-28 09:40:00|11078|11076.5|11078.5|11077|11079|11077.5|11078|11076.5|801
1648460700000|2022-03-28 09:45:00|11079|11077.5|11079.5|11078|11079.5|11078|11078.5|11077|697
1648461000000|2022-03-28 09:50:00|11079|11077.5|11078.5|11077|11079.5|11078|11078.5|11076.5|1311
1648461300000|2022-03-28 09:55:00|11078|11076.5|11078|11076.5|11078.5|11077|11078|11076.5|1099
1648461600000|2022-03-28 10:00:00|11078.5|11077|11079|11077.5|11079|11077.5|11078.5|11077|899
1648461900000|2022-03-28 10:05:00|11078.5|11077|11079.5|11078|11079.5|11078|11078.5|11077|718
1648462200000|2022-03-28 10:10:00|11080|11078.5|11079.5|11078|11080|11078.5|11079.5|11078|2342
1648462500000|2022-03-28 10:15:00|11080|11078.5|11080|11078.5|11080.5|11079|11080|11078.5|1997
1648462800000|2022-03-28 10:20:00|11080.5|11079|11081|11079.5|11081.5|11080|11080|11078.5|591
1648463100000|2022-03-28 10:25:00|11080.5|11079|11081|11079.5|11081|11079.5|11080.5|11079|1523
1648463400000|2022-03-28 10:30:00|11081.5|11080|11081|11079.5|11082|11080.5|11081|11079.5|1041
1648463700000|2022-03-28 10:35:00|11080.5|11079|11081.5|11080|11081.5|11080|11080.5|11079|828
1648464000000|2022-03-28 10:40:00|11081|11079.5|11081.5|11079.5|11081.5|11080|11081|11079.5|911
1648464300000|2022-03-28 10:45:00|11081|11080|11080.5|11079|11081.5|11080|11080.5|11079|948
1648464600000|2022-03-28 10:50:00|11081|11079.5|11079.5|11078|11081|11079.5|11079.5|11078|1794
1648464900000|2022-03-28 10:55:00|11079|11077.5|11079.5|11078|11079.5|11078|11079|11077.5|714
1648465200000|2022-03-28 11:00:00|11080|11078.5|11080|11078.5|11081|11079.5|11080|11078.5|1315
1648465500000|2022-03-28 11:05:00|11080.5|11079|11082|11080.5|11082|11080.5|11080|11078.5|875
1648465800000|2022-03-28 11:10:00|11081.5|11080|11083|11081.5|11084.5|11083|11081|11079.5|3966
1648466100000|2022-03-28 11:15:00|11082.5|11081|11083.5|11082|11084|11082.5|11082.5|11081|529
1648466400000|2022-03-28 11:20:00|11083|11081.5|11082|11080.5|11083|11081.5|11082|11080.5|859
1648466700000|2022-03-28 11:25:00|11082.5|11081|11082|11080.5|11082.5|11081|11081|11079.5|682
1648467000000|2022-03-28 11:30:00|11082.5|11081|11083.5|11082|11083.5|11082|11082.5|11081|870
1648467300000|2022-03-28 11:35:00|11084|11082.5|11084.5|11083|11085|11083.5|11084|11082|335
1648467600000|2022-03-28 11:40:00|11085|11083.5|11085|11083.5|11086|11084.5|11085|11083.5|1606
1648467900000|2022-03-28 11:45:00|11084.5|11083|11084|11082.5|11085|11083.5|11083.5|11082|822
1648468200000|2022-03-28 11:50:00|11084.5|11083|11084|11082.5|11085|11083.5|11084|11082.5|1433
1648468500000|2022-03-28 11:55:00|11084.5|11083|11086|11084|11086|11084.5|11084.5|11083|650
1648468800000|2022-03-28 12:00:00|11085.5|11084.5|11085.5|11084|11086.5|11085|11085.5|11084|863
1648469100000|2022-03-28 12:05:00|11085|11083.5|11085|11083.5|11086|11084.5|11085|11083.5|955
1648469400000|2022-03-28 12:10:00|11085.5|11084|11084.5|11083|11085.5|11084|11084.5|11083|531
1648469700000|2022-03-28 12:15:00|11085|11083.5|11086.5|11085|11086.5|11085|11085|11083.5|789
1648470000000|2022-03-28 12:20:00|11087|11085.5|11086.5|11085|11087.5|11086|11086|11084.5|920
1648470300000|2022-03-28 12:25:00|11087|11085.5|11086|11084.5|11087|11085.5|11086|11084.5|2901
1648470600000|2022-03-28 12:30:00|11086.5|11085|11088|11086.5|11088|11086.5|11086|11084.5|2200
1648470900000|2022-03-28 12:35:00|11088.5|11087|11088|11086.5|11088.5|11087|11087.5|11086|516
1648471200000|2022-03-28 12:40:00|11087.5|11086|11090|11088.5|11090|11088.5|11087.5|11086|1728
1648471500000|2022-03-28 12:45:00|11089.5|11088|11090.5|11089|11090.5|11089|11089.5|11088|1563
1648471800000|2022-03-28 12:50:00|11090|11088.5|11089|11087.5|11090.5|11089|11089|11087.5|2316
1648472100000|2022-03-28 12:55:00|11088.5|11087|11088|11086.5|11089|11087.5|11088|11086.5|2251
1648472400000|2022-03-28 13:00:00|11088.5|11087|11087|11085.5|11089|11087.5|11086.5|11085|1078
1648472700000|2022-03-28 13:05:00|11087.5|11086|11088|11086.5|11088.5|11087|11087.5|11086|2159
1648473000000|2022-03-28 13:10:00|11088.5|11087|11086.5|11084.5|11088.5|11087|11086|11084.5|2224
1648473300000|2022-03-28 13:15:00|11087|11085|11085|11083.5|11087|11085.5|11085|11083.5|1141
1648473600000|2022-03-28 13:20:00|11085.5|11084|11086|11084.5|11086|11084.5|11084.5|11083|3675
1648473900000|2022-03-28 13:25:00|11086.5|11085|11085.5|11084|11087|11085.5|11085|11083.5|1942
1648474200000|2022-03-28 13:30:00|11085|11083.5|11085.5|11083.5|11086.5|11085|11085|11083.5|1862
1648474500000|2022-03-28 13:35:00|11086|11084|11085|11083.5|11086|11084.5|11085|11083.5|251
1648474800000|2022-03-28 13:40:00|11084.5|11083|11085|11083.5|11085.5|11084|11084.5|11083|1215
1648475100000|2022-03-28 13:45:00|11084.5|11083|11085.5|11084|11086.5|11085|11084.5|11083|2431
1648475400000|2022-03-28 13:50:00|11085|11083.5|11084.5|11083|11086.5|11085|11084.5|11083|1143
1648475700000|2022-03-28 13:55:00|11085|11082.5|11084|11082.5|11085|11082.5|11083|11081.5|2105
1648476000000|2022-03-28 14:00:00|11084.5|11083|11085|11083.5|11085.5|11084|11084|11082.5|929
1648476300000|2022-03-28 14:05:00|11085.5|11084|11083.5|11082|11085.5|11084|11083.5|11082|2742
1648476600000|2022-03-28 14:10:00|11084|11082.5|11084|11082.5|11084|11082.5|11083.5|11082|825
1648476900000|2022-03-28 14:15:00|11084.5|11083|11084.5|11083|11084.5|11083|11083.5|11082|1504
1648477200000|2022-03-28 14:20:00|11085|11083.5|11085|11083.5|11086|11084.5|11085|11083.5|1125
1648477500000|2022-03-28 14:25:00|11085.5|11084|11085.5|11084|11085.5|11084|11085|11083.5|1442
1648477800000|2022-03-28 14:30:00|11085|11083.5|11085.5|11084|11085.5|11084|11085|11083.5|711
1648478100000|2022-03-28 14:35:00|11086|11084.5|11086.5|11085|11087|11085.5|11086|11084.5|1427
1648478400000|2022-03-28 14:40:00|11086|11084.5|11086|11084.5|11086.5|11085|11085.5|11084|1260
1648478700000|2022-03-28 14:45:00|11086.5|11085|11086.5|11085|11087|11085.5|11086|11084.5|1892
1648479000000|2022-03-28 14:50:00|11086|11084.5|11087|11085.5|11087|11085.5|11086|11084.5|1655
1648479300000|2022-03-28 14:55:00|11086.5|11085|11085.5|11084|11087|11085.5|11085.5|11083.5|2154
1648479600000|2022-03-28 15:00:00|11085|11083.5|11085|11083.5|11086|11084|11084|11082.5|24893
1648479900000|2022-03-28 15:05:00|11084.5|11083|11085.5|11084|11085.5|11084|11084|11082.5|1750
1648480200000|2022-03-28 15:10:00|11085|11083.5|11084|11082.5|11085.5|11084|11084|11082.5|1884
1648480500000|2022-03-28 15:15:00|11084.5|11083|11085|11083.5|11085|11083.5|11084|11082.5|1758
1648480800000|2022-03-28 15:20:00|11084.5|11083|11084|11082.5|11085|11083.5|11084|11082.5|1936
1648481100000|2022-03-28 15:25:00|11084.5|11083|11084.5|11083|11084.5|11083|11084|11082.5|554
1648481400000|2022-03-28 15:30:00|11084|11082.5|11084|11082.5|11084.5|11083|11083.5|11082|4409
1648481700000|2022-03-28 15:35:00|11084.5|11083|11084.5|11083|11084.5|11083|11084|11082.5|586
1648482000000|2022-03-28 15:40:00|11084|11082.5|11085.5|11084|11085.5|11084|11084|11082.5|1036
1648482300000|2022-03-28 15:45:00|11086|11084.5|11085.5|11084|11086.5|11085|11085|11083.5|1684
1648482600000|2022-03-28 15:50:00|11086|11083.5|11085.5|11084|11086|11084.5|11085|11083.5|969
1648482900000|2022-03-28 15:55:00|11085|11083.5|11085.5|11084|11085.5|11084|11085|11083.5|624
1648483200000|2022-03-28 16:00:00|11085|11083.5|11084|11082.5|11085.5|11084|11084|11082.5|1917
1648483500000|2022-03-28 16:05:00|11084.5|11083|11084.5|11083|11084.5|11083|11084|11082.5|358
1648483800000|2022-03-28 16:10:00|11085|11083.5|11085.5|11084|11085.5|11084|11085|11083.5|399
1648484100000|2022-03-28 16:15:00|11085|11083.5|11085.5|11084|11085.5|11084|11085|11083.5|200
1648484400000|2022-03-28 16:20:00|11085|11083.5|11085|11083.5|11085.5|11084|11085|11083.5|313
1648484700000|2022-03-28 16:25:00|11085.5|11084|11085.5|11084|11085.5|11084|11085|11083.5|241
1648485000000|2022-03-28 16:30:00|||||||||74
1648485300000|2022-03-28 16:35:00|11085|11083.5|11085|11083.5|11085|11083.5|11084.5|11083|571
1648485600000|2022-03-28 16:40:00|11084.5|11083|11085|11083.5|11085|11083.5|11084.5|11083|126
1648485900000|2022-03-28 16:45:00|11084.5|11083|11084.5|11083|11084.5|11083|11084.5|11083|131
1648486200000|2022-03-28 16:50:00|||||||||55
1648486500000|2022-03-28 16:55:00|11085|11083.5|11085|11083.5|11085|11083.5|11085|11083.5|301
1648486800000|2022-03-28 17:00:00|11085.5|11084|11085.5|11084|11085.5|11084|11085|11083.5|70
1648487100000|2022-03-28 17:05:00|11086||11085.5||11086||11085.5||209
1648487400000|2022-03-28 17:10:00|11085|11083.5|11085|11083.5|11085|11083.5|11085|11083.5|321
1648487700000|2022-03-28 17:15:00|11085.5|11084|11085.5|11084|11085.5|11084|11085|11083.5|69
1648488000000|2022-03-28 17:20:00|11085|11083.5|11084.5|11083|11085|11083.5|11084.5|11083|45
1648488300000|2022-03-28 17:25:00|11085|11083.5|11084|11082.5|11085|11083.5|11084|11082.5|177
1648488600000|2022-03-28 17:30:00|11084.5|11083|11085|11083.5|11085|11083.5|11084.5|11083|30
1648488900000|2022-03-28 17:35:00|||||||||2
1648489200000|2022-03-28 17:40:00|||||||||7
1648489500000|2022-03-28 17:45:00|11084.5|11083|11084.5|11083|11084.5|11083|11084.5|11083|53
1648489800000|2022-03-28 17:50:00|||||||||8
1648490100000|2022-03-28 17:55:00|11085|11083.5|11084.5|11083|11085|11083.5|11084.5|11083|208
1648490400000|2022-03-28 18:00:00|11085||11084.5||11085||11084.5||20
1648490700000|2022-03-28 18:05:00|11084|11082.5|11084|11082.5|11084|11082.5|11084|11082.5|31
1648491000000|2022-03-28 18:10:00|11084.5|11083|11084.5|11083|11084.5|11083|11084.5|11083|22
1648491300000|2022-03-28 18:15:00|11084|11082.5|11084|11082|11084.5|11083|11083.5|11082|261
1648491600000|2022-03-28 18:20:00|11083.5|11082.5|11083.5|11082|11083.5|11082.5|11083.5|11082|46
1648491900000|2022-03-28 18:25:00|11084|11082.5|11084|11082.5|11084.5|11083|11084|11082.5|51
1648492200000|2022-03-28 18:30:00|||||||||1
1648492500000|2022-03-28 18:35:00|||||||||2
1648492800000|2022-03-28 18:40:00|11084.5|11083|11084|11082.5|11084.5|11083|11084|11082.5|28
1648493100000|2022-03-28 18:45:00|11083.5|11082|11083.5|11082|11084|11082.5|11083.5|11082|35
1648493400000|2022-03-28 18:50:00|11083|11081.5|11082.5|11081|11083.5|11082|11082|11080.5|162
1648493700000|2022-03-28 18:55:00|11082|11080.5|11082.5|11081|11082.5|11081|11082|11080.5|164
1648494000000|2022-03-28 19:00:00|||||||||10
1648494300000|2022-03-28 19:05:00|||||||||42
1648494600000|2022-03-28 19:10:00|11083|11081.5|11083|11081.5|11083.5|11082|11082.5|11081|173
1648494900000|2022-03-28 19:15:00|11082.5|11081|11082.5|11081|11082.5|11081|11082.5|11081|62
1648495200000|2022-03-28 19:20:00|||||||||2
1648495500000|2022-03-28 19:25:00|11083|11081.5|11083|11081.5|11083|11081.5|11082.5|11081|31
1648495800000|2022-03-28 19:30:00|11082.5|11081|11082.5|11081|11083|11081.5|11082.5|11081|47
1648496100000|2022-03-28 19:35:00|11083|11081.5|11083.5|11082|11083.5|11082|11083|11081.5|44
1648496400000|2022-03-28 19:40:00|11083|11081.5|11083|11081.5|11083|11081.5|11082.5|11081|63
1648496700000|2022-03-28 19:45:00|11083.5|11082|11083.5|11082|11083.5|11082|11083.5|11082|42
1648497000000|2022-03-28 19:50:00|11084|11082.5|11084.5|11083|11084.5|11083|11083.5|11082|133
1648497300000|2022-03-28 19:55:00|11084|11082.5|11084.5|11082.5|11084.5|11083|11084|11082.5|52
1648512900000|2022-03-29 00:15:00|11085|11083|11084.5|11083|11087|11085.5|11084|11082.5|242
1648513200000|2022-03-29 00:20:00|11084|11082.5|11083|11081.5|11084|11082.5|11083|11081.5|8
1648513500000|2022-03-29 00:25:00|11082.5|11081|11083|11081|11083|11081|11082|11080.5|11
1648513800000|2022-03-29 00:30:00|11082.5|11080.5|11082.5|11080.5|11082.5|11080.5|11081.5|11080|3
1648514100000|2022-03-29 00:35:00|11082|11081|11082.5|11081|11083|11081|11082|11080.5|1
1648514400000|2022-03-29 00:40:00|11082|11080.5|11081|11079.5|11082.5|11080.5|11081|11079.5|44
1648514700000|2022-03-29 00:45:00|11080.5|11079|11080.5|11079|11081|11079|11080.5|11079|66
1648515000000|2022-03-29 00:50:00|11080|11078.5|11080|11078.5|11080.5|11078.5|11080|11078|37
1648515300000|2022-03-29 00:55:00|11080.5|11079|11081|11079.5|11081|11079.5|11080.5|11079|88
1648515600000|2022-03-29 01:00:00|11080.5|11079|11081|11079|11081|11079.5|11080.5|11079|3
1648515900000|2022-03-29 01:05:00|11080.5|11079.5|11080|11078.5|11081|11079.5|11080|11078.5|2
1648516200000|2022-03-29 01:10:00|11080.5|11079|11082|11080.5|11082|11080.5|11080.5|11079|50
1648516500000|2022-03-29 01:15:00|11082.5|11081|11082.5|11081|11082.5|11081|11082|11081|1
1648516800000|2022-03-29 01:20:00|11083||11083||11083||11083||6
1648517100000|2022-03-29 01:25:00|11082.5||11083||11083||11082.5||0
1648517400000|2022-03-29 01:30:00||11081.5||11081.5||11081.5||11081.5|27
1648517700000|2022-03-29 01:35:00||11081||11081.5||11081.5||11081|5
1648518000000|2022-03-29 01:40:00|11083.5|11082|11083.5|11082|11083.5|11082|11083|11081.5|53
1648518300000|2022-03-29 01:45:00|11083|11081.5|11083|11081.5|11083.5|11082|11083|11081.5|2
1648518600000|2022-03-29 01:50:00|11083.5|11082|11083|11081.5|11083.5|11082|11083|11081.5|6
1648518900000|2022-03-29 01:55:00||11081||11081||11081.5||11081|6
1648519200000|2022-03-29 02:00:00|11082.5|11080.5|11082.5|11081|11082.5|11081|11082.5|11080.5|33
1648519500000|2022-03-29 02:05:00|11082|11080.5|11082|11080.5|11082.5|11080.5|11082|11080.5|32
1648519800000|2022-03-29 02:10:00|11081.5|11080|11082|11080.5|11082|11080.5|11081.5|11080|34
1648520400000|2022-03-29 02:20:00|11081.5|11080|11081.5|11079.5|11082|11080.5|11081.5|11079.5|34
1648520700000|2022-03-29 02:25:00||11080||11080||11080||11080|4
1648521000000|2022-03-29 02:30:00||11079.5||11079.5||11079.5||11079.5|4
1648521300000|2022-03-29 02:35:00|11082|11080|11082|11080.5|11082|11080.5|11082|11080|43
1648521600000|2022-03-29 02:40:00|11082.5||11082.5||11082.5||11082||0
1648521900000|2022-03-29 02:45:00|11082|11080|11081.5|11080|11082.5|11080|11081.5|11080|21
1648522200000|2022-03-29 02:50:00|11082|11080.5|11081.5|11080|11082|11080.5|11081.5|11080|51
1648522500000|2022-03-29 02:55:00|11082||11081.5||11082||11081.5||37
1648522800000|2022-03-29 03:00:00|11082|11079.5|11081|11079.5|11082|11079.5|11081|11079.5|18
1648523100000|2022-03-29 03:05:00|||||||||7
1648523400000|2022-03-29 03:10:00|11080.5|11079|11080|11078.5|11081|11079|11080|11078.5|108
1648523700000|2022-03-29 03:15:00|11079.5|11078|11080|11078|11080|11078|11079.5|11078|35
1648524000000|2022-03-29 03:20:00|11079.5|11078.5|11079.5|11078|11080|11078.5|11079.5|11077.5|0
1648524300000|2022-03-29 03:25:00|11080|11078.5|11080|11078.5|11080|11078.5|11079.5|11078|2
1648524600000|2022-03-29 03:30:00|11080.5|11078|11081|11079|11081|11079|11080.5|11078|16
1648524900000|2022-03-29 03:35:00|11080.5|11078.5|11079.5|11078|11080.5|11078.5|11079.5|11078|4
1648525200000|2022-03-29 03:40:00|11080||11080||11080||11079.5||2
1648525500000|2022-03-29 03:45:00||11078.5||11078||11078.5||11078|1
1648526100000|2022-03-29 03:55:00|11079.5|11078.5|11080|11078|11080|11078.5|11079.5|11078|2
1648526400000|2022-03-29 04:00:00|11079.5|11077.5|11079|11077.5|11079.5|11077.5|11079|11077.5|26
1648526700000|2022-03-29 04:05:00|11079.5|11078|11079|11077.5|11079.5|11078|11079|11077.5|5
1648527000000|2022-03-29 04:10:00|11079.5||11079.5||11079.5||11079||4
1648527300000|2022-03-29 04:15:00|11079||11079||11079.5||11079||2
1648527600000|2022-03-29 04:20:00|11079.5||11079||11079.5||11079||0
1648527900000|2022-03-29 04:25:00|11079.5|11077|11079|11077.5|11079.5|11077.5|11079|11077|6
1648528200000|2022-03-29 04:30:00|11079.5|11077|11079|11077|11079.5|11077.5|11078.5|11077|2
1648528500000|2022-03-29 04:35:00|11078.5||11079||11079||11078.5||0
1648528800000|2022-03-29 04:40:00|11078.5||11079||11079||11078.5||0
1648529100000|2022-03-29 04:45:00||11077.5||11077||11077.5||11077|8
1648529400000|2022-03-29 04:50:00||11077.5||11077.5||11077.5||11077.5|0
1648530000000|2022-03-29 05:00:00|11079.5|11077|11080|11078|11080|11078|11079.5|11077|47
1648530300000|2022-03-29 05:05:00||11078.5||11078||11078.5||11078|1
1648530600000|2022-03-29 05:10:00|11079.5||11080||11080||11079.5||4
1648530900000|2022-03-29 05:15:00|11079.5||11080||11080||11079.5||0
1648531200000|2022-03-29 05:20:00|11079.5|11078.5|11080|11078|11080|11078.5|11079.5|11078|0
1648531500000|2022-03-29 05:25:00||11078.5||11078.5||11078.5||11078.5|0
1648531800000|2022-03-29 05:30:00|11079.5|11078|11080|11078|11080|11078|11079.5|11078|1
1648532100000|2022-03-29 05:35:00||11078.5||11078.5||11078.5||11078|0
1648532400000|2022-03-29 05:40:00|11080.5|11079|11081|11079.5|11081|11079.5|11080.5|11079|39
1648532700000|2022-03-29 05:45:00|11081.5|11080|11081.5|11079.5|11081.5|11080|11081.5|11079.5|69
1648533000000|2022-03-29 05:50:00||11080||11080||11080||11079.5|0
1648533300000|2022-03-29 05:55:00|11081|11079.5|11081|11079.5|11081|11079.5|11081|11079.5|17
1648533600000|2022-03-29 06:00:00|11081.5|11080|11081|11079.5|11082|11080.5|11080.5|11079|1105
1648533900000|2022-03-29 06:05:00|11080.5|11079|11081|11079.5|11081.5|11080|11080.5|11079|407
1648534200000|2022-03-29 06:10:00|11080.5|11079|11081|11079.5|11081|11079.5|11080|11078.5|749
1648534500000|2022-03-29 06:15:00|11081.5|11080|11081|11079.5|11081.5|11080|11080.5|11079|382
1648534800000|2022-03-29 06:20:00|11080.5|11079|11079|11077.5|11080.5|11079|11079|11077.5|549
1648535100000|2022-03-29 06:25:00|11078.5|11077|11077|11075.5|11079|11077.5|11077|11075|753
1648535400000|2022-03-29 06:30:00|11076.5|11075|11077|11075.5|11077.5|11076|11075|11073.5|1315
1648535700000|2022-03-29 06:35:00|11077.5|11076|11079.5|11078|11079.5|11078|11077.5|11076|621
1648536000000|2022-03-29 06:40:00|11079|11077.5|11078|11076.5|11079.5|11078|11078|11076.5|1047
1648536300000|2022-03-29 06:45:00|11078.5|11077|11079|11077.5|11079|11077.5|11078|11076.5|290
1648536600000|2022-03-29 06:50:00|11078.5|11077|11079.5|11078|11080|11078.5|11078.5|11077|893
1648536900000|2022-03-29 06:55:00|11080|11078.5|11079|11077.5|11080|11078.5|11079|11077.5|286
1648537200000|2022-03-29 07:00:00|11078.5|11077|11076|11074.5|11078.5|11077|11076|11074.5|2845
1648537500000|2022-03-29 07:05:00|11076.5|11075|11076.5|11075|11077|11075.5|11075.5|11074|1260
1648537800000|2022-03-29 07:10:00|11076|11074.5|11077|11075.5|11077.5|11076|11076|11074.5|928
1648538100000|2022-03-29 07:15:00|11076.5|11075|11077|11075.5|11077|11075.5|11076.5|11075|1532
1648538400000|2022-03-29 07:20:00|11076.5|11075|11077|11075.5|11077|11075.5|11076.5|11075|5383
1648538700000|2022-03-29 07:25:00|11076.5|11075|11075.5|11074|11076.5|11075.5|11075.5|11074|1421
1648539000000|2022-03-29 07:30:00|11076|11074.5|11076.5|11075|11076.5|11075|11075.5|11074|2308
1648539300000|2022-03-29 07:35:00|11077|11075.5|11076.5|11075|11077|11075.5|11076|11074.5|2695
1648539600000|2022-03-29 07:40:00|11077|11075.5|11077|11075.5|11077.5|11076|11076.5|11075|1587
1648539900000|2022-03-29 07:45:00|11076.5|11075|11076|11074.5|11077|11075.5|11075.5|11074|2432
1648540200000|2022-03-29 07:50:00|11075.5|11074|11076|11074.5|11076.5|11075|11075|11073.5|2005
1648540500000|2022-03-29 07:55:00|11076.5|11075|11076.5|11075|11076.5|11075|11076|11074.5|271
1648540800000|2022-03-29 08:00:00|11076|11074.5|11076|11074.5|11077|11075.5|11076|11074.5|1060
1648541100000|2022-03-29 08:05:00|11075.5|11074|11075.5|11074|11076|11074.5|11075|11073.5|2329
1648541400000|2022-03-29 08:10:00|11075|11073.5|11077|11075.5|11077|11075.5|11075|11073.5|592
1648541700000|2022-03-29 08:15:00|11076.5|11075|11077|11075.5|11077|11075.5|11076.5|11075|796
1648542000000|2022-03-29 08:20:00|11076.5|11075|11077|11075.5|11077|11075.5|11076.5|11075|1033
1648542300000|2022-03-29 08:25:00|11077.5|11076|11076.5|11075|11077.5|11076|11076.5|11075|706
1648542600000|2022-03-29 08:30:00|11077|11075.5|11076.5|11075|11077|11075.5|11076|11074.5|615
1648542900000|2022-03-29 08:35:00|11077|11075.5|11075.5|11074|11077|11075.5|11075|11073.5|1064
1648543200000|2022-03-29 08:40:00|11075|11073.5|11076|11074.5|11076.5|11075|11075|11073.5|1720
1648543500000|2022-03-29 08:45:00|11075.5|11074|11077|11075.5|11077|11075.5|11075.5|11074|821
1648543800000|2022-03-29 08:50:00|11077.5|11076|11076.5|11075|11077.5|11076|11076.5|11075|733
1648544100000|2022-03-29 08:55:00|11076|11074.5|11075|11073.5|11076|11074.5|11075|11073.5|1146
1648544400000|2022-03-29 09:00:00|11075.5|11074|11074.5|11073|11075.5|11074|11074.5|11073|941
1648544700000|2022-03-29 09:05:00|11074|11072.5|11071.5|11070|11075|11073.5|11070|11068.5|4553
1648545000000|2022-03-29 09:10:00|11071|11069.5|11072.5|11071|11073.5|11071.5|11070.5|11069|2438
1648545300000|2022-03-29 09:15:00|11072|11070.5|11069|11067.5|11072|11070.5|11068.5|11067|3685
1648545600000|2022-03-29 09:20:00|11068.5|11067|11070.5|11069|11071|11069.5|11068.5|11067|1480
1648545900000|2022-03-29 09:25:00|11070|11068.5|11070|11068.5|11071|11069.5|11070|11068.5|3520
1648546200000|2022-03-29 09:30:00|11069.5|11068|11068|11066.5|11069.5|11068|11067.5|11066|18203
1648546500000|2022-03-29 09:35:00|11068.5|11067|11070|11068.5|11070|11068.5|11068.5|11067|3572
1648546800000|2022-03-29 09:40:00|11069.5|11068|11069|11067.5|11069.5|11068|11068|11066.5|5509
1648547100000|2022-03-29 09:45:00|11068.5|11067|11068.5|11067|11069|11067.5|11068|11066.5|3816
1648547400000|2022-03-29 09:50:00|11069|11067.5|11069.5|11068|11069.5|11068|11068.5|11067|4363
1648547700000|2022-03-29 09:55:00|11069|11067.5|11067|11065.5|11069|11068|11067|11065.5|3204
1648548000000|2022-03-29 10:00:00|11066.5|11065|11066.5|11065|11067|11065.5|11065.5|11064|2383
1648548300000|2022-03-29 10:05:00|11067|11065.5|11065|11063.5|11067.5|11066|11065|11063.5|2634
1648548600000|2022-03-29 10:10:00|11065.5|11064|11067|11065.5|11067|11065.5|11065|11063.5|4479
1648548900000|2022-03-29 10:15:00|11066.5|11065|11066|11064.5|11067|11065.5|11065.5|11064|1572
1648549200000|2022-03-29 10:20:00|11066.5|11064|11063.5|11062|11066.5|11064|11063.5|11062|4374
1648549500000|2022-03-29 10:25:00|11063|11061.5|11064.5|11063|11064.5|11063|11063|11061.5|15033
1648549800000|2022-03-29 10:30:00|11065|11063.5|11066|11064.5|11066.5|11065|11064.5|11063|2479
1648550100000|2022-03-29 10:35:00|11066.5|11065|11066|11064|11067|11065.5|11065.5|11064|3564
1648550400000|2022-03-29 10:40:00|11065.5|11064.5|11065.5|11064|11066|11064.5|11065.5|11064|1468
1648550700000|2022-03-29 10:45:00|11066|11064.5|11065.5|11064|11066|11064.5|11065|11063.5|1139
1648551000000|2022-03-29 10:50:00|11065|11063.5|11065|11063.5|11065|11063.5|11065|11063.5|2787
1648551300000|2022-03-29 10:55:00|11064.5|11063|11066|11064.5|11066.5|11065|11064.5|11063|2280
1648551600000|2022-03-29 11:00:00|11066.5|11065|11066|11064.5|11066.5|11065|11065.5|11064|805
1648551900000|2022-03-29 11:05:00|11065.5|11064|11065.5|11064|11066|11064.5|11065.5|11064|1714
1648552200000|2022-03-29 11:10:00|11066|11064.5|11065.5|11064|11066|11064.5|11065.5|11064|3260
1648552500000|2022-03-29 11:15:00|11066|11064.5|11065.5|11064|11066|11064.5|11065.5|11064|5016
1648552800000|2022-03-29 11:20:00|11065|11063.5|11064|11062.5|11065.5|11064|11063.5|11061.5|1993
1648553100000|2022-03-29 11:25:00|11063.5|11062|11062.5|11061|11063.5|11062|11062|11060.5|2758
1648553400000|2022-03-29 11:30:00|11062|11060.5|11061.5|11060|11062.5|11061|11060.5|11059|3729
1648553700000|2022-03-29 11:35:00|11061|11059.5|11061.5|11060|11062.5|11061|11061|11059.5|3282
1648554000000|2022-03-29 11:40:00|11061|11059.5|11057.5|11056|11061.5|11060|11056|11054.5|4669
1648554300000|2022-03-29 11:45:00|11057|11055.5|11051|11049.5|11057.5|11056|11051|11049|8985
1648554600000|2022-03-29 11:50:00|11050.5|11049|11057.5|11056|11057.5|11056|11050.5|11049|6952
1648554900000|2022-03-29 11:55:00|11058|11056.5|11058.5|11057|11059.5|11058|11057.5|11056|9324
1648555200000|2022-03-29 12:00:00|11058|11056.5|11061|11059.5|11061|11059.5|11058|11056.5|4188
1648555500000|2022-03-29 12:05:00|11060.5|11059|11060.5|11059|11062.5|11061|11060|11058.5|5286
1648555800000|2022-03-29 12:10:00|11060|11058.5|11061|11059|11061|11059|11059.5|11058|2981
1648556100000|2022-03-29 12:15:00|11060.5|11059.5|11062|11060.5|11063.5|11062|11060.5|11059|4802
1648556400000|2022-03-29 12:20:00|11062.5|11061|11063.5|11062|11063.5|11062|11062|11060.5|2235
1648556700000|2022-03-29 12:25:00|11063|11061.5|11064|11062.5|11065|11063.5|11063|11061.5|2472
1648557000000|2022-03-29 12:30:00|11064.5|11062|11070|11068.5|11070|11068.5|11064.5|11062|7024
1648557300000|2022-03-29 12:35:00|11070.5|11069|11066.5|11065|11071|11069.5|11066|11064.5|5555
1648557600000|2022-03-29 12:40:00|11066|11064.5|11067.5|11066|11068|11066.5|11066|11064.5|4794
1648557900000|2022-03-29 12:45:00|11067|11065.5|11067|11065|11067.5|11066|11066.5|11065|8002
1648558200000|2022-03-29 12:50:00|11066.5|11065.5|11068|11066.5|11068.5|11067|11066|11064.5|3571
1648558500000|2022-03-29 12:55:00|11068.5|11067|11069.5|11068|11070|11068.5|11068|11066.5|7383
1648558800000|2022-03-29 13:00:00|11069|11067.5|11070|11068.5|11070|11068.5|11067.5|11066|2399
1648559100000|2022-03-29 13:05:00|11069.5|11068|11069|11067.5|11069.5|11068|11068.5|11067|1710
1648559400000|2022-03-29 13:10:00|11068.5|11067|11071|11069.5|11071.5|11070|11068|11066.5|6336
1648559700000|2022-03-29 13:15:00|11070.5|11069|11071.5|11070|11072|11070.5|11070|11068.5|3562
1648560000000|2022-03-29 13:20:00|11071|11069.5|11069|11067.5|11072|11070.5|11068.5|11067|5188
1648560300000|2022-03-29 13:25:00|11068.5|11067|11067|11065.5|11069|11067.5|11066.5|11065|2285
1648560600000|2022-03-29 13:30:00|11067.5|11066|11068.5|11067|11068.5|11067|11067|11065.5|1024
1648560900000|2022-03-29 13:35:00|11068|11066.5|11068.5|11067|11069.5|11068|11068|11066.5|1741
1648561200000|2022-03-29 13:40:00|11069|11067.5|11070.5|11069|11070.5|11069|11068.5|11066.5|1669
1648561500000|2022-03-29 13:45:00|11071|11069.5|11071.5|11070|11071.5|11070|11070.5|11069|1408
1648561800000|2022-03-29 13:50:00|11071|11069.5|11073|11071.5|11073.5|11072|11070|11068.5|2387
1648562100000|2022-03-29 13:55:00|11073.5|11072|11074|11072|11075|11073.5|11073|11071.5|2997
1648562400000|2022-03-29 14:00:00|11073.5|11072.5|11076.5|11075|11077.5|11075.5|11073|11071.5|5284
1648562700000|2022-03-29 14:05:00|11076|11074.5|11072|11070.5|11077.5|11076|11072|11070.5|3807
1648563000000|2022-03-29 14:10:00|11072.5|11071|11074|11072|11075|11073.5|11072|11070.5|2123
1648563300000|2022-03-29 14:15:00|11073.5|11072.5|11073|11071.5|11074.5|11073|11072.5|11070.5|1451
1648563600000|2022-03-29 14:20:00|11072.5|11071|11071.5|11070|11073.5|11072|11070.5|11069|3107
1648563900000|2022-03-29 14:25:00|11072|11070.5|11071|11069.5|11072.5|11071|11070.5|11069|3143
1648564200000|2022-03-29 14:30:00|11070.5|11069|11070|11068.5|11071.5|11070|11070|11068.5|1510
1648564500000|2022-03-29 14:35:00|11070.5|11069|11070.5|11069|11071|11069.5|11070|11068.5|1738
1648564800000|2022-03-29 14:40:00|11070|11068.5|11068.5|11067|11071|11069|11067.5|11066|3906
1648565100000|2022-03-29 14:45:00|11068|11066.5|11067.5|11066|11068.5|11066.5|11066.5|11065|2648
1648565400000|2022-03-29 14:50:00|11068|11066.5|11069|11067.5|11069.5|11068|11068|11066.5|970
1648565700000|2022-03-29 14:55:00|11069.5|11068|11067.5|11066|11069.5|11068|11067.5|11066|1521
1648566000000|2022-03-29 15:00:00|11068|11066.5|11067|11065.5|11068|11066.5|11066.5|11065|1988
1648566300000|2022-03-29 15:05:00|11066.5|11065|11067.5|11066|11068|11066.5|11066.5|11065|884
1648566600000|2022-03-29 15:10:00|11067|11065.5|11069|11067.5|11069|11067.5|11067|11065.5|1520
1648566900000|2022-03-29 15:15:00|11069.5|11067|11069|11067.5|11069.5|11067.5|11068|11066.5|3068
1648567200000|2022-03-29 15:20:00|11069.5|11068|11070|11068.5|11070.5|11069|11069|11067.5|1905
1648567500000|2022-03-29 15:25:00|11069.5|11068|11069.5|11068|11069.5|11068.5|11069|11067.5|560
1648567800000|2022-03-29 15:30:00|11069|11067.5|11068|11066.5|11069.5|11067.5|11068|11066.5|2313
1648568100000|2022-03-29 15:35:00|11067.5|11066|11068|11066.5|11068|11066.5|11067.5|11066|620
1648568400000|2022-03-29 15:40:00|11067.5|11066|11068|11066.5|11068|11066.5|11067|11065.5|730
1648568700000|2022-03-29 15:45:00|11068.5|11067|11068.5|11067|11069|11067.5|11068|11066.5|530
1648569000000|2022-03-29 15:50:00|11069|11067.5|11070.5|11069|11071|11069|11068.5|11067|926
1648569300000|2022-03-29 15:55:00|11071|11069.5|11072|11070.5|11072|11070.5|11070.5|11069|2052
1648569600000|2022-03-29 16:00:00|11071.5|11070|11069.5|11068|11071.5|11070|11069|11067.5|745
1648569900000|2022-03-29 16:05:00|11069|11067.5|11069.5|11068|11069.5|11068|11068.5|11067|889
1648570200000|2022-03-29 16:10:00|11070|11068.5|11070|11068.5|11070|11068.5|11069.5|11068|362
1648570500000|2022-03-29 16:15:00|11069.5|11068|11070.5|11069|11070.5|11069|11069.5|11068|377
1648570800000|2022-03-29 16:20:00|11070|11068.5|11070|11068.5|11070.5|11069|11070|11068.5|172
1648571100000|2022-03-29 16:25:00|11070.5|11069|11070.5|11069|11070.5|11069|11070|11068.5|100
1648571400000|2022-03-29 16:30:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068.5|84
1648571700000|2022-03-29 16:35:00|11071|11069.5|11070|11068.5|11071|11069.5|11070|11068.5|4190
1648572000000|2022-03-29 16:40:00|11070.5|11069|11070|11068.5|11071|11069.5|11070|11068.5|59
1648572300000|2022-03-29 16:45:00|11069.5|11068|11070|11068.5|11070|11068.5|11069.5|11068|51
1648572600000|2022-03-29 16:50:00|||||||||2
1648572900000|2022-03-29 16:55:00|11070.5|11069|11070.5|11069|11070.5|11069|11070|11069|121
1648573200000|2022-03-29 17:00:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068.5|304
1648573500000|2022-03-29 17:05:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068.5|47
1648573800000|2022-03-29 17:10:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068.5|59
1648574100000|2022-03-29 17:15:00|11070|11068.5|11070|11068.5|11070.5|11069|11070|11068.5|17
1648574700000|2022-03-29 17:25:00|||||||||2
1648575000000|2022-03-29 17:30:00|11070.5|11069|11071|11069.5|11071|11069.5|11070.5|11069|66
1648575300000|2022-03-29 17:35:00|||||||||195
1648575600000|2022-03-29 17:40:00|11070.5|11069|11070.5|11069|11071|11069.5|11070.5|11068.5|351
1648575900000|2022-03-29 17:45:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068.5|66
1648576500000|2022-03-29 17:55:00|11071|11069.5|11071.5|11070|11071.5|11070|11071|11069.5|56
1648576800000|2022-03-29 18:00:00|11072|11070.5|11071.5|11070|11072.5|11071|11071.5|11070|196
1648577100000|2022-03-29 18:05:00|11071|11069.5|11071.5|11070|11071.5|11070|11071|11069.5|34
1648577400000|2022-03-29 18:10:00|11072|11070.5|11071.5|11070|11072|11070.5|11071.5|11070|128
1648577700000|2022-03-29 18:15:00|11072|11070.5|11071.5|11070|11072|11070.5|11071.5|11070|18
1648578000000|2022-03-29 18:20:00|11072|11070.5|11071.5|11070|11072|11070.5|11071.5|11070|9
1648578300000|2022-03-29 18:25:00|11071|11069.5|11071|11069.5|11071|11069.5|11071|11069.5|13
1648578600000|2022-03-29 18:30:00|11071.5|11070|11071|11069.5|11071.5|11070|11071|11069.5|9
1648578900000|2022-03-29 18:35:00|11071.5|11070|11071.5|11070|11071.5|11070|11071|11069.5|53
1648579200000|2022-03-29 18:40:00|11071|11069.5|11071|11069.5|11071|11069.5|11071|11069.5|18
1648579500000|2022-03-29 18:45:00|11070.5|11069|11070.5|11069|11070.5|11069|11070.5|11069|21
1648579800000|2022-03-29 18:50:00|11071|11069.5|11070.5|11069|11071|11069.5|11070.5|11069|11
1648580100000|2022-03-29 18:55:00|11071|11069.5|11070.5|11069|11071|11069.5|11070.5|11069|85
1648580400000|2022-03-29 19:00:00|11070|11068.5|11069.5|11068|11070|11068.5|11069.5|11068|390
1648580700000|2022-03-29 19:05:00|11069|11067.5|11069|11067.5|11069.5|11068|11069|11067.5|105
1648581000000|2022-03-29 19:10:00|11069.5|11067|11069|11067|11069.5|11068|11068.5|11067|131
1648581300000|2022-03-29 19:15:00|11069.5|11067.5|11069.5|11068|11069.5|11068|11069.5|11067|46
1648581600000|2022-03-29 19:20:00|||||||||27
1648581900000|2022-03-29 19:25:00|11069|11067.5|11069|11067.5|11069.5|11067.5|11069|11067.5|88
1648582200000|2022-03-29 19:30:00|11068.5|11067|11068.5|11067|11068.5|11067|11068.5|11067|35
1648582500000|2022-03-29 19:35:00|11068|11066.5|11068|11066.5|11068|11066.5|11068|11066.5|34
1648582800000|2022-03-29 19:40:00|11068.5|11067|11068.5|11067|11068.5|11067|11068|11066.5|26
1648583100000|2022-03-29 19:45:00|11068|11066.5|11068.5|11067|11068.5|11067|11067.5|11066|340
1648583400000|2022-03-29 19:50:00|11069|11067.5|11068|11066.5|11069|11067.5|11068|11066.5|219
1648583700000|2022-03-29 19:55:00|11067.5|11066|11068|11066.5|11068|11066.5|11067|11065.5|378
1648599300000|2022-03-30 00:15:00|11067.5|11066|11069|11067|11069.5|11068|11067.5|11066|209
1648599600000|2022-03-30 00:20:00|11068.5|11066.5|11068.5|11067|11069|11067|11068|11066|5
1648599900000|2022-03-30 00:25:00|11069|11067.5|11068.5|11067|11069|11067.5|11068.5|11067|2
1648600200000|2022-03-30 00:30:00|11069|11066.5|11068|11066.5|11069|11066.5|11068|11066.5|25
1648600500000|2022-03-30 00:35:00|11068.5|11066|11068.5|11067|11069|11067|11068|11066|6
1648600800000|2022-03-30 00:40:00|11069|11067.5|11068|11066.5|11069|11067.5|11068|11066.5|6
1648601100000|2022-03-30 00:45:00|11068.5|11067|11068.5|11067|11069|11067|11068|11066.5|54
1648601400000|2022-03-30 00:50:00|11069|11067.5|11069|11067.5|11069|11067.5|11068.5|11067|3
1648601700000|2022-03-30 00:55:00|11069.5|11067|11069.5|11068|11070|11068.5|11069|11067|35
1648602000000|2022-03-30 01:00:00|11070|11068.5|11070.5|11068.5|11070.5|11069|11069.5|11067.5|29
1648602300000|2022-03-30 01:05:00|11070|11069|11072|11070|11072|11070|11070|11068.5|87
1648602600000|2022-03-30 01:10:00|11071.5|11069.5|11071|11069.5|11071.5|11070|11071|11069|19
1648602900000|2022-03-30 01:15:00|11071.5|11070|11072|11070|11072|11070.5|11071.5|11069.5|15
1648603200000|2022-03-30 01:20:00|11071.5|11069.5|11071|11069|11071.5|11070|11070.5|11069|55
1648603500000|2022-03-30 01:25:00|11070.5|11069.5|11071|11069|11071.5|11069.5|11070.5|11069|8
1648603800000|2022-03-30 01:30:00|11070.5|11069.5|11071.5|11069.5|11071.5|11069.5|11070.5|11069|2
1648604100000|2022-03-30 01:35:00|11071|11070|11071|11069.5|11071.5|11070|11071|11069.5|15
1648604400000|2022-03-30 01:40:00|11070.5|11069|11070.5|11068.5|11071|11069|11070.5|11068.5|9
1648604700000|2022-03-30 01:45:00|11070|11068|11070|11068.5|11070.5|11068.5|11070|11068|14
1648605000000|2022-03-30 01:50:00||11068||11068.5||11068.5||11068|7
1648605300000|2022-03-30 01:55:00|11070.5|11068|11071|11069.5|11071|11069.5|11070.5|11068|15
1648605600000|2022-03-30 02:00:00|11071.5|11070|11071.5|11070|11072|11070.5|11071.5|11070|94
1648605900000|2022-03-30 02:05:00|11072|11070.5|11071|11069|11072|11070.5|11071|11069|17
1648606200000|2022-03-30 02:10:00|11070.5|11069.5|11071.5|11069.5|11071.5|11070|11070.5|11069.5|129
1648606500000|2022-03-30 02:15:00|11072|11070|11072|11070|11072|11070.5|11072|11069.5|11
1648606800000|2022-03-30 02:20:00|11071.5|11070.5|11072|11070|11072|11070.5|11071.5|11070|4
1648607100000|2022-03-30 02:25:00|11071.5|11070.5|11072|11070|11072|11070.5|11071.5|11070|5
1648607400000|2022-03-30 02:30:00|11071.5|11070.5|11071.5|11070|11071.5|11070.5|11071.5|11070|2
1648607700000|2022-03-30 02:35:00|11072|11070.5|11072|11070.5|11072|11070.5|11072|11070|44
1648608000000|2022-03-30 02:40:00|11072.5|11071|11072.5|11071|11072.5|11071|11072.5|11070.5|24
1648608900000|2022-03-30 02:55:00|11073|11071.5|11073|11071|11073|11071.5|11073|11071|1
1648609200000|2022-03-30 03:00:00|11072.5||11072.5||11072.5||11072.5||0
1648609800000|2022-03-30 03:10:00|11073|11071.5|11073|11071.5|11073|11071.5|11072.5|11071.5|11
1648610400000|2022-03-30 03:20:00|11073.5||11073||11073.5||11073||0
1648610700000|2022-03-30 03:25:00|11073.5|11072|11073.5|11071.5|11073.5|11072|11073.5|11071.5|24
1648611000000|2022-03-30 03:30:00|11073|11071|11072.5|11071|11073|11071.5|11072.5|11071|4
1648611300000|2022-03-30 03:35:00|11073|11071.5|11072|11070.5|11073|11071.5|11072|11070|21
1648611600000|2022-03-30 03:40:00|11072.5|11070|11072.5|11070.5|11072.5|11071|11072|11070|3
1648611900000|2022-03-30 03:45:00|11072|11070|11071.5|11070|11072|11070.5|11071.5|11070|1
1648612200000|2022-03-30 03:50:00|11072|11070.5|11072|11070.5|11072|11070.5|11071.5|11070|29
1648612500000|2022-03-30 03:55:00|11072.5|11071|11072.5|11071|11072.5|11071|11072|11070.5|4
1648612800000|2022-03-30 04:00:00|11073|11071.5|11073|11071.5|11073.5|11071.5|11072.5|11071|58
1648613100000|2022-03-30 04:05:00|11072.5|11071|11073|11071.5|11073|11071.5|11072.5|11070.5|293
1648613400000|2022-03-30 04:10:00|11072.5|11071|11072.5|11071|11073|11071.5|11071.5|11070|328
1648613700000|2022-03-30 04:15:00|11072|11070.5|11072.5|11071|11072.5|11071|11072|11070.5|69
1648614000000|2022-03-30 04:20:00|11072|11070.5|11072.5|11071|11073|11071.5|11072|11070.5|4
1648614300000|2022-03-30 04:25:00|11073|11071.5|11073.5|11072|11073.5|11072|11072.5|11071|2
1648614600000|2022-03-30 04:30:00|11073|11071.5|11071.5|11070|11073.5|11072|11071.5|11070|150
1648614900000|2022-03-30 04:35:00|11071|11069.5|11070|11068.5|11071|11070|11070|11068|192
1648615200000|2022-03-30 04:40:00|11070.5|11067|11067.5|11066|11070.5|11067|11067.5|11066|561
1648615500000|2022-03-30 04:45:00|11068||11067.5||11068||11067.5||59
1648615800000|2022-03-30 04:50:00|11067|11065.5|11067.5|11065.5|11067.5|11065.5|11067|11065.5|19
1648616100000|2022-03-30 04:55:00|11067|11066|11067|11065.5|11067.5|11066|11067|11065.5|65
1648616400000|2022-03-30 05:00:00|11066.5|11065|11064.5|11063|11066.5|11065|11064.5|11063|243
1648616700000|2022-03-30 05:05:00|11064|11062.5|11064.5|11063|11065|11063|11064|11062.5|66
1648617000000|2022-03-30 05:10:00|11065|11063.5|11064.5|11063|11065|11063.5|11064.5|11063|109
1648617300000|2022-03-30 05:15:00|11065|11063.5|11065|11063.5|11065|11063.5|11065|11063.5|4
1648617600000|2022-03-30 05:20:00|||||||||5
1648617900000|2022-03-30 05:25:00|11065.5|11064|11065|11063.5|11065.5|11064|11065|11063.5|78
1648618200000|2022-03-30 05:30:00|11065.5|11063|11065|11063.5|11065.5|11064|11065|11063|88
1648618500000|2022-03-30 05:35:00|11065.5|11064|11065.5|11064|11065.5|11064|11065.5|11064|19
1648618800000|2022-03-30 05:40:00|||||||||19
1648619100000|2022-03-30 05:45:00|||||||||20
1648619400000|2022-03-30 05:50:00|11065|11063.5|11064|11062.5|11065|11063.5|11063.5|11062|136
1648619700000|2022-03-30 05:55:00|11064.5|11063|11063.5|11062|11064.5|11063|11063|11061.5|375
1648620000000|2022-03-30 06:00:00|11064|11062.5|11068|11066.5|11068.5|11066.5|11063.5|11061.5|1317
1648620300000|2022-03-30 06:05:00|11068.5|11067|11068|11066.5|11069|11067.5|11067.5|11066|738
1648620600000|2022-03-30 06:10:00|11069|11067.5|11069|11067|11069|11067.5|11068|11066.5|676
1648620900000|2022-03-30 06:15:00|11068.5|11067.5|11069.5|11068|11071|11069|11068.5|11067.5|2016
1648621200000|2022-03-30 06:20:00|11069|11067.5|11067|11065.5|11069.5|11068|11067|11065.5|1526
1648621500000|2022-03-30 06:25:00|11067.5|11066|11068.5|11067|11068.5|11067|11067|11065.5|1590
1648621800000|2022-03-30 06:30:00|11068|11066.5|11067.5|11066|11068.5|11066.5|11067|11065.5|1990
1648622100000|2022-03-30 06:35:00|11068|11066.5|11068|11066.5|11068.5|11067|11067.5|11066|763
1648622400000|2022-03-30 06:40:00|11067.5|11066|11067.5|11066|11068|11066.5|11067|11065.5|423
1648622700000|2022-03-30 06:45:00|11067|11065.5|11066.5|11064.5|11067.5|11066|11066.5|11064.5|3006
1648623000000|2022-03-30 06:50:00|11066|11064|11067|11065.5|11067|11065.5|11065.5|11064|1505
1648623300000|2022-03-30 06:55:00|11066.5|11065|11065|11063.5|11067|11065.5|11065|11063.5|666
1648623600000|2022-03-30 07:00:00|11064.5|11063|11059.5|11058|11065|11063.5|11059.5|11058|5668
1648623900000|2022-03-30 07:05:00|11060|11058.5|11057|11055.5|11060|11058.5|11056.5|11055|5067
1648624200000|2022-03-30 07:10:00|11057.5|11056|11054.5|11053|11057.5|11056|11054.5|11052.5|2790
1648624500000|2022-03-30 07:15:00|11055|11053.5|11056|11054.5|11056|11054.5|11053|11051.5|5456
1648624800000|2022-03-30 07:20:00|11056.5|11055|11058.5|11057|11059|11057.5|11056.5|11055|3849
1648625100000|2022-03-30 07:25:00|11058|11056.5|11058.5|11057|11059.5|11058|11057.5|11056|2188
1648625400000|2022-03-30 07:30:00|11058|11056.5|11059|11057.5|11059.5|11058|11057|11055.5|1852
1648625700000|2022-03-30 07:35:00|11058.5|11057|11059|11057.5|11060|11058.5|11058|11056.5|1292
1648626000000|2022-03-30 07:40:00|11058.5|11057|11058|11056.5|11059|11057.5|11057.5|11056|1702
1648626300000|2022-03-30 07:45:00|11058.5|11057|11057|11055.5|11058.5|11057|11057|11055.5|2126
1648626600000|2022-03-30 07:50:00|11057.5|11056|11058|11056.5|11058|11056.5|11057|11055.5|1403
1648626900000|2022-03-30 07:55:00|11057.5|11056|11056.5|11055|11058|11056.5|11056|11054.5|2243
1648627200000|2022-03-30 08:00:00|11056|11054.5|11059|11057.5|11059|11057.5|11054.5|11053|6028
1648627500000|2022-03-30 08:05:00|11058.5|11057|11058|11056.5|11060|11058|11057.5|11056|4814
1648627800000|2022-03-30 08:10:00|11058.5|11057|11056.5|11055|11058.5|11057|11056|11054.5|3493
1648628100000|2022-03-30 08:15:00|11057|11055.5|11057.5|11056|11058|11056.5|11057|11055.5|3404
1648628400000|2022-03-30 08:20:00|11057|11055.5|11057.5|11056|11057.5|11056|11056|11054.5|2805
1648628700000|2022-03-30 08:25:00|11058|11056.5|11060.5|11059|11061|11059.5|11058|11056.5|2577
1648629000000|2022-03-30 08:30:00|11061|11059.5|11061|11059.5|11062.5|11061|11060.5|11059|3314
1648629300000|2022-03-30 08:35:00|11061.5|11060|11061|11059.5|11062|11060.5|11060|11058.5|2759
1648629600000|2022-03-30 08:40:00|11061.5|11060|11062.5|11061|11063|11061.5|11061|11059.5|2838
1648629900000|2022-03-30 08:45:00|11062|11060.5|11061|11059.5|11062.5|11060.5|11060.5|11059|6645
1648630200000|2022-03-30 08:50:00|11060.5|11059|11061|11059.5|11061.5|11060|11060|11058.5|3912
1648630500000|2022-03-30 08:55:00|11061.5|11059|11060.5|11059|11062|11060.5|11060.5|11059|1568
1648630800000|2022-03-30 09:00:00|11060|11058.5|11060|11058.5|11061.5|11059.5|11059|11057.5|3937
1648631100000|2022-03-30 09:05:00|11060.5|11059|11059|11057.5|11060.5|11059|11059|11057.5|2087
1648631400000|2022-03-30 09:10:00|11058.5|11057|11059|11057.5|11060|11058.5|11058.5|11057|1798
1648631700000|2022-03-30 09:15:00|11059.5|11058|11058|11056.5|11059.5|11058|11057.5|11056|770
1648632000000|2022-03-30 09:20:00|11057.5|11056|11057|11055.5|11058|11056.5|11056.5|11055|1311
1648632300000|2022-03-30 09:25:00|11056.5|11055|11056.5|11055|11057|11055.5|11056|11054.5|1685
1648632600000|2022-03-30 09:30:00|11056|11054.5|11056.5|11054.5|11056.5|11055|11056|11054.5|1718
1648632900000|2022-03-30 09:35:00|11056|11055|11057.5|11056|11057.5|11056|11056|11054.5|1198
1648633200000|2022-03-30 09:40:00|11058|11056.5|11058.5|11057|11059|11057.5|11058|11056.5|1878
1648633500000|2022-03-30 09:45:00|11058|11056.5|11058|11056.5|11058.5|11057|11058|11056|258
1648633800000|2022-03-30 09:50:00|11057.5|11056|11056.5|11055|11057.5|11056|11056.5|11055|2851
1648634100000|2022-03-30 09:55:00|11057|11055.5|11057.5|11056|11058|11056.5|11056.5|11055|1161
1648634400000|2022-03-30 10:00:00|11058|11056.5|11060|11058.5|11060.5|11059|11058|11056.5|3337
1648634700000|2022-03-30 10:05:00|11059.5|11058|11056.5|11055|11059.5|11058|11056|11054.5|2816
1648635000000|2022-03-30 10:10:00|11056|11054.5|11056.5|11055|11057|11055.5|11055.5|11053.5|1672
1648635300000|2022-03-30 10:15:00|11056|11054.5|11057|11055.5|11057|11055.5|11056|11054.5|507
1648635600000|2022-03-30 10:20:00|11056.5|11055|11056.5|11055|11057|11055.5|11056.5|11055|967
1648635900000|2022-03-30 10:25:00|11056|11054.5|11056|11054.5|11056.5|11055|11055.5|11054|1480
1648636200000|2022-03-30 10:30:00|11055.5|11054|11056.5|11055|11056.5|11055|11055.5|11054|678
1648636500000|2022-03-30 10:35:00|11057|11055.5|11057|11055.5|11057.5|11056|11056.5|11055|484
1648636800000|2022-03-30 10:40:00|11057.5|11056|11057.5|11056|11057.5|11056|11057|11055.5|870
1648637100000|2022-03-30 10:45:00|11058|11056.5|11057.5|11056|11058.5|11057|11057.5|11056|1180
1648637400000|2022-03-30 10:50:00|11058|11056.5|11058.5|11057|11058.5|11057|11057.5|11056|1790
1648637700000|2022-03-30 10:55:00|11059|11057.5|11057|11055.5|11059|11057.5|11057|11055.5|2102
1648638000000|2022-03-30 11:00:00|11057.5|11056|11057.5|11056|11057.5|11056|11057|11055.5|1251
1648638300000|2022-03-30 11:05:00|11058|11056.5|11057.5|11056|11058|11056.5|11057|11055.5|114
1648638600000|2022-03-30 11:10:00|11057|11055.5|11056.5|11055|11057.5|11056|11056.5|11055|717
1648638900000|2022-03-30 11:15:00|11057|11055.5|11057.5|11056|11057.5|11056|11056.5|11055|1916
1648639200000|2022-03-30 11:20:00|11058|11056.5|11057.5|11056|11058.5|11057|11057.5|11056|2929
1648639500000|2022-03-30 11:25:00|11057|11055.5|11056.5|11055|11057.5|11056|11056.5|11055|1531
1648639800000|2022-03-30 11:30:00|11057|11055.5|11056.5|11055|11057|11055.5|11056|11054.5|1379
1648640100000|2022-03-30 11:35:00|11057|11055.5|11057|11055.5|11057|11055.5|11056.5|11055|3321
1648640400000|2022-03-30 11:40:00|11056.5|11055|11056.5|11055|11057|11055.5|11056|11054.5|3051
1648640700000|2022-03-30 11:45:00|11056|11054.5|11057|11055.5|11057|11055.5|11056|11054.5|2608
1648641000000|2022-03-30 11:50:00|11057.5|11056|11057|11055.5|11057.5|11056|11057|11055.5|2228
1648641300000|2022-03-30 11:55:00|11057.5|11056|11055|11053.5|11057.5|11056|11055|11053.5|11397
1648641600000|2022-03-30 12:00:00|11055.5|11054|11053.5|11052|11055.5|11054|11053.5|11052|3517
1648641900000|2022-03-30 12:05:00|11053|11051.5|11054|11052.5|11054.5|11053|11053|11051.5|6970
1648642200000|2022-03-30 12:10:00|11053.5|11052|11055.5|11054|11056|11054|11053.5|11052|7276
1648642500000|2022-03-30 12:15:00|11056|11054.5|11056.5|11055|11057.5|11056|11056|11054.5|5734
1648642800000|2022-03-30 12:20:00|11056|11054.5|11055.5|11054|11056.5|11055|11055|11053.5|5395
1648643100000|2022-03-30 12:25:00|11056|11054.5|11057.5|11056|11057.5|11056|11055.5|11054|3276
1648643400000|2022-03-30 12:30:00|11057|11055.5|11055.5|11054|11057.5|11056|11055|11053.5|2397
1648643700000|2022-03-30 12:35:00|11055|11053.5|11055.5|11054|11055.5|11054|11054.5|11053|3621
1648644000000|2022-03-30 12:40:00|11056|11054.5|11055|11053.5|11056|11054.5|11054.5|11053|3393
1648644300000|2022-03-30 12:45:00|11055.5|11054|11055.5|11054|11056|11054.5|11054.5|11053|2170
1648644600000|2022-03-30 12:50:00|11055|11053.5|11054|11052.5|11055.5|11054|11053.5|11052|4574
1648644900000|2022-03-30 12:55:00|11054.5|11052|11053.5|11052|11054.5|11052.5|11052.5|11051|6020
1648645200000|2022-03-30 13:00:00|11054|11052.5|11053|11051.5|11054|11052.5|11053|11051.5|2592
1648645500000|2022-03-30 13:05:00|11053.5|11052|11052.5|11051|11053.5|11052|11052|11050.5|2477
1648645800000|2022-03-30 13:10:00|11053|11051.5|11051.5|11050|11053|11051.5|11051|11049.5|1414
1648646100000|2022-03-30 13:15:00|11051|11049.5|11049.5|11048|11051|11049.5|11049|11047|7369
1648646400000|2022-03-30 13:20:00|11049|11047.5|11048|11046.5|11049.5|11048|11047|11045.5|5799
1648646700000|2022-03-30 13:25:00|11047.5|11046|11050|11048.5|11050|11048.5|11047.5|11046|4456
1648647000000|2022-03-30 13:30:00|11049.5|11048|11050.5|11049|11050.5|11049|11049|11047.5|3801
1648647300000|2022-03-30 13:35:00|11050|11048.5|11049.5|11048|11050.5|11048.5|11049.5|11048|2210
1648647600000|2022-03-30 13:40:00|11049|11047.5|11049.5|11048|11050.5|11049|11049|11047.5|3414
1648647900000|2022-03-30 13:45:00|11049|11047.5|11049.5|11048|11050|11048.5|11049|11047.5|2975
1648648200000|2022-03-30 13:50:00|11049|11047.5|11049.5|11048|11049.5|11048|11049|11047.5|2135
1648648500000|2022-03-30 13:55:00|11049|11047.5|11049|11047.5|11050.5|11049|11049|11047.5|3939
1648648800000|2022-03-30 14:00:00|11049.5|11048|11051|11049.5|11051.5|11050|11049|11047.5|1505
1648649100000|2022-03-30 14:05:00|11050.5|11049|11050.5|11049|11050.5|11049|11050|11048.5|3475
1648649400000|2022-03-30 14:10:00|11050|11048.5|11050.5|11049|11050.5|11049|11049.5|11048|3200
1648649700000|2022-03-30 14:15:00|11050|11048.5|11053|11051.5|11053.5|11052|11050|11048.5|6347
1648650000000|2022-03-30 14:20:00|11052.5|11051|11053|11051.5|11053|11051.5|11052|11050.5|1800
1648650300000|2022-03-30 14:25:00|11052.5|11051|11054|11052.5|11054.5|11053|11052.5|11051|2702
1648650600000|2022-03-30 14:30:00|11054.5|11053|11055.5|11053.5|11055.5|11054|11053.5|11052|6943
1648650900000|2022-03-30 14:35:00|11055|11054|11055|11053.5|11056|11054.5|11054.5|11053|8684
1648651200000|2022-03-30 14:40:00|11054.5|11053|11053.5|11052|11054.5|11053|11053.5|11051.5|1374
1648651500000|2022-03-30 14:45:00|11054|11052.5|11053|11051.5|11054|11052.5|11053|11051.5|2474
1648651800000|2022-03-30 14:50:00|11052.5|11051|11052|11050.5|11052.5|11051|11051|11049.5|3852
1648652100000|2022-03-30 14:55:00|11052.5|11050|11052|11050.5|11052.5|11051|11051.5|11050|2351
1648652400000|2022-03-30 15:00:00|11052.5|11051|11053.5|11052|11053.5|11052|11052|11050.5|1836
1648652700000|2022-03-30 15:05:00|11054|11052.5|11054|11052.5|11054.5|11053|11053|11051.5|2529
1648653000000|2022-03-30 15:10:00|11054.5|11053|11055|11053.5|11055|11053.5|11054|11052.5|4623
1648653300000|2022-03-30 15:15:00|11054.5|11053|11055.5|11054|11055.5|11054|11054.5|11053|4876
1648653600000|2022-03-30 15:20:00|11056|11054.5|11057.5|11056|11057.5|11056|11056|11054.5|4031
1648653900000|2022-03-30 15:25:00|11057|11055.5|11056.5|11055|11057.5|11056|11056|11054.5|6908
1648654200000|2022-03-30 15:30:00|11057|11055.5|11056|11054.5|11057|11055.5|11055|11053.5|1137
1648654500000|2022-03-30 15:35:00|11055.5|11054|11056|11054.5|11056|11054.5|11055|11053.5|715
1648654800000|2022-03-30 15:40:00|11056.5|11055|11058.5|11057|11058.5|11057|11056|11054.5|2930
1648655100000|2022-03-30 15:45:00|11059|11057.5|11058|11056.5|11059|11057.5|11057.5|11056|2717
1648655400000|2022-03-30 15:50:00|11058.5|11057|11059.5|11058|11059.5|11058|11058|11056.5|9000
1648655700000|2022-03-30 15:55:00|11060|11058.5|11059.5|11058|11060|11058.5|11059|11057.5|5901
1648656000000|2022-03-30 16:00:00|11060|11057.5|11060|11058|11060|11058.5|11059|11057.5|3045
1648656300000|2022-03-30 16:05:00|11059.5|11058.5|11059|11057.5|11060|11058.5|11058.5|11057|4912
1648656600000|2022-03-30 16:10:00|11059.5|11058|11061|11059.5|11061|11059.5|11059|11057.5|1068
1648656900000|2022-03-30 16:15:00|11060.5|11059|11059.5|11058|11061|11059.5|11059.5|11058|2020
1648657200000|2022-03-30 16:20:00|11060|11057.5|11059|11057.5|11060|11058|11058.5|11057|1081
1648657500000|2022-03-30 16:25:00|11058.5|11057|11058.5|11057|11059|11057.5|11058|11056.5|513
1648657800000|2022-03-30 16:30:00|11059|11057.5|11059.5|11057.5|11059.5|11058|11058.5|11057.5|463
1648658100000|2022-03-30 16:35:00|11059|11058|11059|11057.5|11059.5|11058|11058.5|11057|331
1648658400000|2022-03-30 16:40:00|11058.5|11057|11059|11057.5|11059.5|11058|11058.5|11057|1826
1648658700000|2022-03-30 16:45:00|11058.5|11057|11058.5|11057|11059.5|11058|11058.5|11057|1101
1648659000000|2022-03-30 16:50:00|11059|11057.5|11059.5|11058|11060|11058|11058.5|11057|724
1648659300000|2022-03-30 16:55:00|11059|11057.5|11059|11057.5|11059.5|11058|11059|11057.5|255
1648659600000|2022-03-30 17:00:00|11059.5|11058|11058.5|11057|11059.5|11058|11058|11056.5|346
1648659900000|2022-03-30 17:05:00|11058|11056.5|11058.5|11057|11058.5|11057|11058|11056.5|570
1648660200000|2022-03-30 17:10:00|11058|11056.5|11058.5|11057|11058.5|11057|11058|11056.5|151
1648660500000|2022-03-30 17:15:00|11058|11056.5|11058.5|11057|11058.5|11057|11058|11056.5|7
1648660800000|2022-03-30 17:20:00|11058|11056.5|11058|11056.5|11058.5|11057|11058|11056.5|109
1648661100000|2022-03-30 17:25:00|11057.5|11056|11058|11056.5|11058|11056.5|11057.5|11056|124
1648661400000|2022-03-30 17:30:00|11057.5|11056|11057.5|11056|11057.5|11056|11057.5|11056|84
1648662000000|2022-03-30 17:40:00|11057|11055.5|11057|11055.5|11057.5|11056|11057|11055.5|109
1648662300000|2022-03-30 17:45:00|11057.5|11056|11057|11055.5|11057.5|11056|11057|11055.5|56
1648662600000|2022-03-30 17:50:00|11056.5|11055|11056.5|11055|11057|11055.5|11056.5|11055|69
1648662900000|2022-03-30 17:55:00|11057|11055.5|11057|11055.5|11057|11055.5|11057|11055.5|2
1648663200000|2022-03-30 18:00:00|||||||||32
1648663500000|2022-03-30 18:05:00|11056.5|11055|11057|11055.5|11057|11055.5|11056.5|11055|88
1648663800000|2022-03-30 18:10:00|11057.5|11056|11057.5|11056|11058|11056|11057.5|11056|89
1648664100000|2022-03-30 18:15:00|11057|11055.5|11057.5|11056|11057.5|11056|11057|11055.5|141
1648664400000|2022-03-30 18:20:00|11057|11055.5|11057|11055.5|11057.5|11056|11057|11055.5|95
1648664700000|2022-03-30 18:25:00|11057.5|11056|11057.5|11056|11057.5|11056|11057.5|11056|61
1648665000000|2022-03-30 18:30:00|11057|11055.5|11057.5|11056|11058|11056.5|11057|11055.5|168
1648665300000|2022-03-30 18:35:00|11057|11055.5|11057|11055.5|11057|11055.5|11057|11055.5|24
1648665600000|2022-03-30 18:40:00|11056.5|11055|11057.5|11056|11057.5|11056|11056.5|11055|18
1648665900000|2022-03-30 18:45:00|11057|11055.5|11057.5|11056|11057.5|11056|11057|11055.5|3
1648666200000|2022-03-30 18:50:00|11057|11055.5|11057.5|11056|11057.5|11056|11057|11055.5|4
1648666500000|2022-03-30 18:55:00|11057|11055.5|11056.5|11055|11057.5|11056|11056.5|11055|28
1648667100000|2022-03-30 19:05:00|11056|11054.5|11056.5|11055|11057|11055.5|11056|11054.5|44
1648667400000|2022-03-30 19:10:00|11057|11055.5|11057|11055.5|11057|11055.5|11057|11055.5|21
1648667700000|2022-03-30 19:15:00|11057.5|11056|11057.5|11056|11057.5|11056|11057.5|11056|13
1648668000000|2022-03-30 19:20:00|11058|11056.5|11057.5|11056|11058|11056.5|11057.5|11056|53
1648668300000|2022-03-30 19:25:00|||||||||4
1648668600000|2022-03-30 19:30:00|||||||||10
1648668900000|2022-03-30 19:35:00|11058|11056.5|11057|11055.5|11058|11056.5|11057|11055.5|176
1648669200000|2022-03-30 19:40:00|11057.5|11056|11057.5|11056|11057.5|11056|11057|11055.5|38
1648669500000|2022-03-30 19:45:00|11058|11056.5|11057.5|11056|11058|11056.5|11057.5|11056|9
1648669800000|2022-03-30 19:50:00|11058|11056.5|11058|11056.5|11058|11056.5|11057.5|11056|210
1648670100000|2022-03-30 19:55:00|11057.5|11056|11056.5|11055|11057.5|11056|11056.5|11055|99
1648685700000|2022-03-31 00:15:00|11055.5|11054|11054.5|11053|11055.5|11054|11053.5|11052|279
1648686000000|2022-03-31 00:20:00|11055|11053.5|11056|11054|11056|11054.5|11055|11053|33
1648686300000|2022-03-31 00:25:00|11055.5|11054.5|11056.5|11054.5|11057|11055|11055.5|11054|13
1648686600000|2022-03-31 00:30:00|11057|11055|11057.5|11055.5|11057.5|11056|11056.5|11055|0
1648686900000|2022-03-31 00:35:00|11057|11056|11058|11056|11058|11056.5|11057|11056|0
1648687200000|2022-03-31 00:40:00|11057.5|11055.5|11056.5|11055|11057.5|11055.5|11055.5|11053.5|25
1648687500000|2022-03-31 00:45:00|11057||11057||11057||11056.5||4
1648687800000|2022-03-31 00:50:00|11057.5|11055.5|11056.5|11055|11057.5|11056|11056.5|11055|5
1648688100000|2022-03-31 00:55:00|11057.5|11055.5|11058|11056|11058|11056.5|11057|11055|7
1648688400000|2022-03-31 01:00:00|11057.5|11055.5|11057|11055.5|11057.5|11055.5|11057|11055|9
1648688700000|2022-03-31 01:05:00|11057.5|11056|11058|11056|11058|11056.5|11057|11056|7
1648689000000|2022-03-31 01:10:00|11057.5|11056.5|11058|11056|11058|11056.5|11057.5|11056|1
1648689300000|2022-03-31 01:15:00|11057.5|11056.5|11057|11055.5|11058|11056.5|11057|11055.5|1
1648689600000|2022-03-31 01:20:00|11056.5|11055|11057|11055.5|11057|11055.5|11056.5|11055|35
1648689900000|2022-03-31 01:25:00|11056.5|11055|11056.5|11055|11057|11055.5|11056.5|11055|16
1648690200000|2022-03-31 01:30:00|11057|11055.5|11056.5|11055|11057|11055.5|11056.5|11055|6
1648690500000|2022-03-31 01:35:00|11057|11055.5|11057|11055.5|11057|11055.5|11056.5|11055|7
1648691100000|2022-03-31 01:45:00|11057.5|11056|11058|11056.5|11058|11056.5|11057.5|11056|19
1648691400000|2022-03-31 01:50:00|11057.5|11056|11058|11056.5|11058.5|11057|11057.5|11056|4
1648691700000|2022-03-31 01:55:00|11058.5|11057|11058|11056.5|11058.5|11057|11058|11056.5|3
1648692000000|2022-03-31 02:00:00|11058.5|11057|11058.5|11056.5|11058.5|11057|11058|11056.5|9
1648692300000|2022-03-31 02:05:00|11058|11057|11058.5|11056.5|11058.5|11057|11058|11056.5|2
1648692600000|2022-03-31 02:10:00|11058|11057|11058.5|11057|11058.5|11057|11058|11056.5|0
1648692900000|2022-03-31 02:15:00|11058|11056.5|11058|11056.5|11058.5|11057|11058|11056.5|26
1648693500000|2022-03-31 02:25:00|11057.5|11056|11057.5|11056|11057.5|11056|11057.5|11056|6
1648693800000|2022-03-31 02:30:00|11058|11056.5|11058|11056.5|11058|11056.5|11058|11056.5|2
1648694100000|2022-03-31 02:35:00|11058.5|11057|11058|11056.5|11058.5|11057|11058|11056.5|2
1648694400000|2022-03-31 02:40:00|11058.5|11057|11058.5|11057|11058.5|11057|11058.5|11057|0
1648694700000|2022-03-31 02:45:00||11056.5||11057||11057||11056.5|60
1648695000000|2022-03-31 02:50:00|11058|11056.5|11058|11056.5|11058|11056.5|11058|11056.5|0
1648695300000|2022-03-31 02:55:00|11058.5|11057|11058.5|11057|11058.5|11057|11058.5|11057|5
1648695600000|2022-03-31 03:00:00|11058|11056.5|11058.5|11057|11058.5|11057|11058|11056.5|28
1648695900000|2022-03-31 03:05:00|11059|11056.5|11059|11057.5|11059|11057.5|11059|11056.5|3
1648696200000|2022-03-31 03:10:00|11059.5|11057|11059.5|11058|11059.5|11058|11059.5|11057|1
1648696800000|2022-03-31 03:20:00|11060|11058.5|11060.5|11059|11060.5|11059|11060|11058.5|96
1648697100000|2022-03-31 03:25:00|||||||||2
1648697400000|2022-03-31 03:30:00|11060|11058.5|11060.5|11059|11060.5|11059|11060|11058.5|19
1648697700000|2022-03-31 03:35:00|11061||11060.5||11061||11060.5||112
1648698000000|2022-03-31 03:40:00|||||||||3
1648698300000|2022-03-31 03:45:00|||||||||5
1648698600000|2022-03-31 03:50:00|11060|11058|11060|11058|11060|11058|11060|11058|27
1648698900000|2022-03-31 03:55:00|11059.5|11058.5|11060.5|11058.5|11060.5|11059|11059.5|11058.5|25
1648699200000|2022-03-31 04:00:00|11060|11058|11060|11058|11060|11058.5|11059.5|11058|53
1648699500000|2022-03-31 04:05:00|11059.5||11059.5||11060||11059.5||1
1648699800000|2022-03-31 04:10:00|11059|11057.5|11059.5|11058|11059.5|11058|11059|11057.5|19
1648700100000|2022-03-31 04:15:00|||||||||1
1648700400000|2022-03-31 04:20:00|||||||||3
1648700700000|2022-03-31 04:25:00|11059|11057|11058|11056.5|11059|11057.5|11058|11056.5|86
1648701000000|2022-03-31 04:30:00|11058.5|11057|11058.5|11057|11059|11057|11058.5|11057|11
1648701300000|2022-03-31 04:35:00|11059|11057.5|11058.5|11057|11059|11057.5|11058.5|11056.5|11
1648701600000|2022-03-31 04:40:00|11059|11057.5|11058.5|11057|11059|11057.5|11058.5|11057|18
1648701900000|2022-03-31 04:45:00|11058|11056.5|11058.5|11057|11058.5|11057|11058|11056.5|165
1648702200000|2022-03-31 04:50:00|11058|11056.5|11058.5|11057|11058.5|11057|11058|11056.5|6
1648702500000|2022-03-31 04:55:00|11058|11056.5|11058.5|11057|11058.5|11057|11058|11056.5|4
1648702800000|2022-03-31 05:00:00|11059|11057.5|11058.5|11057|11059|11057.5|11058.5|11057|6
1648703100000|2022-03-31 05:05:00|11059||11058.5||11059||11058.5||38
1648703400000|2022-03-31 05:10:00|11058|11056.5|11058|11056.5|11058|11056.5|11057.5|11056|33
1648703700000|2022-03-31 05:15:00|11058.5|11057|11058|11056.5|11058.5|11057|11058|11056.5|5
1648704000000|2022-03-31 05:20:00|11058.5|11057|11058|11056.5|11058.5|11057|11058|11056.5|5
1648704300000|2022-03-31 05:25:00|11057.5|11056|11056.5|11055|11058.5|11056.5|11056.5|11055|123
1648704600000|2022-03-31 05:30:00|11057|11055.5|11057.5|11056|11057.5|11056|11056.5|11055|49
1648704900000|2022-03-31 05:35:00|11058|11056.5|11058|11056.5|11058|11056.5|11057.5|11056|17
1648705200000|2022-03-31 05:40:00|11058.5|11057|11058.5|11057|11058.5|11057|11058|11056.5|16
1648705500000|2022-03-31 05:45:00|11059|11057.5|11058.5|11057|11059.5|11057.5|11058|11056.5|67
1648705800000|2022-03-31 05:50:00|11059|11057.5|11059|11057.5|11059.5|11057.5|11059|11057.5|4
1648706100000|2022-03-31 05:55:00|11059.5|11057|11059|11057.5|11059.5|11058|11059|11057|39
1648706400000|2022-03-31 06:00:00|11059.5|11058|11059|11057.5|11060|11058.5|11056.5|11055|1776
1648706700000|2022-03-31 06:05:00|11059.5|11058|11058|11056|11059.5|11058|11058|11056|511
1648707000000|2022-03-31 06:10:00|11057.5|11056.5|11058|11056.5|11058.5|11057|11057|11055.5|879
1648707300000|2022-03-31 06:15:00|11057.5|11056|11058.5|11057|11059|11057.5|11057.5|11056|679
1648707600000|2022-03-31 06:20:00|11059|11057.5|11058.5|11057|11059|11057.5|11058|11056.5|713
1648707900000|2022-03-31 06:25:00|11059|11056.5|11060|11058.5|11060.5|11059|11058.5|11056.5|1077
1648708200000|2022-03-31 06:30:00|11059.5|11058|11059.5|11058|11060|11058.5|11058.5|11057|2445
1648708500000|2022-03-31 06:35:00|11059|11057.5|11060.5|11059|11061|11059|11059|11057.5|1552
1648708800000|2022-03-31 06:40:00|11060|11058.5|11060|11058.5|11060.5|11059|11060|11058.5|1095
1648709100000|2022-03-31 06:45:00|11059.5|11058|11061|11059.5|11061.5|11060|11059.5|11058|1036
1648709400000|2022-03-31 06:50:00|11061.5|11060|11062|11060.5|11063|11061|11061|11060|1776
1648709700000|2022-03-31 06:55:00|11061.5|11060|11061.5|11060|11061.5|11060|11061|11059.5|385
1648710000000|2022-03-31 07:00:00|11061|11059.5|11061|11059.5|11061.5|11060|11059.5|11058|2104
1648710300000|2022-03-31 07:05:00|11061.5|11059|11061.5|11060|11061.5|11060|11060.5|11059|1025
1648710600000|2022-03-31 07:10:00|11062|11060.5|11063.5|11062|11064|11062.5|11061.5|11060|2020
1648710900000|2022-03-31 07:15:00|11064|11062.5|11067|11065.5|11067|11065.5|11064|11062.5|3539
1648711200000|2022-03-31 07:20:00|11066.5|11065|11066|11064.5|11066.5|11065|11065|11063.5|2700
1648711500000|2022-03-31 07:25:00|11065.5|11064|11067.5|11066|11067.5|11066|11065.5|11064|3144
1648711800000|2022-03-31 07:30:00|11068|11066.5|11068|11066.5|11069|11067.5|11067|11065.5|3806
1648712100000|2022-03-31 07:35:00|11067.5|11066|11066|11064.5|11068|11066|11066|11064.5|4300
1648712400000|2022-03-31 07:40:00|11065.5|11064|11066|11064.5|11066.5|11065|11065.5|11064|2010
1648712700000|2022-03-31 07:45:00|11066.5|11065|11065.5|11064|11066.5|11065|11065.5|11064|3022
1648713000000|2022-03-31 07:50:00|11066|11064.5|11065|11063.5|11066|11064.5|11065|11063.5|1569
1648713300000|2022-03-31 07:55:00|11065.5|11064|11066|11064.5|11066.5|11064.5|11065|11063.5|2357
1648713600000|2022-03-31 08:00:00|11065.5|11064|11066.5|11065|11067|11065.5|11065|11063.5|1224
1648713900000|2022-03-31 08:05:00|11066|11064.5|11066|11064.5|11066.5|11065|11065.5|11064|2665
1648714200000|2022-03-31 08:10:00|11065.5|11064|11064|11062.5|11065.5|11064|11063|11061.5|4980
1648714500000|2022-03-31 08:15:00|11064.5|11063|11064|11062.5|11064.5|11063|11063|11061.5|3471
1648714800000|2022-03-31 08:20:00|11063.5|11062|11062|11060.5|11063.5|11062|11062|11060.5|2742
1648715100000|2022-03-31 08:25:00|11061.5|11060|11063|11061.5|11063|11061.5|11061.5|11060|2296
1648715400000|2022-03-31 08:30:00|11062.5|11061|11064|11062.5|11064|11062.5|11062|11060.5|3519
1648715700000|2022-03-31 08:35:00|11063.5|11062|11065|11063.5|11065.5|11064|11063.5|11062|1822
1648716000000|2022-03-31 08:40:00|11065.5|11064|11066|11064.5|11066|11064.5|11064.5|11063|3081
1648716300000|2022-03-31 08:45:00|11065.5|11064|11066|11064.5|11066.5|11065|11065|11063.5|3733
1648716600000|2022-03-31 08:50:00|11066.5|11065|11069|11067.5|11070.5|11068.5|11066.5|11065|2016
1648716900000|2022-03-31 08:55:00|11069.5|11068|11069|11067.5|11072.5|11071|11069|11067.5|3925
1648717200000|2022-03-31 09:00:00|11069.5|11068|11068.5|11067|11070|11068.5|11068.5|11067|2827
1648717500000|2022-03-31 09:05:00|11068|11066.5|11068|11066.5|11068|11066.5|11067|11065.5|2505
1648717800000|2022-03-31 09:10:00|11067.5|11066|11068|11066.5|11068|11066.5|11067.5|11066|638
1648718100000|2022-03-31 09:15:00|11067.5|11066|11068|11066.5|11068.5|11067|11067|11065.5|2478
1648718400000|2022-03-31 09:20:00|11068.5|11067|11068.5|11067|11069|11067.5|11068|11066.5|1125
1648718700000|2022-03-31 09:25:00|11068|11066.5|11068.5|11067|11068.5|11067|11067.5|11066|1593
1648719000000|2022-03-31 09:30:00|11068|11066.5|11068|11066.5|11068.5|11067|11067|11065.5|3309
1648719300000|2022-03-31 09:35:00|11067.5|11066|11069.5|11068|11069.5|11068|11067.5|11066|3054
1648719600000|2022-03-31 09:40:00|11070|11068.5|11070.5|11069|11071|11069.5|11069.5|11068|4313
1648719900000|2022-03-31 09:45:00|11070|11068.5|11071|11069.5|11073.5|11072|11070|11068.5|4473
1648720200000|2022-03-31 09:50:00|11071.5|11070|11072|11070.5|11072|11070.5|11071.5|11070|1521
1648720500000|2022-03-31 09:55:00|11072.5|11071|11073|11071.5|11073.5|11072|11071|11069.5|5142
1648720800000|2022-03-31 10:00:00|11073.5|11072|11074|11072.5|11074|11072.5|11073|11071.5|2588
1648721100000|2022-03-31 10:05:00|11074.5|11073|11073|11071.5|11074.5|11073|11072.5|11071|4483
1648721400000|2022-03-31 10:10:00|11073.5|11072|11073|11071.5|11073.5|11072|11072|11070.5|2803
1648721700000|2022-03-31 10:15:00|11072.5|11071|11071|11069.5|11073|11071.5|11071|11069.5|2869
1648722000000|2022-03-31 10:20:00|11070.5|11069|11070.5|11069|11071|11069.5|11070.5|11068.5|2837
1648722300000|2022-03-31 10:25:00|11070|11068.5|11071|11069.5|11071|11069.5|11069.5|11068|1750
1648722600000|2022-03-31 10:30:00|11070.5|11069|11072|11070.5|11072.5|11071|11070.5|11069|2583
1648722900000|2022-03-31 10:35:00|11072.5|11070|11072|11070.5|11072.5|11071|11071.5|11070|1059
1648723200000|2022-03-31 10:40:00|11072.5|11071|11072.5|11071|11073|11071.5|11072|11070.5|1324
1648723500000|2022-03-31 10:45:00|11072|11070.5|11073|11071.5|11073|11071.5|11072|11070.5|602
1648723800000|2022-03-31 10:50:00|11073.5|11072|11073.5|11072|11074.5|11073|11072.5|11071|2928
1648724100000|2022-03-31 10:55:00|11074|11072.5|11074.5|11073|11075|11073.5|11073.5|11072|2348
1648724400000|2022-03-31 11:00:00|11074|11072.5|11075|11073.5|11075|11073.5|11073.5|11072|1258
1648724700000|2022-03-31 11:05:00|11074.5|11073|11074|11072.5|11075|11073.5|11074|11072.5|2178
1648725000000|2022-03-31 11:10:00|11073.5|11072|11073.5|11071.5|11073.5|11072|11073|11071.5|535
1648725300000|2022-03-31 11:15:00|11073|11072|11072.5|11071|11073.5|11072|11072.5|11071|1173
1648725600000|2022-03-31 11:20:00|11073|11071.5|11072.5|11071|11073|11071.5|11072.5|11071|487
1648725900000|2022-03-31 11:25:00|11072|11070.5|11072|11070.5|11072.5|11071|11071.5|11070|960
1648726200000|2022-03-31 11:30:00|11071.5|11070|11072|11070.5|11072|11070.5|11071.5|11070|1901
1648726500000|2022-03-31 11:35:00|11072.5|11071|11072.5|11071|11073|11071.5|11072|11070.5|516
1648726800000|2022-03-31 11:40:00|11073|11071.5|11074|11072.5|11074|11072.5|11073|11071.5|1421
1648727100000|2022-03-31 11:45:00|11073.5|11072|11073.5|11072|11073.5|11072|11073|11071.5|1096
1648727400000|2022-03-31 11:50:00|11074|11072.5|11074|11072.5|11074.5|11073|11073.5|11072|1110
1648727700000|2022-03-31 11:55:00|11074.5|11073|11075|11073.5|11075|11073.5|11074|11072.5|885
1648728000000|2022-03-31 12:00:00|11075.5|11074|11074.5|11073|11075.5|11074|11074|11072.5|1578
1648728300000|2022-03-31 12:05:00|11074|11072.5|11073.5|11072|11074.5|11073|11073.5|11072|1205
1648728600000|2022-03-31 12:10:00|11073|11071.5|11073.5|11072|11073.5|11072|11072.5|11071|2256
1648728900000|2022-03-31 12:15:00|11073|11071.5|11072|11070.5|11073.5|11072|11071.5|11070|1388
1648729200000|2022-03-31 12:20:00|11072.5|11071|11071.5|11070|11073|11071.5|11071.5|11070|5296
1648729500000|2022-03-31 12:25:00|11072|11070.5|11072.5|11071|11073|11071.5|11071.5|11070|2250
1648729800000|2022-03-31 12:30:00|11072|11070.5|11073|11071.5|11073.5|11072|11071.5|11070|1018
1648730100000|2022-03-31 12:35:00|11072.5|11071|11073.5|11072|11073.5|11072|11072.5|11071|3266
1648730400000|2022-03-31 12:40:00|11073|11071.5|11072|11070.5|11073|11071.5|11072|11070.5|529
1648730700000|2022-03-31 12:45:00|11072.5|11071|11070|11068.5|11072.5|11071|11070|11068.5|1365
1648731000000|2022-03-31 12:50:00|11070.5|11069|11067|11065.5|11070.5|11069|11065|11063.5|6424
1648731300000|2022-03-31 12:55:00|11067.5|11066|11068|11066.5|11068|11066.5|11066|11064.5|2771
1648731600000|2022-03-31 13:00:00|11067.5|11066|11069|11067.5|11069|11067.5|11067.5|11066|1758
1648731900000|2022-03-31 13:05:00|11068.5|11067|11069.5|11068|11070|11068.5|11068.5|11067|2678
1648732200000|2022-03-31 13:10:00|11070|11068.5|11070.5|11069|11071|11069.5|11069.5|11068|3568
1648732500000|2022-03-31 13:15:00|11071|11069.5|11070|11068.5|11071|11069.5|11069.5|11068|3490
1648732800000|2022-03-31 13:20:00|11070.5|11069|11071|11069.5|11071|11069.5|11069.5|11068|3575
1648733100000|2022-03-31 13:25:00|11071.5|11070|11069.5|11068|11071.5|11070|11069.5|11068|3142
1648733400000|2022-03-31 13:30:00|11069|11067.5|11068|11066.5|11069.5|11068|11067.5|11066|2840
1648733700000|2022-03-31 13:35:00|11068.5|11067|11070|11068.5|11070.5|11069|11068|11066.5|2770
1648734000000|2022-03-31 13:40:00|11069.5|11068|11070|11068.5|11070|11068.5|11069|11067.5|1703
1648734300000|2022-03-31 13:45:00|11069.5|11068|11072|11070.5|11072.5|11070.5|11069.5|11068|2077
1648734600000|2022-03-31 13:50:00|11072.5|11071|11072.5|11071|11073|11071.5|11072|11070.5|4027
1648734900000|2022-03-31 13:55:00|11072|11070.5|11071.5|11070|11072.5|11071|11071|11069.5|1245
1648735200000|2022-03-31 14:00:00|11071|11069.5|11072.5|11071|11072.5|11071|11071|11069.5|2600
1648735500000|2022-03-31 14:05:00|11072|11070.5|11072|11070.5|11072.5|11071|11071|11069.5|4022
1648735800000|2022-03-31 14:10:00|11071.5|11070|11073.5|11072|11074|11072.5|11071.5|11070|8193
1648736100000|2022-03-31 14:15:00|11073|11071.5|11073.5|11072|11073.5|11072|11072.5|11070.5|3436
1648736400000|2022-03-31 14:20:00|11074|11072.5|11073.5|11072|11074.5|11072.5|11073.5|11072|1584
1648736700000|2022-03-31 14:25:00|11074|11072.5|11075|11073.5|11075.5|11074|11073.5|11071.5|1736
1648737000000|2022-03-31 14:30:00|11075.5|11074|11076.5|11075|11076.5|11075|11074.5|11073|3327
1648737300000|2022-03-31 14:35:00|11076|11074.5|11077|11075.5|11077.5|11075.5|11075.5|11074|3262
1648737600000|2022-03-31 14:40:00|11076.5|11075|11077.5|11076|11078|11076.5|11076|11074.5|8090
1648737900000|2022-03-31 14:45:00|11078|11076.5|11077.5|11076|11078.5|11077|11077|11075.5|6355
1648738200000|2022-03-31 14:50:00|11078|11076.5|11078|11076|11079|11077|11077|11075.5|4054
1648738500000|2022-03-31 14:55:00|11077.5|11076.5|11078.5|11077|11079|11077.5|11077.5|11076|3695
1648738800000|2022-03-31 15:00:00|11078|11076.5|11078.5|11077|11079|11077.5|11077.5|11076|11296
1648739100000|2022-03-31 15:05:00|11079|11077.5|11078.5|11077|11079|11077.5|11078|11076.5|3641
1648739400000|2022-03-31 15:10:00|11078|11076.5|11075|11073.5|11078.5|11077|11073|11071.5|12855
1648739700000|2022-03-31 15:15:00|11075.5|11074|11077|11075.5|11078.5|11077|11075|11073.5|7927
1648740000000|2022-03-31 15:20:00|11077.5|11076|11075|11073.5|11077.5|11076|11075|11073.5|5663
1648740300000|2022-03-31 15:25:00|11075.5|11074|11074.5|11073|11075.5|11074|11074.5|11073|3688
1648740600000|2022-03-31 15:30:00|11075|11073.5|11076|11074.5|11076.5|11075|11075|11073.5|5529
1648740900000|2022-03-31 15:35:00|11075.5|11074|11075.5|11074|11076|11074.5|11075.5|11074|1986
1648741200000|2022-03-31 15:40:00|11076|11074.5|11076|11074.5|11076|11074.5|11075.5|11074|594
1648741500000|2022-03-31 15:45:00|11075.5|11074|11075|11073.5|11076|11074.5|11075|11073.5|934
1648741800000|2022-03-31 15:50:00|11074.5|11073|11076|11074.5|11076|11074.5|11074.5|11073|1783
1648742100000|2022-03-31 15:55:00|11075.5|11074|11076.5|11075|11077|11075.5|11075.5|11074|974
1648742400000|2022-03-31 16:00:00|11076|11074.5|11077.5|11076|11077.5|11076|11076|11074.5|762
1648742700000|2022-03-31 16:05:00|11077|11075.5|11076.5|11075|11077.5|11076|11076|11074.5|539
1648743000000|2022-03-31 16:10:00|11076|11074.5|11076.5|11075|11076.5|11075|11076|11074.5|523
1648743300000|2022-03-31 16:15:00|11077|11075.5|11076|11074|11077|11075.5|11075.5|11074|743
1648743600000|2022-03-31 16:20:00|11075.5|11074.5|11075.5|11074|11076|11074.5|11075.5|11074|1241
1648743900000|2022-03-31 16:25:00|11076|11074.5|11076|11074.5|11076.5|11074.5|11076|11074.5|471
1648744200000|2022-03-31 16:30:00|11076.5|11074|11076|11074.5|11076.5|11075|11075.5|11074|514
1648744500000|2022-03-31 16:35:00|11076.5|11075|11076.5|11075|11076.5|11075|11076|11074.5|329
1648744800000|2022-03-31 16:40:00|11077|11075.5|11077|11075.5|11077|11075.5|11077|11075.5|26
1648745100000|2022-03-31 16:45:00|11077.5|11076|11077|11075.5|11077.5|11076|11077|11075.5|85
1648745400000|2022-03-31 16:50:00|11076.5|11075|11076.5|11075|11076.5|11075.5|11076.5|11075|82
1648745700000|2022-03-31 16:55:00|11077|11075.5|11077.5|11075.5|11077.5|11076|11077|11075.5|162
1648746000000|2022-03-31 17:00:00|11077|11076|11077|11075.5|11077.5|11076|11076.5|11075|144
1648746300000|2022-03-31 17:05:00|||||||||22
1648746600000|2022-03-31 17:10:00|11076.5|11075|11076.5|11075|11077|11075.5|11076.5|11075|20
1648746900000|2022-03-31 17:15:00|11077|11075.5|11077.5|11076|11078|11076.5|11077|11075.5|321
1648747200000|2022-03-31 17:20:00|11078|11076.5|11078|11076.5|11078|11076.5|11078|11076.5|106
1648747500000|2022-03-31 17:25:00|11078.5||11078||11078.5||11078||326
1648747800000|2022-03-31 17:30:00|11078.5|11077|11078.5|11077|11078.5|11077|11078|11076.5|319
1648748100000|2022-03-31 17:35:00|11079|11077.5|11079.5|11078|11079.5|11078|11079|11077.5|498
1648748400000|2022-03-31 17:40:00|11079|11077.5|11079|11077.5|11079|11077.5|11079|11077.5|109
1648748700000|2022-03-31 17:45:00|11079.5|11078|11079.5|11078|11079.5|11078|11079|11078|10
1648749000000|2022-03-31 17:50:00|11079|11077.5|11079.5|11077.5|11079.5|11078|11079|11077.5|100
1648749300000|2022-03-31 17:55:00|11079|11078|11079.5|11078|11079.5|11078|11079|11077.5|12
1648749600000|2022-03-31 18:00:00|11079|11077.5|11079|11077.5|11079.5|11078|11079|11077|288
1648749900000|2022-03-31 18:05:00|11079.5|11078|11079|11077.5|11079.5|11078|11079|11077.5|385
1648750200000|2022-03-31 18:10:00|11079.5|11078|11079|11077.5|11079.5|11078|11079|11077.5|7
1648750500000|2022-03-31 18:15:00|||||||||1
1648750800000|2022-03-31 18:20:00|11079.5|11078|11079.5|11078|11079.5|11078|11079.5|11078|1
1648751100000|2022-03-31 18:25:00||11077.5||11078||11078||11077.5|253
1648751400000|2022-03-31 18:30:00|11079|11077.5|11079|11077.5|11079.5|11078|11079|11077.5|302
1648751700000|2022-03-31 18:35:00|||||||||11
1648752000000|2022-03-31 18:40:00|11079.5|11078|11080|11078|11080|11078.5|11079.5|11078|339
1648752300000|2022-03-31 18:45:00|11079.5|11078.5|11080.5|11079|11080.5|11079|11079.5|11078.5|486
1648752600000|2022-03-31 18:50:00|11080|11078.5|11080|11078.5|11080.5|11079|11080|11078.5|104
1648752900000|2022-03-31 18:55:00|11080.5|11079|11080|11078.5|11081.5|11080|11080|11078.5|1583
1648753200000|2022-03-31 19:00:00|11079.5|11078|11079.5|11078|11080|11078.5|11079.5|11078|206
1648753500000|2022-03-31 19:05:00|11080|11078.5|11079.5|11078|11080|11078.5|11079.5|11078|46
1648753800000|2022-03-31 19:10:00|||||||||19
1648754100000|2022-03-31 19:15:00|11080|11078.5|11080|11078|11080|11078.5|11079.5|11078|85
1648754400000|2022-03-31 19:20:00|11079.5|11078.5|11080|11078.5|11080|11078.5|11079.5|11078|10
1648754700000|2022-03-31 19:25:00|11079.5|11078|11079.5|11078|11079.5|11078|11079.5|11078|9
1648755000000|2022-03-31 19:30:00|11079|11077.5|11079.5|11078|11079.5|11078|11079|11077.5|260
1648755300000|2022-03-31 19:35:00|11079|11077.5|11079|11077.5|11079.5|11078|11079|11077.5|59
1648755600000|2022-03-31 19:40:00|11079.5|11078|11078.5|11077|11079.5|11078|11078.5|11077|228
1648755900000|2022-03-31 19:45:00|11079|11077.5|11079|11077.5|11079|11077.5|11078.5|11077|56
1648756200000|2022-03-31 19:50:00|11079.5|11078|11078.5|11077|11079.5|11078|11078|11076.5|226
1648756500000|2022-03-31 19:55:00|11079|11076.5|11078.5|11076.5|11079|11077.5|11077.5|11076|290
1648772100000|2022-04-01 00:15:00|11075|11073.5|11073|11071.5|11075.5|11073.5|11073|11071.5|386
1648772400000|2022-04-01 00:20:00|11073.5|11072|11072.5|11071|11073.5|11072|11072.5|11071|312
1648772700000|2022-04-01 00:25:00|11072|11070.5|11071.5|11070|11072.5|11070.5|11071.5|11070|70
1648773000000|2022-04-01 00:30:00|11071|11069.5|11071.5|11069.5|11071.5|11070|11071|11069.5|353
1648773300000|2022-04-01 00:35:00|11071|11070|11070.5|11068.5|11071.5|11070|11070|11068.5|1003
1648773600000|2022-04-01 00:40:00|11071|11069.5|11072|11070|11072|11070|11070.5|11069|157
1648773900000|2022-04-01 00:45:00|11071.5|11070.5|11072.5|11071|11072.5|11071|11071.5|11070.5|148
1648774200000|2022-04-01 00:50:00|11072|11070.5|11072|11070|11072.5|11071|11071.5|11070|261
1648774500000|2022-04-01 00:55:00|11071.5|11069.5|11072.5|11071|11072.5|11071|11071.5|11069.5|114
1648774800000|2022-04-01 01:00:00|11073|11070.5|11072.5|11071|11073|11071|11072|11070.5|118
1648775100000|2022-04-01 01:05:00|11073|11071.5|11073|11071.5|11073.5|11071.5|11072.5|11071|33
1648775400000|2022-04-01 01:10:00|11073.5||11073||11073.5||11073||0
1648775700000|2022-04-01 01:15:00|11072.5|11071|11072.5|11071|11073|11071.5|11072.5|11071|115
1648776000000|2022-04-01 01:20:00|11072|11070.5|11071.5|11070|11072.5|11071|11071.5|11070|149
1648776300000|2022-04-01 01:25:00|11071|11069.5|11071.5|11070|11071.5|11070|11071|11069.5|6
1648776600000|2022-04-01 01:30:00|11071|11069.5|11071.5|11070|11071.5|11070|11071|11069.5|19
1648776900000|2022-04-01 01:35:00|11071|11069.5|11072|11070.5|11072|11070.5|11071|11069.5|42
1648777200000|2022-04-01 01:40:00|11072.5|11071|11072|11070.5|11073|11071.5|11072|11070.5|15
1648777500000|2022-04-01 01:45:00|11072.5|11071|11073|11071|11073|11071|11072.5|11071|24
1648777800000|2022-04-01 01:50:00|11072.5|11071.5|11073|11071.5|11073|11071.5|11072.5|11071.5|65
1648778100000|2022-04-01 01:55:00|11073.5|11072|11073|11071.5|11073.5|11072|11073|11071.5|32
1648778400000|2022-04-01 02:00:00|11072.5|11070.5|11071.5|11070|11072.5|11070.5|11071.5|11070|47
1648778700000|2022-04-01 02:05:00|11072|11070.5|11072.5|11070.5|11072.5|11070.5|11071.5|11070.5|50
1648779000000|2022-04-01 02:10:00|11072|11071|11073|11071|11073|11071|11072|11071|26
1648779300000|2022-04-01 02:15:00|11072.5|11071.5|11072.5|11071|11073|11071.5|11072.5|11070.5|23
1648779600000|2022-04-01 02:20:00|11073|11071.5|11073|11071.5|11073|11071.5|11073|11071|27
1648779900000|2022-04-01 02:25:00|||||||||25
1648780200000|2022-04-01 02:30:00|11072.5|11071|11072|11070.5|11072.5|11071|11072|11070.5|26
1648780500000|2022-04-01 02:35:00|11072.5|11071|11072.5|11071|11072.5|11071|11072.5|11071|20
1648780800000|2022-04-01 02:40:00|11072|11070.5|11071.5|11070|11072|11070.5|11071.5|11069.5|119
1648781100000|2022-04-01 02:45:00|11072|11070.5|11071|11069.5|11072.5|11071|11071|11069.5|75
1648781400000|2022-04-01 02:50:00|11070.5|11069|11070|11068.5|11070.5|11069|11069.5|11067.5|117
1648781700000|2022-04-01 02:55:00|11070.5|11068|11070|11068.5|11070.5|11068.5|11069.5|11068|60
1648782000000|2022-04-01 03:00:00|11070.5|11069|11070.5|11069|11070.5|11069|11070.5|11069|60
1648782300000|2022-04-01 03:05:00|11071|11069.5|11071|11069.5|11071|11069.5|11071|11069.5|15
1648782600000|2022-04-01 03:10:00|11070.5|11069|11070.5|11069|11070.5|11069|11070.5|11069|20
1648782900000|2022-04-01 03:15:00|11071||11070.5||11071||11070.5||10
1648783200000|2022-04-01 03:20:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068.5|64
1648783500000|2022-04-01 03:25:00|11071|11069.5|11071|11069.5|11071|11069.5|11071|11069.5|33
1648783800000|2022-04-01 03:30:00|11070.5|11069|11070|11068.5|11071|11069|11070|11068.5|27
1648784100000|2022-04-01 03:35:00|11069.5|11068|11069|11067.5|11069.5|11068|11069|11067.5|131
1648784400000|2022-04-01 03:40:00|11068.5|11067|11070|11068.5|11070|11068.5|11068.5|11067|77
1648784700000|2022-04-01 03:45:00|11070.5|11068|11071|11069.5|11071|11069.5|11070.5|11068|237
1648785000000|2022-04-01 03:50:00|11070.5|11069|11070.5|11069|11071|11069.5|11070.5|11069|63
1648785300000|2022-04-01 03:55:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068.5|56
1648785600000|2022-04-01 04:00:00|11071|11069.5|11071.5|11070|11071.5|11070|11071|11069.5|162
1648785900000|2022-04-01 04:05:00|11072|11070.5|11071|11069.5|11072|11070.5|11071|11069|288
1648786200000|2022-04-01 04:10:00|11070.5|11069|11071.5|11070|11071.5|11070|11070.5|11069|365
1648786500000|2022-04-01 04:15:00|11071|11069.5|11070.5|11069|11071.5|11070|11070|11068.5|467
1648786800000|2022-04-01 04:20:00|11070|11068.5|11070|11068.5|11071|11069|11070|11068.5|173
1648787100000|2022-04-01 04:25:00|11069.5|11068|11070.5|11069|11070.5|11069|11069.5|11068|115
1648787400000|2022-04-01 04:30:00|11070|11068.5|11070.5|11069|11071|11069.5|11070|11068.5|98
1648787700000|2022-04-01 04:35:00|11071||11070.5||11071||11070.5||13
1648788000000|2022-04-01 04:40:00|11071|11069.5|11072|11070.5|11072|11070.5|11070.5|11069|217
1648788300000|2022-04-01 04:45:00|11071.5|11070|11073|11071.5|11073|11071.5|11070.5|11069|472
1648788600000|2022-04-01 04:50:00|11073.5|11072|11071.5|11070|11073.5|11072|11071.5|11069.5|248
1648788900000|2022-04-01 04:55:00|11071|11069.5|11071|11069|11071.5|11070|11071|11069|32
1648789200000|2022-04-01 05:00:00|11070.5|11069.5|11070.5|11069|11070.5|11069.5|11070.5|11069|0
1648789500000|2022-04-01 05:05:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068|49
1648789800000|2022-04-01 05:10:00|11071|11069.5|11071.5|11070|11071.5|11070|11071|11069.5|0
1648790100000|2022-04-01 05:15:00|11071|11069.5|11071|11069.5|11071|11069.5|11071|11069.5|31
1648790400000|2022-04-01 05:20:00|11070.5|11069|11071|11069.5|11071|11069.5|11070.5|11069|36
1648790700000|2022-04-01 05:25:00|11070.5|11069|11071|11069.5|11071|11069.5|11070.5|11069|12
1648791000000|2022-04-01 05:30:00|11070.5|11069|11071|11069.5|11071|11069.5|11070.5|11069|1
1648791300000|2022-04-01 05:35:00||11069||11069.5||11069.5||11069|0
1648791600000|2022-04-01 05:40:00|||||||||68
1648791900000|2022-04-01 05:45:00|11072|11070.5|11072.5|11071|11072.5|11071|11071.5|11070|410
1648792200000|2022-04-01 05:50:00|11072|11070.5|11072|11070.5|11072|11070.5|11071.5|11070|73
1648792500000|2022-04-01 05:55:00|11071.5|11070|11072|11070.5|11072.5|11070.5|11071.5|11070|105
1648792800000|2022-04-01 06:00:00|11072.5|11070|11070.5|11069|11072.5|11070.5|11070|11068.5|776
1648793100000|2022-04-01 06:05:00|11071|11069.5|11071.5|11070|11071.5|11070|11070.5|11069|362
1648793400000|2022-04-01 06:10:00|11072|11069.5|11070.5|11069|11072|11070.5|11070|11068.5|1289
1648793700000|2022-04-01 06:15:00|11070|11068.5|11070.5|11069|11072|11070.5|11070|11068.5|1564
1648794000000|2022-04-01 06:20:00|11071|11069.5|11070.5|11069|11071.5|11070|11070|11068.5|1005
1648794300000|2022-04-01 06:25:00|11070|11068.5|11069|11067.5|11070.5|11069|11069|11067.5|1971
1648794600000|2022-04-01 06:30:00|11068.5|11067|11069.5|11068|11069.5|11068|11068.5|11067|539
1648794900000|2022-04-01 06:35:00|11070|11068.5|11071.5|11070|11072|11070.5|11070|11068.5|676
1648795200000|2022-04-01 06:40:00|11072|11069.5|11071.5|11070|11072|11070|11071|11069.5|487
1648795500000|2022-04-01 06:45:00|11072|11070.5|11072|11070.5|11072.5|11071|11071.5|11070|505
1648795800000|2022-04-01 06:50:00|11072.5|11071|11071|11069.5|11072.5|11071|11071|11069.5|667
1648796100000|2022-04-01 06:55:00|11070.5|11069|11069|11067.5|11070.5|11069|11068.5|11067|1787
1648796400000|2022-04-01 07:00:00|11069.5|11068|11068.5|11067|11069.5|11068|11068|11066.5|2444
1648796700000|2022-04-01 07:05:00|11069|11067.5|11067|11065.5|11069|11067.5|11067|11065.5|1773
1648797000000|2022-04-01 07:10:00|11066.5|11065|11065.5|11064|11067|11065.5|11065.5|11064|1245
1648797300000|2022-04-01 07:15:00|11065|11063.5|11064|11062.5|11066|11064.5|11063|11061.5|2497
1648797600000|2022-04-01 07:20:00|11063.5|11062|11065.5|11064|11065.5|11064|11063.5|11062|3093
1648797900000|2022-04-01 07:25:00|11066|11064.5|11065.5|11064|11066.5|11065|11065.5|11063.5|1593
1648798200000|2022-04-01 07:30:00|11065|11063.5|11066|11064.5|11066.5|11065|11064|11062.5|4146
1648798500000|2022-04-01 07:35:00|11066.5|11065|11068|11066.5|11068|11066.5|11066.5|11065|1836
1648798800000|2022-04-01 07:40:00|11067.5|11066|11065|11063.5|11068|11066.5|11064.5|11063|1934
1648799100000|2022-04-01 07:45:00|11065.5|11064|11063.5|11062|11065.5|11064|11063|11061.5|2231
1648799400000|2022-04-01 07:50:00|11063|11061.5|11065|11063.5|11065|11063.5|11063|11061|2267
1648799700000|2022-04-01 07:55:00|11065.5|11064|11064|11062.5|11065.5|11064|11063|11061.5|4704
1648800000000|2022-04-01 08:00:00|11063.5|11062|11063.5|11062|11065|11063.5|11063|11061.5|3108
1648800300000|2022-04-01 08:05:00|11064|11062.5|11065|11063.5|11065.5|11063.5|11063|11061.5|2557
1648800600000|2022-04-01 08:10:00|11065.5|11064|11065|11063.5|11065.5|11064|11064.5|11063|1198
1648800900000|2022-04-01 08:15:00|11064.5|11063|11065|11063.5|11066|11064.5|11064.5|11063|1228
1648801200000|2022-04-01 08:20:00|11064.5|11063|11065.5|11064|11065.5|11064|11064|11062.5|3063
1648801500000|2022-04-01 08:25:00|11066|11064.5|11066.5|11065|11066.5|11065|11065.5|11064|1744
1648801800000|2022-04-01 08:30:00|11067|11065.5|11066.5|11065|11067|11065.5|11066.5|11065|2030
1648802100000|2022-04-01 08:35:00|11067|11065.5|11069|11067.5|11069.5|11068|11066.5|11065.5|3585
1648802400000|2022-04-01 08:40:00|11068.5|11067|11068.5|11067|11068.5|11067|11067.5|11066|2323
1648802700000|2022-04-01 08:45:00|11069|11067.5|11067|11065.5|11069|11067.5|11067|11065|2351
1648803000000|2022-04-01 08:50:00|11067.5|11066|11069|11067.5|11069|11067.5|11067|11065.5|615
1648803300000|2022-04-01 08:55:00|11068.5|11067|11067.5|11066|11069|11067.5|11067|11065.5|928
1648803600000|2022-04-01 09:00:00|11068|11066.5|11072|11070.5|11072|11070.5|11068|11066.5|4322
1648803900000|2022-04-01 09:05:00|11071.5|11070|11071.5|11070|11072.5|11071|11071|11069.5|2304
1648804200000|2022-04-01 09:10:00|11071|11069.5|11071.5|11070|11072|11070.5|11070.5|11069|1861
1648804500000|2022-04-01 09:15:00|11072|11070.5|11073.5|11072|11073.5|11072|11071.5|11070.5|1125
1648804800000|2022-04-01 09:20:00|11073|11071.5|11073.5|11072|11074|11072.5|11071.5|11070|3756
1648805100000|2022-04-01 09:25:00|11074|11072.5|11073|11071.5|11074|11072.5|11073|11071.5|1896
1648805400000|2022-04-01 09:30:00|11073.5|11072|11072.5|11071|11073.5|11072|11071.5|11069.5|1572
1648805700000|2022-04-01 09:35:00|11073|11071.5|11074.5|11073|11074.5|11073|11072.5|11071|1078
1648806000000|2022-04-01 09:40:00|11074|11072.5|11073.5|11072|11075|11073.5|11073|11071.5|1335
1648806300000|2022-04-01 09:45:00|11073|11071.5|11074|11072.5|11074.5|11073|11072.5|11071|4390
1648806600000|2022-04-01 09:50:00|11073.5|11072|11074.5|11073|11075|11073.5|11073.5|11072|1232
1648806900000|2022-04-01 09:55:00|11074|11072.5|11074|11072.5|11075|11073.5|11073.5|11072|3400
1648807200000|2022-04-01 10:00:00|11073.5|11072|11073|11071.5|11074|11072.5|11072.5|11071|891
1648807500000|2022-04-01 10:05:00|11072.5|11071|11073|11071.5|11073|11071.5|11072|11070.5|2398
1648807800000|2022-04-01 10:10:00|11072.5|11071|11073.5|11072|11073.5|11072|11072|11070.5|4259
1648808100000|2022-04-01 10:15:00|11073|11071.5|11075|11073.5|11075|11073.5|11073|11071.5|2293
1648808400000|2022-04-01 10:20:00|11074.5|11073|11076|11074.5|11076|11074.5|11074|11072.5|2371
1648808700000|2022-04-01 10:25:00|11075.5|11074|11075.5|11074|11076.5|11075|11075.5|11074|3992
1648809000000|2022-04-01 10:30:00|11075|11073.5|11076.5|11075|11076.5|11075|11075|11073.5|2292
1648809300000|2022-04-01 10:35:00|11076|11074.5|11075.5|11074|11077|11075.5|11075|11073.5|3785
1648809600000|2022-04-01 10:40:00|11076|11074.5|11074.5|11073|11076|11074.5|11074.5|11073|1693
1648809900000|2022-04-01 10:45:00|11075|11073.5|11073|11071.5|11075|11073.5|11073|11071.5|2660
1648810200000|2022-04-01 10:50:00|11073.5|11072|11073|11071.5|11073.5|11072|11072.5|11071|1083
1648810500000|2022-04-01 10:55:00|11073.5|11072|11069|11067.5|11073.5|11072|11068.5|11067|3809
1648810800000|2022-04-01 11:00:00|11069.5|11068|11072.5|11071|11072.5|11071|11069.5|11068|2273
1648811100000|2022-04-01 11:05:00|11072|11070.5|11070.5|11069|11072.5|11071|11070|11068.5|1524
1648811400000|2022-04-01 11:10:00|11070|11068.5|11070.5|11069|11071.5|11070|11070|11068.5|359
1648811700000|2022-04-01 11:15:00|11070|11068.5|11071.5|11070|11071.5|11070|11069|11067.5|1478
1648812000000|2022-04-01 11:20:00|11071|11069.5|11071|11069.5|11072|11070.5|11070.5|11069|530
1648812300000|2022-04-01 11:25:00|11071.5|11070|11071|11069.5|11071.5|11070|11071|11069|1685
1648812600000|2022-04-01 11:30:00|11071.5|11070|11070.5|11069|11071.5|11070|11070.5|11069|1195
1648812900000|2022-04-01 11:35:00|11071|11069.5|11071.5|11070|11071.5|11070|11070|11068.5|6029
1648813200000|2022-04-01 11:40:00|11072|11070.5|11072|11070.5|11072.5|11071|11071|11069.5|2864
1648813500000|2022-04-01 11:45:00|11072.5|11071|11073|11071.5|11073.5|11072|11072|11070.5|879
1648813800000|2022-04-01 11:50:00|11072.5|11071|11074|11072.5|11074|11072.5|11072.5|11071|860
1648814100000|2022-04-01 11:55:00|11074.5|11073|11073.5|11071.5|11074.5|11073|11073.5|11071.5|1150
1648814400000|2022-04-01 12:00:00|11073|11072|11073|11071.5|11073.5|11072|11072.5|11071|1123
1648814700000|2022-04-01 12:05:00|11073.5|11071|11072|11070.5|11073.5|11072|11072|11070.5|1219
1648815000000|2022-04-01 12:10:00|11072.5|11071|11073|11071.5|11073|11071.5|11072|11070.5|2337
1648815300000|2022-04-01 12:15:00|11072.5|11071|11072|11070.5|11073|11071.5|11072|11070.5|1930
1648815600000|2022-04-01 12:20:00|11071.5|11070|11073|11071.5|11073.5|11072|11071.5|11070|1550
1648815900000|2022-04-01 12:25:00|11073.5|11072|11074.5|11072.5|11074.5|11073|11073|11071.5|1084
1648816200000|2022-04-01 12:30:00|11074|11071.5|11072|11070.5|11074.5|11072.5|11070.5|11069|8976
1648816500000|2022-04-01 12:35:00|11072.5|11071|11070|11068.5|11072.5|11071|11069.5|11068|1822
1648816800000|2022-04-01 12:40:00|11070.5|11069|11070.5|11069|11072|11070|11070|11068.5|2152
1648817100000|2022-04-01 12:45:00|11071|11069.5|11070|11068.5|11072.5|11071|11069.5|11068|2535
1648817400000|2022-04-01 12:50:00|11069.5|11068|11070.5|11069|11071.5|11070|11069.5|11068|1572
1648817700000|2022-04-01 12:55:00|11070|11068.5|11070|11068.5|11070.5|11069|11069.5|11068|3127
1648818000000|2022-04-01 13:00:00|11070.5|11069|11071.5|11070|11071.5|11070|11070|11068.5|2224
1648818300000|2022-04-01 13:05:00|11072|11070.5|11072.5|11071|11072.5|11071|11071.5|11070|1793
1648818600000|2022-04-01 13:10:00|11073|11071.5|11071|11069.5|11073.5|11072|11070.5|11069|2138
1648818900000|2022-04-01 13:15:00|11070.5|11069|11069|11067.5|11071|11069.5|11068.5|11067|4531
1648819200000|2022-04-01 13:20:00|11068.5|11067|11069|11067.5|11069.5|11068|11068.5|11067|2794
1648819500000|2022-04-01 13:25:00|11068.5|11067|11068|11066.5|11069|11067.5|11068|11066.5|3817
1648819800000|2022-04-01 13:30:00|11067.5|11066|11067|11065.5|11068|11066.5|11067|11065.5|3648
1648820100000|2022-04-01 13:35:00|11066.5|11065|11068.5|11067|11069|11067.5|11066.5|11065|2761
1648820400000|2022-04-01 13:40:00|11068|11066.5|11067.5|11066|11068.5|11067|11066.5|11065|3708
1648820700000|2022-04-01 13:45:00|11067|11065.5|11067|11065.5|11067.5|11066|11066.5|11065|920
1648821000000|2022-04-01 13:50:00|11067.5|11066|11068|11066.5|11068|11066.5|11067.5|11065.5|1543
1648821300000|2022-04-01 13:55:00|11068.5|11067|11067.5|11066|11068.5|11067|11067.5|11066|1126
1648821600000|2022-04-01 14:00:00|11068|11066.5|11068|11066.5|11068|11066.5|11066.5|11065|1256
1648821900000|2022-04-01 14:05:00|11068.5|11067|11067|11065.5|11068.5|11067|11067|11065.5|2959
1648822200000|2022-04-01 14:10:00|11066.5|11065|11067|11065.5|11068|11066.5|11066|11064.5|3678
1648822500000|2022-04-01 14:15:00|11066.5|11065|11066|11064.5|11066.5|11065.5|11066|11064.5|1566
1648822800000|2022-04-01 14:20:00|11066.5|11065|11068|11066.5|11068.5|11067|11066|11064.5|1770
1648823100000|2022-04-01 14:25:00|11067.5|11066|11068|11066.5|11068|11066.5|11067.5|11066|963
1648823400000|2022-04-01 14:30:00|11067.5|11066|11068|11066.5|11068|11066.5|11066.5|11065|3076
1648823700000|2022-04-01 14:35:00|11068.5|11067|11070|11068.5|11070|11068.5|11068.5|11067|2095
1648824000000|2022-04-01 14:40:00|11069.5|11068|11071|11069.5|11071|11069.5|11069.5|11068|3626
1648824300000|2022-04-01 14:45:00|11070.5|11069|11071|11069.5|11071.5|11070|11070|11068.5|14733
1648824600000|2022-04-01 14:50:00|11071.5|11070|11070.5|11069|11071.5|11070|11070|11068.5|1237
1648824900000|2022-04-01 14:55:00|11071|11069.5|11071.5|11070|11071.5|11070|11070.5|11068.5|2846
1648825200000|2022-04-01 15:00:00|11071|11069.5|11071|11069.5|11071.5|11070|11070.5|11069|2350
1648825500000|2022-04-01 15:05:00|11071.5|11070|11072|11070.5|11072.5|11070.5|11071|11069.5|2362
1648825800000|2022-04-01 15:10:00|11072.5|11071|11073|11071|11073|11071.5|11072|11070.5|7479
1648826100000|2022-04-01 15:15:00|11072.5|11071.5|11074|11072.5|11074|11072.5|11072.5|11071|1723
1648826400000|2022-04-01 15:20:00|11074.5|11073|11074.5|11073|11075|11073.5|11073.5|11072|995
1648826700000|2022-04-01 15:25:00|11074|11072.5|11074.5|11073|11074.5|11073|11074|11072.5|880
1648827000000|2022-04-01 15:30:00|11074|11072.5|11074|11072.5|11074.5|11073|11074|11072.5|737
1648827300000|2022-04-01 15:35:00|11074.5|11073|11074.5|11073|11074.5|11073|11074.5|11073|435
1648827600000|2022-04-01 15:40:00|11075|11073.5|11077|11075.5|11077|11075.5|11075|11073|1743
1648827900000|2022-04-01 15:45:00|11076.5|11075|11076.5|11075|11077|11075.5|11076|11074.5|528
1648828200000|2022-04-01 15:50:00|11077|11075.5|11075|11073.5|11077|11075.5|11074.5|11073|1648
1648828500000|2022-04-01 15:55:00|11075.5|11074|11075.5|11074|11076|11074.5|11075|11073.5|711
1648828800000|2022-04-01 16:00:00|11075|11073.5|11075|11073.5|11075.5|11073.5|11075|11073.5|400
1648829100000|2022-04-01 16:05:00|11075.5|11074|11075.5|11074|11076|11074.5|11075|11073.5|307
1648829400000|2022-04-01 16:10:00|11076|11074.5|11076|11074.5|11076.5|11075|11076|11074.5|794
1648829700000|2022-04-01 16:15:00|11075.5|11074|11076|11074.5|11076|11074.5|11075.5|11074|554
1648830000000|2022-04-01 16:20:00|11075.5|11074|11075.5|11073.5|11076|11074.5|11075|11073.5|375
1648830300000|2022-04-01 16:25:00|11075|11074|11075.5|11074|11075.5|11074|11075|11073.5|285
1648830600000|2022-04-01 16:30:00|||||||||3
1648830900000|2022-04-01 16:35:00|||||||||1
1648831200000|2022-04-01 16:40:00|11076|11074.5|11076|11074.5|11076|11074.5|11076|11074.5|140
1648831500000|2022-04-01 16:45:00|||||||||66
1648831800000|2022-04-01 16:50:00|||||||||30
1648832100000|2022-04-01 16:55:00|||||||||123
1648832400000|2022-04-01 17:00:00|11076.5|11075|11076.5|11075|11076.5|11075|11076.5|11075|55
1648832700000|2022-04-01 17:05:00|||||||||131
1648833000000|2022-04-01 17:10:00|11077|11075.5|11077|11075.5|11077|11075.5|11077|11075.5|49
1648833300000|2022-04-01 17:15:00|11077.5|11076|11077.5|11076|11077.5|11076|11077.5|11076|68
1648833600000|2022-04-01 17:20:00|||||||||20
1648833900000|2022-04-01 17:25:00|11077|11075.5|11077|11075.5|11077|11075.5|11077|11075.5|142
1648834200000|2022-04-01 17:30:00|11077.5|11076|11079|11077.5|11079|11077.5|11077.5|11076|715
1648834500000|2022-04-01 17:35:00|11078.5|11077|11076|11074.5|11078.5|11077|11076|11074.5|291
1648834800000|2022-04-01 17:40:00|11076.5|11075|11076|11074.5|11076.5|11075|11074.5|11073|393
1648835100000|2022-04-01 17:45:00|11075.5|11074|11075.5|11074|11076|11074.5|11075.5|11074|51
1648835400000|2022-04-01 17:50:00|11076|11074.5|11076|11074.5|11076|11074.5|11075.5|11074|65
1648835700000|2022-04-01 17:55:00|11075.5|11074|11075.5|11074|11075.5|11074|11075.5|11074|40
1648836000000|2022-04-01 18:00:00|||||||||4
1648836300000|2022-04-01 18:05:00|11075|11073.5|11075|11073.5|11075.5|11074|11075|11073.5|41
1648836600000|2022-04-01 18:10:00|11075.5|11074|11075.5|11074|11075.5|11074|11075.5|11074|8
1648836900000|2022-04-01 18:15:00|11076|11074.5|11076|11074.5|11076|11074.5|11075.5|11074|76
1648837200000|2022-04-01 18:20:00|11075.5|11074|11075|11073.5|11075.5|11074|11075|11073.5|31
1648837800000|2022-04-01 18:30:00|11075.5|11074|11075.5|11074|11076|11074.5|11075.5|11074|78
1648838100000|2022-04-01 18:35:00|11076|11074.5|11076|11074.5|11076.5|11075|11076|11074.5|35
1648838400000|2022-04-01 18:40:00|11075.5|11074|11076|11074.5|11076|11074.5|11075.5|11074|28
1648838700000|2022-04-01 18:45:00|11076.5|11075|11076|11074.5|11076.5|11075|11076|11074.5|49
1648839000000|2022-04-01 18:50:00|||||||||6
1648839300000|2022-04-01 18:55:00|11076.5|11075|11076|11074.5|11076.5|11075|11076|11074.5|86
1648839600000|2022-04-01 19:00:00|11075.5|11074|11075|11073.5|11075.5|11074|11075|11073|88
1648839900000|2022-04-01 19:05:00|11075.5|11073|11074.5|11073|11075.5|11073.5|11074.5|11073|123
1648840200000|2022-04-01 19:10:00|11075|11073.5|11074.5|11073|11075|11073.5|11074.5|11073|46
1648840500000|2022-04-01 19:15:00|11075|11073.5|11075|11073.5|11075.5|11074|11074.5|11073|87
1648840800000|2022-04-01 19:20:00|||||||||22
1648841100000|2022-04-01 19:25:00|||||||||1
1648841400000|2022-04-01 19:30:00|11075.5|11073|11075|11073.5|11075.5|11073.5|11074.5|11073|151
1648841700000|2022-04-01 19:35:00|||||||||131
1648842000000|2022-04-01 19:40:00|||||||||1
1648842300000|2022-04-01 19:45:00|||||||||6
1648842600000|2022-04-01 19:50:00|11074.5|11073|11075|11073.5|11075.5|11074|11074.5|11073|386
1648842900000|2022-04-01 19:55:00|11074.5|11073|11074|11072.5|11074.5|11073|11074|11072.5|138
1649031300000|2022-04-04 00:15:00|11073|11071.5|11075|11073.5|11075|11073.5|11073|11071.5|296
1649031600000|2022-04-04 00:20:00|11074.5|11073|11074.5|11073|11075|11073.5|11074.5|11073|50
1649031900000|2022-04-04 00:25:00|11074|11072.5|11074|11072.5|11074.5|11072.5|11074|11072.5|27
1649032200000|2022-04-04 00:30:00|11073.5|11072|11074|11072.5|11074|11072.5|11073.5|11072|96
1649032500000|2022-04-04 00:35:00|11074.5||11074||11074.5||11074||0
1649033100000|2022-04-04 00:45:00|11074.5|11073|11074|11072.5|11074.5|11073|11074|11072.5|0
1649033400000|2022-04-04 00:50:00||11072||11072.5||11072.5||11072|0
1649033700000|2022-04-04 00:55:00|||||||||2
1649034000000|2022-04-04 01:00:00||11072||11072.5||11072.5||11072|1
1649034300000|2022-04-04 01:05:00||11072||11072||11072.5||11072|1
1649034600000|2022-04-04 01:10:00|11073.5||11073.5||11074||11073.5||37
1649034900000|2022-04-04 01:15:00|11073|11071.5|11073|11071.5|11073.5|11072|11073|11071.5|19
1649035200000|2022-04-04 01:20:00|11073.5|11072|11073.5|11072|11073.5|11072|11073.5|11072|40
1649035500000|2022-04-04 01:25:00|11073|11071.5|11073|11071.5|11073.5|11072|11073|11071.5|1
1649035800000|2022-04-04 01:30:00|11073.5|11072|11073|11071.5|11073.5|11072|11073|11071.5|10
1649036100000|2022-04-04 01:35:00|||||||||3
1649036400000|2022-04-04 01:40:00|11073.5|11072|11073.5|11072|11073.5|11072|11073.5|11072|8
1649036700000|2022-04-04 01:45:00||11071.5||11072||11072||11071.5|3
1649037000000|2022-04-04 01:50:00|11073|11071.5|11072.5|11071|11073|11071.5|11072.5|11071|45
1649037300000|2022-04-04 01:55:00|11073|11071.5|11073|11071.5|11073|11071.5|11072.5|11071|9
1649037600000|2022-04-04 02:00:00|11072.5|11071|11073|11071.5|11073|11071.5|11072.5|11071|25
1649037900000|2022-04-04 02:05:00||11071||11071.5||11071.5||11071|0
1649038200000|2022-04-04 02:10:00|11072.5|11071|11073|11071|11073|11071.5|11072.5|11071|1
1649038500000|2022-04-04 02:15:00|11072.5|11070.5|11072|11070.5|11072.5|11071|11072|11070.5|75
1649039100000|2022-04-04 02:25:00|11072.5|11071|11072.5|11071|11072.5|11071|11072.5|11071|7
1649040000000|2022-04-04 02:40:00|11072|11070.5|11072|11070.5|11072|11070.5|11072|11070.5|1
1649045400000|2022-04-04 04:10:00|11072.5|11071|11072.5|11071|11072.5|11071|11072.5|11071|20
1649046300000|2022-04-04 04:25:00|11073||11072.5||11073||11072.5||4
1649046600000|2022-04-04 04:30:00|11073||11073||11073||11072.5||0
1649046900000|2022-04-04 04:35:00|11072.5||11073||11073||11072.5||0
1649047200000|2022-04-04 04:40:00|11072.5|11070.5|11072|11070.5|11072.5|11070.5|11072|11070.5|36
1649047500000|2022-04-04 04:45:00|11072.5|11071|11072.5|11070.5|11072.5|11071|11072.5|11070.5|20
1649047800000|2022-04-04 04:50:00||11071||11071||11071||11071|0
1649048100000|2022-04-04 04:55:00|11072|11070.5|11072.5|11071|11072.5|11071|11072|11070.5|0
1649048400000|2022-04-04 05:00:00|11073|11070.5|11073|11071.5|11073|11071.5|11073|11070.5|5
1649048700000|2022-04-04 05:05:00||11071||11071||11071||11071|1
1649049000000|2022-04-04 05:10:00|11072.5|11070.5|11073|11071|11073|11071.5|11072.5|11070.5|3
1649049300000|2022-04-04 05:15:00||11071.5||11071||11071.5||11071|0
1649049900000|2022-04-04 05:25:00||11071.5||11071.5||11071.5||11071|0
1649050200000|2022-04-04 05:30:00||11071||11071.5||11071.5||11071|0
1649051100000|2022-04-04 05:45:00|11073.5|11072|11073.5|11072|11073.5|11072|11073.5|11072|284
1649051400000|2022-04-04 05:50:00|11074|11072.5|11074|11072.5|11074|11072.5|11074|11072.5|18
1649051700000|2022-04-04 05:55:00|11073.5|11072|11074|11072.5|11074.5|11073|11073|11071.5|250
1649052000000|2022-04-04 06:00:00|11073.5|11072|11071|11069.5|11073.5|11072.5|11070|11068.5|1084
1649052300000|2022-04-04 06:05:00|11071.5|11070|11071.5|11070|11072|11070.5|11071.5|11069.5|55
1649052600000|2022-04-04 06:10:00|11072|11070.5|11072.5|11071|11073|11071.5|11071.5|11070.5|168
1649052900000|2022-04-04 06:15:00|11073|11071.5|11072.5|11071|11073|11071.5|11072|11070.5|287
1649053200000|2022-04-04 06:20:00|11072|11070.5|11072.5|11071|11073|11071.5|11072|11070.5|499
1649053500000|2022-04-04 06:25:00|11073|11071.5|11072.5|11071|11073|11071.5|11072.5|11071|135
1649053800000|2022-04-04 06:30:00|11073|11071.5|11074|11072.5|11074|11072.5|11072.5|11071|794
1649054100000|2022-04-04 06:35:00|11074.5|11073|11074.5|11073|11075|11073|11074|11072.5|665
1649054400000|2022-04-04 06:40:00|11075|11072.5|11075.5|11074|11075.5|11074|11075|11072.5|340
1649054700000|2022-04-04 06:45:00|11076|11074.5|11076.5|11075|11077|11075.5|11076|11074.5|1070
1649055000000|2022-04-04 06:50:00|11077|11075.5|11077.5|11075.5|11077.5|11076|11076.5|11075|1620
1649055300000|2022-04-04 06:55:00|11077|11076|11079|11077.5|11079.5|11078|11077|11075.5|2890
1649055600000|2022-04-04 07:00:00|11078.5|11077|11078.5|11077|11079|11077.5|11077|11075.5|1991
1649055900000|2022-04-04 07:05:00|11078|11076.5|11078|11076.5|11078.5|11077|11077|11075.5|661
1649056200000|2022-04-04 07:10:00|11077.5|11076|11078.5|11077|11078.5|11077|11077|11075.5|976
1649056500000|2022-04-04 07:15:00|11079|11077.5|11078|11076.5|11079.5|11078|11077.5|11076|3222
1649056800000|2022-04-04 07:20:00|11078.5|11077|11077.5|11076|11078.5|11077|11077|11075.5|1113
1649057100000|2022-04-04 07:25:00|11077|11075.5|11077|11075.5|11077.5|11076|11076.5|11075|904
1649057400000|2022-04-04 07:30:00|11077.5|11075|11076|11074.5|11077.5|11076|11076|11074.5|472
1649057700000|2022-04-04 07:35:00|11075.5|11074|11076|11074.5|11076|11074.5|11075|11073.5|1644
1649058000000|2022-04-04 07:40:00|11076.5|11075|11077.5|11076|11077.5|11076|11076|11074.5|1624
1649058300000|2022-04-04 07:45:00|11078|11076.5|11079.5|11078|11079.5|11078|11078|11076.5|1645
1649058600000|2022-04-04 07:50:00|11080|11078.5|11079|11077.5|11080|11078.5|11078.5|11077|7274
1649058900000|2022-04-04 07:55:00|11078.5|11077|11079|11077.5|11079|11077.5|11078|11076.5|691
1649059200000|2022-04-04 08:00:00|11079.5|11078|11080.5|11079|11082.5|11081|11079|11077.5|6412
1649059500000|2022-04-04 08:05:00|11081|11079.5|11082.5|11081|11082.5|11081|11080.5|11079|2063
1649059800000|2022-04-04 08:10:00|11082|11080.5|11083|11081.5|11083|11081.5|11081|11079.5|2683
1649060100000|2022-04-04 08:15:00|11082.5|11081|11082.5|11081|11083.5|11082|11082.5|11081|1911
1649060400000|2022-04-04 08:20:00|11083|11080.5|11082.5|11081|11083|11081.5|11082|11080.5|2974
1649060700000|2022-04-04 08:25:00|11083|11081.5|11082|11080.5|11083.5|11082|11082|11080.5|1512
1649061000000|2022-04-04 08:30:00|11082.5|11080|11081.5|11080|11082.5|11080.5|11081|11079.5|2862
1649061300000|2022-04-04 08:35:00|11081|11079.5|11081|11079.5|11081.5|11080|11080.5|11079|2040
1649061600000|2022-04-04 08:40:00|11081.5|11080|11083|11081.5|11083|11081.5|11081|11079.5|2026
1649061900000|2022-04-04 08:45:00|11082.5|11081|11082.5|11081|11083.5|11082|11082.5|11081|2670
1649062200000|2022-04-04 08:50:00|11082|11080.5|11081.5|11080|11082.5|11081|11081.5|11080|1654
1649062500000|2022-04-04 08:55:00|11082|11080.5|11083|11081.5|11083|11081.5|11081.5|11080|1549
1649062800000|2022-04-04 09:00:00|11083.5|11082|11083.5|11082|11084|11082.5|11082.5|11081|2573
1649063100000|2022-04-04 09:05:00|11083|11081.5|11082|11080.5|11083.5|11082|11082|11080.5|2511
1649063400000|2022-04-04 09:10:00|11082.5|11081|11082.5|11081|11082.5|11081|11082|11080.5|902
1649063700000|2022-04-04 09:15:00|11082|11080.5|11082|11080.5|11082.5|11081|11081.5|11080|3007
1649064000000|2022-04-04 09:20:00|11081.5|11080|11082|11080.5|11083|11081.5|11081.5|11080|1280
1649064300000|2022-04-04 09:25:00|11081.5|11080|11081.5|11080|11082|11080|11081|11079.5|1094
1649064600000|2022-04-04 09:30:00|11081|11079.5|11081|11079.5|11081.5|11080|11081|11079.5|1990
1649064900000|2022-04-04 09:35:00|11081.5|11080|11082.5|11081|11082.5|11081|11081|11079.5|1491
1649065200000|2022-04-04 09:40:00|11083|11081.5|11083|11081.5|11083.5|11082|11082.5|11081|993
1649065500000|2022-04-04 09:45:00|11082.5|11081|11082.5|11081|11083|11081.5|11082|11080.5|1723
1649065800000|2022-04-04 09:50:00|11082|11080.5|11082.5|11081|11083|11081.5|11082|11080.5|1904
1649066100000|2022-04-04 09:55:00|11083|11081.5|11083|11081.5|11084|11082.5|11082.5|11081|543
1649066400000|2022-04-04 10:00:00|11082.5|11081|11082.5|11080.5|11083|11081.5|11081.5|11080|4098
1649066700000|2022-04-04 10:05:00|11082|11081|11082|11080.5|11082.5|11081|11081.5|11080|1858
1649067000000|2022-04-04 10:10:00|11081.5|11080|11079.5|11078|11082|11080.5|11079.5|11078|3854
1649067300000|2022-04-04 10:15:00|11080|11078.5|11079.5|11078|11080|11078.5|11079.5|11078|175
1649067600000|2022-04-04 10:20:00|11080|11078.5|11079.5|11077.5|11080|11078.5|11079|11077.5|1212
1649067900000|2022-04-04 10:25:00|11079|11078|11080.5|11078.5|11080.5|11079|11079|11077.5|1692
1649068200000|2022-04-04 10:30:00|11080|11079|11080.5|11079|11081|11079.5|11080|11078.5|972
1649068500000|2022-04-04 10:35:00|11081|11079.5|11080.5|11079|11081|11079.5|11080.5|11079|450
1649068800000|2022-04-04 10:40:00|11081|11079.5|11081.5|11080|11081.5|11080|11080.5|11079|1238
1649069100000|2022-04-04 10:45:00|11081|11079.5|11080.5|11079|11081.5|11080|11080.5|11079|1189
1649069400000|2022-04-04 10:50:00|11081|11079.5|11081|11079.5|11081.5|11080|11080.5|11079|689
1649069700000|2022-04-04 10:55:00|11081.5|11080|11082|11080.5|11082.5|11081|11081|11079.5|1717
1649070000000|2022-04-04 11:00:00|11081.5|11080|11082|11080.5|11082|11080.5|11081.5|11080|2164
1649070300000|2022-04-04 11:05:00|11081.5|11080|11082|11080.5|11082.5|11081|11081.5|11080|3663
1649070600000|2022-04-04 11:10:00|11082.5|11081|11082.5|11081|11082.5|11081|11082|11080.5|860
1649070900000|2022-04-04 11:15:00|11083|11081.5|11083.5|11082|11083.5|11082|11082|11080.5|1415
1649071200000|2022-04-04 11:20:00|11083|11081.5|11084|11082.5|11084|11082.5|11083|11081.5|644
1649071500000|2022-04-04 11:25:00|11084.5|11083|11085|11083.5|11085|11083.5|11083|11081.5|2886
1649071800000|2022-04-04 11:30:00|11085.5|11083|11084|11082.5|11085.5|11083.5|11084|11082.5|1541
1649072100000|2022-04-04 11:35:00|11083.5|11082|11083.5|11082|11084|11082.5|11083.5|11082|687
1649072400000|2022-04-04 11:40:00|11084|11082.5|11082.5|11081|11084|11082.5|11082.5|11080.5|1200
1649072700000|2022-04-04 11:45:00|11082|11080.5|11082|11080.5|11082.5|11081|11081.5|11080|663
1649073000000|2022-04-04 11:50:00|11081.5|11080|11082.5|11081|11083|11081.5|11081.5|11080|2811
1649073300000|2022-04-04 11:55:00|11083|11081.5|11083.5|11082|11084|11082.5|11082.5|11081|1930
1649073600000|2022-04-04 12:00:00|11083|11081.5|11083.5|11082|11084|11082.5|11083|11081.5|806
1649073900000|2022-04-04 12:05:00|11083|11081.5|11082|11080.5|11083|11081.5|11082|11080.5|1512
1649074200000|2022-04-04 12:10:00|11082.5|11081|11081|11079.5|11082.5|11081|11080.5|11079|2317
1649074500000|2022-04-04 12:15:00|11080.5|11079|11081.5|11080|11081.5|11080|11080.5|11079|2560
1649074800000|2022-04-04 12:20:00|11082|11080.5|11082|11080.5|11082|11080.5|11081|11079.5|2283
1649075100000|2022-04-04 12:25:00|11081.5|11080|11081|11079.5|11081.5|11080.5|11081|11079.5|2056
1649075400000|2022-04-04 12:30:00|11081.5|11080|11082|11080.5|11082.5|11081|11081|11079.5|1047
1649075700000|2022-04-04 12:35:00|11082.5|11081|11082|11080.5|11082.5|11081|11082|11080.5|1337
1649076000000|2022-04-04 12:40:00|11082.5|11081|11082.5|11080.5|11083|11081.5|11081.5|11080|1878
1649076300000|2022-04-04 12:45:00|11082|11081|11082.5|11081|11083|11081.5|11082|11080.5|1190
1649076600000|2022-04-04 12:50:00|11083|11081.5|11083|11081.5|11083.5|11082|11082.5|11081|1633
1649076900000|2022-04-04 12:55:00|11083.5|11081|11083.5|11082|11084|11082.5|11082.5|11081|2010
1649077200000|2022-04-04 13:00:00|11084|11081.5|11084|11082.5|11084.5|11082.5|11083|11081.5|1724
1649077500000|2022-04-04 13:05:00|11084.5|11083|11085|11083.5|11086|11084.5|11083.5|11082|1562
1649077800000|2022-04-04 13:10:00|11084.5|11083|11083|11081.5|11085|11083.5|11083|11081.5|707
1649078100000|2022-04-04 13:15:00|11082.5|11081|11083|11081.5|11084|11082.5|11082.5|11081|1392
1649078400000|2022-04-04 13:20:00|11083.5|11082|11082.5|11081|11084|11082|11082.5|11081|839
1649078700000|2022-04-04 13:25:00|11083|11081.5|11082|11080.5|11083|11081.5|11082|11080.5|541
1649079000000|2022-04-04 13:30:00|11082.5|11081|11081.5|11080|11082.5|11081|11081|11079.5|3309
1649079300000|2022-04-04 13:35:00|11081|11079.5|11081.5|11079.5|11081.5|11080|11081|11079.5|2910
1649079600000|2022-04-04 13:40:00|11081|11080|11081|11079.5|11081.5|11080|11080.5|11079|2451
1649079900000|2022-04-04 13:45:00|11081.5|11080|11081.5|11080|11082|11080.5|11081|11079.5|1850
1649080200000|2022-04-04 13:50:00|11081|11079.5|11080.5|11079|11081.5|11080|11080.5|11079|4121
1649080500000|2022-04-04 13:55:00|11080|11078.5|11079|11077.5|11080|11079|11078.5|11077|4271
1649080800000|2022-04-04 14:00:00|11078.5|11077|11076.5|11075|11079|11077.5|11076|11074.5|5345
1649081100000|2022-04-04 14:05:00|11076|11074.5|11076.5|11075|11077|11075.5|11075|11073.5|4184
1649081400000|2022-04-04 14:10:00|11077|11075.5|11077|11075.5|11077.5|11076|11076|11074|11670
1649081700000|2022-04-04 14:15:00|11077.5|11076|11076|11074.5|11077.5|11076|11075.5|11074|4221
1649082000000|2022-04-04 14:20:00|11075.5|11074|11076|11074.5|11077.5|11076|11075.5|11074|2335
1649082300000|2022-04-04 14:25:00|11076.5|11075|11079|11077.5|11079|11077.5|11076.5|11075|2611
1649082600000|2022-04-04 14:30:00|11078.5|11077|11078|11076.5|11079|11077.5|11077.5|11076|1691
1649082900000|2022-04-04 14:35:00|11077.5|11076|11079|11077.5|11079|11077.5|11077.5|11076|1563
1649083200000|2022-04-04 14:40:00|11079.5|11078|11080|11078.5|11080|11078.5|11079|11077.5|1764
1649083500000|2022-04-04 14:45:00|11079.5|11078|11080|11078.5|11080.5|11079|11079.5|11078|2445
1649083800000|2022-04-04 14:50:00|11080.5|11079|11080|11078.5|11080.5|11079|11079.5|11078|1504
1649084100000|2022-04-04 14:55:00|11079.5|11078|11078|11076.5|11079.5|11078|11077.5|11076|1209
1649084400000|2022-04-04 15:00:00|11078.5|11077|11078.5|11077|11078.5|11077|11078|11076.5|759
1649084700000|2022-04-04 15:05:00|11078|11076.5|11077.5|11076|11078.5|11077|11077.5|11076|2354
1649085000000|2022-04-04 15:10:00|11078|11076.5|11077.5|11076|11078|11076.5|11077|11075.5|1448
1649085300000|2022-04-04 15:15:00|11077|11075.5|11077|11075.5|11077.5|11076|11076.5|11075|1295
1649085600000|2022-04-04 15:20:00|11076.5|11075|11076.5|11075|11077|11075.5|11076.5|11075|1221
1649085900000|2022-04-04 15:25:00|11077|11075.5|11077.5|11076|11077.5|11076|11077|11075.5|796
1649086200000|2022-04-04 15:30:00|11078|11076.5|11077.5|11076|11078|11076.5|11077.5|11076|855
1649086500000|2022-04-04 15:35:00|11078|11076.5|11078|11076.5|11078.5|11077|11077.5|11076|1478
1649086800000|2022-04-04 15:40:00|11078.5|11077|11078|11076.5|11078.5|11077|11078|11076|967
1649087100000|2022-04-04 15:45:00|11078.5|11077|11078.5|11077|11078.5|11077|11078|11076.5|626
1649087400000|2022-04-04 15:50:00|11079|11077.5|11078.5|11077|11079|11077.5|11078.5|11077|3528
1649087700000|2022-04-04 15:55:00|11078|11076.5|11079|11077.5|11079.5|11078|11078|11076.5|1270
1649088000000|2022-04-04 16:00:00|11079.5|11078|11079.5|11078|11079.5|11078|11079|11077.5|826
1649088300000|2022-04-04 16:05:00|11080|11078.5|11079.5|11078|11080|11078.5|11079.5|11078|688
1649088600000|2022-04-04 16:10:00|11080|11078.5|11079.5|11078|11080|11078.5|11079.5|11078|192
1649088900000|2022-04-04 16:15:00|11080|11078.5|11079.5|11078|11080|11078.5|11079.5|11078|167
1649089200000|2022-04-04 16:20:00|11079|11077.5|11079.5|11078|11079.5|11078|11079|11077.5|194
1649089500000|2022-04-04 16:25:00|11079|11077.5|11079|11077.5|11079.5|11078|11079|11077.5|84
1649089800000|2022-04-04 16:30:00|11078.5|11077|11079|11077.5|11079|11077.5|11078.5|11077|49
1649090100000|2022-04-04 16:35:00||11077||11077.5||11077.5||11077|142
1649090400000|2022-04-04 16:40:00|11078.5|11077|11078.5|11077|11079|11077.5|11078.5|11077|163
1649090700000|2022-04-04 16:45:00|11078|11076.5|11078|11076.5|11078.5|11077|11078|11076.5|462
1649091000000|2022-04-04 16:50:00|11078.5|11076|11078.5|11077|11078.5|11077|11078|11076|398
1649091300000|2022-04-04 16:55:00|11079|11077.5|11079|11077.5|11079|11077.5|11078.5|11077|112
1649091600000|2022-04-04 17:00:00|11078.5|11077|11079|11077.5|11079|11077.5|11078.5|11077|350
1649091900000|2022-04-04 17:05:00|11079.5|11078|11079|11077.5|11079.5|11078|11079|11077.5|224
1649092200000|2022-04-04 17:10:00|11079.5|11078|11079|11077.5|11079.5|11078|11079|11077.5|38
1649092500000|2022-04-04 17:15:00|11078.5|11077|11079|11077.5|11079|11077.5|11078.5|11077|34
1649092800000|2022-04-04 17:20:00|11078.5|11077|11078.5|11077|11078.5|11077|11078.5|11077|62
1649093100000|2022-04-04 17:25:00|11078|11076.5|11078|11076.5|11078|11076.5|11078|11076.5|187
1649093700000|2022-04-04 17:35:00|||||||||13
1649094000000|2022-04-04 17:40:00|||||||||23
1649094300000|2022-04-04 17:45:00|11078.5|11077|11078.5|11077|11078.5|11077|11078.5|11077|374
1649094600000|2022-04-04 17:50:00|11079|11077.5|11079|11077.5|11079|11077.5|11079|11077.5|45
1649094900000|2022-04-04 17:55:00|11079.5|11078|11079|11077.5|11079.5|11078|11079|11077.5|45
1649095200000|2022-04-04 18:00:00|11078.5|11077|11078.5|11077|11079|11077.5|11078.5|11077|19
1649095500000|2022-04-04 18:05:00|11079|11077.5|11079|11077.5|11079|11077.5|11079|11077.5|9
1649095800000|2022-04-04 18:10:00|11078.5|11077|11078.5|11077|11078.5|11077.5|11078.5|11077|3
1649096100000|2022-04-04 18:15:00|11079|11077.5|11078.5|11077|11079|11077.5|11078.5|11077|52
1649096400000|2022-04-04 18:20:00|11079|11077.5|11079|11077.5|11079|11077.5|11078.5|11077|24
1649096700000|2022-04-04 18:25:00||11077||11077.5||11077.5||11077|15
1649097000000|2022-04-04 18:30:00||11077||11077.5||11077.5||11077|1
1649097300000|2022-04-04 18:35:00|11078.5|11077|11078.5|11077|11078.5|11077|11078.5|11077|1
1649097600000|2022-04-04 18:40:00|11079|11077.5|11078.5|11077|11079|11077.5|11078.5|11077|115
1649098200000|2022-04-04 18:50:00|11079|11077.5|11078.5|11077|11079|11077.5|11078.5|11077|393
1649098500000|2022-04-04 18:55:00|11078|11076.5|11078|11076.5|11078|11076.5|11078|11076.5|14
1649098800000|2022-04-04 19:00:00|11078.5|11077|11078.5|11077|11079|11077.5|11078|11076.5|28
1649099100000|2022-04-04 19:05:00|11078|11076.5|11078|11076.5|11078|11076.5|11078|11076.5|7
1649099400000|2022-04-04 19:10:00|11078.5|11077|11078.5|11077|11078.5|11077|11078.5|11077|46
1649099700000|2022-04-04 19:15:00|11078|11076.5|11078|11076.5|11078.5|11077|11078|11076.5|284
1649100000000|2022-04-04 19:20:00|11077.5|11076|11078|11076.5|11078|11076.5|11077.5|11076|54
1649100600000|2022-04-04 19:30:00|11077.5|11076|11078|11076.5|11078|11076.5|11077.5|11076|61
1649100900000|2022-04-04 19:35:00|11077.5|11076|11078|11076.5|11078|11076.5|11077.5|11076|16
1649101200000|2022-04-04 19:40:00|||||||||2
1649101500000|2022-04-04 19:45:00|11078.5|11077|11078.5|11077|11078.5|11077|11078|11077|57
1649101800000|2022-04-04 19:50:00|11078|11076.5|11078|11076.5|11078.5|11077|11078|11076.5|70
1649102100000|2022-04-04 19:55:00|11078.5|11077|11078.5|11076.5|11078.5|11077|11078|11076|207
1649117700000|2022-04-05 00:15:00|11078|11077|11078|11076.5|11078.5|11077|11078|11076.5|27
1649118000000|2022-04-05 00:20:00||11076||11076.5||11076.5||11076|6
1649118300000|2022-04-05 00:25:00|11077.5|11076|11078.5|11077|11078.5|11077|11077.5|11076|156
1649118600000|2022-04-05 00:30:00|11079|11077.5|11078.5|11077|11079.5|11077.5|11078.5|11077|33
1649118900000|2022-04-05 00:35:00|11079|11077.5|11079|11077.5|11079|11077.5|11079|11077.5|4
1649119200000|2022-04-05 00:40:00||11077||11077.5||11077.5||11077|0
1649119500000|2022-04-05 00:45:00|11079.5|11078|11080|11078|11080|11078|11079.5|11077.5|10
1649119800000|2022-04-05 00:50:00|11079.5|11077.5|11079.5|11078|11080|11078|11079.5|11077.5|0
1649120100000|2022-04-05 00:55:00|11080|11077.5|11079.5|11078|11080|11078|11079.5|11077.5|0
1649120400000|2022-04-05 01:00:00|11080|11077.5|11079.5|11078|11080|11078|11079.5|11077.5|0
1649120700000|2022-04-05 01:05:00||11077.5||11077.5||11077.5||11077.5|0
1649121000000|2022-04-05 01:10:00|11079|11077|11079.5|11077.5|11079.5|11077.5|11079|11077|0
1649121600000|2022-04-05 01:20:00|11079||11079||11079||11079||0
1649121900000|2022-04-05 01:25:00|11079.5|11077|11079|11077.5|11079.5|11077.5|11079|11077|0
1649122200000|2022-04-05 01:30:00||11077||11077.5||11077.5||11077|0
1649122500000|2022-04-05 01:35:00|11078.5|11077|11078.5|11077|11078.5|11077.5|11078.5|11077|0
1649122800000|2022-04-05 01:40:00||11076.5||11077||11077||11076.5|0
1649123700000|2022-04-05 01:55:00||11076.5||11077||11077||11076.5|34
1649124300000|2022-04-05 02:05:00||11076.5||11077||11077||11076.5|0
1649125200000|2022-04-05 02:20:00||11076.5||11077||11077||11076.5|0
1649125500000|2022-04-05 02:25:00||11076.5||11077||11077||11076.5|1
1649125800000|2022-04-05 02:30:00||11076.5||11077||11077||11076.5|0
1649126100000|2022-04-05 02:35:00||11076.5||11077||11077||11076.5|2
1649127000000|2022-04-05 02:50:00||11076.5||11076.5||11077||11076.5|4
1649127300000|2022-04-05 02:55:00|11078|11077|11078.5|11077|11078.5|11077|11078|11076.5|1
1649127600000|2022-04-05 03:00:00||11076.5||11077||11077||11076.5|13
1649127900000|2022-04-05 03:05:00||11076.5||11076.5||11077||11076.5|4
1649128200000|2022-04-05 03:10:00||11077||11076.5||11077||11076.5|0
1649128500000|2022-04-05 03:15:00||11077||11076.5||11077||11076.5|0
1649128800000|2022-04-05 03:20:00|11078|11077|11078|11076.5|11078|11077|11078|11076.5|20
1649129100000|2022-04-05 03:25:00|11078.5|11077|11078|11076.5|11078.5|11077|11078|11076.5|31
1649129400000|2022-04-05 03:30:00|11078.5|11077|11078.5|11077|11078.5|11077|11078|11076.5|3
1649129700000|2022-04-05 03:35:00||11076.5||11076.5||11077||11076.5|3
1649130000000|2022-04-05 03:40:00||11077||11077||11077||11076.5|0
1649130300000|2022-04-05 03:45:00|11078|11076.5|11078|11076.5|11078|11076.5|11078|11076.5|0
1649130600000|2022-04-05 03:50:00|11078.5|11076|11077.5|11075.5|11078.5|11076|11077.5|11075.5|0
1649130900000|2022-04-05 03:55:00||11076||11076||11076||11076|0
1649131200000|2022-04-05 04:00:00|11077|11075.5|11077|11075.5|11077|11075.5|11077|11075.5|2
1649131500000|2022-04-05 04:05:00|11076.5|11075|11077|11075.5|11077|11075.5|11076.5|11075|8
1649131800000|2022-04-05 04:10:00|11076.5|11075|11076|11074.5|11076.5|11075|11076|11074.5|18
1649132100000|2022-04-05 04:15:00|11076.5|11074|11077|11075|11077|11075|11076.5|11074|29
1649132400000|2022-04-05 04:20:00|11076.5||11077||11077||11076.5||0
1649132700000|2022-04-05 04:25:00||11075.5||11075.5||11075.5||11075|0
1649133000000|2022-04-05 04:30:00|11077.5|11075|11076.5|11074.5|11077.5|11075|11075.5|11074|24
1649133300000|2022-04-05 04:35:00|11076|11074|11075.5|11074|11076|11074.5|11075.5|11074|1
1649133600000|2022-04-05 04:40:00|11075|11073.5|11076|11074|11076|11074.5|11075|11073.5|20
1649133900000|2022-04-05 04:45:00|11076.5|11074.5|11076.5|11075|11076.5|11075|11076|11074.5|0
1649134200000|2022-04-05 04:50:00||11074.5||11074.5||11075||11074.5|2
1649134500000|2022-04-05 04:55:00|11076|11075|11076|11074.5|11076.5|11075|11076|11074.5|0
1649134800000|2022-04-05 05:00:00|11076.5|11075|11076|11074.5|11076.5|11075|11076|11074|11
1649135100000|2022-04-05 05:05:00|11076.5|11075|11076.5|11075|11076.5|11075|11076|11074|5
1649135400000|2022-04-05 05:10:00|11077|11075.5|11077|11075.5|11077|11075.5|11077|11075.5|8
1649135700000|2022-04-05 05:15:00|11076.5|11075|11076.5|11075|11077|11075.5|11076.5|11075|4
1649136000000|2022-04-05 05:20:00|11077|11075.5|11077|11075.5|11077|11075.5|11077|11075|9
1649136300000|2022-04-05 05:25:00|11076.5|11075|11077.5|11075.5|11077.5|11076|11076.5|11075|15
1649136600000|2022-04-05 05:30:00|11078|11076|11078|11076|11078|11076.5|11077.5|11076|7
1649136900000|2022-04-05 05:35:00|11077.5||11077.5||11077.5||11077.5||0
1649137200000|2022-04-05 05:40:00|11078|11076.5|11077.5|11075.5|11078|11076.5|11077|11075.5|12
1649137500000|2022-04-05 05:45:00|11077|11075|11077|11075|11077.5|11075.5|11077|11075|58
1649137800000|2022-04-05 05:50:00||11075.5||11075.5||11075.5||11075|0
1649138100000|2022-04-05 05:55:00|11076.5|11075|11076.5|11075|11076.5|11075.5|11076.5|11074.5|128
1649138400000|2022-04-05 06:00:00|11076|11074.5|11075|11073.5|11076.5|11075|11074.5|11073|659
1649138700000|2022-04-05 06:05:00|11075.5|11074|11075.5|11074|11076|11074.5|11075|11073.5|558
1649139000000|2022-04-05 06:10:00|11076|11074.5|11075.5|11074|11076|11074.5|11075|11073.5|364
1649139300000|2022-04-05 06:15:00|11076|11074.5|11074.5|11073|11076|11074.5|11074|11072.5|1260
1649139600000|2022-04-05 06:20:00|11075|11073.5|11075|11073.5|11075|11073.5|11074.5|11073|886
1649139900000|2022-04-05 06:25:00|11074.5|11073|11075.5|11074|11075.5|11074|11074|11072.5|747
1649140200000|2022-04-05 06:30:00|11076|11074.5|11074.5|11073|11076|11074.5|11074.5|11073|436
1649140500000|2022-04-05 06:35:00|11074|11072.5|11074.5|11073|11075|11073.5|11074|11072.5|566
1649140800000|2022-04-05 06:40:00|11075|11073.5|11074.5|11073|11075|11073.5|11074.5|11073|961
1649141100000|2022-04-05 06:45:00|11075|11073.5|11074.5|11073|11075|11073.5|11074.5|11072.5|540
1649141400000|2022-04-05 06:50:00|11075|11073.5|11075.5|11074|11075.5|11074|11074.5|11073|669
1649141700000|2022-04-05 06:55:00|11076|11074.5|11076.5|11075|11076.5|11075|11076|11074.5|828
1649142000000|2022-04-05 07:00:00|11076|11074.5|11075|11073.5|11076.5|11075|11073.5|11072|3567
1649142300000|2022-04-05 07:05:00|11075.5|11074|11074|11072.5|11075.5|11074|11073|11071.5|3370
1649142600000|2022-04-05 07:10:00|11074.5|11072|11075|11073.5|11075|11073.5|11073.5|11072|1269
1649142900000|2022-04-05 07:15:00|11074.5|11073|11072.5|11071|11075|11073.5|11072|11070.5|3952
1649143200000|2022-04-05 07:20:00|11072|11070.5|11071.5|11070|11073|11071.5|11071|11069.5|3851
1649143500000|2022-04-05 07:25:00|11071|11069.5|11071|11069.5|11071.5|11069.5|11070|11068.5|1708
1649143800000|2022-04-05 07:30:00|11071.5|11070|11072|11070.5|11072.5|11071|11071|11069.5|727
1649144100000|2022-04-05 07:35:00|11072.5|11071|11072.5|11071|11073|11071.5|11071.5|11070|2831
1649144400000|2022-04-05 07:40:00|11073|11071.5|11073|11071.5|11073|11071.5|11072.5|11071|721
1649144700000|2022-04-05 07:45:00|11072.5|11071|11072|11070.5|11073|11071.5|11071.5|11070|1317
1649145000000|2022-04-05 07:50:00|11072.5|11071|11073|11071.5|11073.5|11072|11072.5|11071|755
1649145300000|2022-04-05 07:55:00|11072.5|11071|11073.5|11072|11073.5|11072|11072|11070.5|1556
1649145600000|2022-04-05 08:00:00|11074|11072.5|11072.5|11071|11074|11072.5|11072|11070.5|478
1649145900000|2022-04-05 08:05:00|11073|11071.5|11072.5|11071|11073|11071.5|11072|11070.5|1295
1649146200000|2022-04-05 08:10:00|11072|11070.5|11074|11072.5|11074|11072.5|11072|11070.5|1696
1649146500000|2022-04-05 08:15:00|11074.5|11073|11074|11072.5|11074.5|11073|11074|11072.5|1262
1649146800000|2022-04-05 08:20:00|11074.5|11073|11074.5|11073|11075.5|11074|11074|11072.5|811
1649147100000|2022-04-05 08:25:00|11075|11073.5|11075.5|11074|11076|11074|11074.5|11073|1576
1649147400000|2022-04-05 08:30:00|11075|11073.5|11076|11074.5|11076.5|11075|11075|11073.5|1813
1649147700000|2022-04-05 08:35:00|11076.5|11075|11076.5|11075|11077|11075.5|11076|11074.5|1884
1649148000000|2022-04-05 08:40:00|11076|11074.5|11076.5|11075|11076.5|11075|11076|11074.5|3054
1649148300000|2022-04-05 08:45:00|11077|11075.5|11078.5|11077|11079|11077.5|11077|11075.5|3155
1649148600000|2022-04-05 08:50:00|11079|11077.5|11077.5|11076|11079|11077.5|11077.5|11076|3390
1649148900000|2022-04-05 08:55:00|11077|11075.5|11076.5|11075|11077|11075.5|11076.5|11075|3954
1649149200000|2022-04-05 09:00:00|11076|11074.5|11077|11075.5|11077.5|11076|11076|11074.5|2414
1649149500000|2022-04-05 09:05:00|11077.5|11076|11077|11075.5|11077.5|11076|11077|11075.5|4691
1649149800000|2022-04-05 09:10:00|11076.5|11075|11077.5|11076|11077.5|11076|11076.5|11075|1549
1649150100000|2022-04-05 09:15:00|11077|11075.5|11076.5|11075|11078|11076.5|11076.5|11075|4797
1649150400000|2022-04-05 09:20:00|11076|11074.5|11075|11073.5|11076|11074.5|11074.5|11073|3242
1649150700000|2022-04-05 09:25:00|11074.5|11073|11075.5|11074|11075.5|11074|11074.5|11073|1317
1649151000000|2022-04-05 09:30:00|11075|11073.5|11074.5|11073|11075.5|11074|11074.5|11073|549
1649151300000|2022-04-05 09:35:00|11074|11072.5|11074|11072.5|11075|11073.5|11074|11072|2633
1649151600000|2022-04-05 09:40:00|11074.5|11073|11075.5|11073.5|11075.5|11074|11074|11072.5|2178
1649151900000|2022-04-05 09:45:00|11075|11074|11074.5|11073|11075.5|11074|11074.5|11073|1585
1649152200000|2022-04-05 09:50:00|11074|11072.5|11074|11072.5|11074.5|11073|11073.5|11072|1781
1649152500000|2022-04-05 09:55:00|11074.5|11073|11074|11072.5|11075|11073.5|11073.5|11072|3396
1649152800000|2022-04-05 10:00:00|11074.5|11073|11074|11072|11074.5|11073|11073|11071.5|4497
1649153100000|2022-04-05 10:05:00|11073.5|11072.5|11075|11073.5|11075.5|11074|11073.5|11072|5248
1649153400000|2022-04-05 10:10:00|11074.5|11073|11075.5|11074|11076|11074.5|11074.5|11073|1447
1649153700000|2022-04-05 10:15:00|11075|11073.5|11075|11073.5|11075.5|11074|11075|11073.5|4102
1649154000000|2022-04-05 10:20:00|11074.5|11073|11074|11072.5|11075.5|11074|11074|11072.5|1709
1649154300000|2022-04-05 10:25:00|11074.5|11073|11073.5|11072|11075|11073.5|11073|11071.5|2908
1649154600000|2022-04-05 10:30:00|11073|11071.5|11073|11071.5|11074.5|11073|11073|11071.5|2908
1649154900000|2022-04-05 10:35:00|11073.5|11072|11073.5|11072|11074|11072.5|11072.5|11071|1410
1649155200000|2022-04-05 10:40:00|11073|11071.5|11074|11072.5|11074|11072.5|11073|11071.5|2398
1649155500000|2022-04-05 10:45:00|11074.5|11073|11073.5|11072|11074.5|11073|11073.5|11072|1705
1649155800000|2022-04-05 10:50:00|11073|11071.5|11073.5|11072|11073.5|11072|11072.5|11071|2007
1649156100000|2022-04-05 10:55:00|11073|11071.5|11073|11071.5|11073.5|11072|11072.5|11071|2197
1649156400000|2022-04-05 11:00:00|11073.5|11072|11073|11071.5|11073.5|11072|11072.5|11071|3081
1649156700000|2022-04-05 11:05:00|||||||||4210
1649157000000|2022-04-05 11:10:00|11072.5|11071|11073|11071.5|11073|11071.5|11072.5|11071|1585
1649157300000|2022-04-05 11:15:00|11072.5|11071|11073|11071.5|11073|11071.5|11072.5|11071|335
1649157600000|2022-04-05 11:20:00|11073.5|11072|11073.5|11072|11073.5|11072|11073|11071.5|1455
1649157900000|2022-04-05 11:25:00|11073|11071.5|11073|11071.5|11073|11071.5|11072.5|11071|544
1649158200000|2022-04-05 11:30:00|11072.5|11071|11072.5|11071|11073|11071.5|11072.5|11071|2005
1649158500000|2022-04-05 11:35:00|11072|11070.5|11071.5|11070|11072|11070.5|11071.5|11070|1741
1649158800000|2022-04-05 11:40:00|11072|11070.5|11072|11070.5|11072.5|11071|11071.5|11070|2581
1649159100000|2022-04-05 11:45:00|11072.5|11071|11071|11069.5|11072.5|11071|11071|11069.5|1532
1649159400000|2022-04-05 11:50:00|11071.5|11070|11070.5|11069|11071.5|11070|11070.5|11069|5515
1649159700000|2022-04-05 11:55:00|11071|11069.5|11072|11070.5|11072|11070.5|11071|11069.5|2334
1649160000000|2022-04-05 12:00:00|11071.5|11070|11071.5|11070|11072|11070.5|11071.5|11070|4097
1649160300000|2022-04-05 12:05:00|11071|11069.5|11071.5|11070|11071.5|11070|11071|11069.5|1988
1649160600000|2022-04-05 12:10:00|11071|11069.5|11072|11070.5|11072.5|11071|11071|11069.5|3584
1649160900000|2022-04-05 12:15:00|11072.5|11071|11072|11070.5|11072.5|11071|11071|11069.5|5461
1649161200000|2022-04-05 12:20:00|11071.5|11070|11072|11070.5|11072|11070.5|11071.5|11070|3156
1649161500000|2022-04-05 12:25:00|11071.5|11070|11071.5|11070|11072|11070.5|11070.5|11069|5430
1649161800000|2022-04-05 12:30:00|11072|11070.5|11071|11069.5|11072|11070.5|11070.5|11069|3086
1649162100000|2022-04-05 12:35:00|11071.5|11070|11072|11070.5|11072|11070.5|11071|11069.5|2937
1649162400000|2022-04-05 12:40:00|11072.5|11071|11071.5|11070|11072.5|11071|11071|11069.5|1508
1649162700000|2022-04-05 12:45:00|11072|11070.5|11071|11069.5|11072|11070.5|11071|11069.5|1593
1649163000000|2022-04-05 12:50:00|11071.5|11070|11072.5|11071|11072.5|11071|11070.5|11069|3184
1649163300000|2022-04-05 12:55:00|11072|11070.5|11071|11069.5|11072|11070.5|11071|11069.5|4099
1649163600000|2022-04-05 13:00:00|11071.5|11070|11071.5|11070|11071.5|11070|11071|11069.5|1642
1649163900000|2022-04-05 13:05:00|11072|11070.5|11071|11069.5|11072|11070.5|11071|11069|2699
1649164200000|2022-04-05 13:10:00|11071.5|11070|11071.5|11070|11071.5|11070|11071.5|11070|1330
1649164500000|2022-04-05 13:15:00|11071|11069.5|11072|11070|11072|11070.5|11070.5|11069|2295
1649164800000|2022-04-05 13:20:00|11071.5|11070.5|11073|11071.5|11073|11071.5|11071.5|11070|1746
1649165100000|2022-04-05 13:25:00|11073.5|11071|11074.5|11073|11074.5|11073|11073|11071|4999
1649165400000|2022-04-05 13:30:00|11075|11073.5|11072.5|11071|11075|11073.5|11072.5|11071|1973
1649165700000|2022-04-05 13:35:00|11073|11071.5|11073.5|11072|11074|11072.5|11073|11071.5|1369
1649166000000|2022-04-05 13:40:00|11073|11071.5|11073.5|11072|11074|11072.5|11073|11071.5|2264
1649166300000|2022-04-05 13:45:00|11073|11071.5|11074|11072|11074|11072.5|11073|11071.5|3641
1649166600000|2022-04-05 13:50:00|11073.5|11072.5|11073.5|11072|11074|11072.5|11073.5|11072|2173
1649166900000|2022-04-05 13:55:00|11074|11072.5|11074|11072.5|11074|11072.5|11073.5|11072|1478
1649167200000|2022-04-05 14:00:00|11073.5|11072|11073.5|11072|11074|11072.5|11073.5|11072|1617
1649167500000|2022-04-05 14:05:00|11073|11071.5|11072|11070.5|11073|11071.5|11072|11070.5|2255
1649167800000|2022-04-05 14:10:00|11071.5|11070|11069.5|11068|11072|11070.5|11067|11065.5|8358
1649168100000|2022-04-05 14:15:00|11070|11068.5|11068.5|11067|11070|11068.5|11067.5|11066|6545
1649168400000|2022-04-05 14:20:00|11069|11067.5|11067.5|11066|11069|11067.5|11066.5|11065|4582
1649168700000|2022-04-05 14:25:00|11068|11066.5|11068.5|11067|11069|11067.5|11067|11065.5|4855
1649169000000|2022-04-05 14:30:00|11068|11066.5|11069|11067.5|11069|11067.5|11067.5|11066|6984
1649169300000|2022-04-05 14:35:00|11068.5|11067|11068|11066.5|11069|11067.5|11068|11066.5|2576
1649169600000|2022-04-05 14:40:00|11068.5|11067|11066.5|11065|11069|11067.5|11066.5|11065|2528
1649169900000|2022-04-05 14:45:00|11066|11064.5|11067|11065.5|11067.5|11066|11066|11064.5|2757
1649170200000|2022-04-05 14:50:00|11067.5|11066|11066.5|11065|11067.5|11066|11066|11064.5|2160
1649170500000|2022-04-05 14:55:00|11067|11065.5|11066.5|11065|11067|11065.5|11066.5|11065|1489
1649170800000|2022-04-05 15:00:00|11066|11064.5|11066.5|11065|11066.5|11065|11065.5|11064|3798
1649171100000|2022-04-05 15:05:00|11066|11064.5|11066|11064.5|11066.5|11065|11065.5|11064|2612
1649171400000|2022-04-05 15:10:00|11065.5|11064|11066|11064.5|11066.5|11065|11065.5|11064|1144
1649171700000|2022-04-05 15:15:00|11065.5|11064|11065|11063.5|11066|11064.5|11064.5|11063|3608
1649172000000|2022-04-05 15:20:00|11065.5|11064|11066.5|11065|11066.5|11065|11065.5|11064|2450
1649172300000|2022-04-05 15:25:00|11067|11065.5|11067.5|11066|11067.5|11066|11066.5|11065|1862
1649172600000|2022-04-05 15:30:00|11068|11066.5|11068.5|11067|11069.5|11068|11068|11066.5|5326
1649172900000|2022-04-05 15:35:00|11068|11066.5|11067.5|11066|11069|11067.5|11067.5|11066|2163
1649173200000|2022-04-05 15:40:00|11068|11066.5|11067|11065.5|11068|11066.5|11067|11065.5|616
1649173500000|2022-04-05 15:45:00|11067.5|11066|11067.5|11065.5|11067.5|11066|11067|11065.5|661
1649173800000|2022-04-05 15:50:00|11067|11066|11066.5|11065|11067.5|11066|11066|11064.5|2116
1649174100000|2022-04-05 15:55:00|11067|11065.5|11066.5|11065|11067|11065.5|11066.5|11065|666
1649174400000|2022-04-05 16:00:00|11066|11064.5|11066.5|11065|11066.5|11065|11066|11064.5|519
1649174700000|2022-04-05 16:05:00||11064.5||11065||11065||11064.5|656
1649175000000|2022-04-05 16:10:00|11066|11064.5|11066.5|11065|11066.5|11065|11066|11064.5|328
1649175300000|2022-04-05 16:15:00|11066|11064.5|11065.5|11064|11066|11064.5|11065.5|11064|576
1649175600000|2022-04-05 16:20:00|11066|11064.5|11065|11063.5|11066|11064.5|11064.5|11063|907
1649175900000|2022-04-05 16:25:00|11064.5|11063|11065.5|11064|11065.5|11064|11064.5|11063|200
1649176200000|2022-04-05 16:30:00|11066|11064.5|11065.5|11064|11066|11064.5|11065.5|11064|371
1649176500000|2022-04-05 16:35:00|11066|11064.5|11066|11064.5|11066|11064.5|11066|11064.5|269
1649176800000|2022-04-05 16:40:00|11066.5||11066.5||11066.5||11066||110
1649177100000|2022-04-05 16:45:00||11065||11065||11065||11065|11
1649177400000|2022-04-05 16:50:00|11066|11064.5|11066|11064.5|11066.5|11065|11066|11064.5|355
1649177700000|2022-04-05 16:55:00|11066.5|11065|11066|11064.5|11066.5|11065|11066|11064.5|184
1649178300000|2022-04-05 17:05:00|||||||||101
1649178600000|2022-04-05 17:10:00|11066.5|11065|11066.5|11065|11066.5|11065|11066.5|11065|95
1649179800000|2022-04-05 17:30:00|11066|11064.5|11066.5|11065|11066.5|11065|11066|11064.5|120
1649180400000|2022-04-05 17:40:00|11066|11064.5|11066|11064.5|11066.5|11065|11066|11064.5|3
1649180700000|2022-04-05 17:45:00|11065.5|11064|11065.5|11064|11065.5|11064|11065.5|11064|750
1649181000000|2022-04-05 17:50:00|||||||||101
1649181600000|2022-04-05 18:00:00|11066|11064.5|11066|11064.5|11066|11064.5|11066|11064.5|301
1649181900000|2022-04-05 18:05:00|11066.5|11065|11066.5|11065|11066.5|11065|11066.5|11065|135
1649182200000|2022-04-05 18:10:00|11066|11064.5|11066.5|11065|11066.5|11065|11066|11064.5|193
1649182500000|2022-04-05 18:15:00|11066|11064.5|11065.5|11064|11066|11064.5|11065.5|11064|201
1649182800000|2022-04-05 18:20:00|||||||||3
1649183400000|2022-04-05 18:30:00|11066|11064.5|11066|11064.5|11066|11064.5|11066|11064.5|86
1649183700000|2022-04-05 18:35:00|||||||||1
1649184000000|2022-04-05 18:40:00|11066.5|11065|11066|11064.5|11066.5|11065|11065.5|11064|49
1649184300000|2022-04-05 18:45:00|11065.5|11064|11066.5|11065|11066.5|11065|11065.5|11064|260
1649184600000|2022-04-05 18:50:00|11067|11065.5|11067|11065.5|11067|11065.5|11067|11065.5|96
1649184900000|2022-04-05 18:55:00|||||||||23
1649185200000|2022-04-05 19:00:00|11067.5|11066|11067|11065.5|11067.5|11066|11067|11065.5|84
1649185500000|2022-04-05 19:05:00|11067.5|11066|11067.5|11066|11067.5|11066|11067.5|11066|52
1649185800000|2022-04-05 19:10:00|||||||||1
1649186100000|2022-04-05 19:15:00|11068|11066.5|11067.5|11066|11068|11066.5|11067.5|11066|58
1649186400000|2022-04-05 19:20:00|11067|11065.5|11067|11065.5|11067|11066|11067|11065.5|340
1649186700000|2022-04-05 19:25:00|11067.5|11066|11067|11065.5|11067.5|11066|11067|11065.5|265
1649187000000|2022-04-05 19:30:00|11067.5|11066|11067|11065.5|11067.5|11066|11067|11065.5|613
1649187300000|2022-04-05 19:35:00|11066.5|11065|11066.5|11065|11067|11065.5|11066.5|11065|283
1649187600000|2022-04-05 19:40:00|11067|11065.5|11065.5|11064|11067|11065.5|11065.5|11064|680
1649187900000|2022-04-05 19:45:00|11066|11064.5|11065.5|11064|11066|11064.5|11065.5|11064|310
1649188200000|2022-04-05 19:50:00|11065|11063.5|11065.5|11064|11065.5|11064|11065|11063.5|419
1649188500000|2022-04-05 19:55:00|11065|11063.5|11065.5|11064|11066|11064.5|11065|11063.5|583
1649204100000|2022-04-06 00:15:00|11066|11063.5|11064.5|11063|11066|11063.5|11064.5|11063|153
1649204400000|2022-04-06 00:20:00|11065||11064.5||11065||11064.5||51
1649204700000|2022-04-06 00:25:00|11064|11062.5|11063|11061.5|11064.5|11062.5|11063|11061.5|299
1649205000000|2022-04-06 00:30:00|11062.5|11061|11062|11060.5|11063|11061.5|11061.5|11060|403
1649205300000|2022-04-06 00:35:00|11062.5|11061|11062.5|11061|11063|11061.5|11062.5|11061|65
1649205600000|2022-04-06 00:40:00|11063|11060.5|11062|11060.5|11063|11061|11061.5|11060|35
1649205900000|2022-04-06 00:45:00|11061.5|11060|11062|11060|11062|11060.5|11061.5|11060|251
1649206200000|2022-04-06 00:50:00|11061.5|11060.5|11061|11059.5|11062|11060.5|11061|11059.5|297
1649206500000|2022-04-06 00:55:00|11061.5|11060|11062.5|11061|11062.5|11061|11061|11059.5|11
1649206800000|2022-04-06 01:00:00|11062|11060.5|11062|11060|11062.5|11061|11062|11060|8
1649207100000|2022-04-06 01:05:00|11061.5|11060.5|11062|11060.5|11062|11060.5|11061.5|11060.5|8
1649207400000|2022-04-06 01:10:00|11061.5|11060|11062|11060|11062|11060.5|11061.5|11060|8
1649207700000|2022-04-06 01:15:00|11061.5||11061.5||11062||11061.5||0
1649208000000|2022-04-06 01:20:00|11062||11062||11062||11061.5||9
1649208300000|2022-04-06 01:25:00|11061.5||11061.5||11062||11061.5||0
1649208600000|2022-04-06 01:30:00|11062|11059.5|11062|11060|11062|11060|11061.5|11059.5|74
1649208900000|2022-04-06 01:35:00|11062.5|11060.5|11062|11060.5|11062.5|11060.5|11062|11060.5|26
1649209200000|2022-04-06 01:40:00|11062.5|11060|11061.5|11060|11062.5|11060|11061.5|11060|33
1649209500000|2022-04-06 01:45:00|11062|11060.5|11062.5|11060.5|11062.5|11060.5|11062|11060|3
1649209800000|2022-04-06 01:50:00|11062|11060|11061.5|11060|11062.5|11060|11061.5|11059.5|20
1649210100000|2022-04-06 01:55:00|11062|11060.5|11062|11060.5|11062|11060.5|11061.5|11060|24
1649210400000|2022-04-06 02:00:00|11061.5|11060|11061.5|11059.5|11061.5|11060|11061|11059.5|30
1649210700000|2022-04-06 02:05:00|11061|11060|11061.5|11060|11061.5|11060|11061|11059.5|51
1649211000000|2022-04-06 02:10:00|11062||11062||11062||11062||9
1649211600000|2022-04-06 02:20:00|11061.5||11062||11062||11061.5||2
1649211900000|2022-04-06 02:25:00|11061.5|11060.5|11061.5|11060|11062|11060.5|11061.5|11060|2
1649212200000|2022-04-06 02:30:00|11062|11059.5|11061.5|11060|11062|11060|11061.5|11059.5|100
1649212500000|2022-04-06 02:35:00||11059.5||11060||11060||11059.5|4
1649212800000|2022-04-06 02:40:00|11062|11059.5|11061.5|11060|11062|11060|11061.5|11059.5|0
1649213100000|2022-04-06 02:45:00|11061|11059.5|11061|11059.5|11061.5|11060|11061|11059.5|26
1649213400000|2022-04-06 02:50:00|11061.5||11061.5||11061.5||11061||8
1649213700000|2022-04-06 02:55:00||11060||11059.5||11060||11059.5|24
1649214000000|2022-04-06 03:00:00|11062|11060|11062|11060.5|11062|11060.5|11061.5|11060|24
1649214300000|2022-04-06 03:05:00|11061.5|11060|11062|11060|11062|11060.5|11061.5|11060|18
1649214600000|2022-04-06 03:10:00|11061.5|11059.5|11061.5|11059.5|11062|11059.5|11061|11059.5|6
1649214900000|2022-04-06 03:15:00||11060||11060||11060||11060|0
1649215200000|2022-04-06 03:20:00|||||||||1
1649215500000|2022-04-06 03:25:00||11059.5||11059.5||11060||11059.5|20
1649215800000|2022-04-06 03:30:00|11061|11060|11061|11059.5|11061.5|11060|11061|11059.5|18
1649216100000|2022-04-06 03:35:00|11061.5|11060|11061.5|11060|11061.5|11060|11061.5|11059.5|74
1649216400000|2022-04-06 03:40:00|||||||||1
1649216700000|2022-04-06 03:45:00|||||||||1
1649217300000|2022-04-06 03:55:00|||||||||1
1649217900000|2022-04-06 04:05:00||11059.5||11059.5||11059.5||11059.5|5
1649218200000|2022-04-06 04:10:00|11061||11061||11061||11061||33
1649218500000|2022-04-06 04:15:00|11061.5|11060|11061|11059.5|11061.5|11060|11061|11059.5|9
1649218800000|2022-04-06 04:20:00|11061.5|11060|11061|11059.5|11061.5|11060|11061|11059.5|5
1649219100000|2022-04-06 04:25:00|11060.5|11059|11060.5|11059|11061|11059.5|11060.5|11059|164
1649219400000|2022-04-06 04:30:00|11060|11058.5|11060|11058.5|11060|11058.5|11060|11058.5|58
1649219700000|2022-04-06 04:35:00|11059.5|11058|11059.5|11058|11059.5|11058|11059.5|11058|129
1649220000000|2022-04-06 04:40:00|11059|11057.5|11059.5|11058|11059.5|11058|11059|11057.5|155
1649220300000|2022-04-06 04:45:00|11060|11058.5|11059.5|11058|11060|11058.5|11059.5|11058|56
1649220600000|2022-04-06 04:50:00|||||||||1
1649220900000|2022-04-06 04:55:00|11059|11057.5|11059.5|11058|11059.5|11058|11059|11057.5|197
1649221200000|2022-04-06 05:00:00|11059|11057.5|11060|11058|11060|11058|11059|11057.5|100
1649221500000|2022-04-06 05:05:00|11059.5|11058.5|11059.5|11058|11059.5|11058.5|11059.5|11058|6
1649221800000|2022-04-06 05:10:00|11060|11058.5|11060|11058.5|11060|11058.5|11060|11058.5|77
1649222100000|2022-04-06 05:15:00|11060.5|11059|11060.5|11059|11061|11059.5|11060|11058|247
1649222400000|2022-04-06 05:20:00|11061|11059.5|11060.5|11059|11061|11059.5|11060.5|11059|64
1649222700000|2022-04-06 05:25:00|||||||||1
1649223000000|2022-04-06 05:30:00|11061|11059.5|11061.5|11060|11061.5|11060|11061|11059.5|134
1649223300000|2022-04-06 05:35:00|11061|11059.5|11061.5|11059.5|11061.5|11059.5|11061|11059.5|11
1649223600000|2022-04-06 05:40:00|11062|11060|11061.5|11060|11062.5|11061|11061.5|11059.5|51
1649223900000|2022-04-06 05:45:00|11062||11061.5||11062||11061.5||11
1649224200000|2022-04-06 05:50:00|11061|11059.5|11061|11059.5|11061|11059.5|11061|11059|23
1649224500000|2022-04-06 05:55:00|11061.5|11060|11061.5|11060|11062|11060.5|11061.5|11060|101
1649224800000|2022-04-06 06:00:00|11061|11059.5|11064.5|11063|11064.5|11063|11061|11059.5|3003
1649225100000|2022-04-06 06:05:00|11064|11062.5|11063|11061.5|11065|11063.5|11063|11061.5|747
1649225400000|2022-04-06 06:10:00|11062.5|11061|11063.5|11062|11064.5|11063|11062.5|11061|1360
1649225700000|2022-04-06 06:15:00|11063|11061.5|11063.5|11062|11064|11062.5|11063|11061.5|418
1649226000000|2022-04-06 06:20:00|11064|11062.5|11063.5|11062|11064|11062.5|11063.5|11062|150
1649226300000|2022-04-06 06:25:00|11064|11062.5|11064.5|11063|11065|11063|11063.5|11062|515
1649226600000|2022-04-06 06:30:00|11064|11062.5|11064.5|11063|11064.5|11063|11063.5|11062|1125
1649226900000|2022-04-06 06:35:00|11064|11062.5|11064.5|11063|11065|11063.5|11064|11062.5|1653
1649227200000|2022-04-06 06:40:00|11065|11063.5|11065.5|11063.5|11065.5|11064|11064|11062.5|738
1649227500000|2022-04-06 06:45:00|11065|11064|11065|11063.5|11065.5|11064|11064.5|11063|99
1649227800000|2022-04-06 06:50:00|11065.5|11064|11065.5|11064|11066|11064.5|11065|11064|1345
1649228100000|2022-04-06 06:55:00|11066|11064.5|11066.5|11065|11067|11065.5|11065.5|11064|1189
1649228400000|2022-04-06 07:00:00|11066|11064.5|11062|11060.5|11066.5|11065|11062|11060.5|3061
1649228700000|2022-04-06 07:05:00|11062.5|11061|11063|11061.5|11064|11062.5|11062.5|11061|1967
1649229000000|2022-04-06 07:10:00|11063.5|11062|11061.5|11060|11063.5|11062|11061|11059.5|4076
1649229300000|2022-04-06 07:15:00|11061|11059.5|11063|11061.5|11063|11061.5|11061|11059.5|3142
1649229600000|2022-04-06 07:20:00|11062.5|11061|11062.5|11061|11063.5|11062|11062|11060.5|1894
1649229900000|2022-04-06 07:25:00|11063|11061.5|11063|11061.5|11064|11062.5|11062.5|11061|1838
1649230200000|2022-04-06 07:30:00|11063.5|11062|11063.5|11062|11064|11062|11062.5|11061|1028
1649230500000|2022-04-06 07:35:00|11063|11061.5|11061.5|11060|11063.5|11062|11061|11059.5|2411
1649230800000|2022-04-06 07:40:00|11062|11059.5|11064|11062.5|11064.5|11063|11061.5|11059.5|2488
1649231100000|2022-04-06 07:45:00|11064.5|11063|11064|11062.5|11064.5|11063|11063|11061.5|1854
1649231400000|2022-04-06 07:50:00|11064.5|11063|11062.5|11061|11064.5|11063|11062.5|11061|1349
1649231700000|2022-04-06 07:55:00|11063|11061.5|11062|11060.5|11063.5|11062|11062|11060.5|2014
1649232000000|2022-04-06 08:00:00|11062.5|11061|11063|11061.5|11064|11062.5|11062.5|11061|1475
1649232300000|2022-04-06 08:05:00|11063.5|11062|11063|11061.5|11063.5|11062|11062.5|11061|2278
1649232600000|2022-04-06 08:10:00|11062.5|11061|11062.5|11061|11063.5|11062|11062.5|11061|1309
1649232900000|2022-04-06 08:15:00|11062|11060.5|11063|11061.5|11063.5|11062|11062|11060.5|3446
1649233200000|2022-04-06 08:20:00|11062.5|11061|11063|11061.5|11063|11061.5|11061|11059.5|4600
1649233500000|2022-04-06 08:25:00|11062.5|11061|11061.5|11060|11063|11061.5|11061|11059.5|3432
1649233800000|2022-04-06 08:30:00|11062|11060.5|11061.5|11060|11063|11061.5|11061|11059.5|1394
1649234100000|2022-04-06 08:35:00|11062|11060.5|11061.5|11059.5|11062|11060.5|11060.5|11059|2865
1649234400000|2022-04-06 08:40:00|11061|11060|11062.5|11061|11063.5|11062|11061|11059.5|6632
1649234700000|2022-04-06 08:45:00|11062|11060.5|11062.5|11061|11063.5|11062|11062|11060.5|8405
1649235000000|2022-04-06 08:50:00|11063|11060.5|11062.5|11061|11063|11061.5|11062|11060.5|13026
1649235300000|2022-04-06 08:55:00|11063|11061.5|11063.5|11062|11063.5|11062|11062.5|11061|2998
1649235600000|2022-04-06 09:00:00|11064|11062.5|11063.5|11062|11064.5|11063|11063.5|11062|3074
1649235900000|2022-04-06 09:05:00|11064|11062.5|11064|11062.5|11064.5|11063|11063.5|11062|3541
1649236200000|2022-04-06 09:10:00|11063.5|11062|11064.5|11063|11064.5|11063|11063.5|11062|2443
1649236500000|2022-04-06 09:15:00|11065|11063.5|11064.5|11063|11065.5|11064|11064.5|11063|2899
1649236800000|2022-04-06 09:20:00|11064|11062.5|11064|11062.5|11064.5|11063|11063.5|11062|2040
1649237100000|2022-04-06 09:25:00|11063.5|11062|11064|11062.5|11064.5|11063|11063.5|11062|2748
1649237400000|2022-04-06 09:30:00|11063.5|11062|11063|11061.5|11064|11062.5|11063|11061.5|2758
1649237700000|2022-04-06 09:35:00|11063.5|11062|11063.5|11062|11064|11062.5|11063|11061.5|1611
1649238000000|2022-04-06 09:40:00|11064|11062.5|11063|11061.5|11064|11062.5|11062.5|11061|1244
1649238300000|2022-04-06 09:45:00|11062.5|11061|11063|11061.5|11063|11061.5|11062.5|11061|1139
1649238600000|2022-04-06 09:50:00|11063.5|11062|11063|11061.5|11063.5|11062|11063|11061.5|1784
1649238900000|2022-04-06 09:55:00|11063.5|11062|11064|11062.5|11065|11063.5|11063.5|11062|2645
1649239200000|2022-04-06 10:00:00|11064.5|11063|11064|11062.5|11064.5|11063|11063.5|11062|3302
1649239500000|2022-04-06 10:05:00|11064.5|11063|11064.5|11063|11065|11063.5|11064|11062.5|5581
1649239800000|2022-04-06 10:10:00|11064|11062.5|11064.5|11062.5|11065.5|11064|11064|11062.5|1140
1649240100000|2022-04-06 10:15:00|11064|11063|11063|11061.5|11064.5|11063|11063|11061.5|816
1649240400000|2022-04-06 10:20:00|11063.5|11062|11064|11062.5|11064|11062.5|11063|11061.5|1870
1649240700000|2022-04-06 10:25:00|11063.5|11062|11064|11062.5|11064|11062.5|11063.5|11062|792
1649241000000|2022-04-06 10:30:00|11064.5|11063|11064|11062.5|11065|11063.5|11064|11062.5|1189
1649241300000|2022-04-06 10:35:00|11064.5|11063|11064|11062.5|11064.5|11063|11064|11062.5|1042
1649241600000|2022-04-06 10:40:00|11063.5|11062|11063|11061.5|11064|11062|11062.5|11061|2698
1649241900000|2022-04-06 10:45:00|11063.5|11062|11062|11060.5|11063.5|11062|11062|11060.5|1333
1649242200000|2022-04-06 10:50:00|11061.5|11060|11063|11061|11063|11061.5|11061.5|11060|1408
1649242500000|2022-04-06 10:55:00|11062.5|11061.5|11064.5|11063|11064.5|11063|11062.5|11061|972
1649242800000|2022-04-06 11:00:00|11064|11062.5|11064.5|11063|11064.5|11063|11064|11062.5|1258
1649243100000|2022-04-06 11:05:00|11064|11062.5|11063.5|11062|11065|11063.5|11063.5|11062|1435
1649243400000|2022-04-06 11:10:00|11064|11062.5|11063.5|11062|11065|11063|11063.5|11062|1662
1649243700000|2022-04-06 11:15:00|11064|11062.5|11064|11062.5|11064|11062.5|11063.5|11062|1913
1649244000000|2022-04-06 11:20:00|11064.5|11063|11064|11062.5|11064.5|11063|11064|11062|1237
1649244300000|2022-04-06 11:25:00|11064.5|11063|11064|11062.5|11064.5|11063|11063.5|11062|561
1649244600000|2022-04-06 11:30:00|11064.5|11062|11064|11062.5|11064.5|11063|11064|11062|797
1649244900000|2022-04-06 11:35:00|11064.5|11063|11064|11062.5|11064.5|11063|11063.5|11062|1750
1649245200000|2022-04-06 11:40:00|11063.5|11062|11064|11062.5|11065|11063.5|11063.5|11062|1145
1649245500000|2022-04-06 11:45:00|11064.5|11063|11064|11062.5|11064.5|11063|11064|11062.5|388
1649245800000|2022-04-06 11:50:00|11064.5|11063|11063.5|11062|11064.5|11063|11063|11061.5|1970
1649246100000|2022-04-06 11:55:00|11064|11061.5|11063.5|11062|11064|11062.5|11063.5|11061.5|695
1649246400000|2022-04-06 12:00:00|11063|11061.5|11062|11060.5|11063.5|11062|11061.5|11060|2123
1649246700000|2022-04-06 12:05:00|11061.5|11060|11062.5|11061|11062.5|11061|11061|11059.5|2357
1649247000000|2022-04-06 12:10:00|11063|11061.5|11062|11060.5|11063|11061.5|11062|11060.5|5371
1649247300000|2022-04-06 12:15:00|11062.5|11061|11063|11061.5|11063|11061.5|11062.5|11061|2372
1649247600000|2022-04-06 12:20:00|11063.5|11062|11064|11062.5|11064|11062.5|11062.5|11061|1037
1649247900000|2022-04-06 12:25:00|11063.5|11062|11063|11061.5|11064.5|11063|11062.5|11061|1712
1649248200000|2022-04-06 12:30:00|11063.5|11062|11063|11061.5|11063.5|11062|11062.5|11061|1193
1649248500000|2022-04-06 12:35:00|11062.5|11061|11063|11061.5|11063.5|11062|11062.5|11061|742
1649248800000|2022-04-06 12:40:00|11062.5|11061|11064|11062.5|11064|11062.5|11062.5|11061|1096
1649249100000|2022-04-06 12:45:00|11063.5|11062|11064.5|11063|11065.5|11064|11063.5|11062|5936
1649249400000|2022-04-06 12:50:00|11065|11063.5|11065|11063.5|11065|11063.5|11064|11062.5|2013
1649249700000|2022-04-06 12:55:00|11065.5|11064|11063.5|11062|11065.5|11064|11063.5|11062|1490
1649250000000|2022-04-06 13:00:00|11064|11062.5|11063.5|11062|11064|11062.5|11063.5|11062|1286
1649250300000|2022-04-06 13:05:00|11063|11061.5|11064|11062|11064|11062.5|11063|11061.5|807
1649250600000|2022-04-06 13:10:00|11063.5|11062.5|11063.5|11061.5|11064|11062.5|11063|11061|826
1649250900000|2022-04-06 13:15:00|11063|11062|11063.5|11062|11064|11062.5|11063|11061.5|941
1649251200000|2022-04-06 13:20:00|11064|11062.5|11063|11061.5|11064|11062.5|11063|11061.5|1287
1649251500000|2022-04-06 13:25:00|11063.5|11062|11063.5|11062|11064.5|11063|11063|11061.5|499
1649251800000|2022-04-06 13:30:00|11064|11062.5|11064.5|11063|11064.5|11063|11063.5|11062|1311
1649252100000|2022-04-06 13:35:00|11064|11062.5|11064|11062.5|11064.5|11063|11064|11062.5|717
1649252400000|2022-04-06 13:40:00|11063.5|11062|11064.5|11063|11064.5|11063|11063|11061.5|1655
1649252700000|2022-04-06 13:45:00|11064|11062.5|11064.5|11063|11064.5|11063|11064|11062.5|1085
1649253000000|2022-04-06 13:50:00|11065|11063.5|11065|11063.5|11066|11064.5|11065|11063.5|1722
1649253300000|2022-04-06 13:55:00|11065.5|11064|11065.5|11064|11066|11064.5|11065|11063.5|1209
1649253600000|2022-04-06 14:00:00|11066|11064.5|11067.5|11066|11068.5|11066.5|11065.5|11064|2486
1649253900000|2022-04-06 14:05:00|11068|11066.5|11065.5|11064|11068.5|11067|11065.5|11064|1540
1649254200000|2022-04-06 14:10:00|11066|11064.5|11066|11064.5|11066.5|11065|11065|11063.5|3299
1649254500000|2022-04-06 14:15:00|11066.5|11065|11067|11065.5|11067.5|11066|11066|11064.5|863
1649254800000|2022-04-06 14:20:00|11066.5|11065|11065.5|11064|11067|11065.5|11065.5|11064|1384
1649255100000|2022-04-06 14:25:00|11065|11063.5|11064.5|11063|11066|11064.5|11064.5|11063|1301
1649255400000|2022-04-06 14:30:00|11065|11063.5|11064|11062.5|11065|11063.5|11063.5|11062|2427
1649255700000|2022-04-06 14:35:00|11064.5|11062|11065|11063.5|11065.5|11064|11064|11062|1938
1649256000000|2022-04-06 14:40:00|11064.5|11063|11066.5|11064.5|11066.5|11065|11064.5|11063|1077
1649256300000|2022-04-06 14:45:00|11067|11065|11066.5|11065|11067.5|11066|11066.5|11065|1183
1649256600000|2022-04-06 14:50:00|11067|11065.5|11066.5|11065|11067|11065.5|11066.5|11065|1091
1649256900000|2022-04-06 14:55:00|11066|11064.5|11066.5|11065|11067|11065.5|11066|11064.5|1961
1649257200000|2022-04-06 15:00:00|11067|11065.5|11067.5|11066|11068|11066.5|11066.5|11065|3260
1649257500000|2022-04-06 15:05:00|11068|11066.5|11069.5|11068|11069.5|11068|11068|11066.5|2056
1649257800000|2022-04-06 15:10:00|11070|11068.5|11069.5|11068|11071|11069.5|11069|11067.5|6604
1649258100000|2022-04-06 15:15:00|11070|11068.5|11071|11069.5|11071|11069.5|11069.5|11068|4676
1649258400000|2022-04-06 15:20:00|11071.5|11070|11072|11070.5|11072|11070.5|11070.5|11069|3051
1649258700000|2022-04-06 15:25:00|11072.5|11071|11071.5|11070|11072.5|11071|11071|11069.5|2287
1649259000000|2022-04-06 15:30:00|11071|11069.5|11072|11070.5|11072.5|11071|11071|11069.5|1761
1649259300000|2022-04-06 15:35:00|11072.5|11071|11072|11070.5|11072.5|11071|11072|11070.5|1537
1649259600000|2022-04-06 15:40:00|11072.5|11071|11071|11069.5|11072.5|11071|11071|11069.5|1025
1649259900000|2022-04-06 15:45:00|11071.5|11070|11071|11069.5|11071.5|11070|11071|11069.5|2850
1649260200000|2022-04-06 15:50:00|11071.5|11070|11070|11068.5|11071.5|11070|11070|11068.5|1871
1649260500000|2022-04-06 15:55:00|11070.5|11069|11070.5|11069|11071|11069.5|11070|11068.5|727
1649260800000|2022-04-06 16:00:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068.5|2336
1649261100000|2022-04-06 16:05:00|11070|11068.5|11070|11068.5|11070.5|11069|11070|11068.5|170
1649261400000|2022-04-06 16:10:00|11070.5|11069|11070.5|11069|11070.5|11069|11070.5|11069|168
1649261700000|2022-04-06 16:15:00|11071|11069.5|11071|11069.5|11071|11069.5|11071|11069.5|58
1649262000000|2022-04-06 16:20:00|11070.5|11069|11070.5|11069|11070.5|11069|11070.5|11069|338
1649262300000|2022-04-06 16:25:00|11071|11069.5|11072|11070.5|11072.5|11071|11071|11069.5|461
1649262600000|2022-04-06 16:30:00|11071.5|11070|11072|11070|11072|11070.5|11071.5|11070|190
1649262900000|2022-04-06 16:35:00|11071.5|11070.5|11072|11070.5|11072|11070.5|11071.5|11070|433
1649263200000|2022-04-06 16:40:00|||||||||83
1649263500000|2022-04-06 16:45:00|11071.5|11070|11072|11070.5|11072|11070.5|11071.5|11070|320
1649263800000|2022-04-06 16:50:00|||||||||34
1649264100000|2022-04-06 16:55:00|11072.5|11071|11072.5|11071|11072.5|11071|11072.5|11071|153
1649264400000|2022-04-06 17:00:00|11072|11070.5|11072|11070.5|11072|11070.5|11072|11070.5|30
1649264700000|2022-04-06 17:05:00|11071.5|11070|11072|11070.5|11072|11070.5|11071.5|11070|226
1649265000000|2022-04-06 17:10:00|11071.5|11070|11072|11070.5|11072|11070.5|11071.5|11070|156
1649265300000|2022-04-06 17:15:00|11072.5|11071|11072.5|11071|11072.5|11071|11072.5|11071|72
1649265600000|2022-04-06 17:20:00|11073|11070.5|11072|11070.5|11073|11071|11072|11070.5|204
1649265900000|2022-04-06 17:25:00|11071.5|11070|11072|11070.5|11072|11070.5|11071.5|11070|31
1649266200000|2022-04-06 17:30:00|11071.5|11070|11072|11070.5|11072|11070.5|11071.5|11070|103
1649266500000|2022-04-06 17:35:00|11072.5|11071|11072.5|11071|11072.5|11071|11072.5|11070.5|295
1649266800000|2022-04-06 17:40:00|11073|11071.5|11072.5|11071|11073|11071.5|11072.5|11071|96
1649267100000|2022-04-06 17:45:00|11072|11070.5|11072|11070.5|11072.5|11071|11072|11070.5|84
1649267400000|2022-04-06 17:50:00|11072.5|11071|11072.5|11071|11072.5|11071|11072.5|11071|23
1649267700000|2022-04-06 17:55:00|11072|11070.5|11072.5|11071|11072.5|11071|11072|11070.5|58
1649268000000|2022-04-06 18:00:00|11072|11070.5|11072.5|11071|11074.5|11073|11070|11068|1414
1649268300000|2022-04-06 18:05:00|11072|11070.5|11070|11068.5|11072.5|11071|11070|11068.5|231
1649268600000|2022-04-06 18:10:00|11070.5|11069|11070.5|11069|11071|11069.5|11069|11067.5|270
1649268900000|2022-04-06 18:15:00|11070|11068.5|11069.5|11068|11070|11068.5|11069.5|11068|296
1649269200000|2022-04-06 18:20:00|11070|11068.5|11069.5|11068|11071|11069|11069.5|11068|127
1649269500000|2022-04-06 18:25:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068.5|91
1649269800000|2022-04-06 18:30:00|11071|11068.5|11070|11068.5|11071|11069.5|11070|11068.5|115
1649270100000|2022-04-06 18:35:00|11069.5|11068|11069|11067.5|11069.5|11068|11069|11067.5|30
1649270400000|2022-04-06 18:40:00|11069.5|11068|11069.5|11068|11069.5|11068|11069|11067.5|42
1649270700000|2022-04-06 18:45:00|11069|11067.5|11070|11068.5|11070|11068.5|11069|11067.5|23
1649271000000|2022-04-06 18:50:00|11069.5|11068|11070.5|11069|11070.5|11069|11069.5|11068|22
1649271300000|2022-04-06 18:55:00|11071|11069.5|11071.5|11070|11072.5|11071|11070.5|11069.5|192
1649271600000|2022-04-06 19:00:00|11071|11069.5|11070.5|11069|11071.5|11070|11070.5|11069|29
1649271900000|2022-04-06 19:05:00|11071|11069.5|11071|11069.5|11071|11069.5|11070.5|11069|77
1649272200000|2022-04-06 19:10:00|11070.5|11069|11069.5|11068|11071|11069.5|11069.5|11068|149
1649272500000|2022-04-06 19:15:00|11070|11068.5|11070|11068.5|11070.5|11069|11069.5|11068.5|25
1649272800000|2022-04-06 19:20:00|11070.5|11069|11070.5|11069|11071|11069.5|11070|11068.5|89
1649273100000|2022-04-06 19:25:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068.5|29
1649273400000|2022-04-06 19:30:00|11070|11068.5|11070.5|11069|11071|11069.5|11070|11068.5|35
1649273700000|2022-04-06 19:35:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068.5|53
1649274000000|2022-04-06 19:40:00|11070|11068.5|11070|11068.5|11070.5|11069|11069.5|11068|68
1649274300000|2022-04-06 19:45:00|11069.5|11068|11070|11068.5|11070|11068.5|11069.5|11068|111
1649274600000|2022-04-06 19:50:00|11069.5|11068|11070|11068.5|11070.5|11069|11069.5|11068|49
1649274900000|2022-04-06 19:55:00|11069.5|11068|11069.5|11068|11069.5|11068|11069.5|11068|93
1649290500000|2022-04-07 00:15:00|11070|11069.5|11074|11072|11075|11073.5|11069.5|11069.5|581
1649290800000|2022-04-07 00:20:00|11074.5|11072.5|11074.5|11073|11075|11073.5|11074.5|11072|104
1649291100000|2022-04-07 00:25:00|11075|11073.5|11075.5|11074|11075.5|11074|11074.5|11073|286
1649291400000|2022-04-07 00:30:00|11076|11074.5|11075.5|11073.5|11076.5|11074.5|11075|11073.5|440
1649291700000|2022-04-07 00:35:00|11076|11074|11076|11074.5|11076|11074.5|11075.5|11073.5|189
1649292000000|2022-04-07 00:40:00|11075.5|11074|11075.5|11074|11076|11074.5|11075.5|11074|21
1649292300000|2022-04-07 00:45:00|11076|11074.5|11075.5|11074|11076|11074.5|11075|11073.5|16
1649292600000|2022-04-07 00:50:00|11075|11073.5|11075.5|11073.5|11075.5|11074|11075|11073.5|40
1649292900000|2022-04-07 00:55:00|11075|11074|11074.5|11073|11075.5|11074|11074.5|11073|22
1649293200000|2022-04-07 01:00:00|||||||||57
1649293500000|2022-04-07 01:05:00|11074|11072.5|11074|11072|11074|11072.5|11073.5|11072|168
1649293800000|2022-04-07 01:10:00|11073.5|11072.5|11074|11072.5|11074|11072.5|11073.5|11072|10
1649294100000|2022-04-07 01:15:00|11073.5|11072|11074|11072.5|11074|11072.5|11073.5|11072|10
1649294400000|2022-04-07 01:20:00||11072||11072.5||11072.5||11072|4
1649294700000|2022-04-07 01:25:00|11074.5||11074||11074.5||11074||31
1649295000000|2022-04-07 01:30:00|11074.5|11073|11076|11074.5|11076.5|11074.5|11074.5|11073|221
1649295300000|2022-04-07 01:35:00|11075.5|11074|11075.5|11073.5|11076|11074|11074.5|11073|42
1649295600000|2022-04-07 01:40:00|11075|11074|11075|11073.5|11075.5|11074|11075|11073.5|29
1649295900000|2022-04-07 01:45:00|11074.5|11073|11075|11073.5|11075|11073.5|11074.5|11073|24
1649296200000|2022-04-07 01:50:00|11075.5|11074|11075|11073.5|11075.5|11074|11075|11073.5|18
1649296500000|2022-04-07 01:55:00|11075.5|11073|11075.5|11073.5|11075.5|11074|11075|11073|9
1649296800000|2022-04-07 02:00:00|11075|11073|11075|11073.5|11075.5|11073.5|11075|11073|5
1649297100000|2022-04-07 02:05:00|11074.5|11073|11074.5|11073|11074.5|11073.5|11074.5|11073|6
1649297400000|2022-04-07 02:10:00|11074|11072.5|11074.5|11073|11074.5|11073|11073.5|11072|105
1649297700000|2022-04-07 02:15:00|11075|11072.5|11074.5|11073|11075|11073.5|11074.5|11072.5|11
1649298000000|2022-04-07 02:20:00|11074|11072.5|11074|11072.5|11074.5|11073|11074|11072.5|8
1649298300000|2022-04-07 02:25:00|||||||||8
1649298600000|2022-04-07 02:30:00|11073.5|11072|11074|11072|11074|11072.5|11073.5|11072|59
1649298900000|2022-04-07 02:35:00||11072.5||11072.5||11072.5||11072|22
1649299200000|2022-04-07 02:40:00||11072||11072.5||11072.5||11072|22
1649299500000|2022-04-07 02:45:00|11074.5|11072|11074.5|11073|11074.5|11073|11074.5|11072|74
1649299800000|2022-04-07 02:50:00|11074|11072.5|11074|11072.5|11074.5|11073|11074|11072|5
1649300100000|2022-04-07 02:55:00|11074.5|11073|11074|11072.5|11074.5|11073|11074|11072.5|56
1649300400000|2022-04-07 03:00:00||11072||11072.5||11072.5||11072|28
1649300700000|2022-04-07 03:05:00|||||||||7
1649301000000|2022-04-07 03:10:00||11072||11072.5||11072.5||11072|5
1649301300000|2022-04-07 03:15:00|11074.5|11073|11074|11072.5|11074.5|11073|11074|11072.5|84
1649301600000|2022-04-07 03:20:00|||||||||7
1649302800000|2022-04-07 03:40:00|11073.5|11072|11074|11072.5|11074|11072.5|11073.5|11072|7
1649303100000|2022-04-07 03:45:00||11072||11072.5||11072.5||11072|11
1649303400000|2022-04-07 03:50:00|11073.5|11072|11074|11072|11074|11072.5|11073.5|11072|6
1649303700000|2022-04-07 03:55:00|11073.5|11072.5|11074|11072|11074|11072.5|11073.5|11072|1
1649304000000|2022-04-07 04:00:00||11072.5||11072.5||11072.5||11072|0
1649304300000|2022-04-07 04:05:00|11073.5|11072|11074|11072.5|11074|11072.5|11073.5|11072|2
1649304600000|2022-04-07 04:10:00|11073.5|11072|11074|11072.5|11074|11072.5|11073.5|11072|20
1649304900000|2022-04-07 04:15:00|11073.5|11072|11074|11072.5|11074|11072.5|11073.5|11072|3
1649305200000|2022-04-07 04:20:00|11073.5|11072|11074|11072|11074|11072.5|11073.5|11072|0
1649305500000|2022-04-07 04:25:00|11073.5|11072.5|11074|11072|11074|11072.5|11073.5|11072|0
1649305800000|2022-04-07 04:30:00|11073.5|11072.5|11073.5|11072|11074|11072.5|11073.5|11072|2
1649306100000|2022-04-07 04:35:00|11074|11072.5|11074|11072.5|11074|11072.5|11073.5|11072|32
1649306700000|2022-04-07 04:45:00||11072||11072.5||11072.5||11072|30
1649307600000|2022-04-07 05:00:00|11074.5|11073|11074|11072.5|11074.5|11073|11074|11072.5|20
1649307900000|2022-04-07 05:05:00|11074.5|11073|11074|11072.5|11074.5|11073|11074|11072.5|4
1649308500000|2022-04-07 05:15:00|11074.5||11074||11074.5||11074||0
1649308800000|2022-04-07 05:20:00|11074.5|11073|11075.5|11073.5|11075.5|11074|11074.5|11073|116
1649309100000|2022-04-07 05:25:00||11074||11073.5||11074||11073.5|11
1649309400000|2022-04-07 05:30:00|11075|11074|11075.5|11074|11075.5|11074|11075|11073.5|4
1649309700000|2022-04-07 05:35:00|11075|11073.5|11075|11073.5|11075.5|11074|11075|11073.5|68
1649310300000|2022-04-07 05:45:00|11074.5|11073|11075|11073.5|11075|11073.5|11074.5|11073|39
1649310600000|2022-04-07 05:50:00|||||||||20
1649310900000|2022-04-07 05:55:00|11075.5|11074|11074.5|11073|11075.5|11074|11074.5|11073|229
1649311200000|2022-04-07 06:00:00|11075|11073.5|11075.5|11074|11076.5|11075|11074.5|11073.5|1362
1649311500000|2022-04-07 06:05:00|11076|11074.5|11076|11074.5|11076|11074.5|11075.5|11074|615
1649311800000|2022-04-07 06:10:00|11076.5|11075|11076|11074.5|11076.5|11075|11076|11074.5|478
1649312100000|2022-04-07 06:15:00|11076.5|11075|11075.5|11074|11076.5|11075|11075.5|11074|689
1649312400000|2022-04-07 06:20:00|11076|11074.5|11076|11074.5|11076|11074.5|11075.5|11074|495
1649312700000|2022-04-07 06:25:00|11075.5|11074|11075.5|11074|11075.5|11074|11075.5|11074|454
1649313000000|2022-04-07 06:30:00|11076|11074.5|11076.5|11075|11076.5|11075|11076|11074.5|960
1649313300000|2022-04-07 06:35:00|11076|11074.5|11077|11075.5|11077|11075.5|11075.5|11074|2661
1649313600000|2022-04-07 06:40:00|11076.5|11075|11079.5|11078|11080|11078.5|11076.5|11075|1753
1649313900000|2022-04-07 06:45:00|11080|11078.5|11079|11077.5|11080|11078.5|11078.5|11077|2564
1649314200000|2022-04-07 06:50:00|11079.5|11078|11078.5|11077|11079.5|11078|11078.5|11077|1302
1649314500000|2022-04-07 06:55:00|11078|11076.5|11077.5|11076|11078.5|11077|11077|11075.5|1102
1649314800000|2022-04-07 07:00:00|11077|11075.5|11079|11077.5|11079.5|11078|11077|11075.5|1902
1649315100000|2022-04-07 07:05:00|11079.5|11078|11079|11077.5|11079.5|11078|11078.5|11077|2044
1649315400000|2022-04-07 07:10:00|11078.5|11077|11078|11076.5|11079|11077.5|11078|11076.5|1598
1649315700000|2022-04-07 07:15:00|11078.5|11077|11078|11076.5|11079|11077.5|11077.5|11076|1880
1649316000000|2022-04-07 07:20:00|11078.5|11077|11078.5|11077|11079|11077.5|11078|11076.5|1310
1649316300000|2022-04-07 07:25:00|11078|11076.5|11078|11076.5|11079|11077.5|11078|11076.5|3744
1649316600000|2022-04-07 07:30:00|11077.5|11076|11079|11077.5|11079|11077.5|11077.5|11076|1958
1649316900000|2022-04-07 07:35:00|11078.5|11077|11077.5|11076|11078.5|11077|11077.5|11076|773
1649317200000|2022-04-07 07:40:00|11077|11075.5|11076.5|11075|11077|11075.5|11076|11074.5|1742
1649317500000|2022-04-07 07:45:00|11077|11075.5|11077|11075.5|11078|11076.5|11077|11075.5|2395
1649317800000|2022-04-07 07:50:00|11077.5|11076|11077.5|11075.5|11077.5|11076|11077|11075.5|1414
1649318100000|2022-04-07 07:55:00|11077|11076|11077|11075.5|11078|11076.5|11077|11075.5|1856
1649318400000|2022-04-07 08:00:00|11077.5|11076|11077.5|11076|11078|11076.5|11077|11075.5|1084
1649318700000|2022-04-07 08:05:00|11077|11075.5|11078|11076.5|11078.5|11076.5|11077|11075.5|2399
1649319000000|2022-04-07 08:10:00|11078.5|11077|11078.5|11077|11079|11077.5|11078.5|11077|4435
1649319300000|2022-04-07 08:15:00|11078|11076.5|11077.5|11076|11079|11077.5|11077.5|11076|5170
1649319600000|2022-04-07 08:20:00|11078|11076.5|11077.5|11076|11078|11076.5|11077.5|11076|1001
1649319900000|2022-04-07 08:25:00|11077|11075.5|11075.5|11074|11077|11075.5|11075.5|11074|6839
1649320200000|2022-04-07 08:30:00|11075|11073.5|11076|11074.5|11076.5|11075|11075|11073.5|3125
1649320500000|2022-04-07 08:35:00|11075.5|11074|11075.5|11074|11075.5|11074|11075|11073.5|1896
1649320800000|2022-04-07 08:40:00|11076|11074.5|11077|11075.5|11077.5|11076|11076|11074|2049
1649321100000|2022-04-07 08:45:00|11076.5|11075|11077.5|11076|11077.5|11076|11076.5|11075|655
1649321400000|2022-04-07 08:50:00|11077|11075.5|11077.5|11076|11079|11077.5|11077|11075.5|6108
1649321700000|2022-04-07 08:55:00|11078|11076.5|11079|11077.5|11079|11077.5|11077.5|11076|2065
1649322000000|2022-04-07 09:00:00|11078.5|11077|11078|11076.5|11079|11077.5|11077.5|11076|5248
1649322300000|2022-04-07 09:05:00|11078.5|11077|11077.5|11076|11078.5|11077|11077.5|11075.5|885
1649322600000|2022-04-07 09:10:00|11078|11076.5|11079|11077.5|11079|11077.5|11077.5|11076|3183
1649322900000|2022-04-07 09:15:00|11078.5|11077|11079.5|11078|11079.5|11078|11078.5|11077|1304
1649323200000|2022-04-07 09:20:00|11080|11078.5|11079.5|11078|11080.5|11079|11079.5|11078|2527
1649323500000|2022-04-07 09:25:00|11080|11078.5|11079|11077.5|11080.5|11079|11079|11077.5|1614
1649323800000|2022-04-07 09:30:00|11079.5|11078|11079.5|11078|11080|11078.5|11079|11077.5|4513
1649324100000|2022-04-07 09:35:00|11080|11077.5|11078.5|11077|11080|11078|11078.5|11077|1055
1649324400000|2022-04-07 09:40:00|11078|11076.5|11077.5|11076|11079|11077.5|11077.5|11076|2607
1649324700000|2022-04-07 09:45:00|11078|11076.5|11077.5|11076|11078|11076.5|11077|11075.5|3346
1649325000000|2022-04-07 09:50:00|11077|11075.5|11076|11074.5|11077.5|11076|11076|11074.5|3326
1649325300000|2022-04-07 09:55:00|11075.5|11074|11075.5|11074|11076|11074.5|11074.5|11073|3000
1649325600000|2022-04-07 10:00:00|11075|11073.5|11074.5|11073|11075.5|11074|11074.5|11073|620
1649325900000|2022-04-07 10:05:00|11075|11073.5|11075.5|11074|11075.5|11074|11075|11073.5|2748
1649326200000|2022-04-07 10:10:00|11075|11073.5|11075|11073.5|11075|11073.5|11074.5|11073|1442
1649326500000|2022-04-07 10:15:00|11075.5|11074|11076.5|11075|11077|11075|11075.5|11074|1324
1649326800000|2022-04-07 10:20:00|11077|11075.5|11076.5|11075|11077.5|11076|11076.5|11075|797
1649327100000|2022-04-07 10:25:00|11076|11074.5|11075.5|11074|11076.5|11075|11075|11073.5|2291
1649327400000|2022-04-07 10:30:00|11076|11074.5|11075.5|11074|11076|11074.5|11075.5|11074|1742
1649327700000|2022-04-07 10:35:00|11075|11073.5|11074.5|11073|11075|11073.5|11074|11072.5|2230
1649328000000|2022-04-07 10:40:00|11074|11072.5|11072|11070.5|11074|11073|11072|11070.5|2012
1649328300000|2022-04-07 10:45:00|11072.5|11071|11071.5|11070|11073|11071.5|11071|11069.5|2727
1649328600000|2022-04-07 10:50:00|11071|11069.5|11071.5|11070|11072|11070.5|11070|11068.5|2251
1649328900000|2022-04-07 10:55:00|11072|11070.5|11074|11072.5|11074|11072.5|11071.5|11070|5125
1649329200000|2022-04-07 11:00:00|11073.5|11072|11072|11070.5|11074|11072.5|11071.5|11070|1786
1649329500000|2022-04-07 11:05:00|11071.5|11070|11071|11069.5|11072.5|11071|11069|11067.5|3528
1649329800000|2022-04-07 11:10:00|11071.5|11070|11072.5|11071|11073|11071.5|11071|11069|5748
1649330100000|2022-04-07 11:15:00|11073|11071.5|11073.5|11072|11074|11072.5|11072.5|11071|1638
1649330400000|2022-04-07 11:20:00|11073|11071.5|11072.5|11071|11074|11072.5|11072.5|11071|1398
1649330700000|2022-04-07 11:25:00|11073|11071.5|11073|11071.5|11073.5|11072|11072|11070.5|1593
1649331000000|2022-04-07 11:30:00|11072.5|11071|11069.5|11067.5|11073|11071|11069|11067|4096
1649331300000|2022-04-07 11:35:00|11069|11067|11066.5|11065|11070|11068.5|11066|11064.5|4386
1649331600000|2022-04-07 11:40:00|11066|11064.5|11064|11062.5|11066|11064.5|11063.5|11062|4710
1649331900000|2022-04-07 11:45:00|11064.5|11063|11066.5|11065|11066.5|11065|11063|11061.5|7028
1649332200000|2022-04-07 11:50:00|11067|11065.5|11065|11063.5|11068|11066.5|11064.5|11063|4472
1649332500000|2022-04-07 11:55:00|11064.5|11063|11064.5|11063|11066|11064.5|11064|11062.5|1513
1649332800000|2022-04-07 12:00:00|11065|11063.5|11065|11063.5|11065|11063.5|11062.5|11061|5627
1649333100000|2022-04-07 12:05:00|11064.5|11063|11063.5|11062|11065.5|11064|11063.5|11061.5|3530
1649333400000|2022-04-07 12:10:00|11063|11061.5|11062.5|11061|11064|11062.5|11062.5|11061|2007
1649333700000|2022-04-07 12:15:00|11063|11061.5|11063.5|11062|11064|11062.5|11062.5|11061|3542
1649334000000|2022-04-07 12:20:00|11063|11061.5|11063.5|11062|11065|11063.5|11063|11061.5|6724
1649334300000|2022-04-07 12:25:00|11063|11061.5|11060|11058.5|11063.5|11062|11060|11058.5|19869
1649334600000|2022-04-07 12:30:00|11059.5|11058|11060.5|11059|11061|11059.5|11059.5|11058|2570
1649334900000|2022-04-07 12:35:00|11060|11058.5|11059|11057.5|11060|11058.5|11058|11056.5|3194
1649335200000|2022-04-07 12:40:00|11059.5|11058|11057.5|11056|11060|11058.5|11057.5|11056|7111
1649335500000|2022-04-07 12:45:00|11057|11055.5|11054|11052.5|11058|11056.5|11054|11052.5|5752
1649335800000|2022-04-07 12:50:00|11054.5|11053|11057|11055.5|11057.5|11056|11054|11053|4763
1649336100000|2022-04-07 12:55:00|11056.5|11055|11054|11052.5|11057|11055.5|11054|11052.5|2887
1649336400000|2022-04-07 13:00:00|11054.5|11053|11055.5|11054|11055.5|11054|11054|11052.5|6775
1649336700000|2022-04-07 13:05:00|11055|11053.5|11055|11053.5|11055.5|11054|11053.5|11052|3371
1649337000000|2022-04-07 13:10:00|11055.5|11054|11055.5|11054|11056.5|11055|11054.5|11053|3183
1649337300000|2022-04-07 13:15:00|11056|11054.5|11056.5|11055|11056.5|11055|11054.5|11053|4696
1649337600000|2022-04-07 13:20:00|11056|11054.5|11057.5|11056|11058|11056.5|11055|11053.5|7967
1649337900000|2022-04-07 13:25:00|11058|11056.5|11056|11054.5|11058|11056.5|11056|11054.5|7871
1649338200000|2022-04-07 13:30:00|11056.5|11055|11056|11054.5|11056.5|11055|11055|11053.5|5407
1649338500000|2022-04-07 13:35:00|11056.5|11055|11057.5|11056|11057.5|11056|11056|11054.5|2906
1649338800000|2022-04-07 13:40:00|11057|11055.5|11056.5|11055|11057.5|11056|11056.5|11055|5544
1649339100000|2022-04-07 13:45:00|11056|11054.5|11057|11055.5|11057|11055.5|11055|11053.5|1711
1649339400000|2022-04-07 13:50:00|11057.5|11056|11058.5|11057|11058.5|11057|11057|11055.5|5003
1649339700000|2022-04-07 13:55:00|11058|11056.5|11061.5|11060|11061.5|11060|11057.5|11056|10094
1649340000000|2022-04-07 14:00:00|11062|11060.5|11062|11060.5|11062.5|11061|11061.5|11060|7338
1649340300000|2022-04-07 14:05:00|11061.5|11060|11061.5|11060|11062|11060.5|11060.5|11059|3676
1649340600000|2022-04-07 14:10:00|11061|11059.5|11062|11060.5|11062.5|11061|11061|11059.5|11655
1649340900000|2022-04-07 14:15:00|11062.5|11061|11062|11060.5|11062.5|11061|11061|11059.5|9717
1649341200000|2022-04-07 14:20:00|11062.5|11061|11062.5|11061|11062.5|11061|11062|11060.5|1111
1649341500000|2022-04-07 14:25:00|11062|11060.5|11062|11060.5|11063|11061.5|11061|11059.5|5441
1649341800000|2022-04-07 14:30:00|11062.5|11061|11061|11059.5|11062.5|11061|11061|11059.5|3363
1649342100000|2022-04-07 14:35:00|11061.5|11060|11061.5|11060|11061.5|11060|11061.5|11060|215
1649342400000|2022-04-07 14:40:00|11061|11059.5|11061|11059.5|11061|11059.5|11060.5|11059|805
1649342700000|2022-04-07 14:45:00|11061.5|11060|11061|11059.5|11061.5|11060|11061|11059.5|3474
1649343000000|2022-04-07 14:50:00|11061.5|11060|11062.5|11061|11062.5|11061|11061|11059.5|4432
1649343300000|2022-04-07 14:55:00|11062|11060.5|11062|11060.5|11063|11061.5|11062|11060.5|2897
1649343600000|2022-04-07 15:00:00|11062.5|11061|11061.5|11060|11063|11061.5|11061.5|11060|2505
1649343900000|2022-04-07 15:05:00|11061|11059.5|11062|11060.5|11062|11060.5|11061|11059.5|5186
1649344200000|2022-04-07 15:10:00|11062.5|11061|11063|11061.5|11063.5|11062|11062.5|11061|2855
1649344500000|2022-04-07 15:15:00|11063.5|11062|11064.5|11063|11064.5|11063|11063|11061.5|2106
1649344800000|2022-04-07 15:20:00|11065|11063.5|11065|11063.5|11065.5|11064|11064.5|11063|1988
1649345100000|2022-04-07 15:25:00|11065.5|11064|11066.5|11065|11067|11065.5|11065|11063.5|1758
1649345400000|2022-04-07 15:30:00|11067|11065.5|11067|11065.5|11067.5|11066|11066|11064.5|2200
1649345700000|2022-04-07 15:35:00|11067.5|11066|11066.5|11065|11067.5|11066|11066.5|11065|2211
1649346000000|2022-04-07 15:40:00|11067|11065.5|11068|11066.5|11068.5|11067|11066.5|11065|3310
1649346300000|2022-04-07 15:45:00|11067.5|11066|11066.5|11065|11068|11066.5|11066.5|11065|344
1649346600000|2022-04-07 15:50:00|11067|11064.5|11065.5|11064|11067|11065.5|11065.5|11064|4880
1649346900000|2022-04-07 15:55:00|11066|11064.5|11065.5|11064|11066|11064.5|11065.5|11064|6795
1649347200000|2022-04-07 16:00:00|11066|11064.5|11065.5|11064|11066|11064.5|11065|11063.5|14567
1649347500000|2022-04-07 16:05:00|11065|11063.5|11065.5|11064|11065.5|11064|11065|11063.5|195
1649347800000|2022-04-07 16:10:00|11065|11063.5|11065.5|11064|11065.5|11064|11065|11063.5|458
1649348100000|2022-04-07 16:15:00|11066|11064.5|11066|11064.5|11066|11064.5|11065.5|11064|704
1649348400000|2022-04-07 16:20:00|11066.5|11065|11065.5|11064|11066.5|11065|11065.5|11064|462
1649348700000|2022-04-07 16:25:00|11066|11064.5|11066|11064.5|11066|11064.5|11065|11063.5|5453
1649349000000|2022-04-07 16:30:00|11065.5|11064|11065.5|11064|11065.5|11064|11065.5|11064|83
1649349300000|2022-04-07 16:35:00|11066|11064.5|11066.5|11064.5|11066.5|11065|11065.5|11064|68
1649349600000|2022-04-07 16:40:00|11066|11065|11066.5|11065|11067|11065.5|11066|11064.5|69
1649349900000|2022-04-07 16:45:00|11066|11064.5|11067|11065.5|11067|11065.5|11066|11064.5|28
1649350200000|2022-04-07 16:50:00|11067.5|11065|11067.5|11066|11067.5|11066|11067.5|11065|269
1649350500000|2022-04-07 16:55:00|11067|11065.5|11067|11065.5|11067|11066|11067|11065.5|171
1649350800000|2022-04-07 17:00:00|11067.5|11066|11067|11065.5|11067.5|11066|11067|11065.5|8
1649351100000|2022-04-07 17:05:00|11067.5|11066|11067|11065.5|11067.5|11066|11067|11065.5|147
1649351400000|2022-04-07 17:10:00|11067.5|11066|11067.5|11066|11067.5|11066|11067|11065.5|80
1649351700000|2022-04-07 17:15:00|11067|11065.5|11066.5|11065|11067|11065.5|11066.5|11065|21
1649352000000|2022-04-07 17:20:00|11067|11065.5|11067|11065.5|11067|11065.5|11066.5|11065.5|4
1649352300000|2022-04-07 17:25:00|11066.5|11065|11066.5|11065|11067|11065.5|11066.5|11065|14
1649352600000|2022-04-07 17:30:00|11067|11065.5|11066.5|11065|11067|11065.5|11066.5|11065|4
1649352900000|2022-04-07 17:35:00|11067|11065.5|11067|11065.5|11067|11065.5|11066.5|11065|27
1649353200000|2022-04-07 17:40:00|11066.5|11065|11066.5|11065|11067|11065.5|11066|11064.5|116
1649353500000|2022-04-07 17:45:00|11066|11064.5|11066|11064.5|11066.5|11065|11066|11064.5|31
1649354400000|2022-04-07 18:00:00|11065.5|11064|11066|11064.5|11066|11064.5|11065.5|11064|34
1649354700000|2022-04-07 18:05:00|11066.5|11065|11066.5|11065|11066.5|11065|11066.5|11065|59
1649355000000|2022-04-07 18:10:00|11066|11064.5|11065.5|11064|11066|11064.5|11065.5|11064|169
1649355300000|2022-04-07 18:15:00|11065|11063.5|11065|11063.5|11065.5|11064|11065|11063.5|184
1649355600000|2022-04-07 18:20:00|11065.5|11064|11065|11063.5|11065.5|11064|11065|11063.5|35
1649355900000|2022-04-07 18:25:00|11064.5|11063|11064.5|11063|11065|11063.5|11064.5|11063|297
1649356200000|2022-04-07 18:30:00|11064|11062.5|11064|11062.5|11064.5|11063|11064|11062.5|229
1649356500000|2022-04-07 18:35:00|11064.5|11063|11064.5|11063|11065|11063.5|11064|11062.5|329
1649356800000|2022-04-07 18:40:00|11065|11063.5|11064.5|11063|11065|11063.5|11064.5|11063|114
1649357100000|2022-04-07 18:45:00|11064|11062.5|11064.5|11063|11064.5|11063|11064|11062.5|74
1649357400000|2022-04-07 18:50:00|11064|11062.5|11064.5|11063|11064.5|11063|11064|11062.5|120
1649357700000|2022-04-07 18:55:00|11064|11062.5|11065|11063.5|11065|11063.5|11064|11062.5|260
1649358000000|2022-04-07 19:00:00|11064.5|11063|11064|11062.5|11065|11063.5|11064|11062.5|37
1649358300000|2022-04-07 19:05:00|11064.5|11063|11064.5|11063|11064.5|11063|11064|11062.5|6
1649358600000|2022-04-07 19:10:00|11065|11063.5|11065|11063.5|11065|11063.5|11064.5|11063|45
1649358900000|2022-04-07 19:15:00|11064.5|11063|11064.5|11063|11064.5|11063|11064.5|11063|0
1649359200000|2022-04-07 19:20:00|11065|11063.5|11065|11063.5|11065|11063.5|11064.5|11063|31
1649359500000|2022-04-07 19:25:00|11064.5|11063|11064.5|11063|11064.5|11063|11064.5|11063|64
1649359800000|2022-04-07 19:30:00|||||||||33
1649360100000|2022-04-07 19:35:00|11065|11063.5|11065|11063.5|11065|11063.5|11065|11063.5|112
1649360400000|2022-04-07 19:40:00|11064.5|11063|11064.5|11063|11065|11063.5|11064.5|11063|287
1649360700000|2022-04-07 19:45:00|11065|11062.5|11064.5|11063|11065|11063.5|11064.5|11062.5|481
1649361000000|2022-04-07 19:50:00|11065|11063.5|11065|11063.5|11065|11063.5|11064.5|11063|101
1649361300000|2022-04-07 19:55:00|11065.5|11064|11065.5|11063.5|11065.5|11064|11065.5|11063.5|130
1649376900000|2022-04-08 00:15:00|11065|11064|11067|11065.5|11068.5|11067|11065|11064|115
1649377200000|2022-04-08 00:20:00|11067.5|11066|11068|11066.5|11068.5|11066.5|11067.5|11065.5|12
1649377500000|2022-04-08 00:25:00|11068.5|11067|11069.5|11067.5|11069.5|11068|11067.5|11066|7
1649377800000|2022-04-08 00:30:00|11069|11067|11068.5|11067|11069|11067.5|11068|11066.5|23
1649378100000|2022-04-08 00:35:00|11068|11066.5|11067|11065|11068.5|11067|11067|11065|7
1649378400000|2022-04-08 00:40:00|11066.5|11065.5|11066.5|11065|11067|11065.5|11066|11064.5|9
1649378700000|2022-04-08 00:45:00|11066|11064.5|11066|11064|11066.5|11065|11065.5|11063.5|105
1649379000000|2022-04-08 00:50:00|11066.5|11064.5|11066|11064.5|11066.5|11064.5|11065.5|11064|14
1649379300000|2022-04-08 00:55:00|11066.5|11065|11066|11064.5|11067|11065.5|11065.5|11064|69
1649379600000|2022-04-08 01:00:00|11065.5|11064|11066|11064.5|11066.5|11064.5|11065.5|11063.5|26
1649379900000|2022-04-08 01:05:00|11066.5|11065|11066.5|11065|11066.5|11065|11066|11064.5|11
1649380200000|2022-04-08 01:10:00|11066|11064.5|11067|11065.5|11067.5|11066|11066|11064.5|29
1649380500000|2022-04-08 01:15:00|11067.5||11067||11067.5||11067||28
1649380800000|2022-04-08 01:20:00|11066.5|11065|11067.5|11065.5|11067.5|11065.5|11066.5|11065|3
1649381100000|2022-04-08 01:25:00|11067|11065|11066.5|11065|11067|11065|11066.5|11064.5|3
1649381400000|2022-04-08 01:30:00|11067|11065.5|11067|11065|11067.5|11066|11067|11065|9
1649381700000|2022-04-08 01:35:00||11065.5||11065||11065.5||11065|8
1649382000000|2022-04-08 01:40:00|11066.5||11067||11067||11066.5||0
1649382300000|2022-04-08 01:45:00|11066.5|11064.5|11066.5|11065|11066.5|11065|11066.5|11064.5|2
1649382600000|2022-04-08 01:50:00|11066|11064.5|11066.5|11064.5|11066.5|11065|11066|11064.5|6
1649382900000|2022-04-08 01:55:00|11066|11065|11066|11064.5|11066|11065|11066|11064|3
1649383200000|2022-04-08 02:00:00|11066.5|11064|11067|11065|11067|11065|11066.5|11064|3
1649383500000|2022-04-08 02:05:00||11065.5||11065||11065.5||11065|0
1649383800000|2022-04-08 02:10:00||11065.5||11065||11065.5||11065|3
1649384100000|2022-04-08 02:15:00|11066.5||11066.5||11066.5||11066.5||0
1649384400000|2022-04-08 02:20:00|11066|11064.5|11066|11064|11066|11064.5|11066|11064|3
1649384700000|2022-04-08 02:25:00|11065.5|11064.5|11065.5|11063.5|11065.5|11064.5|11065.5|11063.5|0
1649385000000|2022-04-08 02:30:00|11065|11064|11065|11063.5|11065.5|11064|11065|11063.5|16
1649385300000|2022-04-08 02:35:00|11065.5|11064|11064.5|11062.5|11065.5|11064|11064.5|11062.5|43
1649385600000|2022-04-08 02:40:00|11064|11063|11064.5|11063|11064.5|11063|11064|11062|7
1649385900000|2022-04-08 02:45:00|11065|11062.5|11065|11063.5|11065|11063.5|11065|11062.5|3
1649386200000|2022-04-08 02:50:00||11063||11063||11063||11063|1
1649386500000|2022-04-08 02:55:00|11064.5|11062.5|11064|11062.5|11064.5|11063|11064|11062.5|1
1649386800000|2022-04-08 03:00:00|||||||||2
1649387100000|2022-04-08 03:05:00|11063.5|11062|11064|11062.5|11064|11062.5|11063.5|11062|3
1649387400000|2022-04-08 03:10:00|11063.5|11062|11064|11062|11064|11062.5|11063.5|11062|9
1649387700000|2022-04-08 03:15:00|11064.5|11062.5|11065|11063|11065|11063|11064.5|11062|9
1649388000000|2022-04-08 03:20:00|11064.5|11062.5|11064|11062.5|11065|11063|11064|11062.5|2
1649388300000|2022-04-08 03:25:00|11064.5|11063|11065|11063|11065|11063|11064.5|11062.5|2
1649388900000|2022-04-08 03:35:00|11064.5||11064.5||11065||11064.5||0
1649389200000|2022-04-08 03:40:00|11064|11062.5|11064|11062.5|11064|11062.5|11064|11062.5|12
1649389500000|2022-04-08 03:45:00|11064.5|11063|11064.5|11063|11064.5|11063|11064.5|11063|0
1649389800000|2022-04-08 03:50:00|11065|11063.5|11065|11063.5|11065|11063.5|11065|11063.5|5
1649390100000|2022-04-08 03:55:00|11065.5||11065.5||11065.5||11065||11
1649390400000|2022-04-08 04:00:00|11065|11063|11064.5|11063|11065.5|11063|11064.5|11063|12
1649390700000|2022-04-08 04:05:00|11065|11063.5|11065|11063|11065|11063.5|11065|11063|6
1649391000000|2022-04-08 04:10:00|11064.5||11065||11065||11064.5||0
1649391300000|2022-04-08 04:15:00|11064.5||11064.5||11064.5||11064.5||0
1649391600000|2022-04-08 04:20:00|11065||11065||11065||11065||2
1649391900000|2022-04-08 04:25:00|11064.5|11063.5|11064.5|11062.5|11065|11063.5|11064|11062.5|5
1649392200000|2022-04-08 04:30:00|11064||11064||11064.5||11064||0
1649392500000|2022-04-08 04:35:00|11064.5||11064||11064.5||11064||4
1649392800000|2022-04-08 04:40:00|11064.5||11064||11064.5||11064||4
1649393100000|2022-04-08 04:45:00|11063.5|11062|11063.5|11062|11064|11062|11063.5|11062|12
1649393400000|2022-04-08 04:50:00|11064|11062.5|11063.5|11062|11064|11062.5|11063.5|11062|53
1649393700000|2022-04-08 04:55:00|11064|11062.5|11064|11062.5|11064|11062.5|11063.5|11062|17
1649394300000|2022-04-08 05:05:00|11064.5|11063|11064.5|11063|11064.5|11063|11064.5|11063|6
1649394600000|2022-04-08 05:10:00|11064|11062.5|11064|11062.5|11064.5|11062.5|11064|11062.5|2
1649394900000|2022-04-08 05:15:00|11064.5|11063|11064|11062.5|11064.5|11063|11064|11062.5|4
1649395200000|2022-04-08 05:20:00|11064.5||11064||11064.5||11064||0
1649395500000|2022-04-08 05:25:00|11064.5|11063|11064.5|11063|11064.5|11063|11064|11062.5|2
1649395800000|2022-04-08 05:30:00|11064|11062.5|11064|11062.5|11064.5|11062.5|11064|11062.5|0
1649396100000|2022-04-08 05:35:00|11064.5|11063|11064|11062.5|11064.5|11063|11064|11062.5|0
1649396400000|2022-04-08 05:40:00|11064.5|11063|11064.5|11063|11064.5|11063|11064|11062.5|2
1649396700000|2022-04-08 05:45:00|11065||11064.5||11065||11064.5||230
1649397000000|2022-04-08 05:50:00|11064|11062.5|11064|11062.5|11064.5|11063|11064|11062.5|9
1649397300000|2022-04-08 05:55:00|11064.5|11063|11064|11062.5|11064.5|11063|11064|11062.5|75
1649397600000|2022-04-08 06:00:00|11065|11063.5|11066.5|11065|11067|11065|11065|11063|1560
1649397900000|2022-04-08 06:05:00|11067|11065.5|11065.5|11064|11067|11065.5|11065.5|11064|977
1649398200000|2022-04-08 06:10:00|11065|11063.5|11066|11064.5|11066|11064.5|11065|11063.5|867
1649398500000|2022-04-08 06:15:00|11065.5|11064|11065.5|11064|11066.5|11065|11065|11063.5|739
1649398800000|2022-04-08 06:20:00|11065|11063.5|11065.5|11064|11065.5|11064|11065|11063.5|567
1649399100000|2022-04-08 06:25:00|11065|11063.5|11066|11064.5|11066|11064.5|11065|11063.5|587
1649399400000|2022-04-08 06:30:00|11065.5|11064|11065.5|11064|11066|11064.5|11065|11063.5|171
1649399700000|2022-04-08 06:35:00|11066|11064.5|11066.5|11065|11066.5|11065|11065.5|11064.5|270
1649400000000|2022-04-08 06:40:00|11067|11065.5|11067|11065.5|11068|11066.5|11067|11065.5|898
1649400300000|2022-04-08 06:45:00|11067.5|11066|11067|11065.5|11067.5|11066|11066.5|11065|2683
1649400600000|2022-04-08 06:50:00|11067.5|11066|11066.5|11065|11067.5|11066|11066.5|11065|359
1649400900000|2022-04-08 06:55:00|11067|11065.5|11067|11065.5|11067.5|11066|11066.5|11065|738
1649401200000|2022-04-08 07:00:00|11066.5|11065|11067|11065.5|11067.5|11066|11065.5|11064|9114
1649401500000|2022-04-08 07:05:00|11066.5|11065|11068|11066.5|11068.5|11067|11066.5|11065|3061
1649401800000|2022-04-08 07:10:00|11067.5|11066|11068|11066.5|11068|11066.5|11067|11065.5|1580
1649402100000|2022-04-08 07:15:00|11067.5|11066|11067.5|11066|11068.5|11067|11067|11065.5|2393
1649402400000|2022-04-08 07:20:00|11067|11065.5|11068|11066.5|11068.5|11067|11067|11065.5|3429
1649402700000|2022-04-08 07:25:00|11067.5|11066|11069.5|11067.5|11069.5|11068|11067.5|11066|6645
1649403000000|2022-04-08 07:30:00|11069|11068|11067.5|11066|11069.5|11068|11067|11065.5|2957
1649403300000|2022-04-08 07:35:00|11068|11066.5|11067|11065.5|11068.5|11067|11066.5|11065|1924
1649403600000|2022-04-08 07:40:00|11066.5|11065|11066|11064.5|11066.5|11065|11066|11064.5|3032
1649403900000|2022-04-08 07:45:00|11066.5|11065|11065.5|11064|11066.5|11065|11065.5|11064|2819
1649404200000|2022-04-08 07:50:00|11066|11064.5|11066|11064|11066.5|11065|11065.5|11064|1567
1649404500000|2022-04-08 07:55:00|11065.5|11064.5|11064.5|11063|11065.5|11064.5|11064.5|11063|828
1649404800000|2022-04-08 08:00:00|11064|11062.5|11063|11061.5|11064.5|11063|11063|11061.5|1959
1649405100000|2022-04-08 08:05:00|11063.5|11062|11064.5|11063|11064.5|11063|11063|11061.5|4053
1649405400000|2022-04-08 08:10:00|11064|11062.5|11063.5|11062|11064.5|11063|11063.5|11062|1847
1649405700000|2022-04-08 08:15:00|11063|11061.5|11063|11061.5|11064|11062.5|11063|11061|3446
1649406000000|2022-04-08 08:20:00|11063.5|11062|11062|11060.5|11063.5|11062|11062|11060.5|5727
1649406300000|2022-04-08 08:25:00|11061.5|11060|11063|11061.5|11063|11061.5|11061.5|11060|924
1649406600000|2022-04-08 08:30:00|11063.5|11062|11064|11062.5|11064.5|11063|11063.5|11061.5|1647
1649406900000|2022-04-08 08:35:00|11064.5|11063|11063.5|11062|11064.5|11063|11063.5|11062|1697
1649407200000|2022-04-08 08:40:00|11063|11061.5|11063.5|11062|11063.5|11062|11063|11061.5|809
1649407500000|2022-04-08 08:45:00|11064|11062.5|11064.5|11063|11065|11063.5|11064|11062|2106
1649407800000|2022-04-08 08:50:00|11065|11063.5|11064|11062.5|11065|11063.5|11063.5|11061.5|1780
1649408100000|2022-04-08 08:55:00|11064.5|11062|11062.5|11061|11064.5|11063|11062.5|11061|1752
1649408400000|2022-04-08 09:00:00|11063|11061.5|11063|11061.5|11063.5|11062|11062.5|11061|1533
1649408700000|2022-04-08 09:05:00|11063.5|11062|11063|11061.5|11063.5|11062|11062.5|11061|974
1649409000000|2022-04-08 09:10:00|11062.5|11061|11062|11060.5|11062.5|11061|11062|11060.5|1255
1649409300000|2022-04-08 09:15:00|11062.5|11061|11062|11060.5|11062.5|11061|11061.5|11060|962
1649409600000|2022-04-08 09:20:00|11062.5|11061|11063|11061.5|11063|11061.5|11061.5|11060|1472
1649409900000|2022-04-08 09:25:00|||||||||251
1649410200000|2022-04-08 09:30:00|11063.5|11062|11063.5|11062|11063.5|11062|11063|11061.5|1207
1649410500000|2022-04-08 09:35:00|11063|11061.5|11062.5|11061|11063.5|11062|11062.5|11061|1771
1649410800000|2022-04-08 09:40:00|11063|11061.5|11063|11061.5|11063|11061.5|11062.5|11061|2366
1649411100000|2022-04-08 09:45:00|11062.5|11061|11062|11060.5|11062.5|11061|11062|11060.5|1239
1649411400000|2022-04-08 09:50:00|11061.5|11060|11062|11060.5|11062.5|11061|11061.5|11060|2322
1649411700000|2022-04-08 09:55:00|11062.5|11061|11061.5|11060|11063|11061|11061.5|11060|1754
1649412000000|2022-04-08 10:00:00|11062|11060.5|11062.5|11061|11062.5|11061|11061.5|11060|1341
1649412300000|2022-04-08 10:05:00|11062|11060.5|11062.5|11061|11062.5|11061|11061.5|11060|854
1649412600000|2022-04-08 10:10:00|11062|11060.5|11062|11060.5|11062.5|11061|11062|11060.5|502
1649412900000|2022-04-08 10:15:00|11061.5|11060|11060.5|11059|11062|11060.5|11060.5|11059|883
1649413200000|2022-04-08 10:20:00|11060|11058.5|11060.5|11059|11060.5|11059|11060|11058.5|771
1649413500000|2022-04-08 10:25:00|11060|11058.5|11060|11058.5|11061|11059.5|11060|11058.5|2179
1649413800000|2022-04-08 10:30:00|11059.5|11058|11061|11059.5|11061|11059.5|11059.5|11058|2180
1649414100000|2022-04-08 10:35:00|11060.5|11059|11060|11058.5|11061|11059.5|11060|11058.5|3647
1649414400000|2022-04-08 10:40:00|11059.5|11058|11059.5|11058|11059.5|11058|11059.5|11058|3855
1649414700000|2022-04-08 10:45:00|11059|11057.5|11058.5|11057|11059|11057.5|11058.5|11057|1324
1649415000000|2022-04-08 10:50:00|11059|11057.5|11059|11057.5|11059.5|11058|11058.5|11057.5|593
1649415300000|2022-04-08 10:55:00|11058.5|11057|11058.5|11057|11058.5|11057|11058|11056.5|1610
1649415600000|2022-04-08 11:00:00|11058|11056.5|11057.5|11056|11058|11056.5|11057|11055.5|1114
1649415900000|2022-04-08 11:05:00|11058|11056.5|11056.5|11054.5|11058|11056.5|11056.5|11054.5|1367
1649416200000|2022-04-08 11:10:00|11056|11055|11057.5|11056|11057.5|11056|11055.5|11054|2327
1649416500000|2022-04-08 11:15:00|11058|11056.5|11055.5|11054|11058.5|11057|11055.5|11054|5625
1649416800000|2022-04-08 11:20:00|11056|11054.5|11057.5|11056|11057.5|11056|11056|11054.5|1333
1649417100000|2022-04-08 11:25:00|11058|11056.5|11057|11055.5|11058|11056.5|11056.5|11055|812
1649417400000|2022-04-08 11:30:00|11057.5|11056|11058|11056.5|11058|11056.5|11057|11055.5|3544
1649417700000|2022-04-08 11:35:00|11057.5|11056|11057|11055.5|11058|11056.5|11057|11055.5|798
1649418000000|2022-04-08 11:40:00|11057.5|11056|11056|11054.5|11057.5|11056|11056|11054.5|1168
1649418300000|2022-04-08 11:45:00|11056.5|11055|11056.5|11055|11057|11055.5|11056|11054.5|1939
1649418600000|2022-04-08 11:50:00|11056|11054.5|11056|11054.5|11056|11054.5|11055.5|11054|3180
1649418900000|2022-04-08 11:55:00|11055.5|11054|11056|11054.5|11056.5|11055|11055.5|11054|980
1649419200000|2022-04-08 12:00:00|11056.5|11055|11057|11055.5|11057|11055.5|11056.5|11055|654
1649419500000|2022-04-08 12:05:00|11057.5|11056|11057|11055.5|11057.5|11056|11056.5|11055|918
1649419800000|2022-04-08 12:10:00|11056.5|11055|11056|11054.5|11056.5|11055|11056|11054.5|429
1649420100000|2022-04-08 12:15:00|11055.5|11054|11054.5|11053|11056|11054.5|11054.5|11053|4399
1649420400000|2022-04-08 12:20:00|11055|11053.5|11056|11054.5|11056.5|11055|11055|11053.5|2930
1649420700000|2022-04-08 12:25:00|11056.5|11055|11056.5|11055|11056.5|11055|11056|11054.5|1173
1649421000000|2022-04-08 12:30:00|11057|11055.5|11055|11053.5|11057|11055.5|11055|11053.5|1842
1649421300000|2022-04-08 12:35:00|11055.5|11054|11055|11053.5|11056|11054.5|11055|11053.5|1700
1649421600000|2022-04-08 12:40:00|11054.5|11053|11054|11052.5|11055|11053.5|11054|11052.5|1949
1649421900000|2022-04-08 12:45:00|11053.5|11052|11054.5|11053|11055|11053.5|11053|11051.5|3777
1649422200000|2022-04-08 12:50:00|11055|11053.5|11054|11052.5|11055|11053.5|11054|11052.5|3216
1649422500000|2022-04-08 12:55:00|11054.5|11053|11055|11053.5|11055|11053.5|11054.5|11053|1239
1649422800000|2022-04-08 13:00:00|11054.5|11053|11053.5|11052|11054.5|11053|11053|11051.5|2740
1649423100000|2022-04-08 13:05:00|11053|11051.5|11052.5|11051|11053.5|11051.5|11052|11050.5|3308
1649423400000|2022-04-08 13:10:00|11053|11051.5|11051|11049.5|11053|11051.5|11050.5|11049|3196
1649423700000|2022-04-08 13:15:00|11051.5|11050|11052|11050.5|11052.5|11051|11051|11049.5|2871
1649424000000|2022-04-08 13:20:00|11052.5|11051|11051|11049.5|11052.5|11051|11051|11049.5|2651
1649424300000|2022-04-08 13:25:00|11050.5|11049|11052.5|11051|11053|11051.5|11050.5|11049|4612
1649424600000|2022-04-08 13:30:00|11053|11051.5|11052.5|11051|11053|11051.5|11052|11050.5|2888
1649424900000|2022-04-08 13:35:00|11053|11051.5|11053|11051.5|11053.5|11052|11052.5|11051|1950
1649425200000|2022-04-08 13:40:00|11053.5|11052|11054.5|11053|11054.5|11053|11053.5|11052|1735
1649425500000|2022-04-08 13:45:00|11054|11052.5|11053.5|11052|11054.5|11053|11053.5|11052|1990
1649425800000|2022-04-08 13:50:00|11054|11052.5|11055.5|11054|11055.5|11054|11053.5|11052|652
1649426100000|2022-04-08 13:55:00|11056|11054.5|11057|11055.5|11058|11056.5|11056|11054.5|5627
1649426400000|2022-04-08 14:00:00|11057.5|11056|11057.5|11056|11057.5|11056|11056|11054.5|1470
1649426700000|2022-04-08 14:05:00|11058|11056.5|11058.5|11057|11059|11057.5|11057.5|11056|2301
1649427000000|2022-04-08 14:10:00|11059|11057.5|11058.5|11057|11060|11058.5|11057.5|11056|3361
1649427300000|2022-04-08 14:15:00|11059|11057.5|11057.5|11056|11059|11057.5|11057|11055.5|12644
1649427600000|2022-04-08 14:20:00|11057|11055.5|11056.5|11055|11058|11056|11056.5|11055|993
1649427900000|2022-04-08 14:25:00|11056|11054.5|11056|11054.5|11056.5|11055|11056|11054.5|3711
1649428200000|2022-04-08 14:30:00|11056.5|11055|11055.5|11054|11056.5|11055|11055.5|11054|1970
1649428500000|2022-04-08 14:35:00|11055|11053.5|11054.5|11053|11055.5|11054|11054|11052.5|1319
1649428800000|2022-04-08 14:40:00|11055|11053.5|11056|11054.5|11056|11054.5|11055|11053.5|2047
1649429100000|2022-04-08 14:45:00|11055.5|11054|11055.5|11054|11055.5|11054.5|11054.5|11053|2342
1649429400000|2022-04-08 14:50:00|11055|11053.5|11055|11053.5|11056|11054.5|11054.5|11053|1271
1649429700000|2022-04-08 14:55:00|11055.5|11054|11056|11054.5|11058.5|11057|11054.5|11053|4505
1649430000000|2022-04-08 15:00:00|11055.5|11054|11056.5|11055|11057|11055.5|11055.5|11054|2212
1649430300000|2022-04-08 15:05:00|11056|11054.5|11055|11053.5|11056.5|11055|11054.5|11053|2707
1649430600000|2022-04-08 15:10:00|11055.5|11054|11054.5|11053|11055.5|11054|11054.5|11053|5748
1649430900000|2022-04-08 15:15:00|11054|11052.5|11054|11052.5|11054.5|11053|11054|11052.5|1180
1649431200000|2022-04-08 15:20:00|11053.5|11052|11053|11051|11054|11052|11052|11050.5|2020
1649431500000|2022-04-08 15:25:00|11052.5|11051.5|11052.5|11051|11053.5|11052|11052|11050.5|746
1649431800000|2022-04-08 15:30:00|11053|11051.5|11052.5|11051|11053|11051.5|11052|11050.5|1700
1649432100000|2022-04-08 15:35:00|11052|11050.5|11053.5|11052|11053.5|11052|11052|11050.5|856
1649432400000|2022-04-08 15:40:00|11053|11051.5|11053|11051.5|11053.5|11052|11052.5|11051|841
1649432700000|2022-04-08 15:45:00|11052.5|11051|11052.5|11051|11052.5|11051.5|11052.5|11051|948
1649433000000|2022-04-08 15:50:00|11053|11051.5|11052.5|11051|11053|11051.5|11052.5|11051|867
1649433300000|2022-04-08 15:55:00|11052|11050.5|11052|11050.5|11052.5|11050.5|11052|11050.5|120
1649433600000|2022-04-08 16:00:00|11052.5|11050|11052|11050.5|11052.5|11051|11051.5|11050|890
1649433900000|2022-04-08 16:05:00|11052.5|11051|11053|11051.5|11053|11051.5|11052|11050.5|1148
1649434200000|2022-04-08 16:10:00|11052.5|11051|11052.5|11051|11052.5|11051|11052.5|11051|285
1649434500000|2022-04-08 16:15:00|||||||||93
1649434800000|2022-04-08 16:20:00|11053|11051.5|11052.5|11051|11053|11051.5|11052.5|11051|441
1649435100000|2022-04-08 16:25:00|||||||||275
1649435400000|2022-04-08 16:30:00|11053|11051.5|11053|11051.5|11053|11051.5|11053|11051.5|315
1649435700000|2022-04-08 16:35:00|11052.5|11051|11052.5|11051|11053|11051.5|11052.5|11051|491
1649436000000|2022-04-08 16:40:00|11052|11050.5|11052|11050.5|11052|11050.5|11052|11050.5|112
1649436300000|2022-04-08 16:45:00|||||||||167
1649436600000|2022-04-08 16:50:00|11051.5|11050|11051.5|11050|11051.5|11050|11051.5|11050|142
1649436900000|2022-04-08 16:55:00|11051|11049.5|11051.5|11050|11051.5|11050|11051|11049.5|106
1649437200000|2022-04-08 17:00:00|11051|11049.5|11051|11049.5|11051.5|11049.5|11051|11049.5|295
1649437500000|2022-04-08 17:05:00|||||||||58
1649437800000|2022-04-08 17:10:00|||||||||46
1649438100000|2022-04-08 17:15:00|11051.5|11050|11052|11050.5|11052|11050.5|11051.5|11050|115
1649438400000|2022-04-08 17:20:00|||||||||42
1649438700000|2022-04-08 17:25:00|||||||||68
1649439000000|2022-04-08 17:30:00|11051.5|11050|11052|11050.5|11052|11050.5|11051.5|11050|698
1649439300000|2022-04-08 17:35:00|11051.5|11050|11051.5|11050|11051.5|11050|11051.5|11050|76
1649439600000|2022-04-08 17:40:00|||||||||61
1649439900000|2022-04-08 17:45:00|11051|11049.5|11051.5|11050|11051.5|11050|11051|11049.5|70
1649440200000|2022-04-08 17:50:00|11051|11049.5|11051.5|11050|11051.5|11050|11051|11049.5|81
1649440500000|2022-04-08 17:55:00|11051|11049.5|11051|11049.5|11051|11050|11051|11049.5|45
1649440800000|2022-04-08 18:00:00|11051.5||11051||11051.5||11051||56
1649441100000|2022-04-08 18:05:00|||||||||73
1649441400000|2022-04-08 18:10:00|||||||||62
1649441700000|2022-04-08 18:15:00|11050.5|11049|11050.5|11049|11050.5|11049|11050.5|11049|73
1649442000000|2022-04-08 18:20:00|11051|11049.5|11051|11049.5|11051|11049.5|11051|11049.5|190
1649442300000|2022-04-08 18:25:00|11050.5|11049|11050.5|11049|11051|11049.5|11050.5|11049|98
1649442600000|2022-04-08 18:30:00|11050|11048.5|11049.5|11048|11050|11048.5|11049.5|11048|118
1649442900000|2022-04-08 18:35:00|||||||||61
1649443200000|2022-04-08 18:40:00||11047.5||11048||11048||11047.5|71
1649443500000|2022-04-08 18:45:00|11049|11047.5|11049.5|11048|11049.5|11048|11049|11047.5|107
1649443800000|2022-04-08 18:50:00|11049|11047.5|11049.5|11048|11049.5|11048|11049|11047.5|301
1649444100000|2022-04-08 18:55:00|11050|11048.5|11050|11048.5|11050|11048.5|11050|11048.5|219
1649444400000|2022-04-08 19:00:00|11049.5|11048|11050|11048.5|11050|11048.5|11049.5|11048|57
1649445000000|2022-04-08 19:10:00|||||||||13
1649445300000|2022-04-08 19:15:00|11049.5|11048|11049.5|11048|11050|11048.5|11049.5|11048|230
1649445600000|2022-04-08 19:20:00|11050|11048.5|11049.5|11048|11050|11048.5|11049.5|11048|43
1649445900000|2022-04-08 19:25:00|11050|11048.5|11049.5|11048|11050|11048.5|11049.5|11048|52
1649446200000|2022-04-08 19:30:00|11050|11048.5|11050|11048.5|11050|11048.5|11049.5|11048.5|28
1649446500000|2022-04-08 19:35:00|||||||||3
1649446800000|2022-04-08 19:40:00|||||||||3
1649447100000|2022-04-08 19:45:00|11049.5|11048|11049.5|11048|11049.5|11048|11049.5|11048|37
1649447400000|2022-04-08 19:50:00|11050|11048.5|11050|11048.5|11050|11048.5|11049.5|11048|243
1649447700000|2022-04-08 19:55:00|11049.5|11048|11050|11048|11050|11048.5|11049.5|11048|287
1649636100000|2022-04-11 00:15:00|11049.5|11047.5|11046|11044|11049.5|11047.5|11044|11042|406
1649636400000|2022-04-11 00:20:00|11046.5|11044.5|11046|11044.5|11047.5|11045.5|11046|11044.5|12
1649636700000|2022-04-11 00:25:00|11046.5|11045|11046|11044.5|11046.5|11045|11046|11044.5|39
1649637000000|2022-04-11 00:30:00|11046.5|11045|11046.5|11045|11046.5|11045|11046|11045|18
1649637300000|2022-04-11 00:35:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|31
1649637600000|2022-04-11 00:40:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|18
1649637900000|2022-04-11 00:45:00|11047|11045.5|11047|11045.5|11047|11045.5|11046.5|11045.5|3
1649638200000|2022-04-11 00:50:00||11045||11045||11045||11045|14
1649638500000|2022-04-11 00:55:00|11046.5|11045.5|11047|11045|11047|11045.5|11046.5|11045|7
1649638800000|2022-04-11 01:00:00|11046.5|11045.5|11047|11045.5|11047|11045.5|11046.5|11045.5|8
1649639100000|2022-04-11 01:05:00|11046.5|11045|11047|11045.5|11047|11045.5|11046.5|11045|11
1649639400000|2022-04-11 01:10:00|11046.5|11045|11046.5|11045|11047|11045|11046.5|11045|5
1649639700000|2022-04-11 01:15:00|11047|11044.5|11047|11045|11047|11045|11046.5|11044.5|14
1649640000000|2022-04-11 01:20:00|11046.5|11045.5|11046|11044.5|11047|11045.5|11046|11044.5|60
1649640300000|2022-04-11 01:25:00|11046.5|11044|11045|11043.5|11046.5|11044|11045|11043.5|30
1649640600000|2022-04-11 01:30:00|11045.5|11043|11045|11043|11045.5|11043.5|11045|11043|10
1649640900000|2022-04-11 01:35:00|11044.5|11042.5|11044|11042|11044.5|11043|11044|11042|3
1649641200000|2022-04-11 01:40:00||11042.5||11042.5||11042.5||11042.5|0
1649641500000|2022-04-11 01:45:00|11044.5|11043|11044.5|11043|11044.5|11043|11044|11043|2
1649641800000|2022-04-11 01:50:00|11044|11042.5|11044.5|11043|11044.5|11043|11044|11042.5|1
1649642100000|2022-04-11 01:55:00|11044|11042.5|11042.5|11041|11044|11042.5|11042.5|11041|36
1649642400000|2022-04-11 02:00:00|11042|11040.5|11039|11037.5|11042|11040.5|11038.5|11037|196
1649642700000|2022-04-11 02:05:00|11038.5|11037|11038|11036.5|11038.5|11037|11037.5|11036|130
1649643000000|2022-04-11 02:10:00|11037.5|11036|11038.5|11037|11038.5|11037|11037.5|11035.5|41
1649643300000|2022-04-11 02:15:00|11038|11036.5|11039|11037|11039|11037|11038|11036.5|5
1649643600000|2022-04-11 02:20:00|11039.5|11037.5|11038|11036.5|11039.5|11037.5|11038|11036.5|71
1649643900000|2022-04-11 02:25:00|11037.5|11036|11038|11036|11038|11036|11037.5|11036|19
1649644200000|2022-04-11 02:30:00|11037.5|11036.5|11037.5|11035.5|11038|11036.5|11037|11035.5|19
1649644500000|2022-04-11 02:35:00|11038|11036|11038.5|11036.5|11038.5|11036.5|11038|11035.5|15
1649644800000|2022-04-11 02:40:00|11038||11038.5||11038.5||11038||1
1649645100000|2022-04-11 02:45:00|11039|11037|11038|11036.5|11039|11037|11038|11036.5|10
1649645400000|2022-04-11 02:50:00|11038.5|11037|11039|11037|11039|11037|11038|11037|7
1649645700000|2022-04-11 02:55:00|11038.5|11037.5|11040|11038|11040|11038|11038.5|11037.5|42
1649646000000|2022-04-11 03:00:00|11039.5|11038.5|11040|11038.5|11040.5|11038.5|11039.5|11038|20
1649646300000|2022-04-11 03:05:00|11040.5|11038|11040|11038|11040.5|11038|11039.5|11038|30
1649646600000|2022-04-11 03:10:00|11040.5|11038.5|11040.5|11039|11040.5|11039|11040|11038.5|16
1649646900000|2022-04-11 03:15:00|11040|11038.5|11040|11038|11040|11038.5|11039.5|11038|10
1649647200000|2022-04-11 03:20:00|11040.5|11038.5|11039|11037.5|11040.5|11038.5|11039|11037.5|12
1649647500000|2022-04-11 03:25:00|11039.5|11038|11041|11039.5|11041|11039.5|11039.5|11038|21
1649647800000|2022-04-11 03:30:00|11041.5|11040|11041.5|11040|11042|11040|11041.5|11040|2
1649648100000|2022-04-11 03:35:00|11042|11040.5|11040.5|11039|11042|11040.5|11040.5|11039|7
1649648400000|2022-04-11 03:40:00|11041|11039.5|11040.5|11039|11041|11039.5|11040.5|11039|8
1649649000000|2022-04-11 03:50:00|11041|11038.5|11039.5|11038|11041|11038.5|11039.5|11038|8
1649649300000|2022-04-11 03:55:00|11039|11037.5|11040|11038.5|11040|11038.5|11039|11037.5|10
1649649600000|2022-04-11 04:00:00|11039.5|11038|11039.5|11038|11039.5|11038|11039.5|11038|2
1649649900000|2022-04-11 04:05:00|11040|11038.5|11040.5|11039|11040.5|11039|11040|11038.5|4
1649650200000|2022-04-11 04:10:00|11041|11038.5|11040.5|11039|11041|11039.5|11040.5|11038.5|70
1649650500000|2022-04-11 04:15:00|11040|11038.5|11040.5|11038.5|11040.5|11038.5|11040|11038.5|10
1649650800000|2022-04-11 04:20:00||11039||11039||11039||11039|0
1649651100000|2022-04-11 04:25:00|11041|11039.5|11041|11039|11041|11039.5|11040.5|11039|2
1649651400000|2022-04-11 04:30:00|11040.5|11039.5|11040.5|11039|11041|11039.5|11040.5|11039|49
1649651700000|2022-04-11 04:35:00|11041||11040.5||11041||11040.5||0
1649652000000|2022-04-11 04:40:00|11041|11038.5|11040.5|11039|11041|11039|11040|11038.5|22
1649652300000|2022-04-11 04:45:00|11040|11038.5|11040.5|11038.5|11040.5|11039|11040|11038.5|30
1649652600000|2022-04-11 04:50:00|11040|11039|11040|11038|11040|11039|11040|11038|105
1649652900000|2022-04-11 04:55:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11040.5|11038|2
1649653200000|2022-04-11 05:00:00|11040|11039|11040.5|11039|11040.5|11039|11040|11038.5|3
1649653500000|2022-04-11 05:05:00|11040|11038.5|11041.5|11040|11041.5|11040|11040|11038.5|30
1649653800000|2022-04-11 05:10:00|11042|11039.5|11042|11040|11042|11040.5|11041.5|11039.5|90
1649654100000|2022-04-11 05:15:00||11040.5||11040||11040.5||11040|0
1649654400000|2022-04-11 05:20:00|11041.5|11040.5|11041.5|11040|11042|11040.5|11041.5|11040|0
1649654700000|2022-04-11 05:25:00|11041|11039.5|11042|11040|11042|11040|11041|11039.5|5
1649655000000|2022-04-11 05:30:00|11041.5|11040.5|11041.5|11040|11042|11040.5|11041.5|11040|30
1649655300000|2022-04-11 05:35:00|11041|11039.5|11041.5|11040|11042|11040|11041|11039.5|73
1649655600000|2022-04-11 05:40:00||11039.5||11039.5||11040||11039.5|1
1649655900000|2022-04-11 05:45:00|11041|11040|11040.5|11039|11041.5|11040|11040|11038.5|239
1649656200000|2022-04-11 05:50:00|11041|11039.5|11041.5|11040|11041.5|11040|11040.5|11039|276
1649656500000|2022-04-11 05:55:00|11042|11040.5|11041|11039.5|11042|11040.5|11040.5|11039|762
1649656800000|2022-04-11 06:00:00|11041.5|11040|11043.5|11042|11044.5|11042.5|11041|11039.5|3580
1649657100000|2022-04-11 06:05:00|11044|11042.5|11044|11042|11044.5|11043|11042|11040.5|1885
1649657400000|2022-04-11 06:10:00|11044.5|11042.5|11044|11042.5|11044.5|11043|11043.5|11042|928
1649657700000|2022-04-11 06:15:00|11043.5|11042|11043|11041.5|11043.5|11042|11042.5|11041|663
1649658000000|2022-04-11 06:20:00|11043.5|11042|11043|11041.5|11044|11042.5|11042.5|11041|431
1649658300000|2022-04-11 06:25:00|11043.5|11042|11043.5|11042|11043.5|11042|11042|11040.5|1285
1649658600000|2022-04-11 06:30:00|11043|11041.5|11045|11043.5|11045.5|11044|11043|11041.5|2832
1649658900000|2022-04-11 06:35:00|11044.5|11043|11044.5|11043|11045.5|11044|11043|11041.5|2328
1649659200000|2022-04-11 06:40:00|11044|11042.5|11043.5|11042|11044.5|11042.5|11042.5|11041|1223
1649659500000|2022-04-11 06:45:00|11043|11041.5|11042|11040.5|11043.5|11042|11042|11040.5|1950
1649659800000|2022-04-11 06:50:00|11041.5|11040|11041|11039.5|11041.5|11040|11040.5|11039|2776
1649660100000|2022-04-11 06:55:00|11040.5|11039|11041|11039.5|11042|11040.5|11040.5|11039|2689
1649660400000|2022-04-11 07:00:00|11040.5|11039|11039|11037.5|11041|11039.5|11037.5|11036|5249
1649660700000|2022-04-11 07:05:00|11038.5|11037|11034.5|11033|11038.5|11037|11034.5|11033|7166
1649661000000|2022-04-11 07:10:00|11034|11032.5|11035.5|11034|11036|11034.5|11033.5|11032|20846
1649661300000|2022-04-11 07:15:00|11036|11034.5|11036.5|11035|11038|11036.5|11035.5|11034|4812
1649661600000|2022-04-11 07:20:00|11037|11035.5|11036.5|11035|11038|11036.5|11036.5|11035|3243
1649661900000|2022-04-11 07:25:00|11036|11034.5|11037|11035.5|11037.5|11036|11036|11034.5|6606
1649662200000|2022-04-11 07:30:00|11037.5|11035|11037.5|11036|11038.5|11037|11037.5|11035|2195
1649662500000|2022-04-11 07:35:00|11038|11036.5|11038|11036.5|11039|11037.5|11037.5|11036|2432
1649662800000|2022-04-11 07:40:00|11037.5|11036|11036.5|11035|11038|11036.5|11036.5|11035|2571
1649663100000|2022-04-11 07:45:00|11036|11034.5|11038.5|11037|11038.5|11037|11036|11034.5|2620
1649663400000|2022-04-11 07:50:00|11039|11037.5|11039.5|11038|11039.5|11038|11038|11036.5|19984
1649663700000|2022-04-11 07:55:00|11039|11037.5|11037.5|11036|11040|11038.5|11037.5|11036|1584
1649664000000|2022-04-11 08:00:00|11037|11035.5|11037|11035.5|11038|11036|11037|11035.5|1260
1649664300000|2022-04-11 08:05:00|11036.5|11035|11037.5|11036|11037.5|11036|11036|11034.5|1369
1649664600000|2022-04-11 08:10:00|11038|11036.5|11036.5|11035|11039|11037.5|11036.5|11035|1958
1649664900000|2022-04-11 08:15:00|11037|11035.5|11038|11036.5|11038|11036.5|11036.5|11035|1904
1649665200000|2022-04-11 08:20:00|11038.5|11037|11039.5|11038|11040|11038.5|11038.5|11037|1458
1649665500000|2022-04-11 08:25:00|11039|11037.5|11038.5|11037|11039.5|11038|11038.5|11037|2052
1649665800000|2022-04-11 08:30:00|11039|11037.5|11039|11037.5|11039.5|11038|11038|11036.5|934
1649666100000|2022-04-11 08:35:00|11038.5|11037|11037.5|11036|11039|11037.5|11037.5|11036|439
1649666400000|2022-04-11 08:40:00|11037|11035.5|11037.5|11036|11038|11036.5|11036.5|11035|1553
1649666700000|2022-04-11 08:45:00|11038|11036.5|11039|11037.5|11039|11037.5|11037.5|11036|927
1649667000000|2022-04-11 08:50:00|11039.5|11038|11039|11037.5|11040|11038.5|11039|11037.5|1217
1649667300000|2022-04-11 08:55:00|11039.5|11038|11040|11038.5|11040.5|11039|11039|11037.5|1376
1649667600000|2022-04-11 09:00:00|11039.5|11038|11040|11038.5|11040.5|11039|11039.5|11038|882
1649667900000|2022-04-11 09:05:00|11040.5|11039|11041|11039.5|11041.5|11040|11040|11038.5|3406
1649668200000|2022-04-11 09:10:00|11041.5|11040|11042|11040.5|11042.5|11041|11041|11039.5|7311
1649668500000|2022-04-11 09:15:00|11042.5|11040|11041|11039.5|11042.5|11040.5|11040.5|11039|2262
1649668800000|2022-04-11 09:20:00|11041.5|11040|11041|11039.5|11042.5|11041|11041|11039.5|2029
1649669100000|2022-04-11 09:25:00|11041.5|11040|11040.5|11039|11041.5|11040|11040.5|11039|1982
1649669400000|2022-04-11 09:30:00|11041|11039.5|11040|11038.5|11041|11039.5|11040|11038.5|3767
1649669700000|2022-04-11 09:35:00|11039.5|11038|11039|11037.5|11040|11038.5|11039|11037.5|586
1649670000000|2022-04-11 09:40:00|11039.5|11038|11039.5|11038|11040.5|11039|11039.5|11038|957
1649670300000|2022-04-11 09:45:00|11039|11037.5|11038.5|11037|11039|11037.5|11038|11036.5|2070
1649670600000|2022-04-11 09:50:00|11039|11036.5|11038|11036.5|11039|11037.5|11038|11036.5|3598
1649670900000|2022-04-11 09:55:00|11038.5|11037|11038|11036.5|11038.5|11037|11038|11036.5|1605
1649671200000|2022-04-11 10:00:00|11037.5|11036|11039.5|11038|11039.5|11038|11037.5|11036|2827
1649671500000|2022-04-11 10:05:00|11039|11037.5|11037.5|11036|11039|11037.5|11037.5|11036|543
1649671800000|2022-04-11 10:10:00|11038|11036.5|11038|11036.5|11038.5|11037|11037|11035.5|1694
1649672100000|2022-04-11 10:15:00|11038.5|11037|11038|11036.5|11038.5|11037|11037.5|11036|634
1649672400000|2022-04-11 10:20:00|11038.5|11037|11038|11036.5|11038.5|11037|11038|11036.5|575
1649672700000|2022-04-11 10:25:00|11038.5|11037|11038|11036.5|11038.5|11037|11038|11036.5|252
1649673000000|2022-04-11 10:30:00|11038.5|11037|11038.5|11037|11038.5|11037|11038|11037|295
1649673300000|2022-04-11 10:35:00|11038|11036.5|11038|11036.5|11038|11036.5|11038|11036.5|94
1649673600000|2022-04-11 10:40:00|11037.5|11036|11037.5|11036|11038|11036.5|11037.5|11036|893
1649673900000|2022-04-11 10:45:00|11038|11036.5|11037.5|11036|11038|11036.5|11037.5|11036|1573
1649674200000|2022-04-11 10:50:00|11038|11036.5|11038|11036.5|11038.5|11036.5|11037.5|11036|627
1649674500000|2022-04-11 10:55:00|11037.5|11036|11038.5|11037|11038.5|11037|11037.5|11036|385
1649674800000|2022-04-11 11:00:00|11039|11037.5|11038|11036.5|11039|11037.5|11038|11036.5|1024
1649675100000|2022-04-11 11:05:00|11038.5|11037|11039|11037.5|11039|11037.5|11038.5|11036.5|1299
1649675400000|2022-04-11 11:10:00|11039.5|11038|11039|11037.5|11039.5|11038|11038.5|11037|1263
1649675700000|2022-04-11 11:15:00|11039.5|11037|11039|11037.5|11039.5|11037.5|11038.5|11037|225
1649676000000|2022-04-11 11:20:00|11038.5|11037|11037.5|11036|11038.5|11037.5|11037.5|11036|1163
1649676300000|2022-04-11 11:25:00|11038|11036.5|11038.5|11037|11038.5|11037|11037.5|11036|645
1649676600000|2022-04-11 11:30:00|11039|11037.5|11037|11035.5|11039|11037.5|11037|11035.5|2124
1649676900000|2022-04-11 11:35:00|11037.5|11036|11037.5|11036|11037.5|11036|11037|11035.5|908
1649677200000|2022-04-11 11:40:00|11037|11035.5|11037|11035.5|11037.5|11036|11037|11035.5|2788
1649677500000|2022-04-11 11:45:00|11037.5|11036|11037|11035.5|11037.5|11036|11037|11035.5|645
1649677800000|2022-04-11 11:50:00|11037.5|11036|11037|11035.5|11037.5|11036|11037|11035.5|328
1649678100000|2022-04-11 11:55:00|11036.5|11035|11037|11035.5|11037.5|11036|11036.5|11035|831
1649678400000|2022-04-11 12:00:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|1104
1649678700000|2022-04-11 12:05:00|11036|11034.5|11037|11035.5|11037|11035.5|11036|11034.5|977
1649679000000|2022-04-11 12:10:00|11037.5|11036|11037|11035.5|11037.5|11036|11037|11035.5|965
1649679300000|2022-04-11 12:15:00|11036.5|11035|11035.5|11034|11037|11035.5|11035.5|11034|2588
1649679600000|2022-04-11 12:20:00|11036|11034.5|11035.5|11034|11036.5|11035|11035|11033.5|1655
1649679900000|2022-04-11 12:25:00|11036|11034.5|11035.5|11034|11036|11034.5|11035.5|11033.5|724
1649680200000|2022-04-11 12:30:00|11035|11033.5|11036.5|11035|11036.5|11035|11035|11033.5|1152
1649680500000|2022-04-11 12:35:00|11037|11035.5|11036|11034.5|11037.5|11036|11036|11034.5|3171
1649680800000|2022-04-11 12:40:00|11036.5|11035|11036.5|11035|11037|11035.5|11036.5|11035|1772
1649681100000|2022-04-11 12:45:00|11037|11035.5|11037|11035.5|11037.5|11036|11036.5|11035|1262
1649681400000|2022-04-11 12:50:00|11037.5|11036|11037.5|11036|11037.5|11036|11037|11035.5|455
1649681700000|2022-04-11 12:55:00|11038|11036.5|11036|11034.5|11038|11036.5|11036|11034.5|1666
1649682000000|2022-04-11 13:00:00|11035.5|11034|11035.5|11034|11036.5|11035|11035|11033.5|992
1649682300000|2022-04-11 13:05:00|11035|11033.5|11035|11033.5|11035.5|11034|11035|11033.5|390
1649682600000|2022-04-11 13:10:00|11035.5|11034|11035.5|11034|11035.5|11034|11034|11032.5|4659
1649682900000|2022-04-11 13:15:00|11035|11033.5|11035.5|11034|11036|11034.5|11035|11033.5|2750
1649683200000|2022-04-11 13:20:00|11036|11034.5|11036|11034.5|11036|11034.5|11035.5|11034|650
1649683500000|2022-04-11 13:25:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|895
1649683800000|2022-04-11 13:30:00|11035.5|11034|11035.5|11034|11036|11034.5|11035.5|11034|1454
1649684100000|2022-04-11 13:35:00|11035|11033.5|11035|11033.5|11035.5|11034|11034.5|11033|2405
1649684400000|2022-04-11 13:40:00|11035.5|11034|11036.5|11035|11037|11035.5|11035|11033.5|4404
1649684700000|2022-04-11 13:45:00|11036|11034.5|11036.5|11035|11036.5|11035|11036|11034.5|9493
1649685000000|2022-04-11 13:50:00|11036|11034.5|11035.5|11034|11036.5|11035|11035.5|11034|1273
1649685300000|2022-04-11 13:55:00|11035|11033.5|11034.5|11033|11036|11034.5|11034.5|11033|1214
1649685600000|2022-04-11 14:00:00|11035|11033.5|11035.5|11034|11035.5|11034|11034.5|11033|2131
1649685900000|2022-04-11 14:05:00|11035|11033.5|11035.5|11034|11036|11034.5|11035|11033.5|2248
1649686200000|2022-04-11 14:10:00|11035|11033.5|11035.5|11034|11036|11034.5|11035|11033.5|526
1649686500000|2022-04-11 14:15:00|11035|11033.5|11036|11034.5|11036|11034.5|11035|11033.5|773
1649686800000|2022-04-11 14:20:00|11035.5|11034|11036.5|11035|11036.5|11035|11035|11033.5|821
1649687100000|2022-04-11 14:25:00|11037|11035.5|11037|11035.5|11037|11035.5|11036.5|11035|1516
1649687400000|2022-04-11 14:30:00|11037.5|11036|11036|11034.5|11037.5|11036|11036|11034.5|769
1649687700000|2022-04-11 14:35:00|11036.5|11035|11035.5|11034|11036.5|11035|11035|11033.5|600
1649688000000|2022-04-11 14:40:00|11035|11033.5|11036.5|11035|11036.5|11035|11035|11033.5|1606
1649688300000|2022-04-11 14:45:00|11036|11034.5|11036.5|11035|11037|11035.5|11036|11034.5|1630
1649688600000|2022-04-11 14:50:00|11037|11035.5|11037|11035.5|11037|11035.5|11036.5|11035|810
1649688900000|2022-04-11 14:55:00|11036.5|11035|11036|11034.5|11037|11035.5|11036|11034.5|1063
1649689200000|2022-04-11 15:00:00|11036.5|11035|11036.5|11035|11036.5|11035|11036|11034.5|739
1649689500000|2022-04-11 15:05:00|11036|11034.5|11035.5|11034|11036.5|11035|11035.5|11034|566
1649689800000|2022-04-11 15:10:00|11036|11034.5|11035.5|11034|11036.5|11035|11034.5|11033|2423
1649690100000|2022-04-11 15:15:00|11035|11033.5|11035|11033.5|11035.5|11034|11034.5|11033|1512
1649690400000|2022-04-11 15:20:00|11034.5|11033|11036|11034.5|11036.5|11035|11034.5|11033|5763
1649690700000|2022-04-11 15:25:00|11035.5|11034|11036.5|11035|11036.5|11035|11035.5|11034|1658
1649691000000|2022-04-11 15:30:00|11037|11035.5|11036.5|11035|11037|11035.5|11036|11034.5|1522
1649691300000|2022-04-11 15:35:00|11037|11035.5|11037|11035.5|11038|11036|11036.5|11035|487
1649691600000|2022-04-11 15:40:00|11037.5|11036|11037|11035.5|11037.5|11036|11037|11035.5|579
1649691900000|2022-04-11 15:45:00|11037.5|11036|11036|11034.5|11037.5|11036|11036|11034.5|1894
1649692200000|2022-04-11 15:50:00|11035.5|11034|11035.5|11034|11036|11034.5|11035|11033.5|3539
1649692500000|2022-04-11 15:55:00|11036|11034.5|11036|11034.5|11036|11034.5|11035.5|11034|998
1649692800000|2022-04-11 16:00:00|11035.5|11034|11036|11034|11036|11034.5|11035.5|11034|1019
1649693100000|2022-04-11 16:05:00|11036.5|11034.5|11036.5|11035|11036.5|11035|11036|11034.5|121
1649693400000|2022-04-11 16:10:00|11036|11034.5|11036|11034.5|11036.5|11035|11036|11034.5|68
1649693700000|2022-04-11 16:15:00|11036.5|11035|11036|11034.5|11036.5|11035|11036|11034.5|415
1649694000000|2022-04-11 16:20:00|11036.5|11035|11036|11034.5|11036.5|11035|11036|11034.5|272
1649694300000|2022-04-11 16:25:00|11035.5|11034|11036.5|11035|11036.5|11035|11035.5|11034|116
1649694600000|2022-04-11 16:30:00|11037|11035.5|11037|11035.5|11037|11035.5|11036.5|11035|242
1649694900000|2022-04-11 16:35:00|11037.5|11036|11037.5|11036|11037.5|11036|11037|11036|42
1649695200000|2022-04-11 16:40:00|11037|11035.5|11037|11035.5|11037.5|11036|11037|11035.5|189
1649695500000|2022-04-11 16:45:00|||||||||31
1649695800000|2022-04-11 16:50:00|||||||||32
1649696100000|2022-04-11 16:55:00|11037.5|11036|11037.5|11036|11037.5|11036|11037.5|11036|48
1649696400000|2022-04-11 17:00:00|11037|11035.5|11037|11035.5|11037|11035.5|11037|11035.5|45
1649696700000|2022-04-11 17:05:00|11036.5|11035|11037|11035.5|11037|11035.5|11036.5|11035|32
1649697000000|2022-04-11 17:10:00|11036.5|11035|11036|11034.5|11037|11035|11036|11034.5|127
1649697300000|2022-04-11 17:15:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|9
1649697600000|2022-04-11 17:20:00|11037|11035.5|11037|11035.5|11037|11035.5|11036.5|11035.5|37
1649697900000|2022-04-11 17:25:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|65
1649698200000|2022-04-11 17:30:00|11036|11034.5|11036|11034.5|11036|11034.5|11036|11034.5|3
1649698500000|2022-04-11 17:35:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|80
1649698800000|2022-04-11 17:40:00|||||||||1
1649699100000|2022-04-11 17:45:00|11036.5|11035|11036|11034.5|11036.5|11035|11036|11034.5|165
1649699400000|2022-04-11 17:50:00|11035.5|11034|11035.5|11034|11036|11034.5|11035.5|11034|115
1649700000000|2022-04-11 18:00:00|11036|11034.5|11036|11034.5|11036|11034.5|11035.5|11034|103
1649700300000|2022-04-11 18:05:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|153
1649700600000|2022-04-11 18:10:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|445
1649700900000|2022-04-11 18:15:00|||||||||10
1649701200000|2022-04-11 18:20:00|||||||||28
1649701500000|2022-04-11 18:25:00|||||||||1
1649701800000|2022-04-11 18:30:00|||||||||12
1649702100000|2022-04-11 18:35:00|11036|11034.5|11036|11034.5|11036|11034.5|11036|11034.5|120
1649702700000|2022-04-11 18:45:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|7
1649703000000|2022-04-11 18:50:00|11036|11034.5|11036|11034.5|11036|11034.5|11035.5|11034|192
1649703300000|2022-04-11 18:55:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|36
1649703600000|2022-04-11 19:00:00|||||||||1
1649703900000|2022-04-11 19:05:00|11036.5|11034|11035.5|11034|11036.5|11034|11035.5|11034|160
1649704500000|2022-04-11 19:15:00|11036|11034.5|11036|11034.5|11036|11034.5|11036|11034.5|6
1649704800000|2022-04-11 19:20:00|11035.5|11034|11035.5|11034|11036|11034.5|11035.5|11034|14
1649705100000|2022-04-11 19:25:00|11036|11034.5|11036|11034.5|11036|11034.5|11036|11034.5|27
1649705400000|2022-04-11 19:30:00|11035.5|11034|11035.5|11034|11036|11034.5|11035.5|11034|70
1649705700000|2022-04-11 19:35:00|||||||||10
1649706000000|2022-04-11 19:40:00|11036|11034.5|11036.5|11034.5|11036.5|11035|11036|11034.5|77
1649706300000|2022-04-11 19:45:00|11036|11035|11036.5|11035|11036.5|11035|11036|11034.5|313
1649706600000|2022-04-11 19:50:00|11036|11034.5|11037.5|11036|11037.5|11036|11036|11034.5|1071
1649706900000|2022-04-11 19:55:00|||||||||172
1649722500000|2022-04-12 00:15:00|11038.5|11036.5|11036.5|11035|11038.5|11037|11036.5|11035|258
1649722800000|2022-04-12 00:20:00|11036|11034.5|11037|11035.5|11037|11035.5|11036|11034.5|55
1649723100000|2022-04-12 00:25:00|11036.5|11035|11036|11034|11036.5|11035|11036|11034|64
1649723400000|2022-04-12 00:30:00|11035.5|11034.5|11035|11033|11036|11034.5|11034.5|11032.5|27
1649723700000|2022-04-12 00:35:00|11034.5|11033.5|11035|11033|11035|11033.5|11034.5|11033|16
1649724000000|2022-04-12 00:40:00|11034.5|11033.5|11035|11033.5|11035|11033.5|11034.5|11033|25
1649724300000|2022-04-12 00:45:00|11035.5|11034|11035|11033.5|11035.5|11034|11035|11033.5|35
1649724600000|2022-04-12 00:50:00|11035.5|11034|11035|11033.5|11035.5|11034|11034.5|11033|65
1649724900000|2022-04-12 00:55:00|11035.5|11034|11035.5|11034|11036|11034|11035.5|11034|95
1649725200000|2022-04-12 01:00:00|11035|11033.5|11035.5|11033.5|11035.5|11034|11035|11033.5|15
1649725500000|2022-04-12 01:05:00||11034||11034||11034||11033.5|0
1649725800000|2022-04-12 01:10:00|11035|11033.5|11035.5|11034|11035.5|11034|11035|11033.5|0
1649726100000|2022-04-12 01:15:00|11035|11033.5|11035.5|11034|11035.5|11034|11035|11033.5|19
1649726400000|2022-04-12 01:20:00|||||||||1
1649726700000|2022-04-12 01:25:00|11036|11034.5|11035.5|11033.5|11036|11034.5|11035.5|11033.5|48
1649727000000|2022-04-12 01:30:00|11035|11034|11035.5|11033.5|11035.5|11034|11035|11033.5|0
1649727300000|2022-04-12 01:35:00|11035|11034|11035.5|11034|11035.5|11034|11035|11033.5|16
1649727600000|2022-04-12 01:40:00||11033.5||11034||11034||11033.5|0
1649727900000|2022-04-12 01:45:00|11035|11033.5|11035|11033.5|11035|11034|11035|11033.5|9
1649728200000|2022-04-12 01:50:00|11035.5|11034|11035.5|11034|11035.5|11034|11035|11033.5|1
1649728500000|2022-04-12 01:55:00|11035|11033.5|11035|11033.5|11035|11034|11035|11033.5|13
1649728800000|2022-04-12 02:00:00|11034.5|11033|11035|11033.5|11035|11033.5|11034.5|11033|88
1649729100000|2022-04-12 02:05:00|11035.5|11034|11035.5|11034|11035.5|11034|11035.5|11033.5|1
1649729400000|2022-04-12 02:10:00|11035|11033.5|11035|11033.5|11035.5|11034|11035|11033.5|11
1649729700000|2022-04-12 02:15:00|11035.5|11034|11035.5|11034|11035.5|11034|11035.5|11034|16
1649730000000|2022-04-12 02:20:00|11035|11033.5|11035.5|11034|11035.5|11034|11035|11033.5|14
1649730300000|2022-04-12 02:25:00||11033.5||11033.5||11034||11033.5|0
1649730600000|2022-04-12 02:30:00|11035|11034|11035|11033.5|11035.5|11034|11035|11033.5|7
1649730900000|2022-04-12 02:35:00|11034.5|11033|11035|11033|11035|11033.5|11034.5|11033|136
1649731200000|2022-04-12 02:40:00||11033.5||11033.5||11033.5||11033|0
1649732100000|2022-04-12 02:55:00|11035.5|11034|11035.5|11034|11035.5|11034|11035.5|11034|6
1649732400000|2022-04-12 03:00:00||11033.5||11034||11034||11033.5|2
1649732700000|2022-04-12 03:05:00|11035|11033.5|11035|11033.5|11035.5|11034|11035|11033.5|22
1649733300000|2022-04-12 03:15:00|||||||||1
1649733900000|2022-04-12 03:25:00|11035.5|11034|11035.5|11033.5|11035.5|11034|11035.5|11033.5|19
1649734200000|2022-04-12 03:30:00|11035||11035||11035||11035||0
1649735700000|2022-04-12 03:55:00|11035.5|11034|11035.5|11034|11035.5|11034|11035.5|11034|20
1649736600000|2022-04-12 04:10:00|||||||||1
1649737800000|2022-04-12 04:30:00|11036|11034.5|11036.5|11035|11036.5|11035|11036|11034.5|95
1649738100000|2022-04-12 04:35:00|11036|11034.5|11036.5|11035|11036.5|11035|11036|11034.5|29
1649738400000|2022-04-12 04:40:00|11036|11034.5|11036|11034.5|11036|11035|11036|11034.5|0
1649738700000|2022-04-12 04:45:00|11036.5|11035|11036|11034|11036.5|11035|11036|11034|0
1649739000000|2022-04-12 04:50:00|11035.5|11034.5|11036|11034.5|11036|11034.5|11035.5|11034.5|0
1649739300000|2022-04-12 04:55:00|11036.5||11036||11036.5||11036||0
1649739600000|2022-04-12 05:00:00|11035.5|11034|11035.5|11034|11035.5|11034|11035.5|11034|88
1649740200000|2022-04-12 05:10:00||11033.5||11034||11034||11033.5|47
1649740500000|2022-04-12 05:15:00|11035|11033.5|11035.5|11034|11035.5|11034|11035|11033.5|146
1649740800000|2022-04-12 05:20:00|||||||||5
1649741100000|2022-04-12 05:25:00|11035|11033.5|11035|11033.5|11035.5|11033.5|11035|11033.5|23
1649741400000|2022-04-12 05:30:00|11035.5|11034|11035.5|11034|11035.5|11034|11035.5|11033.5|23
1649741700000|2022-04-12 05:35:00||11033.5||11034||11034||11033.5|4
1649742000000|2022-04-12 05:40:00|11036|11033.5|11035.5|11034|11036|11034.5|11035.5|11033.5|78
1649742300000|2022-04-12 05:45:00|11036||11035.5||11036||11035.5||2
1649742600000|2022-04-12 05:50:00|11036||11035.5||11036||11035.5||3
1649742900000|2022-04-12 05:55:00|11036|11034.5|11036.5|11035|11036.5|11035|11036|11034.5|142
1649743200000|2022-04-12 06:00:00|11037|11034.5|11035.5|11034|11039|11037|11035.5|11034|1170
1649743500000|2022-04-12 06:05:00|11036|11034.5|11037.5|11036|11037.5|11036|11036|11034.5|588
1649743800000|2022-04-12 06:10:00|11038|11036.5|11037|11035.5|11038|11036.5|11036.5|11035|348
1649744100000|2022-04-12 06:15:00|11036.5|11035|11037|11035|11038|11036.5|11036.5|11035|244
1649744400000|2022-04-12 06:20:00|11036.5|11035.5|11036|11034.5|11037|11035.5|11035.5|11034|302
1649744700000|2022-04-12 06:25:00|11035.5|11034|11035|11033.5|11036|11034.5|11035|11033.5|251
1649745000000|2022-04-12 06:30:00|11035.5|11034|11036|11034.5|11036.5|11035|11035.5|11034|853
1649745300000|2022-04-12 06:35:00|11036.5|11035|11036|11034.5|11036.5|11035|11036|11034|340
1649745600000|2022-04-12 06:40:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|378
1649745900000|2022-04-12 06:45:00|11036.5|11035|11036|11034.5|11036.5|11035|11035.5|11034|421
1649746200000|2022-04-12 06:50:00|11035.5|11034|11034.5|11033|11036|11034.5|11034.5|11033|660
1649746500000|2022-04-12 06:55:00|11035|11033.5|11035|11033.5|11035.5|11034|11034.5|11033|599
1649746800000|2022-04-12 07:00:00|11034.5|11033|11034.5|11033|11036|11034.5|11034.5|11033|2082
1649747100000|2022-04-12 07:05:00|11035|11033.5|11033|11031.5|11035|11033.5|11032|11030.5|1687
1649747400000|2022-04-12 07:10:00|11032.5|11031|11035|11033.5|11035|11033.5|11032|11030.5|1655
1649747700000|2022-04-12 07:15:00|11035.5|11033|11034|11032|11035.5|11034|11033.5|11032|14471
1649748000000|2022-04-12 07:20:00|11033.5|11032.5|11034|11032.5|11034.5|11033|11033.5|11032|1711
1649748300000|2022-04-12 07:25:00|11033.5|11032|11034|11032.5|11035.5|11034|11033|11031.5|3704
1649748600000|2022-04-12 07:30:00|11033.5|11032|11033|11031.5|11034|11032.5|11032.5|11031|2795
1649748900000|2022-04-12 07:35:00|11033.5|11032|11033.5|11032|11034|11032.5|11033|11031.5|2102
1649749200000|2022-04-12 07:40:00|11033|11031.5|11034|11032.5|11034|11032.5|11033|11031.5|834
1649749500000|2022-04-12 07:45:00|11034.5|11033|11034|11032.5|11035|11033.5|11033.5|11032|2013
1649749800000|2022-04-12 07:50:00|11034.5|11033|11033|11031.5|11034.5|11033|11033|11031.5|4993
1649750100000|2022-04-12 07:55:00|11033.5|11032|11032.5|11031|11033.5|11032|11031.5|11029.5|5752
1649750400000|2022-04-12 08:00:00|11032|11030.5|11033.5|11032|11034|11032.5|11032|11030.5|5699
1649750700000|2022-04-12 08:05:00|11033|11031.5|11034|11032.5|11034.5|11033|11033|11031.5|4021
1649751000000|2022-04-12 08:10:00|11033.5|11032|11034|11032.5|11034.5|11033|11033.5|11032|1663
1649751300000|2022-04-12 08:15:00|11033.5|11032|11032.5|11031|11033.5|11032|11032.5|11031|3691
1649751600000|2022-04-12 08:20:00|11032|11030.5|11032|11030.5|11032|11031|11031|11029.5|948
1649751900000|2022-04-12 08:25:00|11032.5|11031|11032.5|11031|11033.5|11032|11032|11030.5|1929
1649752200000|2022-04-12 08:30:00|11033|11031.5|11033.5|11032|11033.5|11032|11032.5|11031.5|1187
1649752500000|2022-04-12 08:35:00|11033|11031.5|11033.5|11032|11033.5|11032|11033|11031.5|934
1649752800000|2022-04-12 08:40:00|11033|11031.5|11033.5|11032|11033.5|11032|11033|11031.5|693
1649753100000|2022-04-12 08:45:00|11034|11032.5|11035|11033.5|11035|11033.5|11033.5|11032|3531
1649753400000|2022-04-12 08:50:00|11034.5|11033|11033.5|11032|11034.5|11033|11033.5|11032|934
1649753700000|2022-04-12 08:55:00|11033|11031.5|11033.5|11032|11033.5|11032|11033|11031.5|1028
1649754000000|2022-04-12 09:00:00|11033|11031.5|11031.5|11030|11033|11031.5|11030|11028.5|4145
1649754300000|2022-04-12 09:05:00|11032|11030.5|11033|11031.5|11033|11031.5|11031.5|11030|1096
1649754600000|2022-04-12 09:10:00|11032.5|11031|11033|11031.5|11033.5|11032|11032|11030.5|2671
1649754900000|2022-04-12 09:15:00|11033.5|11032|11032.5|11031|11033.5|11032|11032|11030.5|2202
1649755200000|2022-04-12 09:20:00|11032|11030.5|11033|11031.5|11033|11031.5|11032|11030.5|4121
1649755500000|2022-04-12 09:25:00|11032.5|11031|11030.5|11029|11032.5|11031|11030.5|11029|9555
1649755800000|2022-04-12 09:30:00|11031|11029.5|11032|11030.5|11032|11030.5|11030.5|11029|5332
1649756100000|2022-04-12 09:35:00|11032.5|11031|11033.5|11032|11033.5|11032|11032.5|11031|4735
1649756400000|2022-04-12 09:40:00|11033|11031.5|11034|11032.5|11034.5|11033|11033|11031.5|3123
1649756700000|2022-04-12 09:45:00|11033.5|11032|11034|11032.5|11034|11032.5|11033.5|11032|2525
1649757000000|2022-04-12 09:50:00|11034.5|11033|11034.5|11033|11034.5|11033|11034|11032.5|1347
1649757300000|2022-04-12 09:55:00|11035|11033.5|11035.5|11033.5|11035.5|11034|11035|11033.5|5354
1649757600000|2022-04-12 10:00:00|11035|11034|11035.5|11034|11036|11034.5|11035|11033.5|2969
1649757900000|2022-04-12 10:05:00|11035|11033.5|11036|11034.5|11036|11034.5|11035|11033.5|2559
1649758200000|2022-04-12 10:10:00|11035.5|11034|11036|11034.5|11036|11034.5|11035|11033.5|1502
1649758500000|2022-04-12 10:15:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|2163
1649758800000|2022-04-12 10:20:00|11036.5|11035|11036|11034.5|11036.5|11035|11035.5|11034|1503
1649759100000|2022-04-12 10:25:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|1128
1649759400000|2022-04-12 10:30:00|11036.5|11035|11037|11035.5|11037|11035.5|11036|11034.5|2404
1649759700000|2022-04-12 10:35:00|11037.5|11036|11037.5|11036|11037.5|11036|11037|11035.5|2859
1649760000000|2022-04-12 10:40:00|11037|11035.5|11037|11035.5|11037|11035.5|11037|11035.5|524
1649760300000|2022-04-12 10:45:00|11037.5|11036|11037.5|11036|11038|11036.5|11037.5|11036|1294
1649760600000|2022-04-12 10:50:00|11037|11035.5|11037|11035.5|11037.5|11036|11037|11035.5|1030
1649760900000|2022-04-12 10:55:00|11037.5|11036|11037.5|11036|11038|11036.5|11037.5|11036|2402
1649761200000|2022-04-12 11:00:00|11038|11035.5|11038|11036.5|11039|11037.5|11037|11035.5|1164
1649761500000|2022-04-12 11:05:00|11038.5|11037|11038.5|11037|11039|11037.5|11038.5|11037|859
1649761800000|2022-04-12 11:10:00|11038|11036.5|11038|11036.5|11039|11037.5|11038|11036.5|7013
1649762100000|2022-04-12 11:15:00|11038.5|11037|11038.5|11036.5|11038.5|11037|11038|11036.5|2278
1649762400000|2022-04-12 11:20:00|11038|11037|11037.5|11036|11038.5|11037|11037.5|11036|1619
1649762700000|2022-04-12 11:25:00|11038|11036.5|11037.5|11036|11038.5|11037|11037.5|11036|8966
1649763000000|2022-04-12 11:30:00|11038|11036.5|11039|11037.5|11039|11037.5|11037|11035.5|6731
1649763300000|2022-04-12 11:35:00|11039.5|11038|11039.5|11038|11040|11038.5|11039|11037.5|1216
1649763600000|2022-04-12 11:40:00|11040|11038.5|11039|11037.5|11040|11038.5|11039|11037.5|978
1649763900000|2022-04-12 11:45:00|11039.5|11037|11040.5|11039|11040.5|11039|11038.5|11037|2320
1649764200000|2022-04-12 11:50:00|11041|11039.5|11041.5|11040|11041.5|11040|11040|11038.5|2114
1649764500000|2022-04-12 11:55:00|11042|11040.5|11043|11041.5|11043|11041.5|11042|11040|2834
1649764800000|2022-04-12 12:00:00|11042.5|11041|11042|11040.5|11043|11041.5|11042|11040.5|481
1649765100000|2022-04-12 12:05:00|11042.5|11041|11044|11042.5|11044|11042.5|11042|11040.5|472
1649765400000|2022-04-12 12:10:00|11044.5|11043|11044|11042.5|11044.5|11043|11043|11041.5|2924
1649765700000|2022-04-12 12:15:00|11043.5|11042|11042.5|11041|11044|11042.5|11042|11040.5|2867
1649766000000|2022-04-12 12:20:00|11042|11040.5|11042|11040.5|11042.5|11041|11041|11039.5|1753
1649766300000|2022-04-12 12:25:00|11041.5|11040|11041|11039|11042|11040.5|11040|11038.5|1347
1649766600000|2022-04-12 12:30:00|11042.5|11038.5|11048|11046.5|11049.5|11048|11042.5|11038.5|9027
1649766900000|2022-04-12 12:35:00|11047.5|11046|11046.5|11045|11048.5|11047|11046|11044|4904
1649767200000|2022-04-12 12:40:00|11046|11044.5|11046.5|11045|11047.5|11046|11045.5|11044|3997
1649767500000|2022-04-12 12:45:00|11046|11044.5|11046.5|11045|11047.5|11046|11045.5|11044|3050
1649767800000|2022-04-12 12:50:00|11047|11045.5|11050|11048.5|11050.5|11049|11047|11045.5|2843
1649768100000|2022-04-12 12:55:00|11049.5|11048|11048.5|11047|11050.5|11049|11048|11046.5|6187
1649768400000|2022-04-12 13:00:00|11048|11046.5|11047.5|11045.5|11049.5|11048|11047|11045.5|5030
1649768700000|2022-04-12 13:05:00|11047|11046|11047|11045.5|11048|11046|11046|11044.5|11253
1649769000000|2022-04-12 13:10:00|11047.5|11046|11047|11045|11048|11046.5|11046|11044.5|2692
1649769300000|2022-04-12 13:15:00|11046.5|11045.5|11046|11044.5|11047|11045.5|11045.5|11044|6638
1649769600000|2022-04-12 13:20:00|11046.5|11045|11047|11045.5|11047|11045.5|11045.5|11044|1262
1649769900000|2022-04-12 13:25:00|11046.5|11045|11046.5|11045|11047|11045.5|11045.5|11044|1769
1649770200000|2022-04-12 13:30:00|11047|11044.5|11046.5|11045|11047.5|11046|11046|11044.5|1740
1649770500000|2022-04-12 13:35:00|11046|11044.5|11046.5|11045|11046.5|11045|11046|11044.5|2847
1649770800000|2022-04-12 13:40:00|11046|11044.5|11046|11044.5|11046.5|11045|11045.5|11044|2233
1649771100000|2022-04-12 13:45:00|11045.5|11044|11047.5|11046|11048|11046|11045.5|11044|2213
1649771400000|2022-04-12 13:50:00|11048|11046.5|11048|11046.5|11048|11046.5|11047.5|11046|4554
1649771700000|2022-04-12 13:55:00|11047.5|11046|11047|11045.5|11048|11046.5|11046.5|11045|1120
1649772000000|2022-04-12 14:00:00|11046.5|11045|11048|11046.5|11048|11046.5|11046.5|11045|1873
1649772300000|2022-04-12 14:05:00|11047.5|11046|11047|11045.5|11047.5|11046|11046.5|11045|3790
1649772600000|2022-04-12 14:10:00|11047.5|11046|11048.5|11046.5|11048.5|11047|11047|11045.5|1051
1649772900000|2022-04-12 14:15:00|11048|11047|11049|11047.5|11049|11047.5|11048|11046.5|772
1649773200000|2022-04-12 14:20:00|11048.5|11047|11047|11045.5|11048.5|11047|11047|11045.5|1544
1649773500000|2022-04-12 14:25:00|11047.5|11046|11047|11045.5|11048|11046.5|11047|11045.5|2202
1649773800000|2022-04-12 14:30:00|11047.5|11046|11047.5|11046|11048.5|11047|11047.5|11046|1788
1649774100000|2022-04-12 14:35:00|11048|11046.5|11047.5|11046|11048|11046.5|11047.5|11046|935
1649774400000|2022-04-12 14:40:00|11048|11046.5|11049|11047.5|11049|11047.5|11047.5|11046|761
1649774700000|2022-04-12 14:45:00|11048.5|11047|11049|11047.5|11049.5|11048|11048.5|11047|1171
1649775000000|2022-04-12 14:50:00|11048.5|11047|11049|11047.5|11049|11047.5|11048.5|11047|1820
1649775300000|2022-04-12 14:55:00|11049.5|11047|11049|11047.5|11049.5|11048|11049|11047|1528
1649775600000|2022-04-12 15:00:00|11048.5|11047|11048.5|11047|11049|11047.5|11048.5|11046.5|1728
1649775900000|2022-04-12 15:05:00|11048|11046.5|11048.5|11047|11048.5|11047|11048|11046.5|2718
1649776200000|2022-04-12 15:10:00|11049|11047.5|11049|11047.5|11049.5|11048|11049|11047.5|1602
1649776500000|2022-04-12 15:15:00|11048.5|11047|11050|11048.5|11050|11048.5|11048.5|11047|2478
1649776800000|2022-04-12 15:20:00|11050.5|11049|11051.5|11050|11052.5|11051|11050.5|11049|3001
1649777100000|2022-04-12 15:25:00|11052|11050.5|11051.5|11050|11052|11050.5|11051.5|11050|1126
1649777400000|2022-04-12 15:30:00|11052|11050.5|11051.5|11050|11052|11050.5|11051.5|11050|1087
1649777700000|2022-04-12 15:35:00|11051|11049.5|11050|11048.5|11051.5|11050|11050|11048.5|1559
1649778000000|2022-04-12 15:40:00|11050.5|11049|11050.5|11049|11050.5|11049|11050.5|11048.5|466
1649778300000|2022-04-12 15:45:00|11050|11048.5|11050|11048.5|11050.5|11049|11050|11048.5|346
1649778600000|2022-04-12 15:50:00|11049.5|11048|11050|11048.5|11050|11048.5|11049.5|11048|871
1649778900000|2022-04-12 15:55:00|11049.5|11048|11050|11048.5|11050|11048.5|11049.5|11048|517
1649779200000|2022-04-12 16:00:00|11049.5|11048|11050|11048.5|11050|11048.5|11049.5|11048|444
1649779500000|2022-04-12 16:05:00|11050.5|11049|11050.5|11049|11050.5|11049|11050|11048.5|1047
1649779800000|2022-04-12 16:10:00|11050|11048.5|11050.5|11049|11050.5|11049|11049.5|11048|654
1649780100000|2022-04-12 16:15:00|11051|11049.5|11053|11051.5|11053.5|11052|11051|11049.5|1296
1649780400000|2022-04-12 16:20:00|11053.5|11052|11054.5|11053|11054.5|11053|11053|11052|490
1649780700000|2022-04-12 16:25:00|11054|11052.5|11053|11051.5|11054|11052.5|11053|11051.5|316
1649781000000|2022-04-12 16:30:00|11052.5|11051|11053|11051.5|11054|11052.5|11052.5|11051|368
1649781300000|2022-04-12 16:35:00|11053.5|11052|11052.5|11051|11053.5|11052|11052.5|11051|196
1649781600000|2022-04-12 16:40:00|11053|11051.5|11051.5|11050|11053|11051.5|11051.5|11050|225
1649781900000|2022-04-12 16:45:00|11051|11049.5|11051|11049.5|11051|11049.5|11051|11049.5|580
1649782200000|2022-04-12 16:50:00|11051.5|11050|11051.5|11050|11051.5|11050|11051.5|11050|111
1649782500000|2022-04-12 16:55:00|11051|11049.5|11051|11049.5|11052|11050.5|11051|11049|221
1649782800000|2022-04-12 17:00:00|11050.5|11049|11050|11048.5|11051|11049.5|11049.5|11048|244
1649783100000|2022-04-12 17:05:00|11050.5|11049|11049|11047.5|11050.5|11049|11049|11047.5|291
1649783400000|2022-04-12 17:10:00|11048.5|11047|11049.5|11048|11050|11048.5|11048|11046.5|375
1649783700000|2022-04-12 17:15:00|11050|11048.5|11050|11048.5|11050|11048.5|11049|11047.5|22
1649784000000|2022-04-12 17:20:00|11049.5|11048|11050|11048.5|11050.5|11049|11049.5|11048|26
1649784300000|2022-04-12 17:25:00|11049.5|11048|11050|11048.5|11050|11048.5|11049.5|11048|13
1649784600000|2022-04-12 17:30:00|11049.5|11048|11050|11048.5|11050.5|11049|11049.5|11048|62
1649784900000|2022-04-12 17:35:00|11049.5|11048|11049.5|11048|11049.5|11048|11049|11047.5|8
1649785200000|2022-04-12 17:40:00|11049|11047.5|11050|11048.5|11050|11048.5|11049|11047.5|98
1649785500000|2022-04-12 17:45:00|11049.5|11048|11050|11048|11050|11048.5|11049.5|11048|220
1649785800000|2022-04-12 17:50:00|11049.5|11048.5|11049.5|11048|11050|11048.5|11049.5|11048|0
1649786100000|2022-04-12 17:55:00|11049|11047.5|11049|11047.5|11049.5|11048|11049|11047.5|227
1649786400000|2022-04-12 18:00:00|11049.5|11048|11049.5|11048|11049.5|11048|11049|11047.5|140
1649786700000|2022-04-12 18:05:00|||||||||1
1649787000000|2022-04-12 18:10:00|||||||||21
1649787300000|2022-04-12 18:15:00|11050|11048.5|11049.5|11048|11050|11048.5|11049.5|11048|163
1649787600000|2022-04-12 18:20:00|11049|11047.5|11049.5|11048|11049.5|11048|11049|11047.5|207
1649787900000|2022-04-12 18:25:00|11050|11048.5|11050|11048.5|11050|11048.5|11049.5|11048|49
1649788200000|2022-04-12 18:30:00|11049.5|11048|11049.5|11048|11050|11048.5|11049.5|11048|103
1649788500000|2022-04-12 18:35:00|11049|11047.5|11049|11047.5|11049.5|11048|11049|11047.5|45
1649788800000|2022-04-12 18:40:00|11049.5|11048|11049.5|11048|11050|11048.5|11049|11047.5|383
1649789100000|2022-04-12 18:45:00|11049|11047.5|11049|11047.5|11049|11047.5|11049|11047.5|47
1649789400000|2022-04-12 18:50:00|11049.5|11048|11049|11047.5|11049.5|11048|11049|11047.5|25
1649789700000|2022-04-12 18:55:00|11048.5|11047|11049|11047.5|11049.5|11048|11048.5|11047|127
1649790000000|2022-04-12 19:00:00|||||||||1
1649790300000|2022-04-12 19:05:00|11048.5|11047|11049|11047.5|11049|11047.5|11048.5|11047|185
1649790600000|2022-04-12 19:10:00|11049.5|11048|11049.5|11048|11049.5|11048|11049.5|11048|107
1649790900000|2022-04-12 19:15:00|11050|11048.5|11048.5|11047|11050|11048.5|11048.5|11047|218
1649791200000|2022-04-12 19:20:00|||||||||21
1649791500000|2022-04-12 19:25:00|11049|11047.5|11049.5|11047.5|11049.5|11048|11049|11047.5|109
1649791800000|2022-04-12 19:30:00|11049|11048|11049|11047.5|11049.5|11048|11049|11047.5|52
1649792100000|2022-04-12 19:35:00|11049.5|11048|11049|11047.5|11049.5|11048|11049|11047.5|53
1649792400000|2022-04-12 19:40:00|11049.5|11047|11048.5|11047|11049.5|11047.5|11048.5|11047|72
1649792700000|2022-04-12 19:45:00|11048|11046.5|11048|11046.5|11048.5|11047|11048|11046.5|67
1649793000000|2022-04-12 19:50:00|11048.5|11047|11047.5|11046|11048.5|11047|11047.5|11046|223
1649793300000|2022-04-12 19:55:00|||||||||333
1649808900000|2022-04-13 00:15:00|11046|11044|11046|11044.5|11046.5|11044.5|11045|11043.5|248
1649809200000|2022-04-13 00:20:00|11046.5|11045|11045.5|11044|11046.5|11045|11045.5|11044|5
1649809500000|2022-04-13 00:25:00|11045|11043.5|11045|11043|11045.5|11044|11045|11043|126
1649809800000|2022-04-13 00:30:00||11043.5||11043.5||11043.5||11043.5|3
1649810100000|2022-04-13 00:35:00||11043||11043.5||11043.5||11043|95
1649810400000|2022-04-13 00:40:00|11044.5|11043|11044.5|11043|11045|11043.5|11044|11042.5|3
1649810700000|2022-04-13 00:45:00|11044|11042.5|11044.5|11043|11044.5|11043|11044|11042.5|5
1649811000000|2022-04-13 00:50:00|11045|11043.5|11045|11043|11045|11043.5|11044.5|11043|13
1649811300000|2022-04-13 00:55:00|11044.5|11042.5|11044.5|11043|11045|11043.5|11044.5|11042.5|14
1649811600000|2022-04-13 01:00:00|11045|11042.5|11046|11044|11046|11044|11044.5|11042.5|63
1649811900000|2022-04-13 01:05:00|11045.5|11043.5|11045.5|11043.5|11046|11043.5|11045.5|11043.5|0
1649812200000|2022-04-13 01:10:00|11045|11044|11045.5|11043.5|11045.5|11044|11045|11043.5|3
1649812500000|2022-04-13 01:15:00||11044||11043.5||11044||11043.5|3
1649812800000|2022-04-13 01:20:00|11045||11045||11045||11045||9
1649813100000|2022-04-13 01:25:00|11045.5|11044|11045.5|11044|11045.5|11044|11045|11043.5|127
1649813400000|2022-04-13 01:30:00|11045|11043.5|11045|11043.5|11045.5|11044|11045|11043.5|8
1649813700000|2022-04-13 01:35:00|||||||||18
1649814000000|2022-04-13 01:40:00|11045.5|11044|11045.5|11044|11045.5|11044|11045|11043.5|8
1649814300000|2022-04-13 01:45:00||11043.5||11044||11044||11043.5|0
1649814600000|2022-04-13 01:50:00||11043.5||11044||11044||11043.5|0
1649814900000|2022-04-13 01:55:00|11045|11043.5|11045.5|11044|11045.5|11044|11045|11043.5|26
1649815200000|2022-04-13 02:00:00|11045|11043.5|11045|11043|11045|11043.5|11044|11042.5|243
1649815500000|2022-04-13 02:05:00|11045.5|11043.5|11046|11044|11046|11044.5|11045.5|11043|21
1649815800000|2022-04-13 02:10:00|11045.5|11043.5|11045|11043.5|11045.5|11043.5|11045|11043.5|7
1649816100000|2022-04-13 02:15:00|11045.5|11043|11045|11043|11045.5|11043|11044.5|11043|3
1649816400000|2022-04-13 02:20:00|11044.5|11043.5|11045|11043.5|11045|11043.5|11044.5|11043|1
1649816700000|2022-04-13 02:25:00|11044.5|11043|11044.5|11043|11045|11043.5|11044.5|11043|4
1649817000000|2022-04-13 02:30:00|11045|11043.5|11045|11043.5|11045|11043.5|11045|11043|3
1649817300000|2022-04-13 02:35:00|11044.5|11043|11044.5|11043|11044.5|11043.5|11044.5|11043|0
1649817600000|2022-04-13 02:40:00|11045|11043.5|11045|11043.5|11045|11043.5|11044.5|11043|0
1649817900000|2022-04-13 02:45:00|11044.5|11043|11045.5|11044|11045.5|11044|11044.5|11043|54
1649818200000|2022-04-13 02:50:00|11046|11043.5|11046.5|11045|11046.5|11045|11045.5|11043.5|19
1649818500000|2022-04-13 02:55:00|11047|11044.5|11046|11044.5|11047|11044.5|11046|11044.5|23
1649818800000|2022-04-13 03:00:00|11046.5|11045|11046.5|11045|11047|11045|11046|11044.5|1
1649819100000|2022-04-13 03:05:00|11047|11045.5|11047.5|11046|11047.5|11046|11047|11045.5|22
1649819400000|2022-04-13 03:10:00|||||||||4
1649819700000|2022-04-13 03:15:00|11048|11046.5|11048|11046.5|11048|11046.5|11048|11046.5|29
1649820000000|2022-04-13 03:20:00|11047.5|11046|11047.5|11046|11047.5|11046|11047.5|11046|20
1649820600000|2022-04-13 03:30:00|11048|11046.5|11047.5|11046|11048|11046.5|11047.5|11046|50
1649820900000|2022-04-13 03:35:00|11047|11045.5|11047|11045.5|11047.5|11046|11047|11045.5|33
1649821200000|2022-04-13 03:40:00|11047.5|11046|11048|11046.5|11048|11046.5|11047.5|11046|16
1649821800000|2022-04-13 03:50:00|11047.5|11046|11047|11045.5|11047.5|11046|11047|11045.5|41
1649822100000|2022-04-13 03:55:00|11046.5|11045|11046.5|11045|11046.5|11045|11046.5|11045|0
1649822400000|2022-04-13 04:00:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|19
1649823300000|2022-04-13 04:15:00|11046|11044.5|11046.5|11045|11046.5|11045|11046|11044.5|17
1649823600000|2022-04-13 04:20:00|11046|11044.5|11046.5|11045|11047.5|11045.5|11046|11044.5|360
1649823900000|2022-04-13 04:25:00|11046|11044.5|11046|11044.5|11046.5|11044.5|11046|11044.5|43
1649824200000|2022-04-13 04:30:00|11045.5|11044|11044.5|11043|11045.5|11044|11044.5|11043|97
1649824500000|2022-04-13 04:35:00|11045||11044.5||11045||11044.5||20
1649824800000|2022-04-13 04:40:00|11045|11043.5|11045|11043.5|11045|11043.5|11044.5|11043|3
1649825100000|2022-04-13 04:45:00|11045.5|11044|11044.5|11043|11045.5|11044|11044.5|11043|7
1649825400000|2022-04-13 04:50:00|11045||11044.5||11045||11044.5||3
1649825700000|2022-04-13 04:55:00|11045||11044.5||11045||11044.5||0
1649826000000|2022-04-13 05:00:00|11045||11044.5||11045||11044.5||0
1649826300000|2022-04-13 05:05:00|11045|11042.5|11044.5|11043|11045|11043|11044.5|11042.5|4
1649826600000|2022-04-13 05:10:00|11045||11044.5||11045||11044.5||0
1649826900000|2022-04-13 05:15:00|11045|11043.5|11045.5|11043.5|11045.5|11043.5|11044.5|11043.5|0
1649827200000|2022-04-13 05:20:00|11045||11045.5||11045.5||11045||2
1649827500000|2022-04-13 05:25:00|11046|11044|11046|11044|11046|11044.5|11045.5|11043.5|11
1649827800000|2022-04-13 05:30:00||11044.5||11044.5||11044.5||11044|22
1649828100000|2022-04-13 05:35:00|11046.5|11045|11045.5|11044|11046.5|11045|11045.5|11044|97
1649828400000|2022-04-13 05:40:00|11046|11044.5|11046.5|11045|11047|11045.5|11045.5|11044.5|37
1649828700000|2022-04-13 05:45:00|11046|11044.5|11046|11044.5|11047|11045|11046|11044.5|1
1649829000000|2022-04-13 05:50:00|11045.5|11044|11045.5|11044|11045.5|11044|11045|11043.5|26
1649829300000|2022-04-13 05:55:00|11045|11043.5|11045.5|11044|11045.5|11044|11045|11043.5|49
1649829600000|2022-04-13 06:00:00|11045|11043.5|11045|11043|11046|11044.5|11044.5|11043|1062
1649829900000|2022-04-13 06:05:00|11044.5|11043.5|11044|11042.5|11045.5|11043.5|11044|11042.5|355
1649830200000|2022-04-13 06:10:00|11043.5|11042|11043|11041.5|11044|11042.5|11043|11041.5|747
1649830500000|2022-04-13 06:15:00|11042.5|11041|11042.5|11041|11043.5|11042|11042.5|11041|584
1649830800000|2022-04-13 06:20:00|11043|11041.5|11039.5|11038|11043|11041.5|11039.5|11038|829
1649831100000|2022-04-13 06:25:00|11040|11038.5|11039.5|11037.5|11040|11038.5|11039|11037.5|1128
1649831400000|2022-04-13 06:30:00|11039|11038|11039|11037.5|11040|11038.5|11038|11036.5|3015
1649831700000|2022-04-13 06:35:00|11039.5|11038|11039.5|11038|11040|11038.5|11039|11037.5|1503
1649832000000|2022-04-13 06:40:00|11040|11037.5|11040|11038|11040|11038.5|11039|11037.5|5367
1649832300000|2022-04-13 06:45:00|11040.5|11038.5|11041.5|11040|11042|11040.5|11040.5|11038.5|1042
1649832600000|2022-04-13 06:50:00|11042|11040.5|11042|11040.5|11042.5|11041|11041.5|11040|626
1649832900000|2022-04-13 06:55:00|11041.5|11040|11042.5|11041|11043|11041.5|11041.5|11040|1297
1649833200000|2022-04-13 07:00:00|11043|11041.5|11043|11041.5|11044|11042.5|11042|11040.5|2796
1649833500000|2022-04-13 07:05:00|11042.5|11041|11042|11040.5|11043.5|11041.5|11042|11040.5|1508
1649833800000|2022-04-13 07:10:00|11041.5|11040|11041.5|11040|11042|11040.5|11041|11039.5|3340
1649834100000|2022-04-13 07:15:00|11041|11039.5|11042|11040.5|11042.5|11041|11041|11039.5|1368
1649834400000|2022-04-13 07:20:00|11042.5|11041|11042.5|11041|11043|11041.5|11041.5|11040|2183
1649834700000|2022-04-13 07:25:00|11043|11041.5|11044|11042.5|11044|11042.5|11042.5|11041|1335
1649835000000|2022-04-13 07:30:00|11043.5|11042|11043.5|11042|11044|11042.5|11043|11041.5|1767
1649835300000|2022-04-13 07:35:00|11044|11042.5|11042.5|11041|11044|11042.5|11042|11040.5|2123
1649835600000|2022-04-13 07:40:00|11042|11040.5|11042|11040.5|11042|11040.5|11041.5|11040|1728
1649835900000|2022-04-13 07:45:00|11041.5|11040|11041.5|11040|11042.5|11041|11041.5|11040|1455
1649836200000|2022-04-13 07:50:00|11041|11039.5|11039.5|11038|11041|11039.5|11039|11037.5|6270
1649836500000|2022-04-13 07:55:00|11040|11038.5|11041|11039.5|11041.5|11040|11040|11038.5|1588
1649836800000|2022-04-13 08:00:00|11040.5|11039|11040.5|11039|11041.5|11040|11040|11038.5|1667
1649837100000|2022-04-13 08:05:00|11040|11038.5|11041|11039.5|11041|11039.5|11039.5|11038|3076
1649837400000|2022-04-13 08:10:00|11041.5|11040|11042|11040.5|11042|11040.5|11041|11039.5|942
1649837700000|2022-04-13 08:15:00|11041.5|11040|11043.5|11042|11043.5|11042|11041.5|11040|1190
1649838000000|2022-04-13 08:20:00|11043|11041.5|11042|11040.5|11043|11041.5|11042|11040.5|806
1649838300000|2022-04-13 08:25:00|11042.5|11041|11041.5|11040|11043.5|11042|11041.5|11040|1428
1649838600000|2022-04-13 08:30:00|11042|11040.5|11042|11040.5|11043|11041.5|11041|11039.5|1069
1649838900000|2022-04-13 08:35:00|11041.5|11040|11043.5|11042|11043.5|11042|11041.5|11040|2517
1649839200000|2022-04-13 08:40:00|11044|11042.5|11046|11044.5|11046.5|11045|11043.5|11042|2481
1649839500000|2022-04-13 08:45:00|11045.5|11044|11044.5|11043|11045.5|11044|11044.5|11043|2886
1649839800000|2022-04-13 08:50:00|11044|11042.5|11044.5|11043|11045|11043.5|11044|11042.5|1309
1649840100000|2022-04-13 08:55:00|11045|11043.5|11044.5|11043|11045|11043.5|11044.5|11043|931
1649840400000|2022-04-13 09:00:00|11045|11043.5|11044.5|11043|11045.5|11044|11044|11042.5|2353
1649840700000|2022-04-13 09:05:00|11044|11042.5|11045.5|11043.5|11045.5|11044|11044|11042.5|2151
1649841000000|2022-04-13 09:10:00|11045|11044|11045.5|11044|11046|11044.5|11045|11043.5|2138
1649841300000|2022-04-13 09:15:00|11046|11044.5|11045.5|11044|11046.5|11045|11045.5|11044|2350
1649841600000|2022-04-13 09:20:00|11045|11043.5|11045.5|11044|11046|11044.5|11045|11043.5|1671
1649841900000|2022-04-13 09:25:00|11045|11043.5|11046|11044.5|11046|11044.5|11045|11043.5|1067
1649842200000|2022-04-13 09:30:00|11045.5|11044|11046.5|11045|11046.5|11045|11045|11043.5|2684
1649842500000|2022-04-13 09:35:00|11046|11044.5|11046|11044.5|11046.5|11045|11045|11043.5|3046
1649842800000|2022-04-13 09:40:00|11046.5|11045|11047|11045.5|11047.5|11045.5|11046|11044.5|1199
1649843100000|2022-04-13 09:45:00|11046.5|11045|11046.5|11045|11047.5|11045.5|11046.5|11045|1261
1649843400000|2022-04-13 09:50:00|11046|11044.5|11046|11044|11046.5|11045|11045.5|11044|714
1649843700000|2022-04-13 09:55:00|11045.5|11044.5|11047|11045|11047|11045.5|11045.5|11044|717
1649844000000|2022-04-13 10:00:00|11046.5|11045.5|11047|11045.5|11047.5|11045.5|11046|11044.5|1568
1649844300000|2022-04-13 10:05:00|11047.5|11046|11048.5|11047|11048.5|11047|11047|11045.5|1088
1649844600000|2022-04-13 10:10:00|11048|11046.5|11047.5|11046|11048|11046.5|11047|11045.5|4751
1649844900000|2022-04-13 10:15:00|11047|11045.5|11047|11045.5|11047.5|11046|11046.5|11045|1149
1649845200000|2022-04-13 10:20:00|11046.5|11045|11046|11044.5|11046.5|11045|11045.5|11044|2723
1649845500000|2022-04-13 10:25:00|11045.5|11044|11046|11044.5|11046.5|11045|11045.5|11044|1652
1649845800000|2022-04-13 10:30:00|11046.5|11045|11046.5|11045|11046.5|11045|11046|11044.5|893
1649846100000|2022-04-13 10:35:00|11047|11045.5|11048.5|11047|11049.5|11048|11047|11045.5|3680
1649846400000|2022-04-13 10:40:00|11048|11046.5|11048|11046.5|11048|11046.5|11047.5|11046|1299
1649846700000|2022-04-13 10:45:00|11047.5|11046|11047.5|11046|11048|11046.5|11047.5|11046|1899
1649847000000|2022-04-13 10:50:00|11048|11046.5|11048|11046.5|11048|11046.5|11047.5|11046|513
1649847300000|2022-04-13 10:55:00|11048.5|11047|11049.5|11048|11049.5|11048|11048.5|11047|1039
1649847600000|2022-04-13 11:00:00|11049|11047.5|11048.5|11047|11049.5|11048|11048.5|11047|1627
1649847900000|2022-04-13 11:05:00|11048|11046.5|11047.5|11046|11049|11047.5|11047.5|11046|1275
1649848200000|2022-04-13 11:10:00|11048|11045.5|11048|11046.5|11048|11046.5|11047|11045.5|438
1649848500000|2022-04-13 11:15:00|11048.5|11047|11048|11046.5|11048.5|11047|11048|11046.5|427
1649848800000|2022-04-13 11:20:00|11048.5|11046|11048.5|11047|11049.5|11048|11048.5|11046|1996
1649849100000|2022-04-13 11:25:00|11049|11047.5|11050|11048.5|11050|11048.5|11049|11047.5|294
1649849400000|2022-04-13 11:30:00|11050.5|11049|11050|11048.5|11050.5|11049|11049|11047.5|714
1649849700000|2022-04-13 11:35:00|11049.5|11048|11049.5|11048|11050|11048.5|11049.5|11048|1193
1649850000000|2022-04-13 11:40:00|11050|11048.5|11049.5|11048|11050|11048.5|11049.5|11048|2038
1649850300000|2022-04-13 11:45:00|11049|11047.5|11049|11047.5|11049.5|11048|11048.5|11047|1021
1649850600000|2022-04-13 11:50:00|11049.5|11048|11050.5|11049|11050.5|11049|11049.5|11048|1009
1649850900000|2022-04-13 11:55:00|11050|11048.5|11049|11047.5|11050.5|11049|11049|11047.5|646
1649851200000|2022-04-13 12:00:00|11049.5|11048|11048|11046.5|11049.5|11048|11048|11046.5|1230
1649851500000|2022-04-13 12:05:00|11048.5|11047|11047|11045.5|11048.5|11047|11046.5|11045|994
1649851800000|2022-04-13 12:10:00|11047.5|11046|11047|11045.5|11048|11046.5|11047|11045.5|1066
1649852100000|2022-04-13 12:15:00|11046.5|11045|11046.5|11045|11047|11045.5|11046|11044.5|1621
1649852400000|2022-04-13 12:20:00|11046|11044.5|11045|11043.5|11046.5|11045|11045|11043.5|3807
1649852700000|2022-04-13 12:25:00|11045.5|11044|11046|11044.5|11046|11044.5|11045|11043.5|1087
1649853000000|2022-04-13 12:30:00|11045.5|11044|11047.5|11046|11048|11046.5|11045|11043.5|2731
1649853300000|2022-04-13 12:35:00|11047|11045.5|11048|11046.5|11048.5|11047|11047|11045.5|1772
1649853600000|2022-04-13 12:40:00|11048.5|11047|11049|11047.5|11049|11047.5|11048|11046.5|4456
1649853900000|2022-04-13 12:45:00|11048.5|11047|11048.5|11046.5|11049|11047.5|11047.5|11046|1805
1649854200000|2022-04-13 12:50:00|11048|11047|11050|11048.5|11050|11048.5|11048|11046.5|2128
1649854500000|2022-04-13 12:55:00|11049.5|11048|11049.5|11048|11050|11048.5|11049|11047.5|1008
1649854800000|2022-04-13 13:00:00|11049|11047.5|11049|11047.5|11050|11048.5|11048.5|11047|1218
1649855100000|2022-04-13 13:05:00|11049.5|11048|11050|11048.5|11050|11048.5|11049|11047.5|1237
1649855400000|2022-04-13 13:10:00|11050.5|11048|11052|11050.5|11052|11050.5|11050|11048|3161
1649855700000|2022-04-13 13:15:00|11051.5|11050|11051|11049.5|11052|11050.5|11050.5|11049|1548
1649856000000|2022-04-13 13:20:00|11050.5|11049|11052|11050.5|11052|11050.5|11050.5|11049|711
1649856300000|2022-04-13 13:25:00|11051.5|11050|11050.5|11049|11052|11050.5|11050|11048.5|1198
1649856600000|2022-04-13 13:30:00|11051|11049.5|11051.5|11050|11052.5|11051|11050.5|11049|1835
1649856900000|2022-04-13 13:35:00|11052|11050.5|11052.5|11051|11053|11051.5|11052|11050.5|1352
1649857200000|2022-04-13 13:40:00|11052|11050.5|11052.5|11051|11053.5|11052|11052|11050.5|1038
1649857500000|2022-04-13 13:45:00|11052|11050.5|11053|11051.5|11053.5|11052|11052|11050.5|7148
1649857800000|2022-04-13 13:50:00|11052.5|11051|11052.5|11051|11053|11051.5|11052|11050.5|1007
1649858100000|2022-04-13 13:55:00|11053|11051.5|11051.5|11050|11053|11051.5|11051|11049.5|46221
1649858400000|2022-04-13 14:00:00|11051|11049.5|11050.5|11049|11051|11049.5|11050|11048.5|2270
1649858700000|2022-04-13 14:05:00|11051|11049.5|11051|11049.5|11051|11049.5|11050|11048.5|1878
1649859000000|2022-04-13 14:10:00|11050.5|11049|11052.5|11051|11053|11051|11050.5|11049|4010
1649859300000|2022-04-13 14:15:00|11053|11051.5|11053|11051.5|11054|11052.5|11052.5|11051|4241
1649859600000|2022-04-13 14:20:00|11053.5|11052|11054|11052.5|11054|11052.5|11053|11051.5|4198
1649859900000|2022-04-13 14:25:00|11053.5|11052|11053|11051.5|11054|11052.5|11052.5|11051|2593
1649860200000|2022-04-13 14:30:00|11052.5|11051|11053.5|11051.5|11053.5|11052|11052|11050.5|4263
1649860500000|2022-04-13 14:35:00|11053|11052|11053|11051.5|11053.5|11052|11052.5|11051|1125
1649860800000|2022-04-13 14:40:00|11053.5|11052|11054|11052.5|11054|11052.5|11053|11051.5|2954
1649861100000|2022-04-13 14:45:00|11053.5|11052|11053.5|11052|11054|11052.5|11053.5|11052|5429
1649861400000|2022-04-13 14:50:00|11054|11052.5|11053.5|11052|11054|11052.5|11053.5|11052|4601
1649861700000|2022-04-13 14:55:00|11053|11051.5|11053.5|11052|11054|11052.5|11053|11051.5|4092
1649862000000|2022-04-13 15:00:00|11054|11052.5|11053.5|11052|11054|11052.5|11053.5|11052|1300
1649862300000|2022-04-13 15:05:00|11053|11051.5|11051|11049.5|11053|11051.5|11051|11049.5|4862
1649862600000|2022-04-13 15:10:00|11051.5|11050|11052|11050.5|11052.5|11051|11051|11049.5|2436
1649862900000|2022-04-13 15:15:00|11052.5|11051|11051.5|11050|11052.5|11051|11051.5|11050|2548
1649863200000|2022-04-13 15:20:00|11051|11049.5|11052|11050.5|11052|11050.5|11051|11049.5|1269
1649863500000|2022-04-13 15:25:00|11051.5|11050|11051|11049.5|11052|11050.5|11051|11049.5|593
1649863800000|2022-04-13 15:30:00|11050.5|11049|11050|11048.5|11051|11049.5|11050|11048.5|2275
1649864100000|2022-04-13 15:35:00|11049.5|11048|11051|11049.5|11051|11049.5|11049.5|11048|1456
1649864400000|2022-04-13 15:40:00|11050.5|11049|11051|11049.5|11051.5|11050|11050.5|11049|1019
1649864700000|2022-04-13 15:45:00|11050.5|11049|11051|11049.5|11051.5|11050|11050.5|11049|228
1649865000000|2022-04-13 15:50:00|11050.5|11049|11051.5|11050|11052|11050.5|11050.5|11049|797
1649865300000|2022-04-13 15:55:00|11052|11050.5|11051.5|11050|11052|11050.5|11051.5|11050|361
1649865600000|2022-04-13 16:00:00|11052|11050.5|11052|11050.5|11052|11050.5|11051.5|11050|4320
1649865900000|2022-04-13 16:05:00|11052.5|11051|11051.5|11050|11052.5|11051|11051.5|11050|445
1649866200000|2022-04-13 16:10:00|11052|11050.5|11051|11049.5|11052|11050.5|11051|11049.5|353
1649866500000|2022-04-13 16:15:00|11051.5|11050|11051.5|11050|11051.5|11050|11051|11049.5|80
1649866800000|2022-04-13 16:20:00|11051|11049.5|11051|11049.5|11051.5|11050|11051|11049.5|281
1649867100000|2022-04-13 16:25:00|11050.5|11049|11050.5|11049|11051|11049.5|11050.5|11049|169
1649867400000|2022-04-13 16:30:00|11051|11049.5|11051|11049.5|11051|11049.5|11051|11049.5|113
1649867700000|2022-04-13 16:35:00|11050.5|11049|11050.5|11049|11051|11049.5|11050.5|11049|158
1649868000000|2022-04-13 16:40:00|11050|11048.5|11050|11048.5|11050|11049|11050|11048.5|106
1649868300000|2022-04-13 16:45:00|||||||||40
1649868600000|2022-04-13 16:50:00|11049.5|11048|11049.5|11048|11050|11048.5|11049.5|11048|119
1649868900000|2022-04-13 16:55:00|11050|11048.5|11050|11048|11050|11048.5|11049.5|11048|150
1649869200000|2022-04-13 17:00:00|11050.5|11048.5|11050|11048.5|11050.5|11049|11049.5|11048|183
1649869500000|2022-04-13 17:05:00|11050.5|11048|11050|11048.5|11051|11049|11050|11048|73
1649869800000|2022-04-13 17:10:00|11050.5|11049|11050|11048|11050.5|11049|11049.5|11048|104
1649870100000|2022-04-13 17:15:00|11049.5|11048.5|11049.5|11048|11050|11048.5|11049.5|11048|10
1649870400000|2022-04-13 17:20:00|11050|11048.5|11049.5|11048|11050|11048.5|11049.5|11048|34
1649870700000|2022-04-13 17:25:00|11050|11048.5|11050|11048.5|11050|11048.5|11049.5|11048|22
1649871300000|2022-04-13 17:35:00|11049.5|11048|11050|11048.5|11050|11048.5|11049.5|11048|105
1649871600000|2022-04-13 17:40:00|11049.5|11048|11049.5|11048|11050|11048.5|11049.5|11048|35
1649871900000|2022-04-13 17:45:00|11049|11047.5|11049|11047.5|11049|11047.5|11049|11047.5|509
1649872200000|2022-04-13 17:50:00|11049.5|11048|11049.5|11047.5|11049.5|11048|11049|11047.5|147
1649872500000|2022-04-13 17:55:00|11049|11048|11049|11047.5|11049.5|11048|11049|11047.5|42
1649872800000|2022-04-13 18:00:00|11048.5|11047|11049|11047.5|11049|11047.5|11048.5|11047|78
1649873100000|2022-04-13 18:05:00|11049.5||11049||11049.5||11049||53
1649873400000|2022-04-13 18:10:00|||||||||2
1649873700000|2022-04-13 18:15:00|11049.5||11049||11049.5||11049||3
1649874000000|2022-04-13 18:20:00|11049.5|11048|11049.5|11048|11049.5|11048|11049|11048|111
1649874300000|2022-04-13 18:25:00|11050||11049.5||11050||11049.5||51
1649874600000|2022-04-13 18:30:00|11050|11048.5|11049.5|11048|11050|11048.5|11049.5|11048|144
1649874900000|2022-04-13 18:35:00|11050|11048.5|11050|11048.5|11050|11048.5|11049.5|11048.5|7
1649875200000|2022-04-13 18:40:00|11049.5|11048|11049.5|11048|11049.5|11048|11049.5|11048|61
1649875500000|2022-04-13 18:45:00|11049|11047.5|11049|11047.5|11049|11047.5|11049|11047.5|58
1649875800000|2022-04-13 18:50:00|11048.5|11047|11049|11047|11049|11047|11048.5|11047|47
1649876100000|2022-04-13 18:55:00|11048.5|11046.5|11047.5|11046|11049|11046.5|11047.5|11046|104
1649876400000|2022-04-13 19:00:00|||||||||1
1649876700000|2022-04-13 19:05:00|11047|11045.5|11047.5|11046|11047.5|11046|11047|11045.5|73
1649877000000|2022-04-13 19:10:00|11047|11045.5|11047|11045.5|11047|11045.5|11047|11045.5|2
1649877600000|2022-04-13 19:20:00|11046.5|11045|11046.5|11045|11046.5|11045|11046.5|11045|66
1649877900000|2022-04-13 19:25:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|31
1649878200000|2022-04-13 19:30:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|60
1649878500000|2022-04-13 19:35:00|11047|11045.5|11047|11045.5|11047|11045.5|11047|11045.5|17
1649878800000|2022-04-13 19:40:00|11046.5|11045|11046.5|11045|11047|11045.5|11046.5|11045|133
1649879100000|2022-04-13 19:45:00|11046|11044.5|11045.5|11044|11046.5|11045|11045.5|11044|667
1649879400000|2022-04-13 19:50:00|11046|11044.5|11045.5|11044|11046|11044.5|11045|11043.5|277
1649879700000|2022-04-13 19:55:00|11045|11043.5|11046|11044.5|11046|11044.5|11045|11043.5|78
1649895300000|2022-04-14 00:15:00|11044|11042|11045|11043.5|11045|11043.5|11043.5|11041.5|348
1649895600000|2022-04-14 00:20:00|11045.5|11044|11046|11044.5|11046|11044.5|11045.5|11044|70
1649895900000|2022-04-14 00:25:00|11045.5|11044|11044|11042.5|11045.5|11044|11044|11042|36
1649896200000|2022-04-14 00:30:00|11043.5|11042|11044|11042.5|11044|11042.5|11043.5|11041.5|9
1649896500000|2022-04-14 00:35:00|11044.5|11043|11044.5|11043|11045|11043.5|11044.5|11042.5|3
1649896800000|2022-04-14 00:40:00|11045|11043.5|11044|11042.5|11045|11043.5|11044|11042.5|3
1649897100000|2022-04-14 00:45:00|11044.5|11043|11044.5|11043|11044.5|11043|11044|11042.5|2
1649897400000|2022-04-14 00:50:00|11044|11042.5|11044|11042.5|11044.5|11043|11044|11042.5|5
1649897700000|2022-04-14 00:55:00|11044.5|11043|11045|11043.5|11045|11043.5|11044|11042.5|4
1649898000000|2022-04-14 01:00:00|11044.5|11043|11045|11043.5|11045|11043.5|11044.5|11042.5|5
1649898300000|2022-04-14 01:05:00|11045.5|11044|11045.5|11044|11046|11044.5|11045.5|11044|13
1649898600000|2022-04-14 01:10:00|11046|11044.5|11045.5|11044|11046|11044.5|11045.5|11044|0
1649898900000|2022-04-14 01:15:00|11046|11044.5|11045.5|11044|11046|11044.5|11045.5|11044|3
1649899200000|2022-04-14 01:20:00|11045|11043.5|11045|11043|11045.5|11044|11044.5|11043|21
1649899500000|2022-04-14 01:25:00|11044.5|11043.5|11045|11043|11045|11043.5|11044.5|11043|0
1649899800000|2022-04-14 01:30:00|11045.5|11043.5|11046|11044.5|11047|11045.5|11045.5|11043.5|38
1649900100000|2022-04-14 01:35:00|11045.5|11044|11046|11044|11046.5|11044.5|11045.5|11043.5|14
1649900400000|2022-04-14 01:40:00|11045.5|11044.5|11046.5|11045|11046.5|11045|11045.5|11044.5|5
1649900700000|2022-04-14 01:45:00|11046|11044.5|11046.5|11045|11046.5|11045|11046|11044.5|1
1649901000000|2022-04-14 01:50:00|11046|11044.5|11046|11044.5|11046.5|11045|11046|11044|0
1649901300000|2022-04-14 01:55:00|11046.5|11044|11046|11044.5|11046.5|11044.5|11045.5|11043.5|1
1649901600000|2022-04-14 02:00:00|11046.5|11045|11047|11045.5|11047|11045.5|11046|11044.5|100
1649901900000|2022-04-14 02:05:00|11046.5|11045|11046.5|11045|11047|11045.5|11046.5|11045|0
1649902200000|2022-04-14 02:10:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|0
1649902500000|2022-04-14 02:15:00|11047|11045.5|11047.5|11046|11047.5|11046|11047|11045|28
1649902800000|2022-04-14 02:20:00|11047|11045.5|11047|11045.5|11047.5|11046|11047|11045.5|20
1649903400000|2022-04-14 02:30:00|11047.5|11046|11047.5|11045.5|11047.5|11046|11047.5|11045.5|20
1649903700000|2022-04-14 02:35:00|11048|11046|11047.5|11046|11048|11046.5|11047|11045.5|24
1649904000000|2022-04-14 02:40:00|11048|11045.5|11048|11046.5|11048|11046.5|11048|11045.5|4
1649904300000|2022-04-14 02:45:00|11047.5|11046|11047.5|11045.5|11048|11046.5|11047.5|11045.5|1
1649904600000|2022-04-14 02:50:00|11047|11046|11047|11045.5|11047|11046|11047|11045.5|4
1649904900000|2022-04-14 02:55:00||11045||11045.5||11045.5||11045|0
1649905200000|2022-04-14 03:00:00||11045||11045.5||11045.5||11045|2
1649905500000|2022-04-14 03:05:00|11047.5|11046|11047.5|11046|11048|11046.5|11047.5|11046|12
1649906100000|2022-04-14 03:15:00|11047|11045.5|11047|11045|11047|11045.5|11046.5|11045|29
1649906400000|2022-04-14 03:20:00|11046.5|11045.5|11047|11045.5|11047|11045.5|11046.5|11045|5
1649906700000|2022-04-14 03:25:00|11047.5|11046|11047.5|11046|11047.5|11046|11047|11045.5|1
1649907000000|2022-04-14 03:30:00|11048|11046.5|11048.5|11046.5|11048.5|11047|11047.5|11046|8
1649907300000|2022-04-14 03:35:00|11048|11047|11048.5|11046.5|11048.5|11047|11047.5|11046|3
1649907600000|2022-04-14 03:40:00|11048|11046|11048|11046|11048.5|11046.5|11047.5|11046|1
1649907900000|2022-04-14 03:45:00|11047.5|11046.5|11048|11046.5|11048.5|11047|11047.5|11046|2
1649908200000|2022-04-14 03:50:00|11048.5|11047|11048.5|11047|11048.5|11047|11048|11047|6
1649908500000|2022-04-14 03:55:00|11048|11046.5|11048|11046.5|11048.5|11047|11048|11046.5|0
1649909100000|2022-04-14 04:05:00|11047.5|11046|11048|11046|11048|11046.5|11047.5|11046|2
1649909400000|2022-04-14 04:10:00||11046.5||11046.5||11046.5||11046|0
1649909700000|2022-04-14 04:15:00|11048.5|11047|11048.5|11047|11049|11047|11048|11046.5|2
1649910000000|2022-04-14 04:20:00|11049|11046.5|11048.5|11046.5|11049|11046.5|11048.5|11046.5|5
1649910300000|2022-04-14 04:25:00|11048|11047|11048|11046|11048|11047|11048|11046|3
1649910600000|2022-04-14 04:30:00|11047.5|11046.5|11048|11046|11048|11046.5|11047.5|11046|1
1649910900000|2022-04-14 04:35:00||11046.5||11046.5||11046.5||11046|0
1649911500000|2022-04-14 04:45:00|11048.5|11047|11048.5|11047|11049|11047.5|11048.5|11047|109
1649911800000|2022-04-14 04:50:00|11048|11046.5|11048.5|11047|11048.5|11047|11048|11046.5|22
1649912100000|2022-04-14 04:55:00|11049|11047.5|11049|11047.5|11049|11047.5|11049|11047.5|25
1649912400000|2022-04-14 05:00:00|11048.5|11047|11048.5|11047|11049|11047.5|11048.5|11047|10
1649912700000|2022-04-14 05:05:00|11049|11047.5|11049|11047.5|11049|11047.5|11049|11047|40
1649913000000|2022-04-14 05:10:00|11048.5|11047|11048.5|11047|11049|11047|11048.5|11047|188
1649913300000|2022-04-14 05:15:00|11049|11046.5|11048.5|11046.5|11049|11046.5|11048|11046.5|11
1649913600000|2022-04-14 05:20:00|11048||11048.5||11048.5||11048||4
1649913900000|2022-04-14 05:25:00||11047||11046.5||11047||11046.5|12
1649914200000|2022-04-14 05:30:00|11049|11047|11048.5|11047|11049|11047|11048.5|11047|0
1649914500000|2022-04-14 05:35:00|11048|11046.5|11048.5|11046.5|11048.5|11047|11048|11046.5|8
1649914800000|2022-04-14 05:40:00|11048|11047|11048|11046.5|11048.5|11047|11048|11046.5|11
1649915400000|2022-04-14 05:50:00|11047.5|11046|11048.5|11047|11048.5|11047|11047.5|11046|388
1649915700000|2022-04-14 05:55:00|11047.5|11046|11048.5|11047|11048.5|11047|11047.5|11046|644
1649916000000|2022-04-14 06:00:00|11048|11046.5|11046.5|11045|11048|11046.5|11046|11044.5|1134
1649916300000|2022-04-14 06:05:00|11047|11045.5|11047.5|11046|11047.5|11046|11046.5|11045|652
1649916600000|2022-04-14 06:10:00|11048|11046.5|11047.5|11046|11048|11046.5|11047.5|11045.5|524
1649916900000|2022-04-14 06:15:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|527
1649917200000|2022-04-14 06:20:00|11047|11045.5|11048|11046.5|11048|11046.5|11046.5|11045.5|307
1649917500000|2022-04-14 06:25:00|11047.5|11046|11046.5|11045|11048|11046.5|11046.5|11045|329
1649917800000|2022-04-14 06:30:00|11046|11044.5|11046.5|11045|11047|11045.5|11046|11044.5|813
1649918100000|2022-04-14 06:35:00|11046|11044.5|11046|11044.5|11046.5|11045|11045.5|11044|580
1649918400000|2022-04-14 06:40:00|11046.5|11044|11047|11045.5|11047.5|11046|11045.5|11044|1423
1649918700000|2022-04-14 06:45:00|11046.5|11045|11047|11045.5|11047.5|11045.5|11046.5|11045|748
1649919000000|2022-04-14 06:50:00|11046.5|11045|11047|11045.5|11047|11045.5|11046.5|11045|127
1649919300000|2022-04-14 06:55:00|11047.5|11046|11048.5|11047|11048.5|11047|11047.5|11046|482
1649919600000|2022-04-14 07:00:00|11049|11047.5|11050|11048.5|11050|11048.5|11048.5|11047|1200
1649919900000|2022-04-14 07:05:00|11049.5|11048|11050.5|11049|11050.5|11049|11049.5|11048|931
1649920200000|2022-04-14 07:10:00|11050|11048.5|11051.5|11050|11052.5|11051|11050|11048.5|1647
1649920500000|2022-04-14 07:15:00|11052|11050.5|11051|11049.5|11052|11050.5|11050.5|11049|1322
1649920800000|2022-04-14 07:20:00|11051.5|11049|11051.5|11050|11052|11050.5|11051.5|11049|1203
1649921100000|2022-04-14 07:25:00|11051|11049.5|11052.5|11051|11052.5|11051|11051|11049.5|1357
1649921400000|2022-04-14 07:30:00|11052|11050.5|11053|11051.5|11053|11051.5|11052|11050|648
1649921700000|2022-04-14 07:35:00|11053.5|11052|11052.5|11051|11053.5|11052|11052|11050.5|2804
1649922000000|2022-04-14 07:40:00|11053|11051.5|11053|11051.5|11053|11051.5|11052.5|11051|325
1649922300000|2022-04-14 07:45:00|11053.5|11052|11053|11051.5|11053.5|11052|11053|11051.5|843
1649922600000|2022-04-14 07:50:00|11053.5|11052|11053.5|11052|11053.5|11052|11053|11051.5|1330
1649922900000|2022-04-14 07:55:00|11053|11051.5|11053|11051.5|11053.5|11052|11053|11051.5|789
1649923200000|2022-04-14 08:00:00|11052.5|11051|11051.5|11050|11053|11051.5|11051.5|11050|3435
1649923500000|2022-04-14 08:05:00|11052|11050.5|11051.5|11050|11052.5|11051|11051.5|11050|2793
1649923800000|2022-04-14 08:10:00|11052|11050.5|11052|11050.5|11052.5|11051|11052|11050.5|1516
1649924100000|2022-04-14 08:15:00|11051.5|11050|11052|11050.5|11052.5|11051|11051.5|11050|1357
1649924400000|2022-04-14 08:20:00|11051.5|11050|11051.5|11050|11052|11050.5|11051.5|11050|1257
1649924700000|2022-04-14 08:25:00|11051|11049.5|11050.5|11049|11051|11050|11050.5|11048.5|731
1649925000000|2022-04-14 08:30:00|11050|11048.5|11050|11048.5|11050|11048.5|11049.5|11048|1981
1649925300000|2022-04-14 08:35:00|11049.5|11048|11049.5|11048|11050.5|11049|11049.5|11047.5|1579
1649925600000|2022-04-14 08:40:00|11050|11048.5|11051|11049.5|11051.5|11050|11049.5|11048|3234
1649925900000|2022-04-14 08:45:00|11051.5|11050|11051|11049.5|11051.5|11050|11051|11049.5|1690
1649926200000|2022-04-14 08:50:00|11050.5|11049|11049.5|11048|11050.5|11049.5|11049.5|11048|3089
1649926500000|2022-04-14 08:55:00|11049|11047.5|11049.5|11048|11049.5|11048|11048.5|11047|1666
1649926800000|2022-04-14 09:00:00|11049|11047.5|11049|11047.5|11049.5|11048|11049|11047.5|699
1649927100000|2022-04-14 09:05:00|11048.5|11047|11049|11047.5|11049.5|11048|11048.5|11047|3000
1649927400000|2022-04-14 09:10:00|11048.5|11047|11048|11046.5|11049|11047.5|11048|11046.5|1293
1649927700000|2022-04-14 09:15:00|11047.5|11046|11048.5|11047|11048.5|11047|11047.5|11046|4802
1649928000000|2022-04-14 09:20:00|11049|11047.5|11049|11047.5|11049.5|11048|11048.5|11047|3189
1649928300000|2022-04-14 09:25:00|11049.5|11048|11048|11046.5|11049.5|11048|11048|11046.5|2001
1649928600000|2022-04-14 09:30:00|11047.5|11046|11047|11045.5|11047.5|11046|11047|11045.5|1653
1649928900000|2022-04-14 09:35:00|11046.5|11045|11045.5|11044|11046.5|11045|11045.5|11044|1593
1649929200000|2022-04-14 09:40:00|11046|11044.5|11046.5|11045|11046.5|11045|11045.5|11044|2050
1649929500000|2022-04-14 09:45:00|11046|11044.5|11046.5|11045|11046.5|11045|11045.5|11044|2485
1649929800000|2022-04-14 09:50:00|11046|11044.5|11045.5|11044|11046.5|11045|11045.5|11044|3349
1649930100000|2022-04-14 09:55:00|11046|11044.5|11046|11044.5|11046.5|11045|11045.5|11043.5|1795
1649930400000|2022-04-14 10:00:00|11046.5|11045|11047|11045|11047|11045.5|11046|11044.5|2178
1649930700000|2022-04-14 10:05:00|11046.5|11044.5|11045.5|11044|11046.5|11045|11044.5|11043|1699
1649931000000|2022-04-14 10:10:00|11045|11043.5|11044|11042.5|11045.5|11044|11044|11042.5|2353
1649931300000|2022-04-14 10:15:00|11043.5|11042|11045|11043.5|11045|11043.5|11043|11041.5|1066
1649931600000|2022-04-14 10:20:00|11045.5|11044|11047|11045|11047|11045.5|11045|11043.5|3507
1649931900000|2022-04-14 10:25:00|11046.5|11045.5|11048|11046.5|11048.5|11046.5|11046.5|11045|1509
1649932200000|2022-04-14 10:30:00|11048.5|11047|11048|11046.5|11049|11047|11047.5|11046|2164
1649932500000|2022-04-14 10:35:00|11048.5|11047|11047.5|11046|11048.5|11047|11047.5|11046|1047
1649932800000|2022-04-14 10:40:00|11047|11045.5|11047|11045.5|11047|11046|11047|11045.5|1044
1649933100000|2022-04-14 10:45:00|11046.5|11045|11046.5|11045|11047|11045.5|11046.5|11045|1045
1649933400000|2022-04-14 10:50:00|11047|11045.5|11046|11044.5|11047|11045.5|11046|11044.5|628
1649933700000|2022-04-14 10:55:00|11045.5|11044|11046|11044.5|11046|11044.5|11045.5|11044|859
1649934000000|2022-04-14 11:00:00|11046.5|11045|11046|11044.5|11046.5|11045|11046|11044.5|1584
1649934300000|2022-04-14 11:05:00|11045.5|11044|11046|11044.5|11046|11044.5|11045.5|11044|3461
1649934600000|2022-04-14 11:10:00|11046.5|11045|11046|11044.5|11047|11045.5|11046|11044.5|2595
1649934900000|2022-04-14 11:15:00|11046.5|11045|11047|11045.5|11047|11045.5|11046|11044.5|922
1649935200000|2022-04-14 11:20:00|11047.5|11046|11047.5|11046|11047.5|11046|11047|11045.5|1224
1649935500000|2022-04-14 11:25:00|11048|11046.5|11047|11045.5|11048|11046.5|11047|11045.5|1640
1649935800000|2022-04-14 11:30:00|11046.5|11045|11046.5|11045|11047|11045.5|11046|11044.5|4151
1649936100000|2022-04-14 11:35:00|11047|11045.5|11048|11046.5|11048|11046.5|11047|11045.5|3757
1649936400000|2022-04-14 11:40:00|11047.5|11046|11048|11046|11048.5|11047|11046.5|11045|2277
1649936700000|2022-04-14 11:45:00|11048.5|11046.5|11061.5|11060|11065.5|11064|11046|11044.5|6258
1649937000000|2022-04-14 11:50:00|11060.5|11059|11058.5|11056.5|11061.5|11060|11056|11054.5|3050
1649937300000|2022-04-14 11:55:00|11058|11057|11057.5|11056|11060|11058.5|11056.5|11055|2235
1649937600000|2022-04-14 12:00:00|11057|11055.5|11059.5|11058|11061|11059.5|11057|11055.5|3198
1649937900000|2022-04-14 12:05:00|11060|11058.5|11060.5|11059|11061|11059.5|11059.5|11058|4099
1649938200000|2022-04-14 12:10:00|11060|11058.5|11059.5|11058|11060.5|11059|11057|11055.5|8356
1649938500000|2022-04-14 12:15:00|11060|11058.5|11060|11058.5|11061|11059.5|11059.5|11058|1397
1649938800000|2022-04-14 12:20:00|11059.5|11058|11059.5|11058|11060|11058.5|11058.5|11057|1316
1649939100000|2022-04-14 12:25:00|11060|11058.5|11060.5|11059|11061|11059.5|11059.5|11058|1337
1649939400000|2022-04-14 12:30:00|11061|11059.5|11057.5|11056|11061|11059.5|11056|11054.5|2337
1649939700000|2022-04-14 12:35:00|11057|11055.5|11053.5|11052|11058.5|11057|11051.5|11050|3493
1649940000000|2022-04-14 12:40:00|11054|11052.5|11054.5|11053|11058|11056.5|11053|11051.5|3160
1649940300000|2022-04-14 12:45:00|11054|11052.5|11054.5|11053|11060|11058.5|11052.5|11051|5353
1649940600000|2022-04-14 12:50:00|11055|11053.5|11056.5|11055|11058|11056.5|11054.5|11053|2567
1649940900000|2022-04-14 12:55:00|11057|11055.5|11057|11055.5|11059|11057.5|11055.5|11054|2795
1649941200000|2022-04-14 13:00:00|11056.5|11055|11058|11056.5|11060|11058.5|11056.5|11055|2173
1649941500000|2022-04-14 13:05:00|11057.5|11056|11060|11058.5|11060|11058.5|11057|11055.5|3934
1649941800000|2022-04-14 13:10:00|11059.5|11058|11059|11057.5|11060|11058.5|11058.5|11057|5177
1649942100000|2022-04-14 13:15:00|11059.5|11058|11064|11062.5|11064.5|11063|11059|11057.5|6019
1649942400000|2022-04-14 13:20:00|11064.5|11062|11066|11064.5|11066|11064.5|11064|11062|3609
1649942700000|2022-04-14 13:25:00|11065.5|11064|11064|11062.5|11067|11065.5|11064|11062.5|4754
1649943000000|2022-04-14 13:30:00|11063.5|11062|11061.5|11060|11064.5|11063|11060.5|11059|6199
1649943300000|2022-04-14 13:35:00|11061|11059.5|11059.5|11058|11061|11059.5|11059|11057.5|3572
1649943600000|2022-04-14 13:40:00|11059|11057.5|11058|11056.5|11060.5|11059|11057.5|11056|2774
1649943900000|2022-04-14 13:45:00|11057.5|11056|11058.5|11057|11059.5|11058|11057|11055.5|3416
1649944200000|2022-04-14 13:50:00|11059|11057.5|11058|11056.5|11059.5|11058|11057.5|11056|4755
1649944500000|2022-04-14 13:55:00|11058.5|11057|11059|11057.5|11059.5|11058|11058|11056.5|5861
1649944800000|2022-04-14 14:00:00|11058.5|11057|11055.5|11054|11059|11057.5|11054|11052.5|6885
1649945100000|2022-04-14 14:05:00|11055|11053.5|11056|11054.5|11057.5|11056|11054.5|11053|3254
1649945400000|2022-04-14 14:10:00|11055.5|11054|11058.5|11057|11058.5|11057|11055.5|11054|3308
1649945700000|2022-04-14 14:15:00|11058|11056.5|11060.5|11058.5|11060.5|11059|11058|11056.5|3198
1649946000000|2022-04-14 14:20:00|11060|11058|11059.5|11058|11060.5|11058.5|11058.5|11057|3819
1649946300000|2022-04-14 14:25:00|11059|11057.5|11059.5|11058|11060|11058.5|11058|11056.5|6555
1649946600000|2022-04-14 14:30:00|11059|11057.5|11058.5|11057|11059|11057.5|11058.5|11057|3095
1649946900000|2022-04-14 14:35:00|11059|11057.5|11058|11056.5|11059|11057.5|11057.5|11056|2631
1649947200000|2022-04-14 14:40:00|11058.5|11057|11059|11057.5|11059.5|11058|11058|11056.5|1172
1649947500000|2022-04-14 14:45:00|11058.5|11057|11060|11058.5|11061.5|11060|11058.5|11057|3092
1649947800000|2022-04-14 14:50:00|11059.5|11058|11059.5|11057.5|11060.5|11059|11059|11057.5|3207
1649948100000|2022-04-14 14:55:00|11059|11058|11060|11058.5|11060.5|11059|11059|11057.5|2987
1649948400000|2022-04-14 15:00:00|11059.5|11058|11060.5|11059|11061|11059.5|11059|11057.5|2248
1649948700000|2022-04-14 15:05:00|11061|11059.5|11056|11054.5|11061|11059.5|11054|11052.5|10326
1649949000000|2022-04-14 15:10:00|11056.5|11055|11054.5|11053|11057|11055.5|11052.5|11051|6864
1649949300000|2022-04-14 15:15:00|11055|11053.5|11056|11054.5|11056|11054.5|11053.5|11052|3588
1649949600000|2022-04-14 15:20:00|11056.5|11055|11053.5|11052|11056.5|11055|11053.5|11052|3227
1649949900000|2022-04-14 15:25:00|11054|11052.5|11056|11054|11056|11054.5|11054|11052.5|1712
1649950200000|2022-04-14 15:30:00|11055.5|11054.5|11056.5|11055|11057|11055.5|11055|11053.5|2169
1649950500000|2022-04-14 15:35:00|11057|11055.5|11056|11054.5|11057|11055.5|11056|11054.5|1583
1649950800000|2022-04-14 15:40:00|11056.5|11055|11057|11055.5|11058|11056.5|11056|11054.5|3452
1649951100000|2022-04-14 15:45:00|11057.5|11056|11058.5|11057|11059|11057.5|11057|11056|1020
1649951400000|2022-04-14 15:50:00|11058|11056.5|11059|11057.5|11059|11057.5|11058|11056.5|2361
1649951700000|2022-04-14 15:55:00|11058.5|11057|11058|11056.5|11058.5|11057|11058|11056.5|1289
1649952000000|2022-04-14 16:00:00|11058.5|11057|11059|11057.5|11059.5|11058|11058|11056.5|1337
1649952300000|2022-04-14 16:05:00|11059.5|11058|11059.5|11058|11060|11058.5|11058.5|11057|905
1649952600000|2022-04-14 16:10:00|11059|11057.5|11058|11056|11059.5|11058|11057.5|11056|881
1649952900000|2022-04-14 16:15:00|11057.5|11056.5|11057.5|11056|11058|11056.5|11057|11055.5|301
1649953200000|2022-04-14 16:20:00|11057|11055.5|11057.5|11056|11058|11056.5|11057|11055.5|329
1649953500000|2022-04-14 16:25:00|11057|11055.5|11057|11055.5|11057.5|11056|11057|11055.5|208
1649953800000|2022-04-14 16:30:00|11057.5|11056|11057|11055.5|11057.5|11056|11057|11055.5|157
1649954100000|2022-04-14 16:35:00|11057.5|11056|11057.5|11056|11057.5|11056|11057|11055.5|126
1649954400000|2022-04-14 16:40:00|11057|11055.5|11057.5|11056|11057.5|11056|11057|11055.5|121
1649954700000|2022-04-14 16:45:00|11057|11055.5|11057|11055.5|11057.5|11056|11057|11055.5|89
1649955000000|2022-04-14 16:50:00|11056.5|11055|11056.5|11055|11057|11055.5|11056.5|11055|155
1649955300000|2022-04-14 16:55:00|11057|11055.5|11057|11055.5|11057.5|11056|11056.5|11055|132
1649955600000|2022-04-14 17:00:00|11057.5|11056|11057|11055.5|11057.5|11056|11057|11055.5|95
1649956200000|2022-04-14 17:10:00|11056.5|11055|11056.5|11055|11057|11055.5|11056.5|11055|103
1649956500000|2022-04-14 17:15:00|11057|11055.5|11056|11054.5|11057|11055.5|11056|11054.5|147
1649956800000|2022-04-14 17:20:00|11056.5|11055|11056|11054.5|11056.5|11055|11056|11054.5|73
1649957100000|2022-04-14 17:25:00|11055.5|11054|11055|11053.5|11055.5|11054|11055|11053.5|141
1649957400000|2022-04-14 17:30:00|11054.5|11053|11055|11053.5|11055|11053.5|11053.5|11052|408
1649957700000|2022-04-14 17:35:00|11055.5|11054|11055.5|11054|11056|11054.5|11055|11053.5|59
1649958000000|2022-04-14 17:40:00|11055|11053.5|11055.5|11054|11055.5|11054|11055|11053.5|47
1649958300000|2022-04-14 17:45:00|11055|11053.5|11055|11053.5|11055|11053.5|11055|11053.5|28
1649958600000|2022-04-14 17:50:00|11054.5|11053|11054.5|11053|11055|11053.5|11054.5|11053|105
1649958900000|2022-04-14 17:55:00|11055|11053.5|11055.5|11054|11056|11054.5|11055|11053.5|100
1649959200000|2022-04-14 18:00:00|11056|11054.5|11055|11053.5|11056|11054.5|11055|11053.5|120
1649959500000|2022-04-14 18:05:00|11055.5||11055||11055.5||11055||10
1649959800000|2022-04-14 18:10:00|11055.5||11055.5||11055.5||11055.5||35
1649960100000|2022-04-14 18:15:00|11055||11055||11055.5||11055||9
1649960400000|2022-04-14 18:20:00|11054.5|11053|11054.5|11053|11054.5|11053|11054.5|11053|48
1649960700000|2022-04-14 18:25:00|11054|11052.5|11054|11052.5|11054.5|11052.5|11054|11052.5|117
1649961000000|2022-04-14 18:30:00|11054.5|11053|11054.5|11053|11054.5|11053|11054.5|11053|20
1649961300000|2022-04-14 18:35:00|11055|11053.5|11055|11053.5|11055|11053.5|11055|11053.5|70
1649961600000|2022-04-14 18:40:00|||||||||10
1649961900000|2022-04-14 18:45:00|||||||||9
1649962200000|2022-04-14 18:50:00|||||||||3
1649962500000|2022-04-14 18:55:00|||||||||25
1649962800000|2022-04-14 19:00:00|||||||||13
1649963100000|2022-04-14 19:05:00|||||||||61
1649963400000|2022-04-14 19:10:00|||||||||33
1649963700000|2022-04-14 19:15:00|||||||||53
1649964000000|2022-04-14 19:20:00|||||||||10
1649964300000|2022-04-14 19:25:00|11054.5|11053|11054.5|11053|11054.5|11053|11054.5|11053|37
1649964600000|2022-04-14 19:30:00|||||||||18
1649964900000|2022-04-14 19:35:00|11055|11053.5|11055.5|11054|11055.5|11054|11055|11053.5|279
1649965200000|2022-04-14 19:40:00|11055|11053.5|11055|11053.5|11055|11053.5|11055|11053|58
1649965500000|2022-04-14 19:45:00|||||||||5
1649965800000|2022-04-14 19:50:00|||||||||49
1649966100000|2022-04-14 19:55:00|11054.5|11053|11054.5|11053|11055|11053.5|11054.5|11053|211
1650327300000|2022-04-19 00:15:00|11054|11052|11051.5|11049.5|11054|11052|11051|11049.5|151
1650327600000|2022-04-19 00:20:00|11051|11050|11051.5|11050|11051.5|11050|11051|11049.5|79
1650327900000|2022-04-19 00:25:00|11052|11050.5|11052.5|11051|11052.5|11051|11052|11050|82
1650328200000|2022-04-19 00:30:00|11052|11050.5|11053|11051.5|11053|11051.5|11052|11050.5|149
1650328500000|2022-04-19 00:35:00||11051||11051||11051||11051|39
1650328800000|2022-04-19 00:40:00|11052.5|11051.5|11051.5|11050|11052.5|11051.5|11051.5|11050|50
1650329100000|2022-04-19 00:45:00|11052|11050.5|11052|11050.5|11052|11050.5|11051.5|11050|118
1650329400000|2022-04-19 00:50:00|11051.5|11050|11052|11050.5|11052|11050.5|11051.5|11050|2
1650329700000|2022-04-19 00:55:00|11051.5|11050|11051.5|11050|11052|11050.5|11051.5|11050|78
1650330000000|2022-04-19 01:00:00|11052|11050.5|11052.5|11051|11052.5|11051|11052|11050.5|4
1650330300000|2022-04-19 01:05:00|11053||11052.5||11053||11052.5||0
1650330600000|2022-04-19 01:10:00|11053||11052.5||11053||11052.5||0
1650330900000|2022-04-19 01:15:00|11053|11050.5|11052|11050.5|11053|11050.5|11052|11050.5|2
1650331200000|2022-04-19 01:20:00|11052.5|11051|11052.5|11050.5|11052.5|11051|11052.5|11050.5|7
1650331500000|2022-04-19 01:25:00|11053|11051|11053|11051.5|11053|11051.5|11053|11051|7
1650332100000|2022-04-19 01:35:00|11052.5|11051|11052.5|11051|11052.5|11051|11052|11050.5|5
1650332400000|2022-04-19 01:40:00|11053.5|11052|11053|11051.5|11053.5|11052|11053|11051.5|48
1650332700000|2022-04-19 01:45:00|11052.5|11051|11053|11051|11053|11051|11052.5|11051|2
1650333000000|2022-04-19 01:50:00|11052.5|11051.5|11053|11051|11053|11051.5|11052.5|11051|1
1650333300000|2022-04-19 01:55:00||11051.5||11051.5||11051.5||11051|6
1650333600000|2022-04-19 02:00:00|||||||||2
1650333900000|2022-04-19 02:05:00||11051||11051.5||11051.5||11051|3
1650334200000|2022-04-19 02:10:00|11052.5|11051|11053.5|11052|11053.5|11052|11052.5|11051|5
1650334500000|2022-04-19 02:15:00|11053|11051.5|11053|11051.5|11053.5|11051.5|11053|11051.5|2
1650334800000|2022-04-19 02:20:00|11053.5|11052|11053.5|11052|11053.5|11052|11053|11051.5|5
1650335100000|2022-04-19 02:25:00||11051.5||11051.5||11052||11051.5|0
1650335400000|2022-04-19 02:30:00|11053||11053||11053.5||11053||12
1650335700000|2022-04-19 02:35:00||11051||11051||11051||11051|2
1650336300000|2022-04-19 02:45:00|11052.5||11052.5||11052.5||11052.5||0
1650336900000|2022-04-19 02:55:00|11053|11051.5|11053|11051.5|11053|11051.5|11052.5|11051|4
1650337200000|2022-04-19 03:00:00|11052.5|11051|11052.5|11051|11053|11051|11052.5|11051|0
1650337500000|2022-04-19 03:05:00|11053|11051.5|11053.5|11052|11053.5|11052|11053|11051|6
1650337800000|2022-04-19 03:10:00||11051.5||11051.5||11052||11051.5|5
1650338100000|2022-04-19 03:15:00|11053||11053||11053.5||11053||0
1650338700000|2022-04-19 03:25:00|11052.5|11051|11053|11051.5|11053|11051.5|11052.5|11051|6
1650339000000|2022-04-19 03:30:00|11052.5|11051|11052.5|11051|11052.5|11051.5|11052.5|11051|0
1650339300000|2022-04-19 03:35:00|11053|11051.5|11053|11051.5|11053|11051.5|11053|11051.5|0
1650339900000|2022-04-19 03:45:00|11053.5|11052|11053|11051.5|11053.5|11052|11053|11051.5|11
1650340200000|2022-04-19 03:50:00|11053.5|11052|11053.5|11052|11053.5|11052|11053.5|11051.5|4
1650340500000|2022-04-19 03:55:00||11051.5||11051.5||11051.5||11051.5|4
1650340800000|2022-04-19 04:00:00|11053|11052|11053.5|11052|11053.5|11052|11053|11051.5|2
1650341100000|2022-04-19 04:05:00|11054|11052.5|11054|11052.5|11054|11052.5|11054|11052.5|10
1650341400000|2022-04-19 04:10:00|11055|11053.5|11055|11053.5|11055|11053.5|11055|11053.5|298
1650341700000|2022-04-19 04:15:00|||||||||160
1650342000000|2022-04-19 04:20:00|11054.5|11053|11054.5|11053|11054.5|11053|11054.5|11053|2
1650343800000|2022-04-19 04:50:00|11054|11052.5|11053.5|11052|11054|11052.5|11053.5|11052|135
1650344100000|2022-04-19 04:55:00|11053|11051.5|11053.5|11051.5|11053.5|11051.5|11053|11051.5|12
1650344400000|2022-04-19 05:00:00|11053|11052|11053|11051.5|11053.5|11052|11053|11051.5|4
1650344700000|2022-04-19 05:05:00|11053.5|11052|11053.5|11051.5|11053.5|11052|11053|11051.5|122
1650345000000|2022-04-19 05:10:00|11053|11052|11053.5|11052|11053.5|11052|11053|11052|0
1650345300000|2022-04-19 05:15:00|11053|11051.5|11053.5|11052|11053.5|11052|11053|11051.5|7
1650345600000|2022-04-19 05:20:00|11054|11052.5|11053.5|11052|11054|11052.5|11053.5|11052|6
1650346500000|2022-04-19 05:35:00|11053|11051.5|11052.5|11051|11053|11051.5|11052.5|11051|11
1650346800000|2022-04-19 05:40:00|11053|11051.5|11053.5|11051.5|11053.5|11051.5|11053|11051.5|5
1650347100000|2022-04-19 05:45:00|11053|11052|11053.5|11052|11053.5|11052|11053|11052|27
1650347700000|2022-04-19 05:55:00|11053|11051.5|11052.5|11051|11053|11051.5|11052.5|11051|75
1650348000000|2022-04-19 06:00:00|11053|11050.5|11054|11052.5|11055.5|11054|11053|11050.5|1128
1650348300000|2022-04-19 06:05:00|11054.5|11053|11054|11052.5|11054.5|11053|11053.5|11052|458
1650348600000|2022-04-19 06:10:00|11053.5|11052|11052|11050.5|11054|11052.5|11052|11050.5|337
1650348900000|2022-04-19 06:15:00|11051.5|11050|11051.5|11050|11052|11050.5|11051|11049.5|229
1650349200000|2022-04-19 06:20:00|11051|11049.5|11053|11051.5|11053|11051.5|11051|11049.5|1630
1650349500000|2022-04-19 06:25:00|11052.5|11051|11053.5|11052|11053.5|11052|11052.5|11051|1808
1650349800000|2022-04-19 06:30:00|11053|11051.5|11054|11052.5|11054|11052.5|11053|11051.5|872
1650350100000|2022-04-19 06:35:00|11053.5|11052|11054.5|11053|11055|11053.5|11053.5|11052|1160
1650350400000|2022-04-19 06:40:00|11054|11052.5|11054|11052.5|11054|11052.5|11053.5|11052|483
1650350700000|2022-04-19 06:45:00|11054.5|11053|11054.5|11053|11054.5|11053|11054|11052.5|306
1650351000000|2022-04-19 06:50:00|11055|11053.5|11054.5|11053|11055|11053.5|11054|11052.5|586
1650351300000|2022-04-19 06:55:00|11054|11052.5|11053.5|11052|11054.5|11053|11053.5|11052|1590
1650351600000|2022-04-19 07:00:00|11054|11052.5|11051.5|11050|11054.5|11053|11051.5|11050|4666
1650351900000|2022-04-19 07:05:00|11052|11049.5|11051.5|11050|11052.5|11051|11051|11049.5|1046
1650352200000|2022-04-19 07:10:00|11051|11049.5|11049.5|11048|11051.5|11050|11049.5|11048|3901
1650352500000|2022-04-19 07:15:00|11050|11048.5|11049|11047.5|11050|11048.5|11049|11047.5|1083
1650352800000|2022-04-19 07:20:00|11049.5|11048|11049.5|11048|11050|11048.5|11048.5|11047|2226
1650353100000|2022-04-19 07:25:00|11049|11047.5|11048.5|11047|11049|11047.5|11048.5|11047|665
1650353400000|2022-04-19 07:30:00|11049|11047.5|11049|11047.5|11049.5|11048|11048|11046.5|1562
1650353700000|2022-04-19 07:35:00|11049.5|11048|11049.5|11048|11050.5|11049|11049|11047.5|3076
1650354000000|2022-04-19 07:40:00|11050|11048.5|11052|11050.5|11052.5|11051|11049.5|11048|3772
1650354300000|2022-04-19 07:45:00|11052.5|11051|11051.5|11050|11052.5|11051|11051|11049.5|2329
1650354600000|2022-04-19 07:50:00|11051|11049.5|11050.5|11049|11051.5|11050|11050|11048.5|1660
1650354900000|2022-04-19 07:55:00|11050|11048.5|11050.5|11049|11050.5|11049|11050|11048.5|1001
1650355200000|2022-04-19 08:00:00|11051|11049.5|11050|11048.5|11051|11049.5|11050|11048.5|4224
1650355500000|2022-04-19 08:05:00|11050.5|11049|11049.5|11048|11050.5|11049|11049.5|11048|2142
1650355800000|2022-04-19 08:10:00|11049|11047.5|11048|11046.5|11049.5|11048|11047.5|11046|2794
1650356100000|2022-04-19 08:15:00|11047.5|11046|11049|11047.5|11049.5|11047.5|11046.5|11045|6004
1650356400000|2022-04-19 08:20:00|11049.5|11048|11050.5|11049|11050.5|11049|11049|11047.5|1819
1650356700000|2022-04-19 08:25:00|11051|11049.5|11052.5|11051|11053|11051.5|11051|11049.5|3988
1650357000000|2022-04-19 08:30:00|11052|11050.5|11048.5|11047|11052|11050.5|11048|11046.5|4845
1650357300000|2022-04-19 08:35:00|11049|11047.5|11049.5|11048|11049.5|11048|11048.5|11047|4201
1650357600000|2022-04-19 08:40:00|11050|11048.5|11050.5|11049|11050.5|11049|11049.5|11048|3819
1650357900000|2022-04-19 08:45:00|11050|11048.5|11050|11048.5|11050.5|11049|11048.5|11047|3785
1650358200000|2022-04-19 08:50:00|11050.5|11049|11052.5|11051|11052.5|11051|11050|11048.5|7179
1650358500000|2022-04-19 08:55:00|11052|11050.5|11053|11051.5|11053|11051.5|11052|11050.5|13341
1650358800000|2022-04-19 09:00:00|11053.5|11052|11053|11051|11053.5|11052|11052|11050.5|7874
1650359100000|2022-04-19 09:05:00|11052.5|11051.5|11052.5|11051|11053|11051.5|11052.5|11051|2443
1650359400000|2022-04-19 09:10:00|11052|11050.5|11053|11051.5|11053.5|11051.5|11051.5|11050|2429
1650359700000|2022-04-19 09:15:00|11052.5|11051|11051.5|11050|11053|11051.5|11051.5|11050|3280
1650360000000|2022-04-19 09:20:00|11051|11049.5|11051|11049.5|11051.5|11050|11051|11049.5|3434
1650360300000|2022-04-19 09:25:00|11051.5|11050|11049.5|11048|11051.5|11050|11049.5|11048|1596
1650360600000|2022-04-19 09:30:00|11050|11048.5|11051|11049.5|11051|11049.5|11049.5|11048|2415
1650360900000|2022-04-19 09:35:00|11050.5|11049|11050.5|11049|11051.5|11050|11050.5|11049|1612
1650361200000|2022-04-19 09:40:00|11050|11048.5|11050.5|11049|11050.5|11049|11050|11048.5|2972
1650361500000|2022-04-19 09:45:00|11051|11049.5|11050|11048.5|11051|11049.5|11050|11048.5|1019
1650361800000|2022-04-19 09:50:00|11050.5|11049|11052|11050.5|11052|11050.5|11050.5|11049|2895
1650362100000|2022-04-19 09:55:00|11051.5|11050|11052.5|11051|11053|11051.5|11051.5|11050|2834
1650362400000|2022-04-19 10:00:00|11052|11050.5|11052|11050.5|11052.5|11051|11052|11050.5|1237
1650362700000|2022-04-19 10:05:00|11051.5|11050|11051.5|11050|11051.5|11050|11051.5|11050|590
1650363000000|2022-04-19 10:10:00|11052|11050.5|11051|11049.5|11052|11050.5|11051|11049.5|1114
1650363300000|2022-04-19 10:15:00|11051.5|11050|11052.5|11051|11052.5|11051|11051|11049.5|2839
1650363600000|2022-04-19 10:20:00|11052|11050.5|11053|11051.5|11053|11051.5|11052|11050.5|1634
1650363900000|2022-04-19 10:25:00|11053.5|11052|11053|11051.5|11053.5|11052|11053|11051.5|1607
1650364200000|2022-04-19 10:30:00|11052.5|11051|11052.5|11051|11053|11051.5|11052.5|11051|619
1650364500000|2022-04-19 10:35:00|11053|11051.5|11053|11051.5|11053|11051.5|11052.5|11051|569
1650364800000|2022-04-19 10:40:00|11053.5|11052|11053.5|11052|11053.5|11052|11053.5|11052|637
1650365100000|2022-04-19 10:45:00|11053|11051.5|11052.5|11051|11053|11051.5|11052.5|11051|764
1650365400000|2022-04-19 10:50:00|11053|11050.5|11052.5|11051|11053|11051.5|11052|11050.5|717
1650365700000|2022-04-19 10:55:00|11052|11050.5|11052.5|11051|11053|11051.5|11052|11050.5|2470
1650366000000|2022-04-19 11:00:00|11053|11051.5|11052|11050.5|11053|11051.5|11051.5|11050|1381
1650366300000|2022-04-19 11:05:00|||||||||264
1650366600000|2022-04-19 11:10:00|11052.5|11051|11052|11050.5|11052.5|11051|11051.5|11050|261
1650366900000|2022-04-19 11:15:00|11052.5|11050|11051.5|11050|11052.5|11050|11051.5|11050|805
1650367200000|2022-04-19 11:20:00|11051|11049.5|11051|11049.5|11051.5|11050|11051|11049.5|777
1650367500000|2022-04-19 11:25:00|11051.5|11050|11052|11050.5|11052|11050.5|11051.5|11050|1932
1650367800000|2022-04-19 11:30:00|11052.5|11051|11052|11050.5|11052.5|11051|11052|11050.5|799
1650368100000|2022-04-19 11:35:00|11052.5|11051|11052.5|11051|11053|11051.5|11052.5|11051|2755
1650368400000|2022-04-19 11:40:00|11053|11051.5|11052.5|11051|11053|11051.5|11052.5|11051|365
1650368700000|2022-04-19 11:45:00|11053|11051.5|11053|11051.5|11053|11051.5|11052.5|11051.5|686
1650369000000|2022-04-19 11:50:00|11053.5|11052|11054|11052|11054|11052.5|11053|11051.5|1296
1650369300000|2022-04-19 11:55:00|11053.5|11052.5|11054|11052.5|11054|11052.5|11053.5|11052|1994
1650369600000|2022-04-19 12:00:00|11053.5|11052|11054|11052.5|11054|11052.5|11053.5|11052|879
1650369900000|2022-04-19 12:05:00|11053.5|11052|11053.5|11052|11053.5|11052|11053|11051.5|1791
1650370200000|2022-04-19 12:10:00|11054|11052.5|11054|11052.5|11054|11052.5|11053|11051.5|3157
1650370500000|2022-04-19 12:15:00|11054.5|11053|11054.5|11053|11054.5|11053|11054|11052.5|1999
1650370800000|2022-04-19 12:20:00|11054|11052.5|11053|11051.5|11054|11052.5|11052|11050.5|3621
1650371100000|2022-04-19 12:25:00|11052.5|11051|11053|11051.5|11053.5|11052|11052.5|11051|1540
1650371400000|2022-04-19 12:30:00|11053.5|11052|11054|11052.5|11054.5|11053|11053.5|11052|1554
1650371700000|2022-04-19 12:35:00|11053.5|11052|11053.5|11052|11053.5|11052|11053|11051.5|7228
1650372000000|2022-04-19 12:40:00|11053|11051.5|11053|11051.5|11054|11052.5|11053|11051.5|1726
1650372300000|2022-04-19 12:45:00|11052.5|11051|11052|11050.5|11052.5|11051|11052|11050.5|3082
1650372600000|2022-04-19 12:50:00|11051.5|11050|11052|11050.5|11052.5|11051|11051.5|11050|1931
1650372900000|2022-04-19 12:55:00|11051.5|11050|11051.5|11050|11052|11050.5|11050.5|11049|3352
1650373200000|2022-04-19 13:00:00|11051|11049.5|11050|11048.5|11051.5|11050|11050|11048.5|1178
1650373500000|2022-04-19 13:05:00|11049.5|11048|11050.5|11049|11050.5|11049|11049|11047|4511
1650373800000|2022-04-19 13:10:00|11050|11048.5|11051|11049.5|11051|11049.5|11050|11048.5|2346
1650374100000|2022-04-19 13:15:00|11050.5|11049|11050.5|11049|11051.5|11050|11050.5|11049|2032
1650374400000|2022-04-19 13:20:00|11051|11049.5|11052|11050.5|11052|11050.5|11050.5|11049|5507
1650374700000|2022-04-19 13:25:00|11051.5|11050|11049.5|11048|11051.5|11050|11049.5|11048|8271
1650375000000|2022-04-19 13:30:00|11050|11048.5|11050|11048.5|11050.5|11049|11050|11048.5|2507
1650375300000|2022-04-19 13:35:00|11050.5|11049|11050|11048.5|11050.5|11049|11049.5|11048|2771
1650375600000|2022-04-19 13:40:00|11049.5|11048|11050.5|11049|11050.5|11049|11049|11047.5|7882
1650375900000|2022-04-19 13:45:00|11050|11048.5|11050.5|11049|11051|11049.5|11050|11048.5|3131
1650376200000|2022-04-19 13:50:00|11050|11048.5|11050|11048.5|11050.5|11049|11050|11048.5|614
1650376500000|2022-04-19 13:55:00|11049.5|11048|11049.5|11048|11050|11048.5|11049.5|11047.5|3246
1650376800000|2022-04-19 14:00:00|11049|11047.5|11050|11048.5|11050.5|11049|11049|11047.5|1385
1650377100000|2022-04-19 14:05:00|11050.5|11049|11050.5|11049|11051|11049.5|11050|11048.5|1979
1650377400000|2022-04-19 14:10:00|11051|11049.5|11050.5|11049|11051|11049.5|11050.5|11049|1577
1650377700000|2022-04-19 14:15:00|11050|11048.5|11052|11050.5|11052|11050.5|11050|11048.5|4990
1650378000000|2022-04-19 14:20:00|11051.5|11050|11051|11049.5|11052|11050.5|11051|11049.5|4457
1650378300000|2022-04-19 14:25:00|11050.5|11049|11051.5|11050|11052|11050.5|11050.5|11049|1665
1650378600000|2022-04-19 14:30:00|11051|11049.5|11052|11050.5|11052|11050.5|11050.5|11049|1990
1650378900000|2022-04-19 14:35:00|11052.5|11051|11053.5|11052|11053.5|11052|11052|11050.5|2022
1650379200000|2022-04-19 14:40:00|11053|11051.5|11052|11050.5|11053.5|11051.5|11052|11050.5|1070
1650379500000|2022-04-19 14:45:00|11052.5|11050|11053|11051.5|11053|11051.5|11052|11050|785
1650379800000|2022-04-19 14:50:00|11052.5|11051|11053|11051.5|11053|11051.5|11052.5|11051|1014
1650380100000|2022-04-19 14:55:00|11053.5|11052|11053|11051.5|11053.5|11052|11052.5|11051|468
1650380400000|2022-04-19 15:00:00|11053.5|11052|11053.5|11052|11054|11052.5|11053|11052|1584
1650380700000|2022-04-19 15:05:00|11054|11051.5|11054|11052.5|11054|11052.5|11054|11051.5|2031
1650381000000|2022-04-19 15:10:00|11053.5|11052|11054.5|11053|11054.5|11053|11053.5|11052|2064
1650381300000|2022-04-19 15:15:00|11055|11053.5|11055.5|11054|11055.5|11054|11055|11053.5|5120
1650381600000|2022-04-19 15:20:00|11056|11054.5|11055.5|11054|11057.5|11055.5|11055|11053.5|6493
1650381900000|2022-04-19 15:25:00|11056|11054.5|11055.5|11054|11056|11054.5|11055.5|11054|480
1650382200000|2022-04-19 15:30:00|11056|11054.5|11056.5|11055|11056.5|11055|11055.5|11054|1023
1650382500000|2022-04-19 15:35:00|||||||||488
1650382800000|2022-04-19 15:40:00|11056|11054.5|11055|11053.5|11056|11054.5|11055|11053.5|1364
1650383100000|2022-04-19 15:45:00|11055.5|11054|11055|11053.5|11055.5|11054|11055|11053.5|535
1650383400000|2022-04-19 15:50:00|||||||||119
1650383700000|2022-04-19 15:55:00|11055.5|11054|11056|11054.5|11056.5|11054.5|11055.5|11054|829
1650384000000|2022-04-19 16:00:00|11056.5|11055|11056.5|11055|11056.5|11055|11056|11054.5|374
1650384300000|2022-04-19 16:05:00|11056|11054.5|11056|11054.5|11056|11054.5|11055.5|11054|684
1650384600000|2022-04-19 16:10:00|||||||||4
1650384900000|2022-04-19 16:15:00|||||||||39
1650385200000|2022-04-19 16:20:00|11055.5|11054|11055.5|11054|11056|11054.5|11055.5|11054|831
1650385500000|2022-04-19 16:25:00|11055|11053.5|11054.5|11053|11055|11053.5|11054.5|11052.5|947
1650385800000|2022-04-19 16:30:00|11054|11052.5|11054|11052.5|11054|11052.5|11054|11052.5|98
1650386100000|2022-04-19 16:35:00|11054.5|11053|11054.5|11053|11054.5|11053|11054|11052.5|203
1650386400000|2022-04-19 16:40:00|11055|11053.5|11055|11053.5|11055|11053.5|11055|11053|134
1650387000000|2022-04-19 16:50:00|||||||||41
1650387300000|2022-04-19 16:55:00|11055.5|11053|11055.5|11054|11055.5|11054|11055|11053|338
1650387600000|2022-04-19 17:00:00|11055|11053.5|11055|11053.5|11055.5|11054|11055|11053.5|144
1650387900000|2022-04-19 17:05:00|11054.5|11053|11054.5|11053|11054.5|11053|11054.5|11053|155
1650388200000|2022-04-19 17:10:00|11054|11052.5|11054|11052.5|11054|11052.5|11054|11052.5|33
1650388500000|2022-04-19 17:15:00|11054.5|11053|11054.5|11053|11054.5|11053|11054.5|11053|17
1650388800000|2022-04-19 17:20:00|11054|11052.5|11054.5|11053|11054.5|11053|11054|11052.5|51
1650389100000|2022-04-19 17:25:00|11054|11052.5|11054.5|11053|11054.5|11053|11054|11052.5|63
1650389400000|2022-04-19 17:30:00|11054|11052.5|11054|11052.5|11054|11052.5|11054|11052.5|29
1650389700000|2022-04-19 17:35:00|||||||||1
1650390300000|2022-04-19 17:45:00|||||||||18
1650390600000|2022-04-19 17:50:00|||||||||35
1650390900000|2022-04-19 17:55:00|||||||||4
1650391200000|2022-04-19 18:00:00|11053.5|11052|11054.5|11053|11054.5|11053|11053.5|11052|322
1650391500000|2022-04-19 18:05:00|||||||||237
1650391800000|2022-04-19 18:10:00|11054|11052.5|11053.5|11052|11054|11052.5|11053.5|11052|26
1650392100000|2022-04-19 18:15:00|11053|11051.5|11053|11051.5|11053|11051.5|11053|11051.5|37
1650392400000|2022-04-19 18:20:00|11052.5|11051|11052.5|11051|11052.5|11051|11052.5|11051|296
1650392700000|2022-04-19 18:25:00|11052|11050.5|11052.5|11051|11052.5|11051|11052|11050.5|30
1650393000000|2022-04-19 18:30:00|||||||||1
1650393300000|2022-04-19 18:35:00|11053|11051.5|11053|11051.5|11053|11051.5|11053|11051.5|379
1650393600000|2022-04-19 18:40:00|11053.5|11052|11053.5|11052|11053.5|11052|11053.5|11052|36
1650393900000|2022-04-19 18:45:00|||||||||521
1650394500000|2022-04-19 18:55:00|||||||||16
1650394800000|2022-04-19 19:00:00|11054|11052.5|11053.5|11052|11054|11052.5|11053.5|11052|97
1650395100000|2022-04-19 19:05:00|||||||||2
1650395400000|2022-04-19 19:10:00|11054|11052.5|11054|11052.5|11054|11052.5|11054|11052.5|117
1650395700000|2022-04-19 19:15:00|11053.5|11052|11053.5|11052|11053.5|11052|11053.5|11052|55
1650396000000|2022-04-19 19:20:00|11054|11052.5|11053.5|11052|11054|11052.5|11053.5|11052|65
1650396300000|2022-04-19 19:25:00|11053|11051.5|11052.5|11051|11053|11051.5|11052.5|11051|95
1650396600000|2022-04-19 19:30:00|11053|11051.5|11052|11050.5|11053|11051.5|11052|11050|886
1650396900000|2022-04-19 19:35:00|11051.5|11050|11051.5|11050|11052|11050.5|11051.5|11050|145
1650397200000|2022-04-19 19:40:00|||||||||80
1650397500000|2022-04-19 19:45:00|||||||||33
1650397800000|2022-04-19 19:50:00|11051|11049.5|11052.5|11051|11052.5|11051|11051|11049.5|643
1650398100000|2022-04-19 19:55:00|11052|11050.5|11053|11051|11053|11051|11052|11050.5|247
1650413700000|2022-04-20 00:15:00|11052.5|11050.5|11051|11049.5|11052.5|11051|11050.5|11049|473
1650414000000|2022-04-20 00:20:00|11051.5|11050|11050.5|11049|11051.5|11050|11050.5|11049|4
1650414300000|2022-04-20 00:25:00|11051|11048.5|11050.5|11048.5|11051|11049|11050|11048.5|28
1650414600000|2022-04-20 00:30:00|11050|11049|11050.5|11049|11050.5|11049|11050|11048.5|6
1650414900000|2022-04-20 00:35:00|11050|11048.5|11050.5|11049|11050.5|11049|11050|11048.5|5
1650415200000|2022-04-20 00:40:00|11050|11048.5|11049.5|11048|11050|11048.5|11049.5|11048|251
1650415500000|2022-04-20 00:45:00|||||||||5
1650415800000|2022-04-20 00:50:00|||||||||2
1650416100000|2022-04-20 00:55:00|11050|11048.5|11049.5|11048|11050|11048.5|11049.5|11048|27
1650416400000|2022-04-20 01:00:00|11050|11048.5|11050|11048.5|11050|11048.5|11050|11048.5|15
1650416700000|2022-04-20 01:05:00|11050.5|11049|11051|11049|11051|11049.5|11050.5|11048.5|139
1650417000000|2022-04-20 01:10:00|11050.5|11049.5|11051|11049.5|11051|11049.5|11050|11048.5|80
1650417300000|2022-04-20 01:15:00|11051.5|11050|11051.5|11050|11051.5|11050|11051.5|11049.5|3
1650417600000|2022-04-20 01:20:00||11049.5||11050||11050||11049.5|6
1650417900000|2022-04-20 01:25:00|11051|11049.5|11051|11049.5|11051.5|11050|11051|11049.5|1
1650418200000|2022-04-20 01:30:00|11050.5|11049|11051|11049.5|11051|11049.5|11050.5|11049|43
1650418500000|2022-04-20 01:35:00|11050.5|11049|11050|11048.5|11051|11049|11050|11048.5|27
1650418800000|2022-04-20 01:40:00|11050.5|11048|11050|11048.5|11050.5|11048.5|11050|11048|4
1650419100000|2022-04-20 01:45:00|11050.5|11049|11050.5|11048.5|11050.5|11049|11050.5|11048.5|3
1650419400000|2022-04-20 01:50:00||11049||11049||11049||11048.5|52
1650419700000|2022-04-20 01:55:00|11050|11048.5|11050|11048.5|11050.5|11049|11050|11048|64
1650420000000|2022-04-20 02:00:00|11050.5|11049|11050|11048.5|11050.5|11049|11050|11048.5|5
1650420300000|2022-04-20 02:05:00|11049.5|11048|11050|11048|11050|11048.5|11049.5|11048|63
1650420600000|2022-04-20 02:10:00|11049.5|11048.5|11050|11048.5|11050|11048.5|11049.5|11048|4
1650420900000|2022-04-20 02:15:00|11050.5|11049|11050.5|11049|11050.5|11049|11050.5|11049|4
1650421200000|2022-04-20 02:20:00|11051|11049.5|11051|11049.5|11051|11049.5|11050.5|11049|63
1650421500000|2022-04-20 02:25:00|11051.5|11050|11051.5|11049.5|11051.5|11050|11051|11049.5|30
1650421800000|2022-04-20 02:30:00|11051|11050|11051|11049.5|11051|11050|11051|11049.5|5
1650422400000|2022-04-20 02:40:00|11051.5|11050|11051.5|11050|11051.5|11050|11051.5|11050|4
1650423000000|2022-04-20 02:50:00|11051|11049.5|11051|11049.5|11051.5|11049.5|11050.5|11049|28
1650423300000|2022-04-20 02:55:00|11051.5|11050|11051.5|11049.5|11051.5|11050|11051|11049.5|6
1650423600000|2022-04-20 03:00:00|11052|11050|11051.5|11050|11052|11050.5|11051.5|11049.5|341
1650423900000|2022-04-20 03:05:00|11051|11049.5|11051.5|11049.5|11051.5|11049.5|11051|11049.5|10
1650424200000|2022-04-20 03:10:00|11051|11050|11051.5|11050|11052|11050.5|11051|11049.5|162
1650424500000|2022-04-20 03:15:00|||||||||54
1650425100000|2022-04-20 03:25:00|||||||||161
1650425400000|2022-04-20 03:30:00||11049.5||11050||11050||11049.5|160
1650426300000|2022-04-20 03:45:00|11051|11049.5|11051|11049.5|11051.5|11050|11051|11049.5|16
1650426600000|2022-04-20 03:50:00|11051.5|11050|11051.5|11050|11051.5|11050|11051.5|11050|2
1650426900000|2022-04-20 03:55:00|11051|11049.5|11051.5|11049.5|11051.5|11049.5|11051|11049.5|2
1650427200000|2022-04-20 04:00:00|11051|11049|11050.5|11049|11051.5|11049|11050.5|11049|8
1650427500000|2022-04-20 04:05:00|11051|11049.5|11051|11049|11051|11049.5|11051|11049|3
1650427800000|2022-04-20 04:10:00|11050.5||11051||11051||11050.5||36
1650428100000|2022-04-20 04:15:00|11050.5|11049.5|11050.5|11048.5|11050.5|11049.5|11050.5|11048.5|0
1650428400000|2022-04-20 04:20:00||11049||11049||11049||11048.5|0
1650428700000|2022-04-20 04:25:00|11051||11051||11051||11050.5||5
1650429000000|2022-04-20 04:30:00|11050.5||11051||11051||11050.5||3
1650429300000|2022-04-20 04:35:00|11050.5||11050.5||11050.5||11050.5||1
1650429600000|2022-04-20 04:40:00|11051|11049.5|11051|11049.5|11051|11049.5|11050.5|11049|0
1650429900000|2022-04-20 04:45:00|11050.5|11049|11051|11049|11051|11049.5|11050.5|11049|0
1650430200000|2022-04-20 04:50:00|11050.5|11049.5|11051|11049|11051|11049.5|11050.5|11049|6
1650430500000|2022-04-20 04:55:00|11050.5|11049.5|11051|11049|11051|11049.5|11050.5|11049|0
1650430800000|2022-04-20 05:00:00||11049.5||11049.5||11049.5||11049|2
1650431100000|2022-04-20 05:05:00||11049||11049||11049.5||11049|4
1650431400000|2022-04-20 05:10:00||11049.5||11049.5||11049.5||11049|0
1650431700000|2022-04-20 05:15:00|11051.5||11051.5||11051.5||11051.5||2
1650432000000|2022-04-20 05:20:00|11051||11051||11051.5||11051||0
1650432300000|2022-04-20 05:25:00|11051.5|11049|11051.5|11049.5|11051.5|11049.5|11051|11049|0
1650432600000|2022-04-20 05:30:00|11051|11050|11051|11049.5|11051.5|11050|11051|11049.5|49
1650432900000|2022-04-20 05:35:00|11050.5|11049|11051|11049.5|11051|11049.5|11050.5|11049|20
1650433200000|2022-04-20 05:40:00|11051.5|11049|11051.5|11049.5|11051.5|11049.5|11051|11049|12
1650433500000|2022-04-20 05:45:00|11051|11050|11051.5|11050|11051.5|11050|11051|11049.5|1
1650433800000|2022-04-20 05:50:00||11049.5||11050||11050||11049.5|14
1650434100000|2022-04-20 05:55:00|11051|11049.5|11051.5|11050|11051.5|11050|11051|11049.5|26
1650434400000|2022-04-20 06:00:00|11052|11050.5|11054.5|11053|11055|11053.5|11052|11050.5|949
1650434700000|2022-04-20 06:05:00|11054|11052.5|11055|11053.5|11055|11053.5|11054|11052.5|481
1650435000000|2022-04-20 06:10:00|11054.5|11053|11054|11052.5|11055|11053.5|11053.5|11052|534
1650435300000|2022-04-20 06:15:00|11053.5|11052|11053|11051.5|11053.5|11052|11052.5|11051|376
1650435600000|2022-04-20 06:20:00|11053.5|11052|11052|11050.5|11053.5|11052|11052|11050.5|281
1650435900000|2022-04-20 06:25:00|11052.5|11051|11053|11051.5|11053|11051.5|11052.5|11050.5|520
1650436200000|2022-04-20 06:30:00|11052|11050.5|11051.5|11050|11052.5|11050.5|11051.5|11050|1642
1650436500000|2022-04-20 06:35:00|11052|11050.5|11053|11051.5|11053|11051.5|11052|11050.5|1477
1650436800000|2022-04-20 06:40:00|11053.5|11052|11053.5|11052|11054.5|11053|11053|11051.5|1898
1650437100000|2022-04-20 06:45:00|11053|11051.5|11052.5|11051|11054|11052.5|11052.5|11051|415
1650437400000|2022-04-20 06:50:00|11053|11051.5|11052|11050.5|11053|11051.5|11052|11050.5|487
1650437700000|2022-04-20 06:55:00|11052.5|11051|11052|11050.5|11052.5|11051|11051.5|11050|2772
1650438000000|2022-04-20 07:00:00|11052.5|11051|11053|11051.5|11053.5|11052|11052.5|11051|2070
1650438300000|2022-04-20 07:05:00|11053.5|11052|11055|11053.5|11055.5|11054|11053.5|11052|2778
1650438600000|2022-04-20 07:10:00|11054.5|11053|11055|11053.5|11055.5|11054|11054|11052.5|3517
1650438900000|2022-04-20 07:15:00|11055.5|11054|11056|11054.5|11056.5|11055|11054.5|11053|1837
1650439200000|2022-04-20 07:20:00|11056.5|11055|11055.5|11054|11057|11055.5|11055|11053.5|2822
1650439500000|2022-04-20 07:25:00|11056|11054.5|11055|11053.5|11056|11054.5|11054.5|11053|1939
1650439800000|2022-04-20 07:30:00|11055.5|11054|11054.5|11053|11056.5|11055|11054.5|11053|2323
1650440100000|2022-04-20 07:35:00|11055|11053.5|11055.5|11054|11056|11054.5|11055|11053.5|1668
1650440400000|2022-04-20 07:40:00|11055|11053.5|11056|11054.5|11056.5|11055|11055|11053.5|4472
1650440700000|2022-04-20 07:45:00|11056.5|11055|11058.5|11057|11058.5|11057|11056.5|11055|2332
1650441000000|2022-04-20 07:50:00|11058|11056.5|11059|11057.5|11059|11057.5|11058|11056.5|1778
1650441300000|2022-04-20 07:55:00|11058.5|11057|11059|11057.5|11059|11057.5|11058|11056.5|2069
1650441600000|2022-04-20 08:00:00|11059.5|11058|11059|11057.5|11060|11058.5|11059|11057.5|2520
1650441900000|2022-04-20 08:05:00|11058.5|11057|11059.5|11058|11059.5|11058|11058|11056.5|5584
1650442200000|2022-04-20 08:10:00|11059|11057.5|11059.5|11058|11060|11058.5|11059|11057.5|3605
1650442500000|2022-04-20 08:15:00|11060|11058.5|11060|11058.5|11060.5|11059|11059.5|11058|2619
1650442800000|2022-04-20 08:20:00|11060.5|11059|11059.5|11058|11060.5|11059|11059.5|11058|1241
1650443100000|2022-04-20 08:25:00|11060|11058.5|11060.5|11059|11061|11059.5|11059|11057.5|7762
1650443400000|2022-04-20 08:30:00|11060|11058.5|11061|11059.5|11061.5|11060|11060|11058.5|2377
1650443700000|2022-04-20 08:35:00|11061.5|11060|11061.5|11060|11062|11060.5|11061|11059.5|1864
1650444000000|2022-04-20 08:40:00|11062|11060.5|11062|11060.5|11062.5|11061|11061.5|11060|1475
1650444300000|2022-04-20 08:45:00|11061.5|11060|11062.5|11061|11062.5|11061|11061.5|11060|4057
1650444600000|2022-04-20 08:50:00|11063|11061.5|11062.5|11061|11063|11061.5|11062.5|11061|2588
1650444900000|2022-04-20 08:55:00|11063|11061.5|11062.5|11061|11063|11061.5|11062.5|11061|2586
1650445200000|2022-04-20 09:00:00|11062|11060.5|11060.5|11059|11062|11060.5|11060.5|11059|8560
1650445500000|2022-04-20 09:05:00|11061|11059.5|11061.5|11060|11061.5|11060|11060.5|11059|1852
1650445800000|2022-04-20 09:10:00|11061|11059.5|11061.5|11060|11062|11060.5|11061|11059.5|3912
1650446100000|2022-04-20 09:15:00|11061|11059.5|11060.5|11059|11061|11059.5|11060.5|11059|3175
1650446400000|2022-04-20 09:20:00|11061|11059.5|11061.5|11060|11061.5|11060|11061|11059.5|2378
1650446700000|2022-04-20 09:25:00|||||||||931
1650447000000|2022-04-20 09:30:00|11062|11060.5|11062|11060.5|11062.5|11061|11062|11060.5|1193
1650447300000|2022-04-20 09:35:00|11061|11059.5|11057|11055.5|11061.5|11060|11056|11054.5|11491
1650447600000|2022-04-20 09:40:00|11056.5|11055|11058.5|11057|11058.5|11057|11056|11054.5|5293
1650447900000|2022-04-20 09:45:00|11058|11056.5|11056.5|11055|11058.5|11057|11056.5|11055|2025
1650448200000|2022-04-20 09:50:00|11056|11054.5|11056|11054.5|11056.5|11055|11055.5|11054|5640
1650448500000|2022-04-20 09:55:00|11056.5|11055|11058.5|11057|11058.5|11057|11056|11054.5|3007
1650448800000|2022-04-20 10:00:00|11058|11056.5|11059|11057.5|11059.5|11058|11058|11056.5|1573
1650449100000|2022-04-20 10:05:00|11058.5|11057|11059.5|11058|11059.5|11058|11058.5|11057|1482
1650449400000|2022-04-20 10:10:00|11060|11058.5|11059|11057.5|11060.5|11059|11059|11057.5|1853
1650449700000|2022-04-20 10:15:00|11059.5|11058|11059.5|11058|11060|11058.5|11059|11057.5|937
1650450000000|2022-04-20 10:20:00|11060|11058.5|11060.5|11059|11060.5|11059|11059.5|11058|775
1650450300000|2022-04-20 10:25:00|11060|11058.5|11060.5|11059|11061|11059.5|11060|11058.5|1309
1650450600000|2022-04-20 10:30:00|11060|11058.5|11060.5|11059|11061|11059.5|11059.5|11058|3029
1650450900000|2022-04-20 10:35:00|11061|11059.5|11059.5|11058|11061|11059.5|11059.5|11058|4380
1650451200000|2022-04-20 10:40:00|11060|11058.5|11060|11058.5|11060.5|11058.5|11059.5|11058|1406
1650451500000|2022-04-20 10:45:00|11060.5|11059|11060.5|11059|11061|11059.5|11060|11058|1953
1650451800000|2022-04-20 10:50:00|11061|11059.5|11060|11058.5|11061|11059.5|11060|11058.5|3326
1650452100000|2022-04-20 10:55:00|11060.5|11059|11059.5|11058|11060.5|11059|11059.5|11058|687
1650452400000|2022-04-20 11:00:00|11059|11057.5|11059|11057.5|11059.5|11058|11059|11057.5|4986
1650452700000|2022-04-20 11:05:00|||||||||438
1650453000000|2022-04-20 11:10:00|11058.5|11057|11059|11057.5|11059|11057.5|11058.5|11057|357
1650453300000|2022-04-20 11:15:00|11059.5|11058|11059.5|11058|11059.5|11058|11059|11057.5|1183
1650453600000|2022-04-20 11:20:00|11060|11058.5|11059|11057.5|11060|11058.5|11059|11057.5|1130
1650453900000|2022-04-20 11:25:00|11058.5|11057|11058.5|11057|11059|11057.5|11058.5|11057|558
1650454200000|2022-04-20 11:30:00|11059|11057.5|11059.5|11058|11060.5|11059|11059|11057.5|1755
1650454500000|2022-04-20 11:35:00|11060|11058.5|11059.5|11058|11060|11058.5|11059.5|11058|276
1650454800000|2022-04-20 11:40:00|11060|11058.5|11059|11057.5|11060|11058.5|11059|11057.5|524
1650455100000|2022-04-20 11:45:00|11059.5|11058|11059.5|11058|11060|11058.5|11059.5|11057.5|1789
1650455400000|2022-04-20 11:50:00|11059|11057.5|11059|11057.5|11060|11058.5|11059|11057.5|3090
1650455700000|2022-04-20 11:55:00|11059.5|11058|11058.5|11057|11059.5|11058|11058.5|11057|1143
1650456000000|2022-04-20 12:00:00|11059|11057.5|11058.5|11057|11059|11057.5|11058.5|11057|7712
1650456300000|2022-04-20 12:05:00|11058|11056.5|11058.5|11057|11058.5|11057|11058|11056.5|424
1650456600000|2022-04-20 12:10:00|11058|11056.5|11058|11056.5|11058.5|11056.5|11058|11056.5|545
1650456900000|2022-04-20 12:15:00|11057.5|11056|11057|11055.5|11057.5|11056|11057|11055.5|5915
1650457200000|2022-04-20 12:20:00|11057.5|11056|11058|11056.5|11058.5|11057|11057.5|11056|4400
1650457500000|2022-04-20 12:25:00|11057.5|11056|11058|11056.5|11058.5|11056.5|11057.5|11056|1974
1650457800000|2022-04-20 12:30:00|11057.5|11056|11058|11056.5|11058|11056.5|11057|11055.5|2469
1650458100000|2022-04-20 12:35:00|11057.5|11056|11056.5|11055|11057.5|11056|11056.5|11055|1686
1650458400000|2022-04-20 12:40:00|11056|11054.5|11056.5|11055|11057|11055.5|11055.5|11054|4646
1650458700000|2022-04-20 12:45:00|11056|11054.5|11055.5|11054|11056.5|11055|11055.5|11054|2198
1650459000000|2022-04-20 12:50:00|11056|11054.5|11056.5|11055|11056.5|11055|11055.5|11054|1338
1650459300000|2022-04-20 12:55:00|11057|11055.5|11057|11055.5|11057.5|11056|11056.5|11055|620
1650459600000|2022-04-20 13:00:00|11056.5|11055|11055.5|11054|11056.5|11055|11055.5|11054|1500
1650459900000|2022-04-20 13:05:00|11056|11054.5|11056|11054.5|11057|11055.5|11056|11054.5|9219
1650460200000|2022-04-20 13:10:00|11055.5|11054|11053|11051.5|11058|11056|11053|11051.5|7243
1650460500000|2022-04-20 13:15:00|11053.5|11052|11053|11051.5|11054|11052.5|11052.5|11051|1751
1650460800000|2022-04-20 13:20:00|11053.5|11052|11054|11052.5|11054|11052.5|11053|11051.5|6439
1650461100000|2022-04-20 13:25:00|11053.5|11052|11051.5|11050|11054.5|11052.5|11051.5|11050|1919
1650461400000|2022-04-20 13:30:00|11052|11050.5|11050.5|11049|11052.5|11051|11050|11048.5|3620
1650461700000|2022-04-20 13:35:00|11051|11049.5|11050.5|11049|11052|11050.5|11050|11048.5|9619
1650462000000|2022-04-20 13:40:00|11051|11049.5|11053.5|11052|11053.5|11052|11050.5|11049|3445
1650462300000|2022-04-20 13:45:00|11054|11052.5|11054.5|11053|11055|11053.5|11054|11052.5|1643
1650462600000|2022-04-20 13:50:00|11055|11053.5|11055.5|11054|11055.5|11054|11054|11052.5|1979
1650462900000|2022-04-20 13:55:00|11055|11053.5|11055.5|11054|11055.5|11054|11054.5|11053|5536
1650463200000|2022-04-20 14:00:00|11056|11054.5|11056.5|11055|11057|11055.5|11056|11054.5|4356
1650463500000|2022-04-20 14:05:00|11056|11054.5|11055.5|11054|11056|11054.5|11055|11053.5|10509
1650463800000|2022-04-20 14:10:00|11056|11054.5|11056|11054.5|11057|11055.5|11056|11054.5|1749
1650464100000|2022-04-20 14:15:00|11056.5|11055|11056.5|11055|11056.5|11055|11056|11054.5|9935
1650464400000|2022-04-20 14:20:00|11056|11054.5|11057|11055.5|11057|11055.5|11056|11054.5|1205
1650464700000|2022-04-20 14:25:00|11057.5|11055|11057.5|11056|11058|11056.5|11057|11055|7380
1650465000000|2022-04-20 14:30:00|11058|11055.5|11058|11056.5|11058|11056.5|11058|11055.5|2782
1650465300000|2022-04-20 14:35:00|11057.5|11056|11057.5|11056|11058|11056.5|11057.5|11056|6203
1650465600000|2022-04-20 14:40:00|11058|11056.5|11059|11057.5|11059|11057.5|11058|11056.5|4819
1650465900000|2022-04-20 14:45:00|11058.5|11057|11057.5|11056|11059.5|11058|11057.5|11056|7216
1650466200000|2022-04-20 14:50:00|11058|11056.5|11058|11056.5|11058|11056.5|11057.5|11056|1215
1650466500000|2022-04-20 14:55:00|11057.5|11056|11057.5|11056|11058|11056.5|11057|11055.5|1687
1650466800000|2022-04-20 15:00:00|11058|11056.5|11056|11054.5|11058|11056.5|11056|11054.5|2083
1650467100000|2022-04-20 15:05:00|11056.5|11055|11056.5|11055|11057.5|11056|11056|11054.5|4959
1650467400000|2022-04-20 15:10:00|11056|11054.5|11056.5|11055|11056.5|11055|11055.5|11054|1570
1650467700000|2022-04-20 15:15:00|11057|11055.5|11056.5|11055|11057|11055.5|11056|11054.5|2774
1650468000000|2022-04-20 15:20:00|11057|11055.5|11056.5|11055|11057|11055.5|11056.5|11055|1620
1650468300000|2022-04-20 15:25:00|11056|11054.5|11056|11054.5|11056|11054.5|11056|11054.5|883
1650468600000|2022-04-20 15:30:00|11056.5|11055|11057|11055.5|11057|11055.5|11056|11055|1528
1650468900000|2022-04-20 15:35:00|11057.5|11056|11057|11055.5|11057.5|11056|11057|11055.5|6319
1650469200000|2022-04-20 15:40:00|11057.5|11056|11057.5|11056|11058|11056.5|11057|11055.5|2602
1650469500000|2022-04-20 15:45:00|11057|11055.5|11058|11056.5|11058|11056.5|11057|11055.5|4155
1650469800000|2022-04-20 15:50:00|11058.5|11057|11058.5|11057|11059|11057.5|11058.5|11057|2020
1650470100000|2022-04-20 15:55:00|11059|11057.5|11058.5|11057|11059|11057.5|11058.5|11057|9355
1650470400000|2022-04-20 16:00:00|11058|11056.5|11058|11056.5|11058.5|11057|11058|11056.5|1146
1650470700000|2022-04-20 16:05:00|11057.5|11056|11057|11055.5|11058|11056.5|11057|11055.5|753
1650471000000|2022-04-20 16:10:00|11057.5|11056|11057|11055.5|11057.5|11056|11057|11055.5|2110
1650471300000|2022-04-20 16:15:00|11056.5|11055|11056.5|11055|11056.5|11055|11056.5|11055|1680
1650471600000|2022-04-20 16:20:00|11056|11054.5|11056|11054.5|11056|11054.5|11056|11054.5|466
1650471900000|2022-04-20 16:25:00|11056.5|11055|11056|11054.5|11056.5|11055|11056|11054.5|315
1650472200000|2022-04-20 16:30:00|11056.5|11055|11056|11054.5|11056.5|11055|11056|11054.5|3744
1650472500000|2022-04-20 16:35:00|11055.5|11054|11055.5|11054|11056|11054.5|11055.5|11054|584
1650472800000|2022-04-20 16:40:00|11055|11053.5|11055.5|11054|11055.5|11054|11055|11053.5|742
1650473100000|2022-04-20 16:45:00|11056|11054.5|11056.5|11055|11056.5|11055|11056|11054|1183
1650473400000|2022-04-20 16:50:00|||||||||174
1650473700000|2022-04-20 16:55:00|11057|11055.5|11057|11055.5|11057|11055.5|11056.5|11055|166
1650474000000|2022-04-20 17:00:00|11056.5|11055|11056.5|11055|11057.5|11056|11056.5|11055|779
1650474300000|2022-04-20 17:05:00|11056|11054.5|11057|11055.5|11057|11055.5|11056|11054.5|843
1650474600000|2022-04-20 17:10:00|11056.5|11055|11057|11055.5|11057|11055.5|11056.5|11055|240
1650474900000|2022-04-20 17:15:00|11056.5|11055|11057.5|11056|11057.5|11056|11056.5|11055|74
1650475200000|2022-04-20 17:20:00|11058|11056.5|11058.5|11057|11058.5|11057|11058|11056.5|190
1650475500000|2022-04-20 17:25:00|11058|11056.5|11057.5|11056|11058|11056.5|11057.5|11056|242
1650475800000|2022-04-20 17:30:00|11057|11055.5|11057.5|11056|11057.5|11056|11057|11055.5|46
1650476100000|2022-04-20 17:35:00|11058|11056.5|11057|11055.5|11058|11056.5|11057|11055.5|152
1650476400000|2022-04-20 17:40:00|11056.5|11055|11056.5|11055|11057|11055.5|11056.5|11055|24
1650476700000|2022-04-20 17:45:00|11057|11055.5|11056.5|11055|11057|11055.5|11056.5|11055|165
1650477000000|2022-04-20 17:50:00|11056|11054.5|11057|11055.5|11057|11055.5|11056|11054.5|89
1650477300000|2022-04-20 17:55:00|||||||||1
1650477600000|2022-04-20 18:00:00||11055||11055.5||11055.5||11055|173
1650477900000|2022-04-20 18:05:00|11056.5|11055|11056.5|11055|11056.5|11055|11056.5|11055|4
1650478200000|2022-04-20 18:10:00|11057|11055.5|11057|11055|11057|11055.5|11056.5|11055|1559
1650478500000|2022-04-20 18:15:00|11056.5|11055.5|11056|11054.5|11057|11055.5|11056|11054.5|363
1650478800000|2022-04-20 18:20:00|||||||||29
1650479100000|2022-04-20 18:25:00|11055.5|11054|11056|11054.5|11056|11054.5|11055|11053.5|290
1650479400000|2022-04-20 18:30:00|11056.5|11055|11056|11054.5|11056.5|11055|11056|11054.5|62
1650479700000|2022-04-20 18:35:00|11056.5|11055|11056.5|11055|11056.5|11055|11056.5|11055|54
1650480000000|2022-04-20 18:40:00|11056|11054.5|11056.5|11055|11056.5|11055|11056|11054.5|203
1650480300000|2022-04-20 18:45:00|||||||||30
1650480600000|2022-04-20 18:50:00|11056|11054.5|11056.5|11055|11056.5|11055|11056|11054.5|39
1650480900000|2022-04-20 18:55:00|11057|11055.5|11057|11055.5|11057|11055.5|11057|11055.5|44
1650481200000|2022-04-20 19:00:00|11056.5|11055|11056.5|11055|11056.5|11055|11056|11054.5|24
1650481500000|2022-04-20 19:05:00|11056|11054.5|11056.5|11055|11056.5|11055|11056|11054.5|21
1650481800000|2022-04-20 19:10:00|11056|11054.5|11056|11054.5|11056|11054.5|11056|11054.5|22
1650482100000|2022-04-20 19:15:00|11055.5|11054|11056|11054.5|11056|11054.5|11055.5|11054|3
1650482400000|2022-04-20 19:20:00|11055.5|11054|11056|11054.5|11056|11054.5|11055.5|11054|116
1650483000000|2022-04-20 19:30:00|11055.5|11054|11055.5|11054|11055.5|11054|11055.5|11054|8
1650483300000|2022-04-20 19:35:00|11056|11054.5|11055.5|11054|11056|11054.5|11055.5|11054|50
1650483600000|2022-04-20 19:40:00|11055|11053.5|11055.5|11054|11055.5|11054|11055|11053.5|66
1650484200000|2022-04-20 19:50:00|11055|11053.5|11055|11053.5|11055|11053.5|11055|11053.5|217
1650484500000|2022-04-20 19:55:00|11055.5|11054|11055.5|11053.5|11055.5|11054|11055|11053|245
1650500100000|2022-04-21 00:15:00|11054.5|11053|11054|11052.5|11054.5|11053|11053.5|11052|165
1650500400000|2022-04-21 00:20:00|11054.5|11053|11054|11052.5|11054.5|11053|11054|11052.5|0
1650500700000|2022-04-21 00:25:00|11054.5|11053|11054.5|11053|11054.5|11053|11054.5|11052.5|4
1650501000000|2022-04-21 00:30:00|11054|11052.5|11054|11052|11054.5|11052.5|11054|11052|11
1650501300000|2022-04-21 00:35:00|11053.5|11052.5|11054|11052|11054|11052.5|11053.5|11052|53
1650501600000|2022-04-21 00:40:00|11054.5|11052.5|11054.5|11052.5|11054.5|11053|11054.5|11052.5|7
1650501900000|2022-04-21 00:45:00|11054|11053|11054.5|11052.5|11054.5|11053|11054|11052.5|2
1650502200000|2022-04-21 00:50:00|11054|11053|11054|11052.5|11054|11053|11054|11052.5|12
1650502500000|2022-04-21 00:55:00|11054.5|11053|11054.5|11053|11054.5|11053|11054.5|11052.5|19
1650502800000|2022-04-21 01:00:00|11055||11055||11055||11054.5||9
1650503100000|2022-04-21 01:05:00|11054.5|11052.5|11054.5|11052.5|11055|11052.5|11054.5|11052.5|13
1650503400000|2022-04-21 01:10:00||11053||11053||11053||11052.5|19
1650504000000|2022-04-21 01:20:00||11052.5||11052.5||11053||11052.5|0
1650504300000|2022-04-21 01:25:00|11054||11054||11054||11054||0
1650504900000|2022-04-21 01:35:00||11052||11052.5||11052.5||11052|0
1650505200000|2022-04-21 01:40:00||11052||11052.5||11052.5||11052|0
1650506400000|2022-04-21 02:00:00|11053.5|11052|11053|11051.5|11054|11052|11053|11051.5|40
1650506700000|2022-04-21 02:05:00||11051||11051.5||11051.5||11051|21
1650507000000|2022-04-21 02:10:00|11052.5|11051|11052.5|11051|11052.5|11051|11052.5|11051|10
1650507300000|2022-04-21 02:15:00|11053||11052.5||11053||11052.5||3
1650507600000|2022-04-21 02:20:00|11053||11052.5||11053||11052.5||4
1650507900000|2022-04-21 02:25:00|11052|11050.5|11052.5|11050.5|11052.5|11050.5|11052|11050.5|10
1650508200000|2022-04-21 02:30:00||11051||11051||11051||11051|1
1650508500000|2022-04-21 02:35:00|11053|11051.5|11053|11051|11053|11051.5|11052.5|11051|19
1650508800000|2022-04-21 02:40:00||11051.5||11051.5||11051.5||11051|0
1650509100000|2022-04-21 02:45:00|11053.5|11052|11053.5|11052|11053.5|11052|11053.5|11052|0
1650509700000|2022-04-21 02:55:00||11051.5||11051.5||11051.5||11051.5|3
1650510000000|2022-04-21 03:00:00|11053||11053||11053.5||11053||3
1650510300000|2022-04-21 03:05:00||11051||11051.5||11051.5||11051|2
1650510900000|2022-04-21 03:15:00|11052.5|11051|11052.5|11051|11052.5|11051|11052.5|11051|3
1650511200000|2022-04-21 03:20:00|11053|11051.5|11053|11051.5|11053|11051.5|11053|11051|11
1650511500000|2022-04-21 03:25:00||11051||11051||11051.5||11051|1
1650511800000|2022-04-21 03:30:00|11052.5||11052.5||11052.5||11052.5||5
1650512100000|2022-04-21 03:35:00|11053|11051.5|11053|11051.5|11053|11051.5|11053|11051.5|8
1650512400000|2022-04-21 03:40:00|11053.5|11051|11053.5|11051.5|11053.5|11051.5|11053|11051|3
1650512700000|2022-04-21 03:45:00|11053|11052|11053|11051.5|11053.5|11052|11053|11051.5|25
1650513000000|2022-04-21 03:50:00|11053.5||11053.5||11053.5||11053||2
1650513300000|2022-04-21 03:55:00|11053|11051|11054|11052.5|11054|11052.5|11053|11051|65
1650514200000|2022-04-21 04:10:00|11054.5|11053|11054.5|11052.5|11054.5|11053|11054.5|11052.5|17
1650514500000|2022-04-21 04:15:00|11054||11054||11054||11054||2
1650515100000|2022-04-21 04:25:00|11053.5|11052|11053|11051.5|11054|11052|11053|11051.5|24
1650515400000|2022-04-21 04:30:00|11053.5|11052|11053.5|11052|11053.5|11052|11053|11051.5|103
1650515700000|2022-04-21 04:35:00|11053|11051.5|11053|11051.5|11053|11051.5|11053|11051.5|11
1650516000000|2022-04-21 04:40:00|||||||||5
1650516300000|2022-04-21 04:45:00|||||||||5
1650516600000|2022-04-21 04:50:00|11053.5||11053||11053.5||11053||9
1650516900000|2022-04-21 04:55:00|||||||||4
1650517200000|2022-04-21 05:00:00||11051||11051.5||11051.5||11051|833
1650517500000|2022-04-21 05:05:00|11052.5|11051|11051|11049.5|11052.5|11051|11051|11049.5|154
1650517800000|2022-04-21 05:10:00|11051.5|11050|11050.5|11049|11051.5|11050|11050.5|11049|513
1650518100000|2022-04-21 05:15:00|11050|11048.5|11049.5|11048|11050|11048.5|11049|11047.5|438
1650518400000|2022-04-21 05:20:00|11049|11047.5|11047|11045.5|11049.5|11048|11046|11044.5|669
1650518700000|2022-04-21 05:25:00|11047.5|11045|11047|11045|11047.5|11046|11046|11044.5|1601
1650519000000|2022-04-21 05:30:00|11046.5|11044.5|11046.5|11045|11046.5|11045|11046|11044|250
1650519300000|2022-04-21 05:35:00|11046|11044.5|11046.5|11044.5|11046.5|11045|11045.5|11043.5|711
1650519600000|2022-04-21 05:40:00|11046|11045|11046.5|11044.5|11047|11045.5|11046|11044.5|328
1650519900000|2022-04-21 05:45:00|11046|11044|11044.5|11043|11046|11044.5|11044|11042.5|545
1650520200000|2022-04-21 05:50:00|11044|11042.5|11044.5|11043|11045|11043.5|11044|11042.5|364
1650520500000|2022-04-21 05:55:00|11045|11043.5|11046.5|11045|11046.5|11045|11045|11043|339
1650520800000|2022-04-21 06:00:00|11046|11044.5|11045|11043.5|11047|11045.5|11044.5|11043|2235
1650521100000|2022-04-21 06:05:00|11044.5|11043|11043.5|11042|11044.5|11043|11042.5|11041|3454
1650521400000|2022-04-21 06:10:00|11043|11041.5|11043.5|11042|11044.5|11043|11043|11041.5|1733
1650521700000|2022-04-21 06:15:00|11044|11042.5|11043.5|11042|11044|11042.5|11043.5|11042|1557
1650522000000|2022-04-21 06:20:00|11044|11042.5|11044.5|11043|11044.5|11043|11044|11042.5|1066
1650522300000|2022-04-21 06:25:00|11045|11043.5|11046|11044.5|11046|11044.5|11045|11043.5|1720
1650522600000|2022-04-21 06:30:00|11045.5|11044|11039.5|11038|11045.5|11044|11039.5|11037.5|7982
1650522900000|2022-04-21 06:35:00|11040|11038.5|11040|11038.5|11040.5|11039|11037.5|11036|6813
1650523200000|2022-04-21 06:40:00|11039.5|11038|11040|11038.5|11041|11039|11039|11037.5|3477
1650523500000|2022-04-21 06:45:00|11040.5|11039|11042|11040.5|11042|11040.5|11040|11038.5|4166
1650523800000|2022-04-21 06:50:00|11041.5|11040|11041|11039.5|11042.5|11041|11040.5|11039|3833
1650524100000|2022-04-21 06:55:00|11041.5|11040|11041|11039.5|11042.5|11041|11040.5|11038.5|4767
1650524400000|2022-04-21 07:00:00|11040.5|11039|11039.5|11038|11040.5|11039.5|11039|11037.5|6267
1650524700000|2022-04-21 07:05:00|11040|11038.5|11040|11038.5|11041|11039.5|11039.5|11038|3407
1650525000000|2022-04-21 07:10:00|11039.5|11038|11040.5|11039|11040.5|11039|11039|11037.5|4272
1650525300000|2022-04-21 07:15:00|11041|11039.5|11041.5|11040|11041.5|11040|11040|11038.5|5803
1650525600000|2022-04-21 07:20:00|11041|11039.5|11041|11039.5|11041.5|11040|11040|11038.5|3408
1650525900000|2022-04-21 07:25:00|11040.5|11039|11042.5|11041|11042.5|11041|11040.5|11039|2741
1650526200000|2022-04-21 07:30:00|11042|11040.5|11041.5|11040|11043|11041.5|11040.5|11039|4748
1650526500000|2022-04-21 07:35:00|11042|11040.5|11040.5|11039|11042.5|11041|11040.5|11039|3575
1650526800000|2022-04-21 07:40:00|11040|11038.5|11038.5|11037|11040.5|11039|11038|11036.5|4624
1650527100000|2022-04-21 07:45:00|11039|11037.5|11039|11037.5|11039|11037.5|11038|11036.5|1375
1650527400000|2022-04-21 07:50:00|11038.5|11037|11038|11036.5|11038.5|11037|11037.5|11036|7087
1650527700000|2022-04-21 07:55:00|11037.5|11036|11035.5|11034|11037.5|11036|11035.5|11034|8523
1650528000000|2022-04-21 08:00:00|11035|11033.5|11035.5|11034|11036.5|11035|11034.5|11033|34524
1650528300000|2022-04-21 08:05:00|11035|11033.5|11037|11035.5|11037|11035.5|11034|11032.5|8372
1650528600000|2022-04-21 08:10:00|11036.5|11035|11036.5|11035|11037|11035.5|11036|11034.5|15427
1650528900000|2022-04-21 08:15:00|11037|11035.5|11038|11036.5|11038|11036.5|11037|11035.5|6810
1650529200000|2022-04-21 08:20:00|11038.5|11037|11036|11034.5|11038.5|11037|11036|11034.5|3450
1650529500000|2022-04-21 08:25:00|11036.5|11035|11036|11034.5|11037|11035.5|11036|11034.5|5581
1650529800000|2022-04-21 08:30:00|11035.5|11034|11035|11033.5|11036|11034.5|11035|11033.5|7404
1650530100000|2022-04-21 08:35:00|11034.5|11033|11035.5|11034|11036|11034.5|11034.5|11033|6766
1650530400000|2022-04-21 08:40:00|11036|11034.5|11034.5|11033|11036|11034.5|11034|11032.5|5038
1650530700000|2022-04-21 08:45:00|11034|11032.5|11033|11031.5|11034.5|11033|11033|11031.5|9633
1650531000000|2022-04-21 08:50:00|11032.5|11031|11033|11031.5|11033|11031.5|11031.5|11030|19237
1650531300000|2022-04-21 08:55:00|11032.5|11031|11032.5|11031|11032.5|11031|11031.5|11030|3671
1650531600000|2022-04-21 09:00:00|11033|11031.5|11036|11034.5|11037|11035.5|11033|11031.5|13918
1650531900000|2022-04-21 09:05:00|11035.5|11034|11035|11033.5|11036|11034|11035|11033.5|3692
1650532200000|2022-04-21 09:10:00|11035.5|11034|11034|11032|11035.5|11034|11034|11032|5257
1650532500000|2022-04-21 09:15:00|11034.5|11032.5|11035.5|11034|11036|11034.5|11034|11032.5|3288
1650532800000|2022-04-21 09:20:00|11036|11034.5|11035.5|11034|11036|11034.5|11035.5|11034|2434
1650533100000|2022-04-21 09:25:00|11036|11034.5|11037|11035.5|11037|11035.5|11036|11034.5|1925
1650533400000|2022-04-21 09:30:00|11036.5|11035|11037|11035.5|11037|11035.5|11036|11034.5|1451
1650533700000|2022-04-21 09:35:00|11036.5|11035|11038|11036.5|11038|11036.5|11036.5|11035|3890
1650534000000|2022-04-21 09:40:00|11037.5|11036|11038.5|11037|11038.5|11037|11037.5|11036|2261
1650534300000|2022-04-21 09:45:00|11039|11037.5|11038|11036.5|11039|11037.5|11037.5|11036|4257
1650534600000|2022-04-21 09:50:00|11038.5|11037|11038.5|11037|11039|11037.5|11038.5|11037|734
1650534900000|2022-04-21 09:55:00|11038|11036.5|11038.5|11037|11039|11037.5|11038|11036.5|4056
1650535200000|2022-04-21 10:00:00|11039|11037.5|11039|11037.5|11040|11038.5|11038.5|11037.5|3143
1650535500000|2022-04-21 10:05:00|11039.5|11038|11040|11038.5|11040.5|11039|11039.5|11038|8677
1650535800000|2022-04-21 10:10:00|11039.5|11038|11039.5|11038|11040.5|11039|11039|11037.5|5236
1650536100000|2022-04-21 10:15:00|11039|11037.5|11038.5|11037|11039|11037.5|11038.5|11037|3891
1650536400000|2022-04-21 10:20:00|11038|11036.5|11037.5|11036|11038|11036.5|11037|11035.5|1397
1650536700000|2022-04-21 10:25:00|11038|11036.5|11039.5|11038|11039.5|11038|11038|11036.5|1041
1650537000000|2022-04-21 10:30:00|11039|11037.5|11038.5|11037|11039.5|11038|11038.5|11037|1498
1650537300000|2022-04-21 10:35:00|11039|11037.5|11039|11037.5|11039.5|11038|11038.5|11037|1359
1650537600000|2022-04-21 10:40:00|11039.5|11038|11039.5|11038|11039.5|11038|11039|11037.5|520
1650537900000|2022-04-21 10:45:00|11040|11038.5|11039|11037.5|11040.5|11039|11039|11037.5|1789
1650538200000|2022-04-21 10:50:00|11039.5|11038|11040|11038.5|11040|11038.5|11039|11037.5|1246
1650538500000|2022-04-21 10:55:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|552
1650538800000|2022-04-21 11:00:00|11039.5|11038|11040|11038.5|11040|11038.5|11039|11037.5|761
1650539100000|2022-04-21 11:05:00|11039.5|11038|11041|11039.5|11041|11039.5|11039.5|11038|2955
1650539400000|2022-04-21 11:10:00|11040.5|11039|11040.5|11039|11041|11039.5|11040.5|11039|1359
1650539700000|2022-04-21 11:15:00|11041|11039.5|11041.5|11040|11041.5|11040|11040.5|11039|2725
1650540000000|2022-04-21 11:20:00|11041|11039.5|11041.5|11040|11042|11040.5|11041|11039.5|1393
1650540300000|2022-04-21 11:25:00|11042|11040.5|11042|11040.5|11042|11040.5|11041.5|11040|1131
1650540600000|2022-04-21 11:30:00|11042.5|11041|11042.5|11041|11043|11041.5|11042.5|11041|1381
1650540900000|2022-04-21 11:35:00|11042|11040.5|11042.5|11041|11042.5|11041|11041.5|11040|3492
1650541200000|2022-04-21 11:40:00|11042|11040.5|11043|11041.5|11043|11041.5|11042|11040.5|3961
1650541500000|2022-04-21 11:45:00|11042.5|11041|11041|11039.5|11043|11041.5|11041|11039.5|2561
1650541800000|2022-04-21 11:50:00|11040.5|11039|11040|11038.5|11041|11039.5|11040|11038.5|1430
1650542100000|2022-04-21 11:55:00|11039.5|11038|11040.5|11039|11040.5|11039|11039.5|11038|4162
1650542400000|2022-04-21 12:00:00|11041|11039.5|11040.5|11039|11041.5|11040|11040.5|11039|2043
1650542700000|2022-04-21 12:05:00|11041|11039.5|11042.5|11041|11042.5|11041|11040.5|11039|7922
1650543000000|2022-04-21 12:10:00|11042|11040.5|11042|11040.5|11042.5|11041|11041|11039.5|2912
1650543300000|2022-04-21 12:15:00|11042.5|11041|11043|11041.5|11043.5|11042|11042|11040.5|1817
1650543600000|2022-04-21 12:20:00|11042.5|11041|11041.5|11040|11042.5|11041|11041.5|11040|1976
1650543900000|2022-04-21 12:25:00|11042|11040.5|11042|11040.5|11042|11040.5|11041|11039.5|4543
1650544200000|2022-04-21 12:30:00|11042.5|11041|11042|11040.5|11043|11041|11041.5|11040|2147
1650544500000|2022-04-21 12:35:00|11041.5|11040|11043.5|11042|11043.5|11042|11041.5|11040|2476
1650544800000|2022-04-21 12:40:00|11044|11041.5|11044|11042.5|11044.5|11043|11043|11041.5|1650
1650545100000|2022-04-21 12:45:00|11044.5|11043|11044|11042.5|11044.5|11043|11043.5|11042|8663
1650545400000|2022-04-21 12:50:00|11043.5|11042|11042.5|11041|11044.5|11043|11042.5|11041|2055
1650545700000|2022-04-21 12:55:00|11042|11040.5|11041.5|11040|11042.5|11040.5|11041.5|11040|2002
1650546000000|2022-04-21 13:00:00|11042|11039.5|11041|11039.5|11042|11040|11040|11038.5|2630
1650546300000|2022-04-21 13:05:00|11040.5|11039|11039.5|11038|11041|11039.5|11038.5|11037|5163
1650546600000|2022-04-21 13:10:00|11039|11037.5|11036|11034.5|11040|11038.5|11036|11034.5|9314
1650546900000|2022-04-21 13:15:00|11036.5|11035|11036.5|11035|11038|11036.5|11036|11034.5|7110
1650547200000|2022-04-21 13:20:00|11036|11034.5|11036.5|11035|11037|11035.5|11035.5|11034|6069
1650547500000|2022-04-21 13:25:00|11034.5|11033|11036|11034|11038|11036|11031.5|11030|14382
1650547800000|2022-04-21 13:30:00|11035.5|11034.5|11034|11032.5|11036|11034.5|11034|11032.5|5690
1650548100000|2022-04-21 13:35:00|11034.5|11033|11035|11033.5|11035.5|11034|11034.5|11033|3015
1650548400000|2022-04-21 13:40:00|11035.5|11034|11036|11034.5|11036|11034.5|11034.5|11033|4701
1650548700000|2022-04-21 13:45:00|11036.5|11035|11035.5|11034|11036.5|11035|11034.5|11033|6763
1650549000000|2022-04-21 13:50:00|11036|11034.5|11035.5|11034|11036|11034.5|11035.5|11034|2047
1650549300000|2022-04-21 13:55:00|11035|11033.5|11034.5|11033|11035.5|11034|11034.5|11033|3997
1650549600000|2022-04-21 14:00:00|11034|11032.5|11035|11033.5|11035.5|11034|11034|11032.5|2841
1650549900000|2022-04-21 14:05:00|11034.5|11033|11034|11032.5|11035|11033.5|11034|11032|3707
1650550200000|2022-04-21 14:10:00|11033.5|11032|11033.5|11032|11034.5|11033|11033|11031.5|8070
1650550500000|2022-04-21 14:15:00|11034|11032.5|11034|11032.5|11034|11032.5|11033|11031.5|2626
1650550800000|2022-04-21 14:20:00|11033.5|11032|11033.5|11032|11034|11032.5|11033|11031.5|18977
1650551100000|2022-04-21 14:25:00|11034|11032.5|11034.5|11033|11034.5|11033|11034|11032|736
1650551400000|2022-04-21 14:30:00|11034|11032.5|11031.5|11030|11034.5|11033|11031|11029.5|5385
1650551700000|2022-04-21 14:35:00|11032|11030.5|11031|11029.5|11032|11030.5|11029.5|11028|4441
1650552000000|2022-04-21 14:40:00|11030.5|11029|11030|11028.5|11031.5|11030|11030|11028.5|6331
1650552300000|2022-04-21 14:45:00|11029.5|11028|11030.5|11029|11030.5|11029|11029|11027.5|5471
1650552600000|2022-04-21 14:50:00|11031|11029.5|11032.5|11031|11033|11031.5|11030.5|11029|4549
1650552900000|2022-04-21 14:55:00|11033|11031.5|11032.5|11031|11033.5|11032|11032.5|11031|4790
1650553200000|2022-04-21 15:00:00|11032|11030.5|11031|11029.5|11032|11030.5|11031|11029.5|1165
1650553500000|2022-04-21 15:05:00|11030.5|11029|11031|11029.5|11031.5|11030|11030|11028.5|1454
1650553800000|2022-04-21 15:10:00|11031.5|11030|11031.5|11029.5|11032|11030.5|11031|11029.5|5008
1650554100000|2022-04-21 15:15:00|11031|11030|11032.5|11031|11032.5|11031|11031|11029.5|2881
1650554400000|2022-04-21 15:20:00|11032|11030.5|11033|11031.5|11033.5|11031.5|11032|11030.5|2433
1650554700000|2022-04-21 15:25:00|11032.5|11031|11033.5|11032|11033.5|11032|11032.5|11031|568
1650555000000|2022-04-21 15:30:00|11033|11031.5|11031|11029.5|11033.5|11031.5|11031|11029.5|9302
1650555300000|2022-04-21 15:35:00|11030.5|11029|11030|11028.5|11031|11029.5|11029|11027.5|1562
1650555600000|2022-04-21 15:40:00|11029.5|11028|11028|11026.5|11030.5|11029|11027.5|11026|4843
1650555900000|2022-04-21 15:45:00|11028.5|11027|11027.5|11026|11028.5|11027|11027.5|11026|5467
1650556200000|2022-04-21 15:50:00|11028|11026.5|11028.5|11027|11029.5|11028|11027.5|11026|1302
1650556500000|2022-04-21 15:55:00|11028|11026.5|11028.5|11027|11028.5|11027|11028|11026.5|1272
1650556800000|2022-04-21 16:00:00|11028|11026.5|11028|11026|11028.5|11027|11027.5|11026|1454
1650557100000|2022-04-21 16:05:00|11028.5|11026.5|11028|11026|11029|11027.5|11027.5|11026|960
1650557400000|2022-04-21 16:10:00|11027.5|11025.5|11028|11026.5|11028|11026.5|11027|11025.5|1450
1650557700000|2022-04-21 16:15:00|11027.5|11026|11027|11025.5|11028|11026.5|11027|11025.5|1226
1650558000000|2022-04-21 16:20:00|11027.5|11026|11027.5|11026|11027.5|11026|11027|11025.5|647
1650558300000|2022-04-21 16:25:00|11027|11025.5|11026.5|11025|11027.5|11025.5|11026|11024.5|190
1650558600000|2022-04-21 16:30:00|11026|11024.5|11025|11023.5|11026.5|11025|11025|11023.5|2062
1650558900000|2022-04-21 16:35:00|11025.5|11024|11026.5|11024.5|11026.5|11025|11025|11024|2134
1650559200000|2022-04-21 16:40:00|11026|11025|11027|11025.5|11027|11025.5|11026|11024.5|730
1650559500000|2022-04-21 16:45:00|11026.5|11025|11026.5|11025|11026.5|11025|11026|11024.5|359
1650559800000|2022-04-21 16:50:00|11027|11025.5|11026|11024.5|11027|11025.5|11026|11024.5|398
1650560100000|2022-04-21 16:55:00|11026.5|11025|11026|11024.5|11026.5|11025|11026|11024.5|610
1650560400000|2022-04-21 17:00:00|11026.5|11025|11026.5|11024.5|11026.5|11025|11026|11024.5|220
1650560700000|2022-04-21 17:05:00|11026|11025|11026.5|11025|11026.5|11025|11026|11024.5|34
1650561000000|2022-04-21 17:10:00|11026|11024.5|11027.5|11026|11027.5|11026|11026|11024.5|496
1650561300000|2022-04-21 17:15:00|11027|11025.5|11028|11026|11028|11026.5|11026.5|11025|791
1650561600000|2022-04-21 17:20:00|11027.5|11025.5|11028|11026.5|11028|11026.5|11027|11025.5|324
1650561900000|2022-04-21 17:25:00|11028.5|11026|11028.5|11027|11028.5|11027|11027.5|11026|63
1650562200000|2022-04-21 17:30:00|11028|11026.5|11029|11027.5|11029|11027.5|11027|11025.5|689
1650562500000|2022-04-21 17:35:00|11028.5|11027|11030|11028.5|11030|11028.5|11028.5|11027|915
1650562800000|2022-04-21 17:40:00|11029.5|11028|11028.5|11027|11029.5|11028|11028.5|11027|426
1650563100000|2022-04-21 17:45:00|11029|11027.5|11030|11028.5|11030|11028.5|11028.5|11027|494
1650563400000|2022-04-21 17:50:00|11030.5|11028|11030.5|11029|11030.5|11029|11030.5|11028|97
1650563700000|2022-04-21 17:55:00|11030|11028.5|11031|11029.5|11031|11029.5|11030|11028.5|274
1650564000000|2022-04-21 18:00:00|11031.5|11030|11031.5|11030|11031.5|11030|11031|11029.5|155
1650564300000|2022-04-21 18:05:00|11031|11029.5|11030|11028.5|11031.5|11030|11030|11028.5|277
1650564600000|2022-04-21 18:10:00|11030.5|11029|11030|11028.5|11030.5|11029|11030|11028.5|93
1650564900000|2022-04-21 18:15:00|11029.5|11028|11029.5|11028|11030|11028.5|11029.5|11028|148
1650565200000|2022-04-21 18:20:00|11029|11027.5|11029|11027.5|11029.5|11028|11029|11027.5|255
1650565500000|2022-04-21 18:25:00|11029.5|11028|11029|11027.5|11029.5|11028|11029|11027.5|66
1650565800000|2022-04-21 18:30:00|11028.5|11027|11029.5|11028|11029.5|11028|11028.5|11027|89
1650566100000|2022-04-21 18:35:00|11029|11027.5|11029.5|11028|11029.5|11028|11029|11027.5|24
1650566400000|2022-04-21 18:40:00|11029|11027.5|11030|11028.5|11030|11028.5|11029|11027.5|75
1650566700000|2022-04-21 18:45:00|11030.5|11029|11030.5|11029|11031|11029.5|11030.5|11028.5|89
1650567000000|2022-04-21 18:50:00|11031|11029.5|11031|11029.5|11031|11029.5|11030.5|11029|14
1650567300000|2022-04-21 18:55:00|11030.5|11029|11030|11028.5|11031|11029.5|11030|11028.5|123
1650567600000|2022-04-21 19:00:00|11030.5|11029|11031|11029.5|11031|11029.5|11030|11028.5|185
1650567900000|2022-04-21 19:05:00|11030.5|11029|11031.5|11030|11031.5|11030|11030.5|11029|40
1650568200000|2022-04-21 19:10:00|11031|11029.5|11031|11029.5|11031|11030|11030.5|11029|72
1650568500000|2022-04-21 19:15:00|11031.5|11030|11031|11029.5|11031.5|11030|11030.5|11029|81
1650568800000|2022-04-21 19:20:00|11031.5|11030|11031.5|11030|11031.5|11030|11031|11029.5|100
1650569100000|2022-04-21 19:25:00|11031|11029.5|11030.5|11029|11031.5|11030|11030.5|11029|110
1650569400000|2022-04-21 19:30:00|11031|11029.5|11031|11029.5|11031|11029.5|11030.5|11029|87
1650569700000|2022-04-21 19:35:00|11030.5|11029|11031|11029.5|11031.5|11030|11030.5|11029|195
1650570000000|2022-04-21 19:40:00|11031.5|11030|11031.5|11030|11031.5|11030|11031.5|11030|71
1650570300000|2022-04-21 19:45:00|11032|11030.5|11031.5|11030|11032|11030.5|11031.5|11030|205
1650570600000|2022-04-21 19:50:00|11032|11030.5|11031|11029.5|11032|11030.5|11031|11029.5|136
1650570900000|2022-04-21 19:55:00|11030.5|11029|11030.5|11029|11031|11029.5|11030.5|11029|196
1650586500000|2022-04-22 00:15:00|11027.5|11026|11026|11024.5|11028|11026.5|11025.5|11024|435
1650586800000|2022-04-22 00:20:00|11026.5|11024|11026|11024.5|11026.5|11024.5|11025.5|11024|57
1650587100000|2022-04-22 00:25:00|11025.5|11024|11025.5|11024|11026|11024.5|11025.5|11024|86
1650587400000|2022-04-22 00:30:00|11026|11024.5|11026|11024|11026.5|11025|11026|11024|5
1650587700000|2022-04-22 00:35:00|11025.5|11024.5|11025.5|11024|11026|11024.5|11025|11023.5|461
1650588000000|2022-04-22 00:40:00|11025|11023.5|11025.5|11024|11025.5|11024|11025|11023.5|36
1650588300000|2022-04-22 00:45:00|11026|11024.5|11025.5|11024|11026|11024.5|11025.5|11023.5|5
1650588600000|2022-04-22 00:50:00|11025|11023.5|11025|11023.5|11025.5|11023.5|11025|11023.5|267
1650588900000|2022-04-22 00:55:00|11025.5|11023|11025.5|11024|11026|11024.5|11025.5|11023|834
1650589200000|2022-04-22 01:00:00|11025|11023.5|11026|11024.5|11026|11024.5|11025|11023.5|20
1650589500000|2022-04-22 01:05:00|11026.5|11025|11026.5|11025|11027|11025.5|11026.5|11024.5|3
1650589800000|2022-04-22 01:10:00|11026|11024.5|11027|11025|11027|11025|11026|11024.5|8
1650590100000|2022-04-22 01:15:00|11026.5|11025.5|11026.5|11025|11026.5|11025.5|11026|11024.5|20
1650590400000|2022-04-22 01:20:00|11026|11024.5|11026.5|11024.5|11026.5|11025|11025.5|11024|18
1650590700000|2022-04-22 01:25:00|11027|11025|11026.5|11025|11027|11025.5|11026.5|11024.5|109
1650591000000|2022-04-22 01:30:00|11026|11024|11026|11024|11026|11024.5|11025.5|11023.5|42
1650591300000|2022-04-22 01:35:00|11025.5|11024.5|11025.5|11024|11026|11024.5|11025.5|11023.5|16
1650591600000|2022-04-22 01:40:00|11026|11024.5|11025.5|11023.5|11026|11024.5|11025|11023.5|29
1650591900000|2022-04-22 01:45:00|11025|11024|11025.5|11023.5|11025.5|11024|11025|11023.5|5
1650592200000|2022-04-22 01:50:00|11025|11024|11026|11024|11026|11024|11025|11023.5|4
1650592500000|2022-04-22 01:55:00|11025.5|11024.5|11026|11024|11026|11024.5|11025.5|11023.5|26
1650592800000|2022-04-22 02:00:00|11025.5|11023.5|11026|11024|11026|11024.5|11025.5|11023.5|11
1650593400000|2022-04-22 02:10:00|11025.5|11023.5|11025|11023.5|11025.5|11023.5|11025|11023.5|45
1650593700000|2022-04-22 02:15:00|11025.5||11025||11025.5||11025||70
1650594000000|2022-04-22 02:20:00|11025.5||11025||11025.5||11025||20
1650594300000|2022-04-22 02:25:00|11025.5|11024|11025|11023.5|11025.5|11024|11025|11023.5|45
1650594600000|2022-04-22 02:30:00|||||||||14
1650594900000|2022-04-22 02:35:00|||||||||5
1650595200000|2022-04-22 02:40:00|||||||||27
1650595500000|2022-04-22 02:45:00|||||||||416
1650595800000|2022-04-22 02:50:00|||||||||94
1650596100000|2022-04-22 02:55:00|11025.5|11024|11025.5|11023.5|11025.5|11024|11025.5|11023.5|124
1650596400000|2022-04-22 03:00:00|11025|11024|11025.5|11024|11025.5|11024|11025|11024|56
1650596700000|2022-04-22 03:05:00|11025|11023.5|11025.5|11024|11025.5|11024|11025|11023.5|39
1650597000000|2022-04-22 03:10:00||11023.5||11024||11024||11023.5|16
1650597300000|2022-04-22 03:15:00|11026|11024.5|11026|11024.5|11026|11024.5|11026|11024.5|65
1650597600000|2022-04-22 03:20:00|11026.5|11025|11026|11024.5|11026.5|11025|11026|11024.5|120
1650597900000|2022-04-22 03:25:00||11024||11024.5||11024.5||11024|18
1650598200000|2022-04-22 03:30:00|11026.5|11025|11026.5|11025|11026.5|11025|11026.5|11024.5|7
1650598500000|2022-04-22 03:35:00|||||||||2
1650598800000|2022-04-22 03:40:00|||||||||1
1650599100000|2022-04-22 03:45:00|||||||||4
1650599400000|2022-04-22 03:50:00|11026|11024.5|11026|11024.5|11026|11024.5|11026|11024.5|10
1650599700000|2022-04-22 03:55:00|||||||||5
1650600000000|2022-04-22 04:00:00|||||||||46
1650600300000|2022-04-22 04:05:00|||||||||5
1650600600000|2022-04-22 04:10:00|11026.5||11026||11026.5||11026||5
1650600900000|2022-04-22 04:15:00|11026.5|11025|11027|11025|11027|11025.5|11026.5|11025|15
1650601200000|2022-04-22 04:20:00|11027.5|11025.5|11027|11025.5|11027.5|11026|11027|11025.5|38
1650601500000|2022-04-22 04:25:00|11027.5|11026|11027|11025.5|11027.5|11026|11027|11025.5|16
1650601800000|2022-04-22 04:30:00|11027.5|11026|11027.5|11025.5|11027.5|11026|11027|11025.5|33
1650602100000|2022-04-22 04:35:00|11028|11026|11028|11026|11028|11026.5|11027.5|11026|33
1650602400000|2022-04-22 04:40:00||11026.5||11026.5||11026.5||11026|2
1650602700000|2022-04-22 04:45:00|11027.5|11026|11027.5|11026|11028.5|11027|11027.5|11026|13
1650603000000|2022-04-22 04:50:00|11028|11026.5|11028.5|11027|11028.5|11027|11028|11026.5|39
1650603300000|2022-04-22 04:55:00|11028|11026.5|11028|11026.5|11028|11026.5|11028|11026|23
1650603600000|2022-04-22 05:00:00|11028.5|11027|11028|11026.5|11028.5|11027|11028|11026.5|33
1650603900000|2022-04-22 05:05:00|11028.5|11026|11028|11026.5|11028.5|11026.5|11028|11026|8
1650604200000|2022-04-22 05:10:00|11028.5||11028||11028.5||11028||1
1650604500000|2022-04-22 05:15:00|11028.5|11027|11028.5|11027|11029|11027.5|11028.5|11026.5|2
1650604800000|2022-04-22 05:20:00||11026.5||11026.5||11026.5||11026.5|1
1650605100000|2022-04-22 05:25:00|11028|11027|11027.5|11026|11028.5|11027|11027.5|11026|30
1650605400000|2022-04-22 05:30:00|||||||||10
1650605700000|2022-04-22 05:35:00|11028|11025.5|11028|11026.5|11028|11026.5|11028|11025.5|33
1650606000000|2022-04-22 05:40:00|11027.5|11026|11028|11026|11028|11026.5|11027.5|11026|8
1650606300000|2022-04-22 05:45:00|11027.5|11026.5|11028.5|11026.5|11028.5|11026.5|11027.5|11026.5|54
1650606600000|2022-04-22 05:50:00|11029|11027|11028.5|11027|11029|11027|11028.5|11027|9
1650606900000|2022-04-22 05:55:00|11028|11026.5|11028|11026.5|11029|11027.5|11028|11026.5|86
1650607200000|2022-04-22 06:00:00|11028.5|11027|11030|11028.5|11030.5|11029|11028.5|11027|858
1650607500000|2022-04-22 06:05:00|11029.5|11028|11029.5|11028|11030|11028.5|11028.5|11027|647
1650607800000|2022-04-22 06:10:00|11030|11028.5|11027|11025|11030|11028.5|11026.5|11025|750
1650608100000|2022-04-22 06:15:00|11027.5|11025.5|11025|11023.5|11028|11026.5|11025|11023.5|1784
1650608400000|2022-04-22 06:20:00|11025.5|11024|11027|11025.5|11027.5|11026|11025|11023.5|1925
1650608700000|2022-04-22 06:25:00|11027.5|11026|11027|11025.5|11028|11026.5|11027|11025.5|1291
1650609000000|2022-04-22 06:30:00|11026.5|11025|11026.5|11025|11027|11025.5|11025.5|11024|1315
1650609300000|2022-04-22 06:35:00|11027|11025.5|11028|11026.5|11029|11027.5|11027|11025.5|1138
1650609600000|2022-04-22 06:40:00|11027.5|11026|11028|11026.5|11028.5|11027|11026.5|11025|1267
1650609900000|2022-04-22 06:45:00|11027.5|11026|11028.5|11026.5|11028.5|11027|11027|11025.5|1442
1650610200000|2022-04-22 06:50:00|11028|11027|11029|11027.5|11029|11027.5|11027.5|11026|1422
1650610500000|2022-04-22 06:55:00|11028.5|11027|11029.5|11028|11030|11028.5|11028.5|11027|4658
1650610800000|2022-04-22 07:00:00|11030|11028.5|11030|11028.5|11030|11028.5|11028.5|11027|3746
1650611100000|2022-04-22 07:05:00|11029.5|11028|11029.5|11028|11030|11028.5|11028.5|11027|2339
1650611400000|2022-04-22 07:10:00|11029|11027.5|11027.5|11026|11029.5|11028|11027.5|11026|2067
1650611700000|2022-04-22 07:15:00|11026.5|11025|11023|11021.5|11026.5|11025|11023|11021.5|8837
1650612000000|2022-04-22 07:20:00|11023.5|11022|11021.5|11020|11023.5|11022|11021.5|11020|5714
1650612300000|2022-04-22 07:25:00|11022|11020.5|11018.5|11017|11022|11020.5|11017|11015.5|9936
1650612600000|2022-04-22 07:30:00|11019|11017.5|11020|11018.5|11021|11019|11018.5|11016.5|6356
1650612900000|2022-04-22 07:35:00|11019.5|11018|11022|11020.5|11022.5|11021|11019.5|11018|3363
1650613200000|2022-04-22 07:40:00|11021.5|11020|11022|11020.5|11022|11020.5|11020.5|11019|2992
1650613500000|2022-04-22 07:45:00|11021.5|11020|11022.5|11021|11023.5|11022|11021.5|11020|3342
1650613800000|2022-04-22 07:50:00|11022|11020.5|11020|11018.5|11022.5|11021|11020|11018.5|3520
1650614100000|2022-04-22 07:55:00|11020.5|11019|11019|11017.5|11020.5|11019|11018.5|11017|5480
1650614400000|2022-04-22 08:00:00|11018.5|11017|11018.5|11017|11018.5|11017|11014.5|11013|9296
1650614700000|2022-04-22 08:05:00|11019|11017.5|11018.5|11017|11019|11017.5|11017|11015.5|3461
1650615000000|2022-04-22 08:10:00|11019|11017.5|11020|11018.5|11020|11018.5|11019|11017.5|4306
1650615300000|2022-04-22 08:15:00|11020.5|11019|11019.5|11018|11020.5|11019|11019|11017.5|3403
1650615600000|2022-04-22 08:20:00|11019|11017.5|11018|11016.5|11019.5|11018|11017|11015.5|8610
1650615900000|2022-04-22 08:25:00|11017.5|11016|11018|11016.5|11018|11016.5|11016.5|11015|5214
1650616200000|2022-04-22 08:30:00|11018.5|11017|11017|11015.5|11020|11018.5|11017|11015.5|4916
1650616500000|2022-04-22 08:35:00|11017.5|11016|11019.5|11017.5|11019.5|11018|11017.5|11016|16604
1650616800000|2022-04-22 08:40:00|11019|11018|11018.5|11017|11019.5|11018|11018.5|11017|3601
1650617100000|2022-04-22 08:45:00|11019|11017.5|11018.5|11017|11019|11017.5|11018.5|11017|1096
1650617400000|2022-04-22 08:50:00|11018|11016.5|11017|11015.5|11018.5|11017|11017|11015.5|1555
1650617700000|2022-04-22 08:55:00|11017.5|11016|11017|11015.5|11018|11016.5|11016.5|11015|4390
1650618000000|2022-04-22 09:00:00|11016.5|11015|11015|11013.5|11017|11015.5|11014|11012.5|5546
1650618300000|2022-04-22 09:05:00|11015.5|11014|11014.5|11013|11015.5|11014|11014.5|11013|6387
1650618600000|2022-04-22 09:10:00|11015|11013.5|11014|11012.5|11015.5|11014|11013.5|11012|5955
1650618900000|2022-04-22 09:15:00|11013.5|11012|11014|11012.5|11014.5|11013|11012.5|11011|17116
1650619200000|2022-04-22 09:20:00|11014.5|11013|11015|11013.5|11015.5|11014|11014|11012.5|3968
1650619500000|2022-04-22 09:25:00|11015.5|11014|11016|11014.5|11017|11015.5|11015|11013.5|8085
1650619800000|2022-04-22 09:30:00|11015.5|11014|11016.5|11015|11016.5|11015|11015|11013.5|5957
1650620100000|2022-04-22 09:35:00|11017|11015.5|11017.5|11016|11017.5|11016|11016.5|11015|2881
1650620400000|2022-04-22 09:40:00|11017|11015.5|11016.5|11015|11017.5|11016|11016|11014.5|1764
1650620700000|2022-04-22 09:45:00|11016|11014.5|11016|11014.5|11016.5|11015|11015.5|11014|4173
1650621000000|2022-04-22 09:50:00|11015.5|11014|11016|11014.5|11016|11014.5|11015.5|11014|1609
1650621300000|2022-04-22 09:55:00|11015.5|11014|11015|11013.5|11016|11014.5|11015|11013.5|4374
1650621600000|2022-04-22 10:00:00|11014.5|11013|11014|11012.5|11015|11013.5|11013.5|11012|5733
1650621900000|2022-04-22 10:05:00|11014.5|11013|11014|11012.5|11014.5|11013|11013|11011.5|2710
1650622200000|2022-04-22 10:10:00|11014.5|11013|11015|11013.5|11015|11013.5|11014|11012.5|3252
1650622500000|2022-04-22 10:15:00|11014.5|11013|11016|11014.5|11016|11014.5|11014.5|11013|4038
1650622800000|2022-04-22 10:20:00|11015.5|11014|11015.5|11014|11015.5|11014|11015|11013.5|2146
1650623100000|2022-04-22 10:25:00|11016|11014.5|11016|11014.5|11016.5|11015|11015.5|11014|4656
1650623400000|2022-04-22 10:30:00|11016.5|11015|11017|11015.5|11017|11015.5|11016|11014.5|1688
1650623700000|2022-04-22 10:35:00|11016.5|11015|11016|11014.5|11017|11015.5|11016|11014.5|3118
1650624000000|2022-04-22 10:40:00|11016.5|11015|11016.5|11015|11016.5|11015|11016|11014.5|3521
1650624300000|2022-04-22 10:45:00|11016|11014.5|11015.5|11014|11016|11014.5|11015.5|11014|3114
1650624600000|2022-04-22 10:50:00|11016|11014.5|11015.5|11014|11016.5|11015|11015.5|11014|4496
1650624900000|2022-04-22 10:55:00|11015|11013.5|11013.5|11012|11015|11013.5|11013|11011.5|4545
1650625200000|2022-04-22 11:00:00|11014|11012.5|11013|11011.5|11014|11012.5|11012|11010.5|3726
1650625500000|2022-04-22 11:05:00|11013.5|11012|11015|11013.5|11015.5|11014|11013|11011.5|2953
1650625800000|2022-04-22 11:10:00|11015.5|11014|11016.5|11015|11017|11015.5|11015|11014|3890
1650626100000|2022-04-22 11:15:00|11016|11014.5|11017.5|11016|11017.5|11016|11016|11014.5|8085
1650626400000|2022-04-22 11:20:00|11018|11016.5|11018|11016.5|11018|11016.5|11017.5|11016|7443
1650626700000|2022-04-22 11:25:00|11017.5|11016|11019.5|11018|11020|11018.5|11017|11015.5|7660
1650627000000|2022-04-22 11:30:00|11020|11018.5|11020|11018.5|11021|11019.5|11019|11017.5|19764
1650627300000|2022-04-22 11:35:00|11019.5|11018|11019|11017.5|11020|11018.5|11018.5|11017|4124
1650627600000|2022-04-22 11:40:00|11019.5|11018|11019.5|11018|11019.5|11018|11018.5|11017|4883
1650627900000|2022-04-22 11:45:00|11020|11018.5|11019.5|11018|11020|11018.5|11019.5|11018|1441
1650628200000|2022-04-22 11:50:00|11020|11018.5|11021|11019.5|11021|11019.5|11019.5|11018|3337
1650628500000|2022-04-22 11:55:00|11020.5|11019|11020|11018.5|11021|11019|11020|11018.5|626
1650628800000|2022-04-22 12:00:00|11020.5|11018|11019.5|11018|11020.5|11019|11019|11017.5|1507
1650629100000|2022-04-22 12:05:00|11019|11017.5|11017.5|11016|11019|11017.5|11017.5|11016|2543
1650629400000|2022-04-22 12:10:00|11018|11016.5|11017|11015.5|11018|11016.5|11017|11015.5|855
1650629700000|2022-04-22 12:15:00|11017.5|11016|11016|11014.5|11018|11016.5|11016|11014.5|934
1650630000000|2022-04-22 12:20:00|11016.5|11015|11018.5|11017|11018.5|11017|11016.5|11015|2459
1650630300000|2022-04-22 12:25:00|11019|11017.5|11020|11018.5|11020.5|11019|11018.5|11017|1365
1650630600000|2022-04-22 12:30:00|11020.5|11019|11018.5|11017|11020.5|11019|11018.5|11017|912
1650630900000|2022-04-22 12:35:00|11019|11017.5|11019.5|11018|11020|11018.5|11019|11017.5|3700
1650631200000|2022-04-22 12:40:00|11019|11017.5|11018.5|11017|11019.5|11018|11018.5|11017|2165
1650631500000|2022-04-22 12:45:00|11018|11016.5|11017|11015.5|11018|11017|11017|11015.5|1071
1650631800000|2022-04-22 12:50:00|11017.5|11016|11017.5|11016|11018|11016.5|11016|11014.5|12221
1650632100000|2022-04-22 12:55:00|11017|11015.5|11015.5|11014|11017.5|11016|11015|11013.5|3899
1650632400000|2022-04-22 13:00:00|11015|11013.5|11016|11014.5|11016.5|11015|11015|11013.5|2351
1650632700000|2022-04-22 13:05:00|11015.5|11014|11013|11011.5|11016|11014|11012.5|11011|4257
1650633000000|2022-04-22 13:10:00|11013.5|11012|11012.5|11011|11014.5|11013|11011.5|11010|5502
1650633300000|2022-04-22 13:15:00|11013|11011.5|11012.5|11011|11013|11011.5|11011|11009.5|2603
1650633600000|2022-04-22 13:20:00|11012|11010.5|11012|11010.5|11013|11011|11010.5|11009|3554
1650633900000|2022-04-22 13:25:00|11012.5|11011|11011|11009.5|11012.5|11011|11011|11009.5|1790
1650634200000|2022-04-22 13:30:00|11011.5|11010|11009|11007.5|11012|11010.5|11009|11007.5|3640
1650634500000|2022-04-22 13:35:00|11009.5|11008|11010|11008.5|11010|11008.5|11008.5|11007|4067
1650634800000|2022-04-22 13:40:00|11009.5|11008|11010.5|11009|11010.5|11009|11009.5|11008|1955
1650635100000|2022-04-22 13:45:00|11011|11009.5|11010.5|11009|11012|11010.5|11010.5|11009|2617
1650635400000|2022-04-22 13:50:00|11011|11009.5|11011|11009.5|11011.5|11010|11009.5|11008|4255
1650635700000|2022-04-22 13:55:00|11011.5|11010|11012|11010.5|11012.5|11011|11011|11009.5|2209
1650636000000|2022-04-22 14:00:00|11012.5|11011|11014.5|11013|11015|11013.5|11012|11010.5|5797
1650636300000|2022-04-22 14:05:00|11015|11013.5|11014|11012.5|11015|11013.5|11013.5|11012|3144
1650636600000|2022-04-22 14:10:00|11014.5|11013|11015.5|11014|11015.5|11014|11014|11012.5|8007
1650636900000|2022-04-22 14:15:00|11015|11013.5|11016.5|11015|11016.5|11015|11015|11013.5|2481
1650637200000|2022-04-22 14:20:00|11017|11015.5|11017|11015.5|11017.5|11016|11016.5|11015|2556
1650637500000|2022-04-22 14:25:00|11017.5|11016|11017.5|11016|11018|11016.5|11017|11015.5|2264
1650637800000|2022-04-22 14:30:00|11018|11016.5|11018|11016.5|11018.5|11017|11017.5|11016|1067
1650638100000|2022-04-22 14:35:00|11018.5|11017|11017|11015.5|11018.5|11017|11017|11015.5|1427
1650638400000|2022-04-22 14:40:00|11017.5|11016|11017.5|11016|11017.5|11016|11016|11014.5|3167
1650638700000|2022-04-22 14:45:00|11017|11015.5|11016|11014.5|11017|11015.5|11016|11014.5|993
1650639000000|2022-04-22 14:50:00|11016.5|11015|11017|11015.5|11017.5|11016|11016|11014.5|3012
1650639300000|2022-04-22 14:55:00|11017.5|11016|11018|11016.5|11018|11016.5|11017|11015.5|951
1650639600000|2022-04-22 15:00:00|11017.5|11016|11015.5|11014|11018|11016.5|11015.5|11014|3854
1650639900000|2022-04-22 15:05:00|11016|11014.5|11014.5|11013|11016|11014.5|11014.5|11013|2590
1650640200000|2022-04-22 15:10:00|11014|11012.5|11012|11010.5|11014|11012.5|11012|11010.5|4884
1650640500000|2022-04-22 15:15:00|11012.5|11011|11011.5|11010|11012.5|11011|11011|11009.5|3402
1650640800000|2022-04-22 15:20:00|11012|11010.5|11012|11010.5|11012.5|11011|11011.5|11010|3097
1650641100000|2022-04-22 15:25:00|11012.5|11011|11010.5|11009|11012.5|11011|11010|11008.5|5697
1650641400000|2022-04-22 15:30:00|11010|11008.5|11009.5|11008|11011.5|11010|11009.5|11008|7016
1650641700000|2022-04-22 15:35:00|11010|11008.5|11010|11008.5|11010.5|11009|11010|11008.5|2410
1650642000000|2022-04-22 15:40:00|11009.5|11008|11008|11006.5|11010|11008.5|11008|11006.5|4362
1650642300000|2022-04-22 15:45:00|11008.5|11007|11007.5|11006|11009|11007.5|11007.5|11006|2283
1650642600000|2022-04-22 15:50:00|11008|11006.5|11008.5|11007|11009|11007.5|11008|11006.5|3903
1650642900000|2022-04-22 15:55:00|11009|11007.5|11010|11008.5|11010.5|11009|11008.5|11007|1248
1650643200000|2022-04-22 16:00:00|11010.5|11009|11010|11008.5|11010.5|11009|11009.5|11008|791
1650643500000|2022-04-22 16:05:00|11010.5|11009|11011|11009.5|11011|11009.5|11009.5|11008|861
1650643800000|2022-04-22 16:10:00|11010.5|11009|11011|11009.5|11011|11009.5|11010.5|11009|239
1650644100000|2022-04-22 16:15:00|11010.5|11009|11011|11009.5|11011.5|11010|11010.5|11009|251
1650644400000|2022-04-22 16:20:00|11011.5|11010|11011|11009|11011.5|11010|11010.5|11009|2314
1650644700000|2022-04-22 16:25:00|11010.5|11008.5|11009.5|11008|11011|11008.5|11009.5|11008|292
1650645000000|2022-04-22 16:30:00|11010|11008.5|11009|11007.5|11010|11008.5|11009|11007.5|182
1650645300000|2022-04-22 16:35:00|11009.5|11008|11009|11007.5|11009.5|11008|11008.5|11007|276
1650645600000|2022-04-22 16:40:00|11009.5|11008|11009.5|11008|11010|11008|11009.5|11008|18
1650645900000|2022-04-22 16:45:00|11010|11008.5|11010|11008.5|11010|11008.5|11009.5|11008|128
1650646200000|2022-04-22 16:50:00|11009.5|11008|11010|11008.5|11010|11008.5|11009.5|11008|437
1650646500000|2022-04-22 16:55:00|11009.5|11008|11011|11009.5|11011|11009.5|11009.5|11008|814
1650646800000|2022-04-22 17:00:00|11011.5|11010|11010.5|11009|11011.5|11010|11010.5|11009|168
1650647100000|2022-04-22 17:05:00|11010|11008.5|11010.5|11009|11010.5|11009|11010|11008.5|30
1650647400000|2022-04-22 17:10:00|11010|11008.5|11009|11007.5|11010.5|11009|11009|11007.5|181
1650647700000|2022-04-22 17:15:00|11008.5|11007|11008.5|11007|11009|11007.5|11008|11006.5|264
1650648000000|2022-04-22 17:20:00|11009|11006.5|11008|11006.5|11009|11007|11008|11006.5|67
1650648300000|2022-04-22 17:25:00|11008.5|11007|11008.5|11007|11008.5|11007|11008.5|11007|77
1650648600000|2022-04-22 17:30:00|||||||||86
1650648900000|2022-04-22 17:35:00|11009|11007.5|11009.5|11008|11009.5|11008|11009|11007.5|77
1650649200000|2022-04-22 17:40:00|11010|11008.5|11009|11007.5|11010.5|11008.5|11009|11007.5|447
1650649500000|2022-04-22 17:45:00|11009.5|11008|11009|11007.5|11009.5|11008|11009|11007.5|206
1650649800000|2022-04-22 17:50:00|11009.5|11008|11009|11007.5|11009.5|11008|11009|11007.5|115
1650650100000|2022-04-22 17:55:00|11008.5|11007|11009|11007.5|11009|11007.5|11008.5|11007|63
1650650400000|2022-04-22 18:00:00|11008.5|11007|11008.5|11007|11009|11007.5|11008.5|11007|139
1650650700000|2022-04-22 18:05:00|11008|11006.5|11008|11006.5|11008.5|11007|11008|11006.5|26
1650651300000|2022-04-22 18:15:00|11008.5|11007|11008|11006.5|11008.5|11007|11008|11006.5|116
1650651600000|2022-04-22 18:20:00|11007.5|11006|11007.5|11006|11008|11006.5|11007.5|11006|311
1650651900000|2022-04-22 18:25:00|||||||||32
1650652200000|2022-04-22 18:30:00|11007|11005.5|11007.5|11006|11007.5|11006|11007|11005.5|211
1650652500000|2022-04-22 18:35:00|11007|11005.5|11007.5|11006|11007.5|11006|11007|11005.5|21
1650652800000|2022-04-22 18:40:00|11008|11006.5|11007.5|11006|11008|11006.5|11007.5|11006|346
1650653100000|2022-04-22 18:45:00|11007|11005.5|11007.5|11006|11007.5|11006|11007|11005.5|113
1650653400000|2022-04-22 18:50:00|11008|11006.5|11007|11005.5|11008|11006.5|11007|11005.5|142
1650653700000|2022-04-22 18:55:00|11007.5|11006|11007|11005.5|11007.5|11006|11007|11005.5|109
1650654000000|2022-04-22 19:00:00|11007.5|11006|11007|11005.5|11007.5|11006|11007|11005.5|22
1650654300000|2022-04-22 19:05:00|11007.5|11006|11007|11005.5|11007.5|11006|11007|11005.5|39
1650654600000|2022-04-22 19:10:00|11007.5|11006|11008|11006.5|11008|11006.5|11007|11005.5|154
1650654900000|2022-04-22 19:15:00|11008.5|11007|11010|11008.5|11010|11008.5|11008|11007|498
1650655200000|2022-04-22 19:20:00|11010.5|11009|11009.5|11008|11011|11009.5|11009.5|11008|428
1650655500000|2022-04-22 19:25:00|11009|11007.5|11008.5|11007|11009.5|11008|11008.5|11007|158
1650655800000|2022-04-22 19:30:00|11009|11007.5|11008.5|11007|11009|11007.5|11008.5|11007|57
1650656100000|2022-04-22 19:35:00|11009|11007.5|11009|11007.5|11009.5|11007.5|11009|11007.5|23
1650656400000|2022-04-22 19:40:00|11008.5|11007|11009|11007.5|11009.5|11008|11008.5|11007|23
1650656700000|2022-04-22 19:45:00|11008.5|11007|11008.5|11007|11009|11007.5|11008|11006.5|131
1650657000000|2022-04-22 19:50:00|11008|11006.5|11008.5|11007|11008.5|11007|11008|11006.5|149
1650657300000|2022-04-22 19:55:00|11008|11006.5|11009.5|11007|11009.5|11008|11008|11006.5|459
1650845700000|2022-04-25 00:15:00|11013|11010.5|11009|11007.5|11014|11012.5|11006.5|11005|649
1650846000000|2022-04-25 00:20:00|11009.5|11008|11009|11007|11010.5|11009|11008.5|11007|533
1650846300000|2022-04-25 00:25:00|11008.5|11007.5|11008.5|11007|11009.5|11008|11008.5|11007|342
1650846600000|2022-04-25 00:30:00|11009|11007.5|11011.5|11010|11011.5|11010|11009|11007.5|402
1650846900000|2022-04-25 00:35:00|11012|11010.5|11012.5|11011|11012.5|11011|11012|11010|421
1650847200000|2022-04-25 00:40:00|||||||||82
1650847500000|2022-04-25 00:45:00|11012|11010|11012.5|11011|11012.5|11011|11012|11010|208
1650847800000|2022-04-25 00:50:00|||||||||401
1650848100000|2022-04-25 00:55:00|||||||||101
1650848700000|2022-04-25 01:05:00|||||||||54
1650849000000|2022-04-25 01:10:00|11013|11011.5|11013|11011.5|11013|11011.5|11013|11011.5|1832
1650849300000|2022-04-25 01:15:00|11013.5|11012|11014|11012.5|11014.5|11013|11013.5|11012|55
1650849600000|2022-04-25 01:20:00|11013.5|11012|11014|11012.5|11014|11012.5|11013.5|11012|1
1650849900000|2022-04-25 01:25:00|11014.5|11013|11014.5|11013|11014.5|11013|11014|11012.5|29
1650850200000|2022-04-25 01:30:00|11015|11012.5|11016.5|11015|11016.5|11015|11015|11012.5|214
1650850500000|2022-04-25 01:35:00|11017|11014.5|11017|11015.5|11017.5|11016|11016|11014.5|175
1650850800000|2022-04-25 01:40:00|11016.5|11015|11017|11015.5|11017|11015.5|11016.5|11015|17
1650851100000|2022-04-25 01:45:00|11017.5|11016|11018.5|11017|11019|11017.5|11017|11015.5|61
1650851400000|2022-04-25 01:50:00|11019|11017.5|11018.5|11017|11019.5|11018|11018.5|11017|89
1650851700000|2022-04-25 01:55:00|11019|11017.5|11019|11017.5|11019|11017.5|11018.5|11017.5|3
1650852000000|2022-04-25 02:00:00|11019.5|11018|11020|11018.5|11020|11018.5|11019.5|11017.5|30
1650852300000|2022-04-25 02:05:00|11020.5|11019|11020|11018.5|11020.5|11019|11019.5|11018|50
1650852600000|2022-04-25 02:10:00|11019.5|11018|11019.5|11017.5|11020|11018.5|11019|11017.5|27
1650852900000|2022-04-25 02:15:00|11019||11019.5||11019.5||11019||0
1650853200000|2022-04-25 02:20:00|11019|11018|11019.5|11017.5|11019.5|11018|11019|11017.5|15
1650853500000|2022-04-25 02:25:00|11019|11018|11019|11017.5|11019.5|11018|11019|11017.5|0
1650853800000|2022-04-25 02:30:00|11018.5|11017|11018|11016.5|11018.5|11017|11018|11016.5|89
1650854100000|2022-04-25 02:35:00|11018.5|11017|11019|11017|11019|11017.5|11018.5|11016.5|38
1650854400000|2022-04-25 02:40:00|11018.5|11017.5|11020|11018.5|11020|11018.5|11018.5|11017.5|34
1650854700000|2022-04-25 02:45:00|11019.5|11018|11019.5|11018|11019.5|11018.5|11019.5|11018|28
1650855000000|2022-04-25 02:50:00|11020||11020||11020||11020||1
1650855300000|2022-04-25 02:55:00|11019.5||11020||11020||11019.5||0
1650855600000|2022-04-25 03:00:00|11019.5||11020||11020||11019.5||0
1650855900000|2022-04-25 03:05:00|11019.5|11018.5|11020|11018|11020|11018.5|11019.5|11018|177
1650856200000|2022-04-25 03:10:00|11019.5||11019.5||11020||11019.5||0
1650856500000|2022-04-25 03:15:00||11017.5||11017.5||11018||11017.5|0
1650856800000|2022-04-25 03:20:00||11018||11017.5||11018||11017.5|0
1650857100000|2022-04-25 03:25:00|11018.5|11018|11018.5|11017|11018.5|11018|11018.5|11017|111
1650857700000|2022-04-25 03:35:00|11018|11016.5|11018|11016.5|11018|11017|11018|11016.5|105
1650858000000|2022-04-25 03:40:00|||||||||9
1650858300000|2022-04-25 03:45:00|11018.5|11017|11018.5|11017|11018.5|11017|11018.5|11017|18
1650858600000|2022-04-25 03:50:00|||||||||1
1650859200000|2022-04-25 04:00:00|11019|11017.5|11019.5|11018|11019.5|11018|11019|11017.5|132
1650859500000|2022-04-25 04:05:00|||||||||30
1650860100000|2022-04-25 04:15:00||11017.5||11018||11018||11017.5|10
1650860400000|2022-04-25 04:20:00|11019|11017.5|11019.5|11018|11019.5|11018|11019|11017.5|12
1650860700000|2022-04-25 04:25:00|||||||||1
1650861000000|2022-04-25 04:30:00|11019|11017.5|11018|11016.5|11019|11017.5|11018|11016.5|20
1650861300000|2022-04-25 04:35:00|11017.5|11016|11017.5|11016|11018|11016.5|11017.5|11016|42
1650861900000|2022-04-25 04:45:00|11017|11015.5|11017.5|11015.5|11017.5|11016|11017|11015.5|108
1650862200000|2022-04-25 04:50:00|11017|11015|11017|11015|11017|11015.5|11017|11015|12
1650862500000|2022-04-25 04:55:00|11016.5|11015.5|11017|11015.5|11017|11015.5|11016.5|11015|20
1650862800000|2022-04-25 05:00:00|11016.5|11015|11016.5|11015|11017|11015|11016.5|11015|5
1650863100000|2022-04-25 05:05:00|||||||||3
1650863400000|2022-04-25 05:10:00|11016|11014.5|11016.5|11014.5|11016.5|11014.5|11016|11014.5|3
1650863700000|2022-04-25 05:15:00|11016|11014|11015.5|11014|11016|11014|11015.5|11014|34
1650864000000|2022-04-25 05:20:00|11015|11013.5|11015|11013.5|11015.5|11013.5|11015|11013.5|13
1650864300000|2022-04-25 05:25:00|11014.5|11013|11013|11011|11015|11013.5|11012.5|11011|664
1650864600000|2022-04-25 05:30:00|11012.5|11011.5|11012.5|11011|11013.5|11012|11012.5|11011|132
1650864900000|2022-04-25 05:35:00|11013|11011.5|11013|11011.5|11013.5|11011.5|11013|11011.5|102
1650865200000|2022-04-25 05:40:00|11013.5||11013.5||11013.5||11013||9
1650865500000|2022-04-25 05:45:00|11013|11011|11012.5|11011|11013.5|11011|11012.5|11011|15
1650865800000|2022-04-25 05:50:00|11013|11011.5|11013.5|11011.5|11014|11012.5|11013|11011.5|157
1650866100000|2022-04-25 05:55:00|11013|11012|11013|11011.5|11013.5|11012|11011.5|11010|292
1650866400000|2022-04-25 06:00:00|11013.5|11012|11017.5|11016|11017.5|11016|11013.5|11012|637
1650866700000|2022-04-25 06:05:00|11017|11015.5|11017|11015.5|11017|11015.5|11016|11014.5|1712
1650867000000|2022-04-25 06:10:00|11016.5|11015|11018|11016.5|11018|11016.5|11016.5|11015|1589
1650867300000|2022-04-25 06:15:00|11018.5|11017|11018|11016.5|11018.5|11017|11017.5|11016|1237
1650867600000|2022-04-25 06:20:00|11017.5|11016|11017.5|11016|11018.5|11017|11017|11015.5|1782
1650867900000|2022-04-25 06:25:00|11018|11016.5|11019.5|11018|11019.5|11018|11018|11016.5|2379
1650868200000|2022-04-25 06:30:00|11019|11017.5|11021|11019.5|11021.5|11020|11019|11017.5|1822
1650868500000|2022-04-25 06:35:00|11021.5|11020|11023.5|11022|11024|11022.5|11021|11019.5|2333
1650868800000|2022-04-25 06:40:00|11022.5|11021|11020.5|11019|11023|11021.5|11020.5|11019|2279
1650869100000|2022-04-25 06:45:00|11021|11019.5|11020|11018.5|11022|11020.5|11020|11018.5|1158
1650869400000|2022-04-25 06:50:00|11020.5|11019|11021.5|11020|11022|11020.5|11020|11018.5|2112
1650869700000|2022-04-25 06:55:00|11022|11020.5|11024.5|11023|11025|11023.5|11021.5|11020|3631
1650870000000|2022-04-25 07:00:00|11025|11023.5|11024|11022.5|11025|11023.5|11023|11021.5|3943
1650870300000|2022-04-25 07:05:00|11024.5|11023|11024.5|11023|11025|11023.5|11023.5|11022|2529
1650870600000|2022-04-25 07:10:00|11025|11023.5|11027|11025.5|11028|11026.5|11024.5|11023|6970
1650870900000|2022-04-25 07:15:00|11026.5|11025|11024.5|11023|11027|11025.5|11023|11021.5|4516
1650871200000|2022-04-25 07:20:00|11024|11022.5|11025|11023.5|11025|11023.5|11023.5|11022|1026
1650871500000|2022-04-25 07:25:00|11024.5|11023|11022.5|11021|11026.5|11025|11022.5|11021|4285
1650871800000|2022-04-25 07:30:00|11022|11020.5|11021|11019.5|11022|11020.5|11021|11019.5|6359
1650872100000|2022-04-25 07:35:00|11021.5|11020|11018.5|11017|11022|11020.5|11018.5|11017|5816
1650872400000|2022-04-25 07:40:00|11018|11016.5|11021|11019.5|11021|11019.5|11018|11016.5|4876
1650872700000|2022-04-25 07:45:00|11020.5|11019|11019.5|11018|11021.5|11020|11019|11017.5|4306
1650873000000|2022-04-25 07:50:00|11020|11018.5|11019|11017.5|11020|11018.5|11018.5|11017|8248
1650873300000|2022-04-25 07:55:00|11019.5|11017|11018.5|11017|11019.5|11018|11018.5|11017|4007
1650873600000|2022-04-25 08:00:00|11018|11016.5|11014.5|11013|11018|11017|11014|11012.5|9657
1650873900000|2022-04-25 08:05:00|11015|11013.5|11015.5|11013.5|11015.5|11014|11014|11012.5|5331
1650874200000|2022-04-25 08:10:00|11015|11013|11017.5|11016|11017.5|11016|11014.5|11013|6620
1650874500000|2022-04-25 08:15:00|11018|11016.5|11017|11015.5|11019|11017.5|11016.5|11015|6016
1650874800000|2022-04-25 08:20:00|11017.5|11016|11017.5|11015.5|11018|11016.5|11017|11015.5|1014
1650875100000|2022-04-25 08:25:00|11017|11015|11020|11018.5|11020|11018.5|11017|11015|1243
1650875400000|2022-04-25 08:30:00|11019.5|11018|11021|11019.5|11021.5|11020|11019.5|11018|4600
1650875700000|2022-04-25 08:35:00|11020.5|11019|11020|11018.5|11021|11019.5|11020|11018.5|2403
1650876000000|2022-04-25 08:40:00|11020.5|11019|11019.5|11018|11021|11019.5|11019|11017.5|1636
1650876300000|2022-04-25 08:45:00|11020|11018.5|11019.5|11018|11020|11018.5|11019.5|11017.5|1237
1650876600000|2022-04-25 08:50:00|11020|11018.5|11021|11019.5|11021|11019.5|11019|11017.5|3085
1650876900000|2022-04-25 08:55:00|11020.5|11019|11017.5|11016|11020.5|11019|11017.5|11016|7640
1650877200000|2022-04-25 09:00:00|11018|11016.5|11018|11016.5|11018.5|11017|11017|11015.5|2165
1650877500000|2022-04-25 09:05:00|11018.5|11017|11019|11017.5|11020|11018.5|11018|11016.5|2367
1650877800000|2022-04-25 09:10:00|11018.5|11017|11019|11017.5|11019|11017.5|11018.5|11016.5|566
1650878100000|2022-04-25 09:15:00|11019.5|11018|11019|11017.5|11020.5|11019|11019|11017.5|2048
1650878400000|2022-04-25 09:20:00|11019.5|11018|11019.5|11018|11020.5|11019|11019|11017.5|1615
1650878700000|2022-04-25 09:25:00|11019|11017.5|11017.5|11016|11019.5|11017.5|11017.5|11016|2834
1650879000000|2022-04-25 09:30:00|11018|11016.5|11018.5|11017|11019|11017.5|11017.5|11016|1292
1650879300000|2022-04-25 09:35:00|11019|11017.5|11019.5|11018|11019.5|11018|11018|11016.5|1918
1650879600000|2022-04-25 09:40:00|11020|11018.5|11019.5|11018|11020.5|11018.5|11019|11017.5|2007
1650879900000|2022-04-25 09:45:00|11020|11018.5|11020.5|11019|11020.5|11019|11020|11018.5|785
1650880200000|2022-04-25 09:50:00|11020|11018.5|11020|11018.5|11020.5|11019|11019.5|11018|531
1650880500000|2022-04-25 09:55:00|11020.5|11019|11021|11019.5|11021|11019.5|11020.5|11019|1540
1650880800000|2022-04-25 10:00:00|11021.5|11020|11021.5|11020|11021.5|11020|11020.5|11019|831
1650881100000|2022-04-25 10:05:00|11022|11020.5|11021|11019.5|11022|11020.5|11020|11018.5|2469
1650881400000|2022-04-25 10:10:00|11021.5|11020|11022|11020.5|11022|11020.5|11021|11019.5|730
1650881700000|2022-04-25 10:15:00|11021.5|11020|11022.5|11021|11022.5|11021|11021.5|11020|1250
1650882000000|2022-04-25 10:20:00|11022|11020.5|11022.5|11021|11023|11021.5|11022|11020.5|1013
1650882300000|2022-04-25 10:25:00|11023|11021.5|11022.5|11021|11023|11021.5|11022|11020.5|1033
1650882600000|2022-04-25 10:30:00|11023|11021.5|11022.5|11021|11023|11021.5|11022|11020.5|1400
1650882900000|2022-04-25 10:35:00|11023|11020.5|11023|11021.5|11023|11021.5|11022|11020.5|1081
1650883200000|2022-04-25 10:40:00|11023.5|11021|11023.5|11022|11023.5|11022|11023|11021|1354
1650883500000|2022-04-25 10:45:00|11023|11021.5|11022.5|11021|11023|11021.5|11022.5|11021|749
1650883800000|2022-04-25 10:50:00|11022|11020.5|11021.5|11020|11022|11020.5|11021.5|11020|1037
1650884100000|2022-04-25 10:55:00|11021|11019.5|11020.5|11019|11021.5|11019.5|11020|11018.5|1668
1650884400000|2022-04-25 11:00:00|11020|11018.5|11021|11019.5|11021|11019.5|11019.5|11018|1968
1650884700000|2022-04-25 11:05:00|11020.5|11019|11020|11018.5|11020.5|11019|11020|11018.5|531
1650885000000|2022-04-25 11:10:00|11020.5|11019|11021|11019.5|11021.5|11020|11020|11018.5|8818
1650885300000|2022-04-25 11:15:00|11020.5|11019|11022|11020.5|11022|11020.5|11020.5|11019|1378
1650885600000|2022-04-25 11:20:00|11021.5|11020|11021|11019.5|11022|11020.5|11020.5|11019|4235
1650885900000|2022-04-25 11:25:00|11021.5|11020|11021|11019.5|11021.5|11020|11020|11018.5|3475
1650886200000|2022-04-25 11:30:00|11020.5|11019|11020|11018.5|11020.5|11019|11019.5|11018|1376
1650886500000|2022-04-25 11:35:00|11020.5|11018|11020|11018.5|11020.5|11019|11020|11018|550
1650886800000|2022-04-25 11:40:00|11020.5|11019|11021|11019.5|11021|11019.5|11020|11018.5|3845
1650887100000|2022-04-25 11:45:00|11020.5|11019|11021|11019.5|11021|11019.5|11020.5|11019|236
1650887400000|2022-04-25 11:50:00|11021.5|11020|11022|11020.5|11022.5|11021|11021|11019.5|1402
1650887700000|2022-04-25 11:55:00|11022.5|11021|11022.5|11021|11022.5|11021|11022|11020.5|1434
1650888000000|2022-04-25 12:00:00|11023|11021.5|11023.5|11022|11023.5|11022|11022.5|11021|1968
1650888300000|2022-04-25 12:05:00|11023|11021.5|11021.5|11020|11023.5|11022|11021|11019.5|2254
1650888600000|2022-04-25 12:10:00|11022|11020.5|11022|11020.5|11022.5|11021|11021.5|11020|589
1650888900000|2022-04-25 12:15:00|11022.5|11021|11022|11020.5|11022.5|11021|11022|11020.5|1259
1650889200000|2022-04-25 12:20:00|11021.5|11020|11023|11021.5|11023|11021.5|11021.5|11020|4994
1650889500000|2022-04-25 12:25:00|11023.5|11022|11024|11022.5|11024|11022.5|11023|11021.5|4133
1650889800000|2022-04-25 12:30:00|11023.5|11022|11025|11023.5|11025.5|11024|11023.5|11022|1759
1650890100000|2022-04-25 12:35:00|11025.5|11024|11025|11023.5|11025.5|11024|11024|11022.5|1378
1650890400000|2022-04-25 12:40:00|11024.5|11023|11025|11023.5|11025.5|11024|11024.5|11023|1141
1650890700000|2022-04-25 12:45:00|11024.5|11023|11024.5|11023|11025|11023.5|11024|11022.5|976
1650891000000|2022-04-25 12:50:00|11025|11023.5|11025.5|11024|11026|11024.5|11024.5|11023|640
1650891300000|2022-04-25 12:55:00|11026|11024.5|11026|11024.5|11026|11024.5|11025.5|11024|1213
1650891600000|2022-04-25 13:00:00|11025.5|11024|11025|11023.5|11026|11024.5|11024.5|11023|1776
1650891900000|2022-04-25 13:05:00|11025.5|11024|11025|11023.5|11026.5|11025|11025|11023.5|1296
1650892200000|2022-04-25 13:10:00|11024.5|11023|11023.5|11022|11025|11023.5|11023.5|11022|2541
1650892500000|2022-04-25 13:15:00|11024|11022.5|11025|11023.5|11025.5|11024|11023.5|11022|1700
1650892800000|2022-04-25 13:20:00|11025.5|11024|11026|11024.5|11026|11024.5|11025|11023.5|1408
1650893100000|2022-04-25 13:25:00|11026.5|11025|11026.5|11025|11026.5|11025|11026|11024.5|1091
1650893400000|2022-04-25 13:30:00|11027|11025.5|11027.5|11026|11027.5|11026|11026|11024|4323
1650893700000|2022-04-25 13:35:00|11027|11025.5|11029|11027.5|11029|11027.5|11027|11025.5|5212
1650894000000|2022-04-25 13:40:00|11028.5|11027|11030.5|11029|11030.5|11029|11028.5|11027|4674
1650894300000|2022-04-25 13:45:00|11030|11028.5|11031.5|11030|11031.5|11030|11029.5|11028|4687
1650894600000|2022-04-25 13:50:00|11031|11029.5|11032|11030.5|11033|11031.5|11030.5|11029|3663
1650894900000|2022-04-25 13:55:00|11032.5|11031|11032|11030.5|11033|11031.5|11031|11029.5|4864
1650895200000|2022-04-25 14:00:00|11031.5|11030|11032.5|11031|11032.5|11031|11031|11029.5|4479
1650895500000|2022-04-25 14:05:00|11033|11031.5|11032.5|11031|11033.5|11032|11032.5|11031|1913
1650895800000|2022-04-25 14:10:00|11033|11031.5|11033|11031.5|11033|11031.5|11031.5|11030|1996
1650896100000|2022-04-25 14:15:00|11032.5|11031|11032.5|11031|11034|11032|11032.5|11031|1080
1650896400000|2022-04-25 14:20:00|11033|11031.5|11033.5|11032|11034.5|11033|11032.5|11031|4910
1650896700000|2022-04-25 14:25:00|11033|11031.5|11032|11030.5|11033.5|11032|11032|11030.5|6380
1650897000000|2022-04-25 14:30:00|11032.5|11031|11032|11030.5|11033|11031.5|11032|11030.5|3680
1650897300000|2022-04-25 14:35:00|11032.5|11031|11032|11030.5|11033|11031.5|11031.5|11030|1990
1650897600000|2022-04-25 14:40:00|11031.5|11030|11033|11031.5|11033|11031.5|11031|11029.5|6449
1650897900000|2022-04-25 14:45:00|11032.5|11031|11034|11032.5|11034|11032.5|11032.5|11031|1115
1650898200000|2022-04-25 14:50:00|11034.5|11033|11034|11032.5|11035|11033.5|11034|11032.5|2390
1650898500000|2022-04-25 14:55:00|11034.5|11033|11035.5|11034|11035.5|11034|11034|11032.5|2282
1650898800000|2022-04-25 15:00:00|11035|11033.5|11035|11033.5|11036.5|11035|11034.5|11033|5170
1650899100000|2022-04-25 15:05:00|11035.5|11034|11036.5|11035|11036.5|11035|11035|11033.5|5011
1650899400000|2022-04-25 15:10:00|11037|11035.5|11037.5|11036|11038|11036.5|11036.5|11035|5011
1650899700000|2022-04-25 15:15:00|11037|11035.5|11038.5|11037|11039.5|11038|11037|11035.5|3054
1650900000000|2022-04-25 15:20:00|11038|11036.5|11038|11036.5|11038|11036.5|11038|11036.5|477
1650900300000|2022-04-25 15:25:00|11037.5|11036|11038.5|11037|11038.5|11037|11037.5|11036|3338
1650900600000|2022-04-25 15:30:00|11039|11036.5|11041|11039.5|11041|11039.5|11037.5|11036|3127
1650900900000|2022-04-25 15:35:00|11040.5|11039|11041|11039.5|11041.5|11040|11040|11038.5|2074
1650901200000|2022-04-25 15:40:00|11040.5|11039|11041|11039.5|11041.5|11040|11040.5|11039|1664
1650901500000|2022-04-25 15:45:00|11040.5|11039|11040.5|11039|11041|11039.5|11039.5|11038|8190
1650901800000|2022-04-25 15:50:00|11041|11039.5|11039.5|11038|11041|11039.5|11039.5|11038|1116
1650902100000|2022-04-25 15:55:00|11040|11038.5|11039|11037.5|11040|11038.5|11039|11037.5|336
1650902400000|2022-04-25 16:00:00|11039.5|11038|11041|11039.5|11041|11039.5|11039.5|11038|1836
1650902700000|2022-04-25 16:05:00|11040.5|11039|11039.5|11038|11040.5|11039|11039.5|11038|444
1650903000000|2022-04-25 16:10:00|11040|11038.5|11039|11037.5|11040|11038.5|11039|11037.5|1220
1650903300000|2022-04-25 16:15:00|11038.5|11037|11038.5|11037|11039|11037.5|11038.5|11037|584
1650903600000|2022-04-25 16:20:00|11038|11036.5|11038|11036.5|11038.5|11037|11038|11036.5|677
1650903900000|2022-04-25 16:25:00|11037.5|11036|11038|11036.5|11038.5|11037|11037.5|11036|603
1650904200000|2022-04-25 16:30:00|11037.5|11036|11037.5|11036|11038|11036.5|11037.5|11036|375
1650904500000|2022-04-25 16:35:00|11037|11035.5|11036.5|11035|11037.5|11035.5|11036|11034.5|994
1650904800000|2022-04-25 16:40:00|11037|11035.5|11037|11035.5|11037|11035.5|11037|11035.5|127
1650905100000|2022-04-25 16:45:00|11036.5|11035|11036|11034.5|11036.5|11035|11036|11034.5|126
1650905400000|2022-04-25 16:50:00|11035.5|11034|11036|11034.5|11036|11034.5|11035|11033.5|580
1650905700000|2022-04-25 16:55:00|11036.5|11035|11036|11034.5|11036.5|11035|11036|11034.5|611
1650906000000|2022-04-25 17:00:00|11035.5|11034|11035.5|11034|11036|11034.5|11035.5|11034|328
1650906300000|2022-04-25 17:05:00|11036|11033.5|11035|11033.5|11036|11033.5|11035|11033.5|91
1650906600000|2022-04-25 17:10:00|11034.5|11033|11034.5|11033|11034.5|11033|11034.5|11033|212
1650906900000|2022-04-25 17:15:00|||||||||2
1650907200000|2022-04-25 17:20:00|11035|11033.5|11035|11033.5|11036|11034.5|11034.5|11033|517
1650907500000|2022-04-25 17:25:00|11034.5|11033|11034.5|11033|11035.5|11034|11034.5|11033|1058
1650907800000|2022-04-25 17:30:00|11034|11032.5|11034.5|11033|11034.5|11033|11034|11032.5|549
1650908100000|2022-04-25 17:35:00|11035|11033.5|11035|11033.5|11035|11033.5|11034.5|11033.5|67
1650908400000|2022-04-25 17:40:00|11034.5|11033|11035|11033.5|11035|11033.5|11034.5|11033|76
1650908700000|2022-04-25 17:45:00|11034.5|11033|11034.5|11033|11034.5|11033|11034.5|11033|87
1650909000000|2022-04-25 17:50:00|11035|11033.5|11035|11033.5|11035.5|11034|11035|11033.5|137
1650909300000|2022-04-25 17:55:00|11034.5|11033|11034.5|11033|11035|11033.5|11034.5|11033|46
1650909600000|2022-04-25 18:00:00|11035|11033.5|11035|11033.5|11035|11033.5|11035|11033.5|5
1650909900000|2022-04-25 18:05:00|11034.5|11033|11034.5|11033|11035|11033.5|11034|11032.5|90
1650910200000|2022-04-25 18:10:00|11034|11032.5|11034.5|11033|11034.5|11033|11034|11032.5|175
1650910500000|2022-04-25 18:15:00|11035|11033.5|11034.5|11033|11035|11033.5|11034.5|11033|526
1650910800000|2022-04-25 18:20:00|11035|11033.5|11035|11033.5|11035|11033.5|11034.5|11033|717
1650911100000|2022-04-25 18:25:00|11034.5|11033|11034.5|11033|11034.5|11033|11034.5|11033|742
1650911400000|2022-04-25 18:30:00|||||||||561
1650911700000|2022-04-25 18:35:00|11035|11033.5|11035|11033.5|11035|11033.5|11034.5|11033|583
1650912000000|2022-04-25 18:40:00|11034.5|11033|11034.5|11033|11035|11033.5|11034.5|11033|513
1650912300000|2022-04-25 18:45:00|11034|11032.5|11034|11032.5|11034.5|11032.5|11034|11032.5|332
1650912600000|2022-04-25 18:50:00|11034.5|11033|11034.5|11033|11034.5|11033|11034.5|11033|444
1650912900000|2022-04-25 18:55:00|11035|11033.5|11034.5|11033|11035|11033.5|11034|11032.5|298
1650913200000|2022-04-25 19:00:00|11035|11033.5|11036|11034.5|11036|11034.5|11035|11033.5|156
1650913500000|2022-04-25 19:05:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|65
1650913800000|2022-04-25 19:10:00|11035.5|11034|11034|11032.5|11035.5|11034|11034|11032.5|814
1650914100000|2022-04-25 19:15:00|11033.5|11032|11033.5|11032|11033.5|11032|11033.5|11032|460
1650914400000|2022-04-25 19:20:00|||||||||35
1650914700000|2022-04-25 19:25:00|||||||||13
1650915000000|2022-04-25 19:30:00|||||||||33
1650915300000|2022-04-25 19:35:00|11033|11031.5|11033|11031.5|11033|11031.5|11033|11031.5|55
1650915600000|2022-04-25 19:40:00|||||||||5
1650915900000|2022-04-25 19:45:00|||||||||20
1650916200000|2022-04-25 19:50:00|11033.5|11032|11034|11032.5|11034.5|11033|11033.5|11031.5|562
1650916500000|2022-04-25 19:55:00|11034.5|11033|11034.5|11033|11035.5|11033.5|11034.5|11033|290
1650932100000|2022-04-26 00:15:00|11035.5|11034|11037|11035.5|11037|11035.5|11035.5|11034|49
1650932400000|2022-04-26 00:20:00|11036.5|11035|11036.5|11035|11036.5|11035|11036|11034.5|84
1650932700000|2022-04-26 00:25:00|||||||||32
1650933000000|2022-04-26 00:30:00|11036|11034.5|11036|11034.5|11036|11034.5|11036|11034.5|30
1650933300000|2022-04-26 00:35:00|11035.5|11034|11035.5|11034|11035.5|11034|11035.5|11034|10
1650933600000|2022-04-26 00:40:00|11035|11033.5|11035.5|11034|11035.5|11034|11035|11033.5|18
1650933900000|2022-04-26 00:45:00|11035|11033.5|11035|11033.5|11035.5|11033.5|11034.5|11033|150
1650934200000|2022-04-26 00:50:00|11034.5|11033|11034.5|11032.5|11034.5|11033|11034|11032.5|65
1650934500000|2022-04-26 00:55:00|11034||11034||11034.5||11034||1
1650934800000|2022-04-26 01:00:00|11034.5||11034||11034.5||11034||0
1650935100000|2022-04-26 01:05:00|11034.5|11033|11034.5|11033|11034.5|11033|11034|11032.5|0
1650935400000|2022-04-26 01:10:00|11034|11032.5|11034|11032.5|11034.5|11033|11034|11032.5|29
1650935700000|2022-04-26 01:15:00|11033.5|11032|11034|11032|11034|11032.5|11033.5|11032|77
1650936000000|2022-04-26 01:20:00|11033.5||11034||11034||11033.5||0
1650936300000|2022-04-26 01:25:00|11033.5|11031.5|11033.5|11032|11034|11032|11033.5|11031.5|73
1650936600000|2022-04-26 01:30:00|11033|11031.5|11032.5|11031|11033.5|11032|11032.5|11031|103
1650936900000|2022-04-26 01:35:00|||||||||1
1650937200000|2022-04-26 01:40:00|||||||||15
1650937500000|2022-04-26 01:45:00|11033|11031.5|11034.5|11032.5|11034.5|11033|11033|11031.5|185
1650937800000|2022-04-26 01:50:00|11034|11032|11034|11032|11034|11032|11033.5|11032|0
1650938100000|2022-04-26 01:55:00|11033.5||11034||11034||11033.5||0
1650938400000|2022-04-26 02:00:00|11034.5|11032.5|11034.5|11032.5|11035|11033|11034|11032.5|71
1650938700000|2022-04-26 02:05:00||11033||11032.5||11033||11032.5|0
1650939000000|2022-04-26 02:10:00|11034||11034.5||11034.5||11034||0
1650939300000|2022-04-26 02:15:00|11034|11033|11034.5|11032.5|11034.5|11033|11034|11032.5|0
1650939600000|2022-04-26 02:20:00|11034||11034||11034||11034||0
1650939900000|2022-04-26 02:25:00|11034.5||11034.5||11034.5||11034||0
1650940200000|2022-04-26 02:30:00|11034|11033|11033.5|11032|11034.5|11033|11033.5|11032|155
1650940500000|2022-04-26 02:35:00|11033|11031.5|11033|11031.5|11033.5|11032|11033|11031.5|147
1650940800000|2022-04-26 02:40:00|11032.5|11031|11032.5|11031|11032.5|11031|11032.5|11031|66
1650941100000|2022-04-26 02:45:00||11030.5||11031||11031||11030.5|15
1650941400000|2022-04-26 02:50:00||11030.5||11031||11031||11030.5|0
1650942000000|2022-04-26 03:00:00||11030.5||11031||11031||11030.5|0
1650942300000|2022-04-26 03:05:00|11032|11030.5|11032|11030|11032.5|11031|11032|11030|84
1650942600000|2022-04-26 03:10:00|11031.5|11030.5|11031.5|11030|11032|11030.5|11031.5|11030|61
1650942900000|2022-04-26 03:15:00|11031|11029.5|11031|11029.5|11031.5|11030|11030.5|11029|161
1650943200000|2022-04-26 03:20:00|11030.5|11029|11030|11028.5|11030.5|11029|11029.5|11028|69
1650943500000|2022-04-26 03:25:00|11030.5|11029|11030|11028|11030.5|11029|11030|11028|15
1650943800000|2022-04-26 03:30:00|11030.5|11028.5|11030|11028|11030.5|11029|11030|11028|13
1650944100000|2022-04-26 03:35:00|11029.5|11028.5|11030|11028.5|11030|11028.5|11028.5|11027|152
1650944400000|2022-04-26 03:40:00|11030.5|11028|11029.5|11027.5|11030.5|11028.5|11029.5|11027.5|1
1650944700000|2022-04-26 03:45:00|11029|11028|11028.5|11026.5|11029|11028|11028.5|11026.5|0
1650945000000|2022-04-26 03:50:00|11029|11027|11029|11027.5|11029|11027.5|11029|11027|237
1650945600000|2022-04-26 04:00:00|11029.5|11027|11028.5|11026.5|11029.5|11027|11028.5|11026.5|3
1650945900000|2022-04-26 04:05:00|11028|11027|11028.5|11027|11028.5|11027|11028|11027|2
1650946200000|2022-04-26 04:10:00|11029|11027.5|11029.5|11028|11029.5|11028|11029|11027.5|52
1650946800000|2022-04-26 04:20:00|11029|11027|11029|11027|11029|11027.5|11028.5|11027|10
1650947100000|2022-04-26 04:25:00||11027.5||11027||11027.5||11027|0
1650947400000|2022-04-26 04:30:00||11027.5||11027.5||11027.5||11027.5|0
1650947700000|2022-04-26 04:35:00|11029.5||11029.5||11029.5||11029||0
1650948000000|2022-04-26 04:40:00||11028||11027.5||11028||11027.5|0
1650948300000|2022-04-26 04:45:00|11029||11029||11029||11029||13
1650948900000|2022-04-26 04:55:00||11027||11027||11027||11027|11
1650949200000|2022-04-26 05:00:00|11028.5||11028.5||11029||11028.5||0
1650949500000|2022-04-26 05:05:00||11026.5||11027||11027||11026.5|4
1650949800000|2022-04-26 05:10:00|||||||||5
1650950100000|2022-04-26 05:15:00||11026.5||11026.5||11027||11026.5|97
1650950400000|2022-04-26 05:20:00|11028|11027|11028.5|11026.5|11028.5|11027|11028|11026.5|134
1650950700000|2022-04-26 05:25:00|11028|11027|11028|11026.5|11028.5|11027|11028|11026.5|28
1650951000000|2022-04-26 05:30:00|11028.5|11027|11028.5|11026.5|11028.5|11027|11028|11026.5|799
1650951300000|2022-04-26 05:35:00||11027||11026.5||11027||11026.5|230
1650951600000|2022-04-26 05:40:00|11028|11027|11028|11026|11028.5|11027|11028|11026|348
1650951900000|2022-04-26 05:45:00|11027.5|11026.5|11026.5|11025|11028|11026.5|11026.5|11025|903
1650952200000|2022-04-26 05:50:00|11026|11024.5|11025.5|11024|11026|11024.5|11025|11023.5|1232
1650952500000|2022-04-26 05:55:00|11025|11023.5|11028|11026.5|11028|11026.5|11025|11023.5|897
1650952800000|2022-04-26 06:00:00|11027.5|11026|11026.5|11025|11028.5|11027|11026|11024.5|2416
1650953100000|2022-04-26 06:05:00|11026|11024.5|11028.5|11027|11028.5|11027|11026|11024.5|1084
1650953400000|2022-04-26 06:10:00|11028|11026.5|11027.5|11026|11029|11027.5|11027.5|11026|1477
1650953700000|2022-04-26 06:15:00|11028|11026.5|11028.5|11027|11029|11027.5|11028|11026|528
1650954000000|2022-04-26 06:20:00|11028|11026.5|11028.5|11027|11029|11027.5|11028|11026.5|784
1650954300000|2022-04-26 06:25:00|11029|11027.5|11029.5|11028|11030|11028.5|11029|11027.5|999
1650954600000|2022-04-26 06:30:00|11029|11027.5|11030.5|11029|11031|11029.5|11028.5|11027|1825
1650954900000|2022-04-26 06:35:00|11031|11029.5|11032.5|11031|11033|11031.5|11030.5|11029|2172
1650955200000|2022-04-26 06:40:00|11033|11031.5|11032.5|11031|11033.5|11032|11032|11030.5|1478
1650955500000|2022-04-26 06:45:00|11033|11031.5|11032|11030.5|11033|11031.5|11031.5|11030|1568
1650955800000|2022-04-26 06:50:00|11032.5|11031|11032.5|11031|11032.5|11031|11032|11030.5|268
1650956100000|2022-04-26 06:55:00|11033|11031.5|11034|11032.5|11034|11032.5|11032.5|11031|1312
1650956400000|2022-04-26 07:00:00|11034.5|11032|11033.5|11032|11034.5|11033|11032.5|11031|1199
1650956700000|2022-04-26 07:05:00|11033|11031.5|11034.5|11033|11034.5|11033|11032|11030.5|1655
1650957000000|2022-04-26 07:10:00|11035|11033.5|11035|11033.5|11035.5|11034|11034|11032.5|2283
1650957300000|2022-04-26 07:15:00|11034.5|11033|11034.5|11033|11036|11034.5|11034|11032.5|985
1650957600000|2022-04-26 07:20:00|11035|11033.5|11035.5|11034|11036|11034.5|11034.5|11033|1777
1650957900000|2022-04-26 07:25:00|11035|11033.5|11035|11033.5|11036.5|11035|11035|11033.5|815
1650958200000|2022-04-26 07:30:00|11035.5|11034|11033.5|11032|11035.5|11034|11033|11031.5|1032
1650958500000|2022-04-26 07:35:00|11033|11031.5|11034|11032.5|11034|11032.5|11033|11031.5|1783
1650958800000|2022-04-26 07:40:00|11034.5|11033|11034|11032.5|11034.5|11033|11032.5|11031|2710
1650959100000|2022-04-26 07:45:00|11033.5|11032|11034|11032.5|11034.5|11033|11033.5|11032|1020
1650959400000|2022-04-26 07:50:00|11034.5|11033|11035|11033.5|11035|11033.5|11034|11032.5|6017
1650959700000|2022-04-26 07:55:00|11034.5|11033|11035|11033.5|11035|11033.5|11034|11032.5|2661
1650960000000|2022-04-26 08:00:00|11034.5|11033|11035|11033.5|11035|11033.5|11033.5|11032|2283
1650960300000|2022-04-26 08:05:00|11035.5|11034|11036.5|11035|11036.5|11035|11035|11033.5|1431
1650960600000|2022-04-26 08:10:00|11037|11034.5|11037.5|11036|11038|11036.5|11036.5|11034.5|2758
1650960900000|2022-04-26 08:15:00|11037|11035.5|11035.5|11034|11037.5|11036|11035.5|11034|1492
1650961200000|2022-04-26 08:20:00|11035|11033.5|11035|11033.5|11036|11034.5|11035|11033.5|3331
1650961500000|2022-04-26 08:25:00|11035.5|11034|11036|11034.5|11036|11034.5|11035|11033.5|840
1650961800000|2022-04-26 08:30:00|11036.5|11035|11036.5|11035|11037|11035.5|11036|11034.5|5360
1650962100000|2022-04-26 08:35:00|11037|11035.5|11036.5|11035|11037|11035.5|11036.5|11035|656
1650962400000|2022-04-26 08:40:00|11036|11034.5|11036|11034.5|11036.5|11035|11035.5|11034|5137
1650962700000|2022-04-26 08:45:00|11036.5|11035|11035.5|11034|11036.5|11035|11035.5|11034|578
1650963000000|2022-04-26 08:50:00|11036|11033.5|11035.5|11034|11036|11034.5|11035.5|11033.5|1178
1650963300000|2022-04-26 08:55:00|11036|11034.5|11037|11035.5|11037|11035.5|11036|11034.5|1730
1650963600000|2022-04-26 09:00:00|11037.5|11036|11038.5|11037|11039|11037.5|11037|11035.5|3810
1650963900000|2022-04-26 09:05:00|11038|11036.5|11038|11036.5|11039.5|11038|11037.5|11036|3055
1650964200000|2022-04-26 09:10:00|11037.5|11036|11038|11036.5|11039|11037.5|11037.5|11036|2327
1650964500000|2022-04-26 09:15:00|11038.5|11037|11038|11036.5|11038.5|11037|11038|11036.5|7910
1650964800000|2022-04-26 09:20:00|11038.5|11037|11039|11037.5|11039|11037.5|11038|11036.5|4033
1650965100000|2022-04-26 09:25:00|11039.5|11038|11039.5|11037.5|11039.5|11038|11038.5|11037|1034
1650965400000|2022-04-26 09:30:00|11039|11038|11039|11037.5|11039.5|11038|11039|11037.5|1677
1650965700000|2022-04-26 09:35:00|11039.5|11038|11038.5|11037|11039.5|11038|11038.5|11037|2197
1650966000000|2022-04-26 09:40:00|11039|11037.5|11039.5|11038|11039.5|11038|11038.5|11037|1538
1650966300000|2022-04-26 09:45:00|11040|11038.5|11039.5|11038|11040|11038.5|11039.5|11038|1625
1650966600000|2022-04-26 09:50:00|11040|11038.5|11039|11037.5|11040|11038.5|11039|11037.5|3477
1650966900000|2022-04-26 09:55:00|11039.5|11038|11040|11038.5|11040|11038.5|11039|11037.5|758
1650967200000|2022-04-26 10:00:00|11039.5|11038|11040.5|11039|11041|11039.5|11039.5|11038|692
1650967500000|2022-04-26 10:05:00|11040|11038.5|11040|11038.5|11040|11038.5|11040|11038.5|1760
1650967800000|2022-04-26 10:10:00|11039.5|11038|11039.5|11038|11039.5|11038|11039|11037.5|1283
1650968100000|2022-04-26 10:15:00|11040|11038.5|11040|11038.5|11040.5|11039|11040|11038.5|1801
1650968400000|2022-04-26 10:20:00|11039.5|11038|11040.5|11038.5|11040.5|11039|11039.5|11038|767
1650968700000|2022-04-26 10:25:00||11039||11039||11039||11038.5|349
1650969000000|2022-04-26 10:30:00|11040|11038.5|11040|11038|11040|11038.5|11039.5|11038|431
1650969300000|2022-04-26 10:35:00|11039.5|11038.5|11039.5|11038|11040|11038.5|11039.5|11038|1885
1650969600000|2022-04-26 10:40:00|11039|11037.5|11039|11037.5|11040|11038|11039|11037.5|728
1650969900000|2022-04-26 10:45:00|11039.5|11038|11039.5|11038|11039.5|11038|11039.5|11038|181
1650970200000|2022-04-26 10:50:00|11039|11037.5|11039.5|11038|11039.5|11038|11039|11037.5|1172
1650970500000|2022-04-26 10:55:00|11040|11038.5|11040|11038.5|11040|11038.5|11039.5|11038|1322
1650970800000|2022-04-26 11:00:00|11040.5|11039|11039.5|11038|11040.5|11039|11039.5|11038|975
1650971100000|2022-04-26 11:05:00|11040|11038.5|11039|11037.5|11040|11038.5|11039|11037.5|118
1650971400000|2022-04-26 11:10:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|845
1650971700000|2022-04-26 11:15:00|11039.5|11038|11039.5|11038|11039.5|11038|11039|11037.5|539
1650972000000|2022-04-26 11:20:00|11039|11037.5|11039|11037.5|11039.5|11038|11039|11037.5|5798
1650972300000|2022-04-26 11:25:00|11039.5|11038|11040|11038.5|11040|11038.5|11039.5|11038|427
1650972600000|2022-04-26 11:30:00|11039.5|11038|11040|11038.5|11040|11038.5|11039.5|11038|3083
1650972900000|2022-04-26 11:35:00|11039.5|11038|11039.5|11038|11040|11038.5|11039.5|11038|1666
1650973200000|2022-04-26 11:40:00|11040|11038.5|11040|11038.5|11040.5|11039|11039.5|11038|802
1650973500000|2022-04-26 11:45:00|11039.5|11038|11040|11038.5|11040|11038.5|11039.5|11038|609
1650973800000|2022-04-26 11:50:00|11040.5|11039|11040.5|11039|11040.5|11039|11040|11038.5|797
1650974100000|2022-04-26 11:55:00|||||||||304
1650974400000|2022-04-26 12:00:00|11040|11038.5|11040|11038.5|11040.5|11039|11040|11038.5|980
1650974700000|2022-04-26 12:05:00|11039.5|11038|11040|11038.5|11040|11038.5|11039.5|11038|2373
1650975000000|2022-04-26 12:10:00|11040.5|11039|11041|11039.5|11041|11039.5|11040|11038.5|3233
1650975300000|2022-04-26 12:15:00|11040.5|11039|11041.5|11040|11041.5|11040|11040.5|11039|7426
1650975600000|2022-04-26 12:20:00|11042|11040.5|11041|11039.5|11042|11040.5|11040.5|11039|3324
1650975900000|2022-04-26 12:25:00|11041.5|11040|11041|11039.5|11042.5|11041|11041|11039.5|8086
1650976200000|2022-04-26 12:30:00|11041.5|11040|11041.5|11040|11042|11040.5|11041|11039|2631
1650976500000|2022-04-26 12:35:00|11042|11040.5|11043|11041.5|11043|11041.5|11041.5|11040|1006
1650976800000|2022-04-26 12:40:00|11043.5|11042|11044|11042.5|11044|11042.5|11043|11041.5|2823
1650977100000|2022-04-26 12:45:00|11043.5|11042|11042|11040.5|11044|11042.5|11042|11040.5|1286
1650977400000|2022-04-26 12:50:00|11042.5|11040|11041|11039.5|11042.5|11040.5|11041|11039.5|1519
1650977700000|2022-04-26 12:55:00|11040.5|11039|11042.5|11041|11042.5|11041|11040.5|11039|2424
1650978000000|2022-04-26 13:00:00|11042|11040.5|11042|11040.5|11043|11041.5|11042|11040.5|8024
1650978300000|2022-04-26 13:05:00|11041.5|11040|11041|11039.5|11041.5|11040|11040.5|11039|2951
1650978600000|2022-04-26 13:10:00|11040.5|11039|11041.5|11040|11042|11040.5|11040.5|11039|387
1650978900000|2022-04-26 13:15:00|11042|11040.5|11043|11041.5|11043|11041.5|11041.5|11040|1037
1650979200000|2022-04-26 13:20:00|11042.5|11041|11042.5|11041|11043|11041.5|11042.5|11041|1173
1650979500000|2022-04-26 13:25:00|11043|11041.5|11041|11039.5|11043|11041.5|11040.5|11039|2328
1650979800000|2022-04-26 13:30:00|11041.5|11040|11042|11040.5|11042|11040.5|11041|11039.5|1654
1650980100000|2022-04-26 13:35:00|11041.5|11040|11042.5|11041|11042.5|11041|11041.5|11040|429
1650980400000|2022-04-26 13:40:00|11043|11040.5|11041.5|11040|11043|11041.5|11041.5|11040|2447
1650980700000|2022-04-26 13:45:00|11041|11039.5|11039.5|11038|11041.5|11040|11039|11037.5|5338
1650981000000|2022-04-26 13:50:00|11040|11038.5|11039|11037.5|11040|11038.5|11039|11037.5|2070
1650981300000|2022-04-26 13:55:00|11038.5|11037|11036.5|11034.5|11039|11037.5|11036|11034.5|1846
1650981600000|2022-04-26 14:00:00|11036|11034|11037.5|11036|11037.5|11036|11035.5|11034|4315
1650981900000|2022-04-26 14:05:00|11038|11036.5|11038.5|11037|11038.5|11037|11037.5|11036|1834
1650982200000|2022-04-26 14:10:00|11038|11036.5|11039|11037.5|11039|11037.5|11037.5|11036|1605
1650982500000|2022-04-26 14:15:00|11039.5|11038|11039.5|11038|11040.5|11039|11039|11037.5|1781
1650982800000|2022-04-26 14:20:00|11040|11038.5|11040|11038.5|11040.5|11039|11039.5|11038|3788
1650983100000|2022-04-26 14:25:00|11039.5|11038|11038.5|11037|11040|11038.5|11038.5|11037|1109
1650983400000|2022-04-26 14:30:00|11038|11036.5|11039|11037.5|11039.5|11038|11038|11036.5|1571
1650983700000|2022-04-26 14:35:00|11038.5|11037|11040.5|11039|11040.5|11039|11038.5|11037|5199
1650984000000|2022-04-26 14:40:00|11040|11038.5|11048.5|11047|11049|11047.5|11040|11038.5|6554
1650984300000|2022-04-26 14:45:00|11048|11046.5|11043.5|11042|11048.5|11047|11043.5|11042|7259
1650984600000|2022-04-26 14:50:00|11044|11042.5|11043.5|11041.5|11045|11043.5|11042.5|11041|3014
1650984900000|2022-04-26 14:55:00|11043|11042|11042|11040.5|11044|11042.5|11042|11040.5|3545
1650985200000|2022-04-26 15:00:00|11042.5|11040|11043.5|11042|11043.5|11042|11041.5|11040|1116
1650985500000|2022-04-26 15:05:00|11043|11041.5|11045.5|11044|11046.5|11045|11043|11041.5|2702
1650985800000|2022-04-26 15:10:00|11045|11043.5|11045.5|11044|11045.5|11044|11044.5|11043|4672
1650986100000|2022-04-26 15:15:00|11045|11043.5|11044.5|11043|11046|11044.5|11044.5|11043|6142
1650986400000|2022-04-26 15:20:00|11044|11042.5|11043.5|11042|11044.5|11043|11043|11041.5|2941
1650986700000|2022-04-26 15:25:00|11043|11041.5|11043.5|11042|11044|11042.5|11042|11040.5|1946
1650987000000|2022-04-26 15:30:00|11043|11041.5|11042|11040.5|11043.5|11042|11042|11040.5|2355
1650987300000|2022-04-26 15:35:00|11041.5|11040|11042|11040.5|11042.5|11041|11041.5|11040|3189
1650987600000|2022-04-26 15:40:00|11041.5|11040|11042|11040|11042|11040.5|11041.5|11040|1064
1650987900000|2022-04-26 15:45:00|11041.5|11040.5|11040|11038.5|11041.5|11040.5|11040|11038.5|835
1650988200000|2022-04-26 15:50:00|11040.5|11038|11039|11037.5|11040.5|11038|11038.5|11037|1333
1650988500000|2022-04-26 15:55:00|11038.5|11037|11038.5|11037|11039.5|11038|11038.5|11037|2395
1650988800000|2022-04-26 16:00:00|11039|11037.5|11039|11037.5|11039|11037.5|11038.5|11036.5|1011
1650989100000|2022-04-26 16:05:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|395
1650989400000|2022-04-26 16:10:00|11038.5|11037|11038|11036.5|11039|11037.5|11038|11036.5|2037
1650989700000|2022-04-26 16:15:00|11038.5|11037|11038.5|11037|11039|11037.5|11038.5|11037|480
1650990000000|2022-04-26 16:20:00|11038|11036.5|11038.5|11037|11038.5|11037|11038|11036.5|385
1650990300000|2022-04-26 16:25:00|11038|11036.5|11038|11036.5|11038.5|11036.5|11038|11036.5|272
1650990600000|2022-04-26 16:30:00|11038.5|11037|11037|11035.5|11038.5|11037|11037|11035.5|1835
1650990900000|2022-04-26 16:35:00|11036.5|11035|11037|11035.5|11037|11035.5|11036.5|11035|1069
1650991200000|2022-04-26 16:40:00|11036.5|11035|11036.5|11035|11037|11035.5|11036|11034.5|798
1650991500000|2022-04-26 16:45:00|11037|11035.5|11036.5|11035|11037|11035.5|11036.5|11035|337
1650991800000|2022-04-26 16:50:00|11036|11034.5|11035.5|11034|11036|11034.5|11035.5|11034|2153
1650992100000|2022-04-26 16:55:00|11036|11034.5|11035|11033.5|11036|11034.5|11035|11033.5|1172
1650992400000|2022-04-26 17:00:00|11035.5|11034|11035.5|11034|11036|11034.5|11035.5|11034|1124
1650992700000|2022-04-26 17:05:00|11035|11033.5|11036|11034.5|11036.5|11035|11035|11033.5|2258
1650993000000|2022-04-26 17:10:00|11035.5|11034|11037.5|11036|11037.5|11036|11035.5|11034|467
1650993300000|2022-04-26 17:15:00|11037|11035.5|11037|11035.5|11037|11035.5|11036.5|11035|472
1650993600000|2022-04-26 17:20:00|11037.5|11036|11037|11035.5|11037.5|11036|11037|11035.5|738
1650993900000|2022-04-26 17:25:00|11037.5|11036|11037.5|11036|11037.5|11036|11037|11035.5|293
1650994200000|2022-04-26 17:30:00|11038|11036.5|11037.5|11036|11038|11036.5|11037.5|11036|1188
1650994500000|2022-04-26 17:35:00|11038|11036.5|11038|11036.5|11038.5|11037|11037.5|11036|154
1650994800000|2022-04-26 17:40:00|11037.5|11036|11038|11036|11038|11036.5|11037.5|11036|386
1650995100000|2022-04-26 17:45:00|11037.5|11036.5|11038|11036.5|11038|11036.5|11037.5|11036|471
1650995400000|2022-04-26 17:50:00|11038.5|11037|11038.5|11037|11038.5|11037|11038.5|11037|0
1650995700000|2022-04-26 17:55:00|11039|11037.5|11039|11037.5|11039|11037.5|11038.5|11037|536
1650996000000|2022-04-26 18:00:00|11039.5|11038|11039.5|11038|11039.5|11038|11039|11037.5|274
1650996300000|2022-04-26 18:05:00|11040|11038.5|11040|11038.5|11040|11038.5|11040|11038.5|64
1650996600000|2022-04-26 18:10:00|||||||||56
1650996900000|2022-04-26 18:15:00|11039.5|11038|11039|11037.5|11039.5|11038|11038.5|11037|122
1650997200000|2022-04-26 18:20:00|||||||||13
1650997500000|2022-04-26 18:25:00|||||||||2
1650997800000|2022-04-26 18:30:00|11039.5|11038|11039|11037.5|11039.5|11038|11038.5|11037|149
1650998100000|2022-04-26 18:35:00|||||||||111
1650998400000|2022-04-26 18:40:00|11039.5|11038|11039.5|11038|11039.5|11038|11039.5|11038|55
1650998700000|2022-04-26 18:45:00|11040|11038.5|11039.5|11038|11040|11038.5|11039.5|11038|34
1650999000000|2022-04-26 18:50:00|11040|11038.5|11040|11038.5|11040|11038.5|11040|11038.5|14
1650999300000|2022-04-26 18:55:00|||||||||17
1650999600000|2022-04-26 19:00:00|||||||||33
1650999900000|2022-04-26 19:05:00|11039.5|11038|11039.5|11038|11039.5|11038|11039.5|11038|67
1651000200000|2022-04-26 19:10:00|11039|11037.5|11039.5|11037.5|11039.5|11038|11038.5|11037|234
1651000500000|2022-04-26 19:15:00|11039|11038|11039.5|11038|11039.5|11038|11039|11037.5|0
1651000800000|2022-04-26 19:20:00|11040|11038.5|11040|11038.5|11040|11038.5|11040|11038.5|15
1651001100000|2022-04-26 19:25:00|11040.5|11039|11040.5|11039|11040.5|11039|11040|11038.5|74
1651001400000|2022-04-26 19:30:00|11040|11038.5|11040.5|11039|11041.5|11039.5|11040|11038.5|576
1651001700000|2022-04-26 19:35:00|11041|11039.5|11041.5|11040|11041.5|11040|11041|11039.5|284
1651002000000|2022-04-26 19:40:00|11042|11040.5|11043|11041.5|11043|11041.5|11042|11040.5|950
1651002300000|2022-04-26 19:45:00|11042.5|11041|11042.5|11041|11042.5|11041|11042.5|11041|456
1651002600000|2022-04-26 19:50:00|11042|11040.5|11042|11040.5|11042|11041|11042|11040|255
1651002900000|2022-04-26 19:55:00|11042.5|11041|11043|11041|11043|11041|11042|11040|152
1651018500000|2022-04-27 00:15:00|11042|11040|11041.5|11040|11042|11040.5|11040.5|11039|577
1651018800000|2022-04-27 00:20:00|11042|11040.5|11042.5|11040.5|11042.5|11040.5|11041.5|11040|17
1651019100000|2022-04-27 00:25:00|11043|11041|11043.5|11042|11043.5|11042|11043|11041|286
1651019400000|2022-04-27 00:30:00|11044|11042.5|11043.5|11042|11044|11042.5|11043|11041.5|243
1651019700000|2022-04-27 00:35:00|11043|11041.5|11043|11041.5|11043.5|11041.5|11043|11041.5|67
1651020300000|2022-04-27 00:45:00|11043.5||11043||11043.5||11043||3
1651020600000|2022-04-27 00:50:00|11042.5|11041|11042.5|11041|11042.5|11041|11042.5|11041|625
1651020900000|2022-04-27 00:55:00|11043|11041.5|11042.5|11041|11043.5|11041.5|11042.5|11041|207
1651021200000|2022-04-27 01:00:00|11043|11041.5|11042|11040.5|11043|11041.5|11042|11040.5|268
1651021500000|2022-04-27 01:05:00|11041.5|11040|11041.5|11040|11041.5|11040|11041.5|11040|1
1651021800000|2022-04-27 01:10:00|11042|11040.5|11043|11041.5|11043|11041.5|11042|11040.5|7
1651022100000|2022-04-27 01:15:00|11042.5|11041|11042.5|11041|11042.5|11041.5|11042|11040.5|136
1651023000000|2022-04-27 01:30:00|11043|11040.5|11043.5|11042|11043.5|11042|11042|11040.5|309
1651023300000|2022-04-27 01:35:00|11044|11042.5|11044|11042|11044.5|11042.5|11043|11041.5|127
1651023600000|2022-04-27 01:40:00|11043.5|11041.5|11044|11042|11044|11042|11043|11041.5|5
1651023900000|2022-04-27 01:45:00|11043.5|11042.5|11043.5|11042|11044|11042.5|11043.5|11042|62
1651024200000|2022-04-27 01:50:00|11044|11042.5|11044.5|11042.5|11044.5|11042.5|11044|11042.5|18
1651024500000|2022-04-27 01:55:00|11044|11043|11044.5|11043|11044.5|11043|11044|11042.5|70
1651024800000|2022-04-27 02:00:00|11045|11043.5|11045.5|11044|11046|11044.5|11045|11043.5|277
1651025100000|2022-04-27 02:05:00|11045|11043.5|11046.5|11044.5|11046.5|11045|11045|11043.5|564
1651025400000|2022-04-27 02:10:00|11046|11045|11046|11044.5|11046|11045|11046|11044.5|8
1651025700000|2022-04-27 02:15:00|||||||||17
1651026000000|2022-04-27 02:20:00|11045.5|11044|11046|11044.5|11046|11044.5|11045.5|11044|197
1651026300000|2022-04-27 02:25:00|11045.5|11044|11046|11044.5|11046|11044.5|11045.5|11044|26
1651026600000|2022-04-27 02:30:00|11046.5|11045|11045.5|11044|11046.5|11045|11045.5|11044|93
1651026900000|2022-04-27 02:35:00|11045|11043.5|11045|11043.5|11045.5|11044|11045|11043.5|26
1651027200000|2022-04-27 02:40:00|11045.5|11043|11044.5|11043|11045.5|11043.5|11044.5|11043|28
1651027500000|2022-04-27 02:45:00|11044|11042.5|11044.5|11043|11044.5|11043|11044|11042.5|14
1651027800000|2022-04-27 02:50:00|11044|11042.5|11044|11042.5|11044.5|11043|11044|11042.5|81
1651028100000|2022-04-27 02:55:00|11043.5|11042|11043|11041.5|11044|11042.5|11043|11041.5|36
1651028400000|2022-04-27 03:00:00|11043.5|11042|11043|11041.5|11043.5|11042|11043|11041.5|21
1651028700000|2022-04-27 03:05:00|11042.5|11041|11042.5|11041|11042.5|11041|11042.5|11041|11
1651029000000|2022-04-27 03:10:00|11043|11041.5|11043.5|11042|11043.5|11042|11042.5|11041.5|18
1651029300000|2022-04-27 03:15:00|11043|11041.5|11043|11041.5|11043|11042|11043|11041.5|6
1651029600000|2022-04-27 03:20:00|11042.5|11041|11042.5|11041|11042.5|11041|11042|11040.5|11
1651029900000|2022-04-27 03:25:00|11042|11040.5|11042|11040.5|11042.5|11041|11041.5|11040|20
1651030200000|2022-04-27 03:30:00|11042.5|11041|11043|11041.5|11043|11041.5|11042|11040.5|14
1651030500000|2022-04-27 03:35:00|11042.5|11041|11042.5|11041|11043|11041.5|11042.5|11041|39
1651030800000|2022-04-27 03:40:00|11043|11041.5|11043|11041.5|11043.5|11041.5|11043|11041.5|11
1651031100000|2022-04-27 03:45:00|11043.5|11042|11043.5|11042|11043.5|11042|11043|11041.5|12
1651031400000|2022-04-27 03:50:00|11043|11041.5|11042.5|11041|11043|11041.5|11042.5|11041|30
1651031700000|2022-04-27 03:55:00|11042|11040.5|11043|11041.5|11043|11041.5|11042|11040.5|16
1651032000000|2022-04-27 04:00:00|11043.5|11042|11043|11041|11043.5|11042|11043|11041|21
1651032300000|2022-04-27 04:05:00|11043.5|11041.5|11043.5|11041.5|11044|11042.5|11043.5|11041.5|26
1651032600000|2022-04-27 04:10:00|11043|11041|11042.5|11041|11043|11041|11042.5|11041|0
1651032900000|2022-04-27 04:15:00|11042|11040.5|11042|11040|11042|11040.5|11042|11040|4
1651033200000|2022-04-27 04:20:00|11041.5|11040.5|11042|11040.5|11042|11040.5|11041.5|11040.5|16
1651033500000|2022-04-27 04:25:00|11042.5|11040|11042.5|11040.5|11042.5|11040.5|11042.5|11040|10
1651033800000|2022-04-27 04:30:00|11042|11040|11041.5|11040|11042.5|11040|11041.5|11040|12
1651034100000|2022-04-27 04:35:00|||||||||7
1651034400000|2022-04-27 04:40:00|11042|11040.5|11042|11040|11042.5|11040.5|11042|11040|19
1651034700000|2022-04-27 04:45:00|11042.5|11040.5|11042|11040.5|11042.5|11040.5|11042|11040|0
1651035000000|2022-04-27 04:50:00||11040||11040||11040.5||11040|19
1651035300000|2022-04-27 04:55:00||11040.5||11040.5||11040.5||11040.5|0
1651035600000|2022-04-27 05:00:00|11042.5||11042.5||11042.5||11042.5||0
1651035900000|2022-04-27 05:05:00|11042|11040|11042|11040.5|11042|11040.5|11042|11040|84
1651036200000|2022-04-27 05:10:00||11040||11040.5||11040.5||11040|9
1651036500000|2022-04-27 05:15:00|11042.5|11041|11042.5|11041|11042.5|11041|11042.5|11040.5|32
1651036800000|2022-04-27 05:20:00|11043|11040.5|11043|11041.5|11043|11041.5|11043|11040.5|15
1651037100000|2022-04-27 05:25:00|11043.5|11042|11042|11040.5|11043.5|11042|11042|11040.5|107
1651037400000|2022-04-27 05:30:00|11041.5|11040|11042|11040.5|11042.5|11041|11041.5|11040|336
1651037700000|2022-04-27 05:35:00|||||||||3
1651038000000|2022-04-27 05:40:00|11042.5|11041|11043|11041.5|11043|11041.5|11042.5|11041|13
1651038300000|2022-04-27 05:45:00|11043.5|11042|11042.5|11041|11043.5|11042|11042.5|11041|69
1651038600000|2022-04-27 05:50:00|11043|11041.5|11043.5|11041.5|11043.5|11042|11043|11041|34
1651038900000|2022-04-27 05:55:00|11043|11041|11043|11041.5|11043.5|11041.5|11042.5|11041|9
1651039200000|2022-04-27 06:00:00|11043.5|11042|11036.5|11034.5|11043.5|11042|11036|11034.5|3034
1651039500000|2022-04-27 06:05:00|11036|11035|11036.5|11035|11037.5|11036|11036|11034.5|1524
1651039800000|2022-04-27 06:10:00|11037|11034.5|11037.5|11036|11037.5|11036|11036.5|11034.5|819
1651040100000|2022-04-27 06:15:00|11037|11035.5|11037|11035.5|11037.5|11036|11037|11035.5|1136
1651040400000|2022-04-27 06:20:00|11037.5|11036|11038.5|11037|11038.5|11037|11037.5|11035.5|3876
1651040700000|2022-04-27 06:25:00|11038|11036.5|11038.5|11037|11038.5|11037|11038|11036.5|1763
1651041000000|2022-04-27 06:30:00|11038|11036.5|11037.5|11036|11038.5|11037|11037.5|11036|524
1651041300000|2022-04-27 06:35:00|11037|11035.5|11035|11033.5|11037.5|11036|11034.5|11033|1452
1651041600000|2022-04-27 06:40:00|11034.5|11033|11034|11032.5|11035|11033.5|11033.5|11032|1473
1651041900000|2022-04-27 06:45:00|11034.5|11033|11034.5|11033|11034.5|11033|11033|11031.5|1143
1651042200000|2022-04-27 06:50:00|11034|11032.5|11032.5|11031|11034.5|11033|11032|11030.5|697
1651042500000|2022-04-27 06:55:00|11033|11031.5|11034|11032.5|11034|11032.5|11033|11031.5|677
1651042800000|2022-04-27 07:00:00|11033.5|11032|11033.5|11032|11035|11033.5|11033.5|11032|1964
1651043100000|2022-04-27 07:05:00|11034|11032.5|11034|11032.5|11034.5|11033|11033|11031.5|1195
1651043400000|2022-04-27 07:10:00|11034.5|11033|11034|11032.5|11034.5|11033|11033.5|11032|791
1651043700000|2022-04-27 07:15:00|11034.5|11033|11035|11033.5|11035.5|11034|11034.5|11032.5|1254
1651044000000|2022-04-27 07:20:00|11034.5|11033|11036.5|11035|11036.5|11035|11034.5|11033|1397
1651044300000|2022-04-27 07:25:00|11037|11035.5|11040.5|11039|11040.5|11039|11036.5|11035|2554
1651044600000|2022-04-27 07:30:00|11040|11038.5|11040.5|11039|11041.5|11040|11039.5|11038|4557
1651044900000|2022-04-27 07:35:00|11040|11038.5|11039|11037.5|11040.5|11039|11039|11037.5|2430
1651045200000|2022-04-27 07:40:00|11038.5|11037|11040|11038.5|11040|11038.5|11038.5|11037|3293
1651045500000|2022-04-27 07:45:00|11039.5|11038|11039.5|11038|11040.5|11039|11039.5|11038|2771
1651045800000|2022-04-27 07:50:00|11039|11037.5|11039|11037.5|11040.5|11039|11039|11037.5|2188
1651046100000|2022-04-27 07:55:00|11039.5|11038|11037.5|11036|11039.5|11038|11037.5|11036|1222
1651046400000|2022-04-27 08:00:00|11037|11035.5|11037.5|11036|11038|11036.5|11037|11035|736
1651046700000|2022-04-27 08:05:00|11038|11036.5|11039.5|11038|11039.5|11038|11037.5|11036|1346
1651047000000|2022-04-27 08:10:00|11039|11037.5|11040.5|11039|11042|11040.5|11039|11037.5|2516
1651047300000|2022-04-27 08:15:00|11040|11038.5|11041|11039.5|11041|11039.5|11040|11038.5|1373
1651047600000|2022-04-27 08:20:00|11040.5|11039|11041|11039.5|11042.5|11041|11040.5|11039|4119
1651047900000|2022-04-27 08:25:00|11041.5|11040|11042.5|11041|11043.5|11042|11041.5|11040|1503
1651048200000|2022-04-27 08:30:00|11043|11041.5|11043.5|11042|11044|11042.5|11042.5|11041|1719
1651048500000|2022-04-27 08:35:00|11043|11041.5|11041|11039.5|11043.5|11042|11041|11039.5|2803
1651048800000|2022-04-27 08:40:00|11041.5|11040|11040|11038.5|11041.5|11040|11040|11038.5|937
1651049100000|2022-04-27 08:45:00|11040.5|11039|11042|11040.5|11042|11040.5|11040.5|11039|6503
1651049400000|2022-04-27 08:50:00|11042.5|11041|11043|11041.5|11044|11042.5|11042.5|11041|2041
1651049700000|2022-04-27 08:55:00|11043.5|11042|11042.5|11041|11043.5|11042|11041.5|11040|2452
1651050000000|2022-04-27 09:00:00|11042|11040.5|11041.5|11040|11042|11040.5|11040.5|11039|829
1651050300000|2022-04-27 09:05:00|11041|11039.5|11042.5|11041|11042.5|11041|11041|11039.5|1482
1651050600000|2022-04-27 09:10:00|11043|11041.5|11043.5|11042|11043.5|11042|11042.5|11041|1396
1651050900000|2022-04-27 09:15:00|11044|11042.5|11043|11041.5|11044|11042.5|11042.5|11041|1323
1651051200000|2022-04-27 09:20:00|11043.5|11042|11041.5|11040|11043.5|11042|11041|11039.5|3259
1651051500000|2022-04-27 09:25:00|11042|11040.5|11042|11040.5|11042.5|11041|11041.5|11040|2976
1651051800000|2022-04-27 09:30:00|11041.5|11040|11043|11041.5|11043.5|11042|11041.5|11040|842
1651052100000|2022-04-27 09:35:00|11042.5|11041|11040.5|11039|11043|11041.5|11040|11038.5|2677
1651052400000|2022-04-27 09:40:00|11040|11038.5|11040.5|11039|11041|11039.5|11040|11038.5|2250
1651052700000|2022-04-27 09:45:00|11041|11039.5|11041.5|11040|11041.5|11040|11040.5|11039|377
1651053000000|2022-04-27 09:50:00|11041|11039.5|11040.5|11039|11041.5|11040|11040|11038.5|2772
1651053300000|2022-04-27 09:55:00|11041|11038.5|11041|11039.5|11041.5|11040|11041|11038.5|1054
1651053600000|2022-04-27 10:00:00|11041.5|11040|11041|11039.5|11042|11040.5|11040.5|11039|2752
1651053900000|2022-04-27 10:05:00|11040.5|11039|11040.5|11039|11040.5|11039|11040|11038.5|3593
1651054200000|2022-04-27 10:10:00|11040|11038.5|11041.5|11040|11041.5|11040|11040|11038.5|1708
1651054500000|2022-04-27 10:15:00|11042|11040.5|11040|11038.5|11042|11040.5|11040|11038.5|2806
1651054800000|2022-04-27 10:20:00|11040.5|11039|11040.5|11039|11040.5|11039|11040|11038.5|726
1651055100000|2022-04-27 10:25:00|11041|11039.5|11040|11038.5|11041|11039.5|11040|11038.5|1000
1651055400000|2022-04-27 10:30:00|11040.5|11039|11041|11039.5|11041.5|11040|11040|11039|473
1651055700000|2022-04-27 10:35:00|11041.5|11040|11042.5|11041|11042.5|11041|11041|11039.5|377
1651056000000|2022-04-27 10:40:00|11042|11040.5|11042|11040.5|11042.5|11041|11041.5|11040|646
1651056300000|2022-04-27 10:45:00|11043.5|11042|11042|11040|11044|11042.5|11041.5|11040|3319
1651056600000|2022-04-27 10:50:00|11041.5|11040.5|11042|11040.5|11042.5|11041|11041.5|11040|2377
1651056900000|2022-04-27 10:55:00|11041.5|11040|11041.5|11040|11042|11040.5|11041.5|11040|640
1651057200000|2022-04-27 11:00:00|11041|11039.5|11042.5|11041|11042.5|11041|11041|11039.5|1904
1651057500000|2022-04-27 11:05:00|11043|11041.5|11043.5|11042|11044.5|11043|11043|11041.5|1167
1651057800000|2022-04-27 11:10:00|11043|11041.5|11043.5|11042|11044|11042.5|11042.5|11041|478
1651058100000|2022-04-27 11:15:00|11044|11042.5|11044.5|11042.5|11044.5|11043|11043.5|11042|1161
1651058400000|2022-04-27 11:20:00|11044|11043|11043.5|11042|11044.5|11043|11043|11041.5|988
1651058700000|2022-04-27 11:25:00|11043|11041.5|11045.5|11044|11046|11044.5|11043|11041.5|2470
1651059000000|2022-04-27 11:30:00|11046|11044.5|11045|11043.5|11046.5|11044.5|11045|11043.5|988
1651059300000|2022-04-27 11:35:00|11044.5|11043|11043.5|11042|11044.5|11043|11043.5|11042|912
1651059600000|2022-04-27 11:40:00|11043|11041.5|11043|11041.5|11043|11042|11042.5|11041|696
1651059900000|2022-04-27 11:45:00|11042.5|11041|11043|11041.5|11043|11041.5|11042|11040|1579
1651060200000|2022-04-27 11:50:00|11042.5|11041|11043.5|11042|11043.5|11042|11042.5|11041|3355
1651060500000|2022-04-27 11:55:00|11043|11041.5|11043.5|11042|11043.5|11042|11042.5|11041|1148
1651060800000|2022-04-27 12:00:00|11043|11041.5|11044|11042.5|11044.5|11043|11043|11041.5|2036
1651061100000|2022-04-27 12:05:00|11044.5|11043|11044|11042.5|11044.5|11043|11043.5|11042|497
1651061400000|2022-04-27 12:10:00|11043.5|11042|11042|11040.5|11044|11042.5|11041.5|11040|1285
1651061700000|2022-04-27 12:15:00|11042.5|11041|11043.5|11042|11043.5|11042|11042|11041|1923
1651062000000|2022-04-27 12:20:00|11043|11041.5|11044.5|11043|11045|11043|11043|11041.5|1828
1651062300000|2022-04-27 12:25:00|11044|11042.5|11044|11042.5|11044|11042.5|11043.5|11042|7877
1651062600000|2022-04-27 12:30:00|11044.5|11043|11045|11043.5|11045.5|11044|11044.5|11043|881
1651062900000|2022-04-27 12:35:00|11045.5|11044|11046.5|11045|11047|11045.5|11045|11044|2878
1651063200000|2022-04-27 12:40:00|11047|11045.5|11048|11046.5|11048|11046.5|11046|11044.5|2243
1651063500000|2022-04-27 12:45:00|11047.5|11046|11046.5|11045|11048|11046.5|11046.5|11045|1717
1651063800000|2022-04-27 12:50:00|11047|11045.5|11049|11047|11049|11047.5|11046.5|11045|10228
1651064100000|2022-04-27 12:55:00|11048.5|11047.5|11048|11046.5|11049.5|11048|11047.5|11046|3413
1651064400000|2022-04-27 13:00:00|11047.5|11046|11049.5|11048|11049.5|11048|11047.5|11046|6803
1651064700000|2022-04-27 13:05:00|11049|11047.5|11050|11048.5|11050.5|11049|11049|11047.5|11531
1651065000000|2022-04-27 13:10:00|11049.5|11048|11049|11047.5|11050|11048.5|11049|11047.5|2399
1651065300000|2022-04-27 13:15:00|11048.5|11047|11050|11048|11050.5|11049|11048.5|11047|5880
1651065600000|2022-04-27 13:20:00|11049.5|11047.5|11049|11047.5|11050|11048|11049|11047.5|2696
1651065900000|2022-04-27 13:25:00|11049.5|11048|11050|11048.5|11050|11048.5|11049|11047.5|4846
1651066200000|2022-04-27 13:30:00|11049.5|11048|11050|11048.5|11050|11048.5|11049.5|11048|7686
1651066500000|2022-04-27 13:35:00|11050.5|11049|11049|11047.5|11051|11049.5|11049|11047.5|4033
1651066800000|2022-04-27 13:40:00|11049.5|11048|11048.5|11047|11049.5|11048|11048.5|11047|6973
1651067100000|2022-04-27 13:45:00|11048|11046.5|11047|11045.5|11048.5|11047|11046.5|11045|2390
1651067400000|2022-04-27 13:50:00|11046.5|11045|11048|11046.5|11048.5|11047|11046.5|11045|1953
1651067700000|2022-04-27 13:55:00|11047.5|11046|11047.5|11046|11048.5|11047|11047.5|11046|3059
1651068000000|2022-04-27 14:00:00|11048|11046.5|11048|11046.5|11048|11046.5|11047|11045.5|8529
1651068300000|2022-04-27 14:05:00|11047.5|11046|11047.5|11046|11048|11046.5|11047.5|11046|1620
1651068600000|2022-04-27 14:10:00|11048|11046.5|11049.5|11048|11050|11048.5|11047.5|11046|6191
1651068900000|2022-04-27 14:15:00|11049|11047.5|11050.5|11049|11050.5|11049|11049|11047.5|10315
1651069200000|2022-04-27 14:20:00|11050|11048.5|11049|11047.5|11050|11048.5|11049|11047.5|1018
1651069500000|2022-04-27 14:25:00|11049.5|11048|11049.5|11048|11050|11048.5|11049|11047.5|3577
1651069800000|2022-04-27 14:30:00|11050|11048.5|11049.5|11048|11051|11049.5|11049.5|11048|6186
1651070100000|2022-04-27 14:35:00|11049|11047.5|11048.5|11047|11049.5|11048|11048.5|11047|10691
1651070400000|2022-04-27 14:40:00|11049|11047.5|11048.5|11047|11049.5|11048|11048|11046.5|2096
1651070700000|2022-04-27 14:45:00|11049|11046.5|11047|11045.5|11049|11047.5|11047|11045.5|5656
1651071000000|2022-04-27 14:50:00|11047.5|11046|11048|11046.5|11048|11046.5|11047|11045.5|1541
1651071300000|2022-04-27 14:55:00|11047.5|11046|11048.5|11047|11048.5|11047|11047.5|11046|4017
1651071600000|2022-04-27 15:00:00|11048|11046.5|11048.5|11047|11049.5|11048|11047.5|11046|1279
1651071900000|2022-04-27 15:05:00|11048|11046.5|11047.5|11046|11048.5|11047|11047|11045.5|2292
1651072200000|2022-04-27 15:10:00|11048|11046.5|11049|11047.5|11049|11047.5|11047.5|11046|5145
1651072500000|2022-04-27 15:15:00|11048.5|11047|11048|11046.5|11049|11047.5|11047.5|11046|2179
1651072800000|2022-04-27 15:20:00|11047.5|11046|11049|11047.5|11049|11047.5|11047.5|11046|1392
1651073100000|2022-04-27 15:25:00|11048.5|11047|11049|11047.5|11049.5|11048|11048.5|11047|2052
1651073400000|2022-04-27 15:30:00|11048.5|11047|11048|11046.5|11049|11047.5|11047.5|11046|1479
1651073700000|2022-04-27 15:35:00|11047.5|11046|11048|11046.5|11048.5|11047|11047.5|11046|3494
1651074000000|2022-04-27 15:40:00|11048.5|11047|11048.5|11047|11049|11047.5|11048|11046.5|1786
1651074300000|2022-04-27 15:45:00|11049|11047.5|11049.5|11048|11050|11048.5|11048.5|11047|811
1651074600000|2022-04-27 15:50:00|11049|11047.5|11049|11047.5|11049.5|11048|11049|11047.5|645
1651074900000|2022-04-27 15:55:00|11049.5|11048|11048.5|11047|11049.5|11048|11048.5|11047|1393
1651075200000|2022-04-27 16:00:00|11049|11047.5|11048|11046.5|11049|11047.5|11048|11046.5|670
1651075500000|2022-04-27 16:05:00|11048.5|11047|11048|11046.5|11048.5|11047|11048|11046.5|1409
1651075800000|2022-04-27 16:10:00|11048.5|11047|11048.5|11047|11048.5|11047|11048.5|11047|853
1651076100000|2022-04-27 16:15:00|11049|11047.5|11049.5|11048|11050|11048.5|11049|11047.5|908
1651076400000|2022-04-27 16:20:00|11049|11047.5|11049|11047.5|11049.5|11048|11049|11047.5|1638
1651076700000|2022-04-27 16:25:00|11049.5|11048|11049|11047.5|11049.5|11048|11049|11047|999
1651077000000|2022-04-27 16:30:00|11048.5|11047|11049.5|11048|11049.5|11048|11048.5|11047|521
1651077300000|2022-04-27 16:35:00|||||||||86
1651077600000|2022-04-27 16:40:00|11049|11047.5|11049|11047.5|11049.5|11048|11049|11047.5|1018
1651077900000|2022-04-27 16:45:00|11048.5|11047|11049|11047.5|11049|11047.5|11048.5|11047|417
1651078200000|2022-04-27 16:50:00|||||||||5
1651078500000|2022-04-27 16:55:00|||||||||122
1651078800000|2022-04-27 17:00:00|11048.5|11047|11048|11046.5|11048.5|11047|11047.5|11046|466
1651079100000|2022-04-27 17:05:00|11047.5|11046|11048|11046.5|11048|11046.5|11047.5|11046|1934
1651079400000|2022-04-27 17:10:00|||||||||103
1651079700000|2022-04-27 17:15:00|11047.5|11046|11047.5|11046|11047.5|11046|11047.5|11046|95
1651080000000|2022-04-27 17:20:00|11048|11046.5|11048|11046.5|11048|11046.5|11047.5|11046|331
1651080300000|2022-04-27 17:25:00|11048.5|11047|11047.5|11046|11048.5|11047|11047.5|11046|202
1651080600000|2022-04-27 17:30:00|11048|11046.5|11048|11046.5|11048|11046.5|11047.5|11046|84
1651080900000|2022-04-27 17:35:00|11047.5|11046|11048.5|11047|11048.5|11047|11047.5|11046|106
1651081200000|2022-04-27 17:40:00|11048|11046.5|11048|11046.5|11048|11047|11048|11046.5|47
1651081500000|2022-04-27 17:45:00|11047.5|11046|11048|11046.5|11048|11046.5|11047.5|11046|61
1651081800000|2022-04-27 17:50:00|11047.5|11046|11047.5|11046|11047.5|11046.5|11047.5|11046|338
1651082100000|2022-04-27 17:55:00|11048|11046.5|11047.5|11046|11048|11046.5|11047.5|11046|93
1651082400000|2022-04-27 18:00:00|11047|11045.5|11047.5|11046|11047.5|11046|11047|11045.5|158
1651082700000|2022-04-27 18:05:00|||||||||2
1651083000000|2022-04-27 18:10:00|||||||||66
1651083300000|2022-04-27 18:15:00|||||||||39
1651083600000|2022-04-27 18:20:00|||||||||21
1651083900000|2022-04-27 18:25:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|257
1651084200000|2022-04-27 18:30:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|75
1651084500000|2022-04-27 18:35:00|||||||||6
1651084800000|2022-04-27 18:40:00|11046|11044.5|11045.5|11044|11046|11044.5|11045.5|11044|967
1651085100000|2022-04-27 18:45:00|11046|11044.5|11045.5|11044|11046|11044.5|11045.5|11044|56
1651085400000|2022-04-27 18:50:00|||||||||8
1651085700000|2022-04-27 18:55:00|11045|11043.5|11045|11043.5|11045|11043.5|11044.5|11043|102
1651086000000|2022-04-27 19:00:00|11044.5|11043|11044|11042.5|11044.5|11043|11044|11042.5|309
1651086300000|2022-04-27 19:05:00|11044.5|11043|11044|11042.5|11044.5|11043|11044|11042.5|55
1651086600000|2022-04-27 19:10:00|11044.5|11043|11044.5|11043|11044.5|11043|11044.5|11043|34
1651086900000|2022-04-27 19:15:00|||||||||7
1651087200000|2022-04-27 19:20:00|||||||||7
1651087500000|2022-04-27 19:25:00|11044|11042.5|11044|11042.5|11044|11043|11044|11042.5|325
1651087800000|2022-04-27 19:30:00|11043.5|11042|11043.5|11042|11043.5|11042|11043.5|11042|467
1651088100000|2022-04-27 19:35:00|11043|11041.5|11043|11041.5|11043|11041.5|11043|11041.5|65
1651088400000|2022-04-27 19:40:00|||||||||58
1651088700000|2022-04-27 19:45:00|||||||||137
1651089000000|2022-04-27 19:50:00|||||||||200
1651089300000|2022-04-27 19:55:00|11043.5|11042|11044|11042|11044|11042.5|11043.5|11042|116
1651104900000|2022-04-28 00:15:00|11043.5|11042.5|11044.5|11043|11045|11043.5|11043.5|11042|165
1651105200000|2022-04-28 00:20:00|11044|11042.5|11044.5|11043|11044.5|11043|11044|11042.5|2
1651105500000|2022-04-28 00:25:00|11045|11043.5|11046|11044.5|11046|11044.5|11045|11043.5|1
1651105800000|2022-04-28 00:30:00|11045.5|11043.5|11045|11043|11045.5|11043.5|11044.5|11043|1
1651106100000|2022-04-28 00:35:00|11044.5|11042.5|11044|11042.5|11045|11042.5|11044|11042.5|29
1651106400000|2022-04-28 00:40:00|||||||||29
1651106700000|2022-04-28 00:45:00|11044.5|11043|11045|11043.5|11045|11043.5|11044.5|11043|51
1651107000000|2022-04-28 00:50:00|11045.5|11043|11044.5|11043|11045.5|11043|11044.5|11043|2
1651107300000|2022-04-28 00:55:00|11044|11042.5|11043.5|11041.5|11044|11042.5|11043|11041.5|66
1651107600000|2022-04-28 01:00:00|11044|11042|11043.5|11041.5|11044|11042.5|11043.5|11041.5|1
1651107900000|2022-04-28 01:05:00|11043|11042|11043.5|11041.5|11043.5|11042|11043|11041.5|1
1651108200000|2022-04-28 01:10:00|11043|11042|11043|11041.5|11043.5|11042|11043|11041|172
1651108500000|2022-04-28 01:15:00|11043.5|11042|11043.5|11041.5|11043.5|11042|11043.5|11041.5|4
1651108800000|2022-04-28 01:20:00|11043|11042|11043|11041.5|11043.5|11042|11043|11041.5|0
1651109100000|2022-04-28 01:25:00|11043.5|11042|11043.5|11042|11043.5|11042|11043.5|11042|0
1651109400000|2022-04-28 01:30:00|11044|11042.5|11044.5|11042.5|11044.5|11042.5|11043.5|11042|16
1651109700000|2022-04-28 01:35:00|11044|11043|11043.5|11041.5|11044|11043|11043.5|11041.5|4
1651110000000|2022-04-28 01:40:00||11042||11042||11042||11042|0
1651110300000|2022-04-28 01:45:00||11041.5||11041.5||11041.5||11041.5|1
1651110600000|2022-04-28 01:50:00|11043|11042|11043.5|11041.5|11043.5|11042|11043|11041.5|0
1651110900000|2022-04-28 01:55:00|11044|11042|11043.5|11042|11044|11042|11043.5|11042|0
1651111200000|2022-04-28 02:00:00|11044|11042.5|11044|11042.5|11044|11042.5|11043.5|11042|0
1651111500000|2022-04-28 02:05:00|11044.5|11042|11044|11042|11044.5|11042|11043.5|11042|1
1651111800000|2022-04-28 02:10:00|11043.5||11043.5||11044||11043.5||0
1651112100000|2022-04-28 02:15:00|11044|11042.5|11044|11042|11044|11042.5|11044|11042|1
1651112400000|2022-04-28 02:20:00|11043.5||11044||11044||11043.5||1
1651112700000|2022-04-28 02:25:00|11043.5|11042.5|11044|11042|11044|11042.5|11043.5|11042|41
1651113000000|2022-04-28 02:30:00|11044.5|11042.5|11044.5|11042.5|11044.5|11043|11044|11042.5|12
1651113300000|2022-04-28 02:35:00|11044|11042|11044|11042|11044.5|11042.5|11044|11042|25
1651113600000|2022-04-28 02:40:00|11043.5|11042.5|11044|11042|11044|11042.5|11043.5|11042|0
1651113900000|2022-04-28 02:45:00|11043.5|11042.5|11043.5|11042|11044|11042.5|11043.5|11042|0
1651114200000|2022-04-28 02:50:00|11043|11041.5|11043.5|11041.5|11043.5|11041.5|11043|11041.5|18
1651114500000|2022-04-28 02:55:00|11043|11042|11043.5|11041.5|11043.5|11042|11043|11041.5|1
1651114800000|2022-04-28 03:00:00|11043|11042|11043.5|11042|11043.5|11042|11043|11041.5|0
1651115100000|2022-04-28 03:05:00||11041.5||11041.5||11042||11041.5|3
1651115400000|2022-04-28 03:10:00|11043|11041|11043|11041|11043.5|11041.5|11042.5|11041|61
1651115700000|2022-04-28 03:15:00|11042.5|11041.5|11043|11041.5|11043|11041.5|11042.5|11041.5|34
1651116300000|2022-04-28 03:25:00|11042.5|11041|11043|11041.5|11043|11041.5|11042.5|11041|44
1651116600000|2022-04-28 03:30:00|11043.5|11042|11043.5|11042|11044|11042.5|11043.5|11041.5|3
1651116900000|2022-04-28 03:35:00|11044|11041.5|11044|11042|11044|11042.5|11043.5|11041.5|30
1651117200000|2022-04-28 03:40:00|11044.5|11042.5|11044.5|11043|11044.5|11043|11044.5|11042|30
1651117500000|2022-04-28 03:45:00|11044|11042.5|11044.5|11042.5|11044.5|11043|11044|11042.5|18
1651117800000|2022-04-28 03:50:00|11044|11042|11043.5|11042|11044.5|11042|11043.5|11042|12
1651118100000|2022-04-28 03:55:00|11044||11044||11044||11044||4
1651118400000|2022-04-28 04:00:00|11043.5|11042.5|11044|11042|11044|11042.5|11043.5|11042|2
1651118700000|2022-04-28 04:05:00||11042.5||11042.5||11042.5||11042|1
1651119000000|2022-04-28 04:10:00|11043.5|11042|11044|11042|11044|11042.5|11043.5|11042|2
1651119300000|2022-04-28 04:15:00|11043.5|11041.5|11043|11041.5|11043.5|11042|11042.5|11041|185
1651119600000|2022-04-28 04:20:00|11043.5|11042|11043.5|11041.5|11043.5|11042|11043|11041|38
1651119900000|2022-04-28 04:25:00|11043|11041|11043.5|11041.5|11043.5|11042|11043|11041|1
1651120200000|2022-04-28 04:30:00|11043|11041|11043|11041|11043|11041.5|11042.5|11041|8
1651120500000|2022-04-28 04:35:00||11041.5||11041||11041.5||11041|50
1651120800000|2022-04-28 04:40:00||11041.5||11041.5||11041.5||11041|0
1651121100000|2022-04-28 04:45:00||11041||11041.5||11041.5||11041|0
1651121400000|2022-04-28 04:50:00||11041||11041||11041.5||11041|0
1651121700000|2022-04-28 04:55:00||11041.5||11041.5||11041.5||11041|0
1651122000000|2022-04-28 05:00:00|11043.5|11042|11043.5|11041.5|11043.5|11042|11043|11041.5|6
1651122300000|2022-04-28 05:05:00||11042||11042||11042||11042|0
1651122600000|2022-04-28 05:10:00|11044|11042.5|11043.5|11042|11044|11042.5|11043.5|11042|0
1651122900000|2022-04-28 05:15:00|11044|11042.5|11044|11042.5|11044.5|11043|11044|11042|47
1651123200000|2022-04-28 05:20:00|11044.5|11043|11044.5|11043|11044.5|11043|11044.5|11043|0
1651123500000|2022-04-28 05:25:00|11044|11042.5|11044.5|11042.5|11044.5|11043|11044|11042|10
1651123800000|2022-04-28 05:30:00|11044|11043|11044.5|11042.5|11044.5|11043|11044|11042.5|0
1651124100000|2022-04-28 05:35:00|11044||11044.5||11044.5||11044||1
1651124400000|2022-04-28 05:40:00|11045|11043|11045|11043.5|11045.5|11044|11044.5|11042.5|302
1651124700000|2022-04-28 05:45:00|11045.5|11044|11045|11043.5|11045.5|11044|11045|11043|367
1651125000000|2022-04-28 05:50:00|11044.5|11043|11044|11042.5|11044.5|11043.5|11044|11042|209
1651125300000|2022-04-28 05:55:00|11043.5|11042|11044|11042.5|11044|11042.5|11043.5|11042|326
1651125600000|2022-04-28 06:00:00|11044.5|11043|11044|11042.5|11045|11043.5|11044|11042|878
1651125900000|2022-04-28 06:05:00|11043.5|11042|11044|11042.5|11045|11043|11043.5|11042|406
1651126200000|2022-04-28 06:10:00|11044.5|11043|11044|11042.5|11044.5|11043|11044|11042|472
1651126500000|2022-04-28 06:15:00|11043.5|11042|11043|11041.5|11044|11042.5|11042.5|11041|835
1651126800000|2022-04-28 06:20:00|11043.5|11042|11044|11042.5|11044.5|11043|11043.5|11042|531
1651127100000|2022-04-28 06:25:00|11043.5|11042|11045|11043.5|11045|11043.5|11043.5|11042|609
1651127400000|2022-04-28 06:30:00|11044.5|11043|11045.5|11044|11045.5|11044|11044.5|11043|286
1651127700000|2022-04-28 06:35:00|11045|11043.5|11044.5|11043|11046|11044.5|11044.5|11043|297
1651128000000|2022-04-28 06:40:00|11045|11043.5|11045|11043.5|11045|11043.5|11044.5|11043|766
1651128300000|2022-04-28 06:45:00|11045.5|11044|11045|11043.5|11045.5|11044|11045|11043.5|365
1651128600000|2022-04-28 06:50:00|11044.5|11043|11045|11043.5|11045|11043.5|11044.5|11043|533
1651128900000|2022-04-28 06:55:00|11045.5|11044|11047|11045.5|11047|11045.5|11045.5|11044|2000
1651129200000|2022-04-28 07:00:00|11047.5|11046|11048.5|11047|11050|11048.5|11047|11045.5|7710
1651129500000|2022-04-28 07:05:00|11049|11047.5|11051.5|11050|11051.5|11050|11048.5|11047|5234
1651129800000|2022-04-28 07:10:00|11052|11050.5|11054|11052.5|11054|11052.5|11051|11049.5|9674
1651130100000|2022-04-28 07:15:00|11054.5|11053|11051.5|11050|11054.5|11053|11051|11049.5|3998
1651130400000|2022-04-28 07:20:00|11051|11049.5|11051.5|11050|11052|11050.5|11050.5|11049|1885
1651130700000|2022-04-28 07:25:00|11052|11050.5|11052.5|11051|11054.5|11053|11052|11050.5|4949
1651131000000|2022-04-28 07:30:00|11053|11051.5|11051.5|11050|11053|11051.5|11050.5|11049|2533
1651131300000|2022-04-28 07:35:00|11052|11049.5|11051|11049.5|11052|11050|11050|11048.5|2758
1651131600000|2022-04-28 07:40:00|11050.5|11049|11050|11048.5|11051.5|11050|11049.5|11048|1604
1651131900000|2022-04-28 07:45:00|11049.5|11048|11049.5|11048|11050|11048.5|11049|11047.5|1328
1651132200000|2022-04-28 07:50:00|11050|11048.5|11046|11044.5|11050|11048.5|11046|11044.5|3402
1651132500000|2022-04-28 07:55:00|11046.5|11044|11046|11044.5|11047.5|11046|11045|11043.5|3547
1651132800000|2022-04-28 08:00:00|11046.5|11045|11045|11043.5|11046.5|11045|11044.5|11043|2001
1651133100000|2022-04-28 08:05:00|11045.5|11044|11042.5|11041|11045.5|11044|11042|11040.5|4927
1651133400000|2022-04-28 08:10:00|11042|11040.5|11043.5|11042|11044.5|11043|11042|11040.5|3181
1651133700000|2022-04-28 08:15:00|11043|11041.5|11044|11042.5|11044.5|11042.5|11042|11040.5|1354
1651134000000|2022-04-28 08:20:00|11043.5|11042|11044.5|11043|11045.5|11044|11043.5|11042|5269
1651134300000|2022-04-28 08:25:00|11044|11042.5|11043.5|11042|11044|11043|11043|11041.5|1729
1651134600000|2022-04-28 08:30:00|11044|11042.5|11045.5|11044|11045.5|11044|11043.5|11042|1306
1651134900000|2022-04-28 08:35:00|11045|11043.5|11047|11045.5|11047.5|11046|11045|11043.5|1489
1651135200000|2022-04-28 08:40:00|11047.5|11046|11047.5|11046|11048|11046.5|11047|11045.5|1737
1651135500000|2022-04-28 08:45:00|11047|11045.5|11046.5|11045|11047.5|11046|11046.5|11045|522
1651135800000|2022-04-28 08:50:00|11046|11044.5|11046.5|11045|11047|11045.5|11046|11044.5|1388
1651136100000|2022-04-28 08:55:00|11046|11044.5|11044|11042.5|11046.5|11045|11044|11042.5|1927
1651136400000|2022-04-28 09:00:00|11043.5|11042|11043|11041|11044.5|11043|11042.5|11041|7215
1651136700000|2022-04-28 09:05:00|11042.5|11041.5|11042.5|11041|11044|11042.5|11042|11040.5|1036
1651137000000|2022-04-28 09:10:00|11043|11040.5|11042.5|11041|11043|11041.5|11041.5|11040|1749
1651137300000|2022-04-28 09:15:00|11043|11041.5|11044.5|11043|11045|11043.5|11043|11041.5|2345
1651137600000|2022-04-28 09:20:00|11044|11042.5|11045|11043.5|11045.5|11044|11044|11042.5|2377
1651137900000|2022-04-28 09:25:00|11045.5|11044|11044.5|11043|11045.5|11044|11044.5|11043|3056
1651138200000|2022-04-28 09:30:00|11044|11042.5|11044|11042.5|11044.5|11043|11044|11042.5|377
1651138500000|2022-04-28 09:35:00|11043.5|11042|11044.5|11043|11044.5|11043|11043|11041.5|900
1651138800000|2022-04-28 09:40:00|11045|11043.5|11045|11043.5|11045|11043.5|11044.5|11043.5|647
1651139100000|2022-04-28 09:45:00|11044.5|11043|11044|11042.5|11045|11043.5|11044|11042.5|3182
1651139400000|2022-04-28 09:50:00|11044.5|11043|11044.5|11043|11044.5|11043|11044|11042.5|408
1651139700000|2022-04-28 09:55:00|11045|11043.5|11044.5|11043|11045|11043.5|11044.5|11043|2779
1651140000000|2022-04-28 10:00:00|11044|11042.5|11044.5|11043|11044.5|11043|11044|11042.5|4587
1651140300000|2022-04-28 10:05:00|11044|11042.5|11044|11042.5|11044.5|11043|11043.5|11042|991
1651140600000|2022-04-28 10:10:00|11044.5|11043|11044.5|11043|11044.5|11043|11044.5|11043|296
1651140900000|2022-04-28 10:15:00|11045|11043.5|11044.5|11043|11045|11043.5|11044.5|11043|2140
1651141200000|2022-04-28 10:20:00|11045|11043.5|11044.5|11043|11045|11043.5|11044.5|11043|988
1651141500000|2022-04-28 10:25:00|11044|11042.5|11044.5|11043|11044.5|11043|11044|11042.5|10834
1651141800000|2022-04-28 10:30:00|11044|11042.5|11044.5|11043|11044.5|11043|11044|11042.5|1361
1651142100000|2022-04-28 10:35:00|11045|11043.5|11045|11043.5|11045|11043.5|11045|11043.5|440
1651142400000|2022-04-28 10:40:00|11044.5|11043|11045|11043.5|11045|11043.5|11044.5|11043|5317
1651142700000|2022-04-28 10:45:00|11044.5|11043|11045|11043.5|11045.5|11044|11044.5|11043|5369
1651143000000|2022-04-28 10:50:00|11044.5|11043|11044.5|11043|11045|11043.5|11044.5|11043|1792
1651143300000|2022-04-28 10:55:00|11045|11043.5|11045.5|11044|11045.5|11044|11045|11043|669
1651143600000|2022-04-28 11:00:00|11045|11043.5|11043.5|11042|11045|11044|11043.5|11042|2808
1651143900000|2022-04-28 11:05:00|11043|11041.5|11044|11042.5|11044|11042.5|11043|11041.5|1255
1651144200000|2022-04-28 11:10:00|11043.5|11042|11043.5|11042|11044|11042.5|11043.5|11042|2244
1651144500000|2022-04-28 11:15:00|11044|11042.5|11043|11041.5|11044|11042.5|11043|11041.5|4643
1651144800000|2022-04-28 11:20:00|11042.5|11041|11041.5|11040|11042.5|11041|11041|11039.5|7434
1651145100000|2022-04-28 11:25:00|11042|11040.5|11040.5|11039|11042|11040.5|11040.5|11039|3213
1651145400000|2022-04-28 11:30:00|11041|11039.5|11039.5|11038|11041|11039.5|11039|11037.5|5954
1651145700000|2022-04-28 11:35:00|11039|11037.5|11039|11037.5|11039|11037.5|11038.5|11037|6000
1651146000000|2022-04-28 11:40:00|11039.5|11038|11038|11036.5|11039.5|11038|11037|11035|12974
1651146300000|2022-04-28 11:45:00|11038.5|11037|11037.5|11036|11038.5|11037|11036|11034.5|4992
1651146600000|2022-04-28 11:50:00|11038|11036.5|11037.5|11036|11038.5|11037|11037.5|11036|1839
1651146900000|2022-04-28 11:55:00|11037|11035.5|11036|11034.5|11037.5|11036|11035.5|11034|4003
1651147200000|2022-04-28 12:00:00|11035.5|11034|11034.5|11033|11035.5|11034|11033|11031.5|7034
1651147500000|2022-04-28 12:05:00|11034|11032.5|11034.5|11033|11035.5|11034|11033.5|11032|3384
1651147800000|2022-04-28 12:10:00|11034|11032.5|11033.5|11032|11034.5|11033|11032|11030.5|4545
1651148100000|2022-04-28 12:15:00|11034|11032.5|11030.5|11029|11035|11033.5|11030|11028.5|5013
1651148400000|2022-04-28 12:20:00|11030|11028.5|11032|11030.5|11033|11031.5|11029.5|11028|3600
1651148700000|2022-04-28 12:25:00|11032.5|11031|11031.5|11030|11032.5|11031|11030.5|11029|3765
1651149000000|2022-04-28 12:30:00|11031|11029.5|11035.5|11034|11036.5|11034.5|11031|11029.5|10573
1651149300000|2022-04-28 12:35:00|11036|11034.5|11033|11031.5|11036|11034.5|11032.5|11031|6279
1651149600000|2022-04-28 12:40:00|11032.5|11031|11035|11033.5|11035|11033.5|11032|11030.5|5163
1651149900000|2022-04-28 12:45:00|11034.5|11033|11033.5|11032|11035.5|11034|11033|11031.5|4920
1651150200000|2022-04-28 12:50:00|11033|11031.5|11033|11031.5|11034|11032.5|11032.5|11031|2663
1651150500000|2022-04-28 12:55:00|11032.5|11031|11032.5|11031|11033|11031.5|11032.5|11031|3092
1651150800000|2022-04-28 13:00:00|11032|11030.5|11031|11029.5|11033|11031.5|11031|11029.5|1967
1651151100000|2022-04-28 13:05:00|11031.5|11030|11032|11030.5|11032|11030.5|11030.5|11029|2139
1651151400000|2022-04-28 13:10:00|11032.5|11031|11032|11030.5|11033|11031.5|11031.5|11030|4410
1651151700000|2022-04-28 13:15:00|11031.5|11030|11031.5|11030|11032.5|11031|11031|11029.5|2136
1651152000000|2022-04-28 13:20:00|11032|11030.5|11031|11029.5|11032|11030.5|11031|11029.5|1460
1651152300000|2022-04-28 13:25:00|11030.5|11029|11032|11030.5|11032|11030.5|11029|11027.5|3527
1651152600000|2022-04-28 13:30:00|11031.5|11030|11032.5|11031|11033|11031.5|11031.5|11030|4730
1651152900000|2022-04-28 13:35:00|11033|11031.5|11033.5|11032|11034.5|11033|11033|11031.5|3239
1651153200000|2022-04-28 13:40:00|11033|11031.5|11032|11030.5|11033|11031.5|11031.5|11030|3143
1651153500000|2022-04-28 13:45:00|11032.5|11031|11032.5|11031|11032.5|11031|11031|11029.5|1956
1651153800000|2022-04-28 13:50:00|11032|11030.5|11032|11030.5|11033|11031.5|11031.5|11030|2589
1651154100000|2022-04-28 13:55:00|11031.5|11030|11031|11029.5|11032|11030.5|11031|11029.5|6331
1651154400000|2022-04-28 14:00:00|11031.5|11030|11031.5|11030|11032.5|11031|11031|11029.5|6499
1651154700000|2022-04-28 14:05:00|11032|11030.5|11031.5|11030|11032.5|11031|11031|11029.5|9247
1651155000000|2022-04-28 14:10:00|11031|11029.5|11030.5|11029|11031|11029.5|11029.5|11028|7941
1651155300000|2022-04-28 14:15:00|11031|11029.5|11031|11029.5|11031.5|11030|11030.5|11029|4332
1651155600000|2022-04-28 14:20:00|11031.5|11030|11032|11030.5|11032|11030.5|11031|11029.5|1258
1651155900000|2022-04-28 14:25:00|11031.5|11030|11032.5|11031|11032.5|11031|11031.5|11030|1661
1651156200000|2022-04-28 14:30:00|11032|11030.5|11033|11031.5|11033|11031.5|11031.5|11030|2330
1651156500000|2022-04-28 14:35:00|11032.5|11031|11032|11030.5|11033|11031.5|11031.5|11030|1329
1651156800000|2022-04-28 14:40:00|11031.5|11030|11030.5|11029|11032|11030.5|11030.5|11029|3579
1651157100000|2022-04-28 14:45:00|11031|11029.5|11030.5|11029|11031.5|11030|11030.5|11029|5148
1651157400000|2022-04-28 14:50:00|11030|11028.5|11030.5|11029|11031|11029.5|11029.5|11028|4050
1651157700000|2022-04-28 14:55:00|11031|11029.5|11029.5|11028|11031|11029.5|11029|11027.5|4768
1651158000000|2022-04-28 15:00:00|11029|11027.5|11029|11027.5|11030|11028.5|11029|11027.5|1040
1651158300000|2022-04-28 15:05:00|11028.5|11027|11028.5|11027|11029|11027.5|11028|11026.5|2421
1651158600000|2022-04-28 15:10:00|11028|11026.5|11030|11028|11030|11028.5|11028|11026.5|3107
1651158900000|2022-04-28 15:15:00|11029.5|11028.5|11030|11028.5|11030.5|11029|11028.5|11027|9897
1651159200000|2022-04-28 15:20:00|11030.5|11029|11030.5|11029|11030.5|11029|11030|11028.5|4295
1651159500000|2022-04-28 15:25:00|11031|11029.5|11032|11030.5|11032|11030.5|11030.5|11029|5667
1651159800000|2022-04-28 15:30:00|11031.5|11030|11031.5|11030|11032.5|11031|11031.5|11030|4041
1651160100000|2022-04-28 15:35:00|11031|11029.5|11031|11029.5|11031|11029.5|11030.5|11028.5|1572
1651160400000|2022-04-28 15:40:00|11030.5|11029|11029|11027.5|11031|11029.5|11029|11027.5|3177
1651160700000|2022-04-28 15:45:00|11029.5|11028|11029.5|11028|11030|11028.5|11029|11027.5|1521
1651161000000|2022-04-28 15:50:00|11030|11028.5|11030|11028.5|11030|11028.5|11029|11027.5|3252
1651161300000|2022-04-28 15:55:00|11029.5|11028|11029.5|11028|11030|11028.5|11029.5|11028|6552
1651161600000|2022-04-28 16:00:00|11030|11028.5|11030|11028.5|11030|11028.5|11029.5|11028|1709
1651161900000|2022-04-28 16:05:00|11029.5|11028|11030.5|11029|11030.5|11029|11029.5|11028|1335
1651162200000|2022-04-28 16:10:00|11031|11028.5|11030|11028.5|11031|11028.5|11030|11028.5|238
1651162500000|2022-04-28 16:15:00|11029.5|11028|11029|11027.5|11030|11028.5|11028.5|11027|772
1651162800000|2022-04-28 16:20:00|11028.5|11027|11029.5|11028|11030|11028.5|11028.5|11027|2806
1651163100000|2022-04-28 16:25:00|11030|11028.5|11029.5|11028|11030|11028.5|11029.5|11028|1150
1651163400000|2022-04-28 16:30:00|||||||||58
1651163700000|2022-04-28 16:35:00|11030|11028.5|11030|11028.5|11030|11028.5|11029.5|11028|142
1651164000000|2022-04-28 16:40:00|||||||||4
1651164300000|2022-04-28 16:45:00|11030.5|11029|11030|11028.5|11030.5|11029|11030|11028.5|83
1651164600000|2022-04-28 16:50:00|||||||||157
1651164900000|2022-04-28 16:55:00|||||||||213
1651165200000|2022-04-28 17:00:00|11029.5|11028|11029.5|11028|11030|11028.5|11029|11027.5|288
1651165500000|2022-04-28 17:05:00|11029|11027.5|11029.5|11028|11029.5|11028|11029|11027.5|27
1651165800000|2022-04-28 17:10:00|11029|11027.5|11029|11027.5|11029|11027.5|11028.5|11027|95
1651166100000|2022-04-28 17:15:00|11029.5|11028|11029.5|11028|11029.5|11028|11029.5|11028|34
1651166400000|2022-04-28 17:20:00|11030|11028.5|11029|11027.5|11030|11028.5|11029|11027.5|746
1651166700000|2022-04-28 17:25:00|11028.5|11027|11029|11027.5|11029.5|11028|11028.5|11027|76
1651167300000|2022-04-28 17:35:00|11029.5|11028|11029|11027.5|11029.5|11028|11029|11027.5|121
1651167600000|2022-04-28 17:40:00|11028.5|11027|11028.5|11027|11028.5|11027|11028.5|11027|10
1651167900000|2022-04-28 17:45:00|11029|11027.5|11028.5|11027|11029|11027.5|11028.5|11027|38
1651168200000|2022-04-28 17:50:00|11029|11027.5|11029.5|11028|11029.5|11028|11029|11027.5|34
1651168500000|2022-04-28 17:55:00|11029|11027.5|11029|11027.5|11029|11027.5|11028.5|11027|145
1651168800000|2022-04-28 18:00:00|11028.5|11027|11028.5|11027|11029|11027.5|11028.5|11027|96
1651169100000|2022-04-28 18:05:00|11029|11027.5|11028.5|11027|11029|11027.5|11028.5|11027|113
1651169400000|2022-04-28 18:10:00|11029|11027.5|11029|11027.5|11029|11027.5|11029|11027.5|198
1651169700000|2022-04-28 18:15:00|11028.5|11027|11028.5|11027|11029|11027.5|11028.5|11027|329
1651170000000|2022-04-28 18:20:00|||||||||22
1651170300000|2022-04-28 18:25:00|11029|11027.5|11028.5|11027|11029|11027.5|11028.5|11027|276
1651170600000|2022-04-28 18:30:00|||||||||84
1651170900000|2022-04-28 18:35:00|11028|11026.5|11028.5|11027|11028.5|11027|11028|11026.5|74
1651171200000|2022-04-28 18:40:00|||||||||35
1651171500000|2022-04-28 18:45:00|||||||||22
1651171800000|2022-04-28 18:50:00|11029|11027.5|11029|11027.5|11029|11027.5|11029|11027.5|17
1651172100000|2022-04-28 18:55:00|11028.5|11027|11029|11027.5|11029|11027.5|11028.5|11027|85
1651172400000|2022-04-28 19:00:00|11029.5|11028|11029.5|11028|11029.5|11028|11029|11027.5|56
1651172700000|2022-04-28 19:05:00|||||||||13
1651173000000|2022-04-28 19:10:00|11029|11027.5|11029|11027.5|11029|11027.5|11029|11027.5|214
1651173300000|2022-04-28 19:15:00|11029.5|11028|11029|11027.5|11029.5|11028|11029|11027.5|127
1651173600000|2022-04-28 19:20:00|||||||||203
1651173900000|2022-04-28 19:25:00|||||||||264
1651174200000|2022-04-28 19:30:00|11028.5|11027|11028.5|11027|11029|11027.5|11028.5|11027|369
1651174500000|2022-04-28 19:35:00|11029|11027.5|11028.5|11027|11029|11027.5|11028.5|11027|73
1651174800000|2022-04-28 19:40:00|||||||||39
1651175100000|2022-04-28 19:45:00|||||||||82
1651175400000|2022-04-28 19:50:00|11029|11027.5|11029|11027.5|11029|11027.5|11028.5|11027|482
1651175700000|2022-04-28 19:55:00|11029.5|11028|11028.5|11027|11029.5|11028|11028.5|11027|768
1651195800000|2022-04-29 01:30:00|11029|11026.5|11029|11027.5|11029.5|11028|11029|11026.5|1
1651196100000|2022-04-29 01:35:00|11029.5|11028|11030|11028|11030|11028.5|11029|11027.5|6
1651196400000|2022-04-29 01:40:00|11029.5|11027.5|11029|11027.5|11030|11028|11029|11027.5|59
1651196700000|2022-04-29 01:45:00|11029.5||11029||11029.5||11029||2
1651197000000|2022-04-29 01:50:00|11028.5|11027|11028.5|11027|11029|11027|11028.5|11027|26
1651197300000|2022-04-29 01:55:00|||||||||45
1651197600000|2022-04-29 02:00:00|11029|11027.5|11028.5|11027|11029|11027.5|11028.5|11027|4
1651197900000|2022-04-29 02:05:00|11029||11028.5||11029||11028.5||1
1651198200000|2022-04-29 02:10:00|11029|11026.5|11028.5|11026.5|11029|11026.5|11028|11026.5|15
1651198500000|2022-04-29 02:15:00||11027||11027||11027||11027|1
1651199400000|2022-04-29 02:30:00|11029|11027.5|11029|11027.5|11029|11027.5|11029|11027.5|0
1651199700000|2022-04-29 02:35:00|11028.5|11027|11028.5|11027|11029|11027.5|11028.5|11027|5
1651200300000|2022-04-29 02:45:00|11028|11026.5|11028|11026|11028|11026.5|11027|11025.5|7
1651200600000|2022-04-29 02:50:00|11027.5|11025.5|11027.5|11026|11028|11026|11027.5|11025.5|1
1651200900000|2022-04-29 02:55:00|11027|11025.5|11027.5|11026|11027.5|11026|11027|11025.5|5
1651201200000|2022-04-29 03:00:00|11028|11026.5|11028|11026.5|11028|11026.5|11028|11026.5|5
1651201500000|2022-04-29 03:05:00|11028.5|11027|11028|11026.5|11028.5|11027|11028|11026.5|1
1651201800000|2022-04-29 03:10:00|11028.5||11028.5||11028.5||11028.5||2
1651202100000|2022-04-29 03:15:00|11028||11028||11028||11028||0
1651203000000|2022-04-29 03:30:00|11028.5|11027|11028.5|11026.5|11028.5|11027|11028.5|11026.5|0
1651203300000|2022-04-29 03:35:00|11028||11028.5||11028.5||11028||0
1651203600000|2022-04-29 03:40:00|11028||11028||11028||11028||3
1651203900000|2022-04-29 03:45:00|11028.5||11028.5||11028.5||11028||2
1651204200000|2022-04-29 03:50:00|11028||11028||11028||11028||0
1651204800000|2022-04-29 04:00:00|11028.5|11027|11028.5|11027|11028.5|11027|11028|11027|0
1651206300000|2022-04-29 04:25:00|11029||11028.5||11029||11028.5||48
1651206600000|2022-04-29 04:30:00|11029|11027.5|11029|11027.5|11029|11027.5|11028.5|11027.5|80
1651207200000|2022-04-29 04:40:00|11029.5|11028|11029.5|11028|11029.5|11028|11029.5|11028|13
1651208400000|2022-04-29 05:00:00|11030|11028.5|11030|11028.5|11030.5|11029|11030|11028|100
1651208700000|2022-04-29 05:05:00||11028||11028||11028||11028|9
1651209000000|2022-04-29 05:10:00|11029.5||11029.5||11029.5||11029.5||0
1651209300000|2022-04-29 05:15:00|11030||11030||11030||11030||0
1651209600000|2022-04-29 05:20:00|11029.5||11029.5||11030||11029.5||0
1651209900000|2022-04-29 05:25:00|||||||||2
1651210200000|2022-04-29 05:30:00|11030|11028.5|11030|11028.5|11030|11028.5|11030|11028.5|69
1651210500000|2022-04-29 05:35:00|||||||||2
1651210800000|2022-04-29 05:40:00|11030.5|11029|11030|11028.5|11030.5|11029|11030|11028.5|137
1651211100000|2022-04-29 05:45:00|11030.5|11029|11030.5|11029|11030.5|11029|11030.5|11029|137
1651211400000|2022-04-29 05:50:00|11031|11029.5|11029.5|11028|11031|11029.5|11029|11027.5|393
1651211700000|2022-04-29 05:55:00|11030.5|11028.5|11030|11028.5|11030.5|11029|11030|11028.5|48
1651212000000|2022-04-29 06:00:00|11030.5|11029|11029.5|11028|11031.5|11030|11029.5|11028|964
1651212300000|2022-04-29 06:05:00|11030|11028.5|11030|11028.5|11030.5|11029|11029.5|11027.5|979
1651212600000|2022-04-29 06:10:00|11030.5|11029|11030.5|11029|11030.5|11029|11030|11028.5|182
1651212900000|2022-04-29 06:15:00|||||||||53
1651213200000|2022-04-29 06:20:00|11031|11029.5|11031.5|11030|11032|11030.5|11030|11028.5|785
1651213500000|2022-04-29 06:25:00|11032|11030.5|11032.5|11031|11032.5|11031|11031|11029.5|1251
1651213800000|2022-04-29 06:30:00|11032|11030.5|11033.5|11032|11033.5|11032|11032|11030.5|1279
1651214100000|2022-04-29 06:35:00|11034|11032.5|11032.5|11031|11034|11032.5|11032|11030.5|1257
1651214400000|2022-04-29 06:40:00|11032|11030.5|11031.5|11030|11032.5|11031|11031.5|11030|345
1651214700000|2022-04-29 06:45:00|11031|11029.5|11030.5|11028.5|11031|11029.5|11028|11026.5|3300
1651215000000|2022-04-29 06:50:00|11030|11029|11029.5|11027.5|11030.5|11029|11029.5|11027.5|716
1651215300000|2022-04-29 06:55:00|11029|11028|11030.5|11029|11031|11029.5|11028.5|11027|721
1651215600000|2022-04-29 07:00:00|11030|11028.5|11031|11029.5|11032|11030.5|11030|11028.5|1526
1651215900000|2022-04-29 07:05:00|11030.5|11029|11030.5|11029|11031.5|11030|11030|11028.5|2043
1651216200000|2022-04-29 07:10:00|11031|11028.5|11028.5|11027|11031|11029|11028|11026.5|2374
1651216500000|2022-04-29 07:15:00|11028|11026.5|11025.5|11024|11028|11026.5|11025.5|11024|5510
1651216800000|2022-04-29 07:20:00|11026|11024.5|11027|11025.5|11028|11026.5|11025.5|11024.5|1845
1651217100000|2022-04-29 07:25:00|11027.5|11026|11029|11027.5|11029.5|11028|11027.5|11026|2514
1651217400000|2022-04-29 07:30:00|11028.5|11027|11027.5|11026|11028.5|11027.5|11027|11025.5|4127
1651217700000|2022-04-29 07:35:00|11027|11025.5|11026|11024.5|11028|11026.5|11026|11024.5|4528
1651218000000|2022-04-29 07:40:00|11026.5|11025|11027|11025.5|11027|11025.5|11025.5|11024|2633
1651218300000|2022-04-29 07:45:00|11027.5|11026|11025.5|11024|11027.5|11026|11025|11023.5|2119
1651218600000|2022-04-29 07:50:00|11026|11024.5|11027|11025|11027|11025.5|11025|11023.5|4255
1651218900000|2022-04-29 07:55:00|11026.5|11025.5|11027|11025.5|11027|11025.5|11026|11024.5|2757
1651219200000|2022-04-29 08:00:00|11026.5|11025|11026.5|11025|11027|11025.5|11025.5|11024|1416
1651219500000|2022-04-29 08:05:00|11027|11025.5|11026|11024.5|11027|11025.5|11025.5|11024|1814
1651219800000|2022-04-29 08:10:00|11026.5|11025|11026|11024.5|11027|11025.5|11026|11024.5|1728
1651220100000|2022-04-29 08:15:00|11025.5|11024|11025|11023.5|11026|11024.5|11025|11023.5|2995
1651220400000|2022-04-29 08:20:00|11025.5|11024|11025|11023.5|11025.5|11024|11025|11023.5|2238
1651220700000|2022-04-29 08:25:00|11025.5|11024|11024.5|11023|11025.5|11024|11024|11022.5|3071
1651221000000|2022-04-29 08:30:00|11025|11023.5|11023.5|11022|11025.5|11024|11023|11021.5|6821
1651221300000|2022-04-29 08:35:00|11024|11022.5|11022.5|11021|11024|11022.5|11022.5|11021|4616
1651221600000|2022-04-29 08:40:00|11023|11021.5|11022.5|11021|11023|11021.5|11022|11020.5|5612
1651221900000|2022-04-29 08:45:00|11023|11021.5|11022.5|11021|11023|11021.5|11022|11020.5|8391
1651222200000|2022-04-29 08:50:00|11023|11021.5|11020|11018.5|11023|11021.5|11019|11017.5|6361
1651222500000|2022-04-29 08:55:00|11020.5|11019|11022|11020.5|11022.5|11021|11020|11018.5|4506
1651222800000|2022-04-29 09:00:00|11021.5|11020|11022|11020|11022|11020.5|11020.5|11019|6521
1651223100000|2022-04-29 09:05:00|11021.5|11020.5|11022|11020.5|11023.5|11022|11021.5|11020|5451
1651223400000|2022-04-29 09:10:00|11022.5|11021|11021.5|11020|11022.5|11021|11021.5|11020|6423
1651223700000|2022-04-29 09:15:00|11021|11019.5|11021.5|11020|11022|11020.5|11021|11019.5|1969
1651224000000|2022-04-29 09:20:00|11022|11020.5|11020.5|11019|11022|11020.5|11020.5|11019|2310
1651224300000|2022-04-29 09:25:00|11020|11018.5|11018.5|11017|11020.5|11019|11018|11016.5|2898
1651224600000|2022-04-29 09:30:00|11018|11016.5|11019.5|11018|11020|11018.5|11018|11016.5|2045
1651224900000|2022-04-29 09:35:00|11020|11018.5|11018|11016.5|11020|11018.5|11017.5|11016|4073
1651225200000|2022-04-29 09:40:00|11017.5|11016|11018|11016.5|11018.5|11017|11017|11015.5|1759
1651225500000|2022-04-29 09:45:00|11018.5|11017|11019.5|11018|11020.5|11019|11017.5|11016|4158
1651225800000|2022-04-29 09:50:00|11020|11018.5|11021|11019.5|11021|11019.5|11019.5|11018|1284
1651226100000|2022-04-29 09:55:00|11020.5|11019|11020.5|11019|11021|11019.5|11020|11018.5|2990
1651226400000|2022-04-29 10:00:00|11021|11019.5|11021|11019.5|11021|11019.5|11020.5|11019|1988
1651226700000|2022-04-29 10:05:00|11021.5|11020|11020|11018.5|11021.5|11020|11020|11018.5|3072
1651227000000|2022-04-29 10:10:00|11019.5|11018|11019|11017.5|11020|11018.5|11019|11017.5|2184
1651227300000|2022-04-29 10:15:00|11019.5|11018|11018.5|11017|11019.5|11018|11018.5|11017|5273
1651227600000|2022-04-29 10:20:00|11018|11016.5|11018.5|11017|11018.5|11017|11018|11016.5|3509
1651227900000|2022-04-29 10:25:00|11019|11017.5|11020|11018.5|11020|11018.5|11019|11017.5|375
1651228200000|2022-04-29 10:30:00|11020.5|11018|11020|11018|11020.5|11018|11019.5|11018|366
1651228500000|2022-04-29 10:35:00|11019.5|11018.5|11019.5|11018|11020|11018.5|11019|11017.5|443
1651228800000|2022-04-29 10:40:00|11019|11017.5|11020.5|11019|11020.5|11019|11019|11017.5|1538
1651229100000|2022-04-29 10:45:00|11021|11019.5|11021|11019.5|11021|11019.5|11020.5|11019|1154
1651229400000|2022-04-29 10:50:00|11021.5|11020|11021|11019.5|11021.5|11020|11020.5|11019|729
1651229700000|2022-04-29 10:55:00|11020.5|11019|11021.5|11020|11022|11020.5|11020.5|11019|856
1651230000000|2022-04-29 11:00:00|11022|11020.5|11022|11020.5|11023|11021.5|11021.5|11020|3482
1651230300000|2022-04-29 11:05:00|||||||||2213
1651230600000|2022-04-29 11:10:00|11021.5|11020|11022|11020.5|11022.5|11021|11021.5|11020|448
1651230900000|2022-04-29 11:15:00|11022.5|11021|11023|11021.5|11023.5|11022|11022|11020.5|1992
1651231200000|2022-04-29 11:20:00|11022.5|11021|11022|11020.5|11023|11021.5|11022|11020.5|663
1651231500000|2022-04-29 11:25:00|11021.5|11020|11020|11018.5|11021.5|11020|11020|11018.5|3228
1651231800000|2022-04-29 11:30:00|11019.5|11018|11020.5|11019|11020.5|11019|11019.5|11018|1621
1651232100000|2022-04-29 11:35:00|11021|11018.5|11021|11019.5|11021|11019.5|11020.5|11018.5|3155
1651232400000|2022-04-29 11:40:00|11020.5|11019|11021.5|11020|11021.5|11020|11020.5|11019|976
1651232700000|2022-04-29 11:45:00|11022|11020.5|11021.5|11020|11022.5|11021|11021.5|11020|3634
1651233000000|2022-04-29 11:50:00|11022|11020.5|11021.5|11020|11022|11020.5|11020.5|11019|4438
1651233300000|2022-04-29 11:55:00|11022|11020.5|11022|11020.5|11022|11020.5|11021.5|11020|5194
1651233600000|2022-04-29 12:00:00|11021.5|11020|11021.5|11020|11022|11020.5|11021|11019.5|4078
1651233900000|2022-04-29 12:05:00|11021|11019.5|11021|11019.5|11021|11019.5|11020|11018.5|5364
1651234200000|2022-04-29 12:10:00|11020.5|11019|11021.5|11020|11022|11020.5|11020|11018.5|1889
1651234500000|2022-04-29 12:15:00|11022|11020.5|11021|11019.5|11022|11020.5|11020.5|11019|2078
1651234800000|2022-04-29 12:20:00|11021.5|11020|11020.5|11019|11021.5|11020|11020|11018.5|2214
1651235100000|2022-04-29 12:25:00|11020|11018.5|11020|11018.5|11021|11019.5|11020|11018.5|2536
1651235400000|2022-04-29 12:30:00|11019.5|11018|11019.5|11018|11020|11018.5|11017.5|11016|6159
1651235700000|2022-04-29 12:35:00|11020|11017.5|11018|11016.5|11020|11018.5|11018|11016.5|3626
1651236000000|2022-04-29 12:40:00|11018.5|11017|11018.5|11017|11019|11017.5|11018|11016.5|1666
1651236300000|2022-04-29 12:45:00|11018|11016.5|11019|11017.5|11019.5|11018|11018|11016.5|1700
1651236600000|2022-04-29 12:50:00|11018.5|11017|11017|11015|11019|11017.5|11016.5|11015|4276
1651236900000|2022-04-29 12:55:00|11016.5|11015.5|11015.5|11014|11017|11015.5|11014.5|11013|6847
1651237200000|2022-04-29 13:00:00|11016|11014.5|11016.5|11015|11016.5|11015|11015|11013.5|5121
1651237500000|2022-04-29 13:05:00|11016|11014.5|11014.5|11013|11016|11015|11014.5|11013|2351
1651237800000|2022-04-29 13:10:00|11014|11012.5|11015|11013.5|11015.5|11014|11013.5|11012|4584
1651238100000|2022-04-29 13:15:00|11014.5|11013|11015|11013.5|11016|11014.5|11014.5|11013|1075
1651238400000|2022-04-29 13:20:00|11015.5|11014|11014|11012.5|11015.5|11014|11014|11012.5|2439
1651238700000|2022-04-29 13:25:00|11014.5|11013|11015|11013.5|11015|11013.5|11014|11012|2605
1651239000000|2022-04-29 13:30:00|11014.5|11013|11015|11013.5|11015.5|11013.5|11014|11012.5|2225
1651239300000|2022-04-29 13:35:00|11014.5|11013|11016|11014.5|11016|11014.5|11014|11012.5|2645
1651239600000|2022-04-29 13:40:00|11015.5|11014|11017|11015.5|11017.5|11015.5|11015.5|11014|3773
1651239900000|2022-04-29 13:45:00|11016.5|11015|11016.5|11015|11017.5|11016|11016.5|11015|4536
1651240200000|2022-04-29 13:50:00|11017|11015.5|11017.5|11016|11018.5|11017|11017|11015.5|11213
1651240500000|2022-04-29 13:55:00|11018|11016.5|11016.5|11015|11018.5|11017|11016|11014.5|3787
1651240800000|2022-04-29 14:00:00|11017|11015.5|11017.5|11016|11018|11016.5|11016.5|11015|4456
1651241100000|2022-04-29 14:05:00|11018|11016.5|11016|11014.5|11018|11016.5|11016|11014|4860
1651241400000|2022-04-29 14:10:00|11016.5|11015|11017|11015.5|11017.5|11016|11016|11014.5|2642
1651241700000|2022-04-29 14:15:00|11017.5|11016|11018|11016.5|11018|11016.5|11017.5|11016|3324
1651242000000|2022-04-29 14:20:00|11018.5|11016|11018.5|11017|11019|11017|11018|11016|13345
1651242300000|2022-04-29 14:25:00|11018|11016.5|11017|11015.5|11018|11017|11016.5|11015|3100
1651242600000|2022-04-29 14:30:00|11017.5|11016|11018.5|11017|11019|11017.5|11017|11015.5|6250
1651242900000|2022-04-29 14:35:00|11018|11016.5|11018.5|11017|11019|11017.5|11017.5|11016|3312
1651243200000|2022-04-29 14:40:00|11019|11017.5|11016.5|11015|11019|11017.5|11016.5|11015|3478
1651243500000|2022-04-29 14:45:00|11017|11015.5|11018.5|11017|11018.5|11017|11016.5|11015|2627
1651243800000|2022-04-29 14:50:00|11019|11017.5|11019|11017.5|11019.5|11018|11018|11016.5|4226
1651244100000|2022-04-29 14:55:00|11019.5|11018|11018.5|11017|11019.5|11018|11018|11016.5|3198
1651244400000|2022-04-29 15:00:00|11018|11016.5|11017|11015.5|11019|11017.5|11017|11015.5|6005
1651244700000|2022-04-29 15:05:00|11017.5|11016|11016|11014.5|11017.5|11016|11015|11013.5|5294
1651245000000|2022-04-29 15:10:00|11015.5|11014|11016|11014.5|11016|11014.5|11014|11012.5|11112
1651245300000|2022-04-29 15:15:00|11015.5|11014|11016|11014.5|11016|11014.5|11014|11012.5|9526
1651245600000|2022-04-29 15:20:00|11015.5|11014|11015|11013.5|11016|11014.5|11014.5|11013|4022
1651245900000|2022-04-29 15:25:00|11015.5|11014|11017.5|11016|11017.5|11016|11015|11013.5|12758
1651246200000|2022-04-29 15:30:00|11018|11016.5|11016.5|11015|11018|11016.5|11016|11014.5|2590
1651246500000|2022-04-29 15:35:00|11016|11014.5|11016.5|11015|11017.5|11016|11016|11014.5|7523
1651246800000|2022-04-29 15:40:00|11017|11014.5|11017|11015.5|11017|11015.5|11016|11014|3617
1651247100000|2022-04-29 15:45:00|11016.5|11015|11017|11015.5|11017|11015.5|11015.5|11014|1924
1651247400000|2022-04-29 15:50:00|11016.5|11015|11017.5|11016|11017.5|11016|11016.5|11015|1570
1651247700000|2022-04-29 15:55:00|11018|11016.5|11017.5|11015.5|11018|11016.5|11017|11015.5|1052
1651248000000|2022-04-29 16:00:00|11017|11016|11017.5|11015.5|11017.5|11016|11016.5|11015|538
1651248300000|2022-04-29 16:05:00|11017|11016|11016.5|11015|11017.5|11016|11016|11014.5|731
1651248600000|2022-04-29 16:10:00|11016|11014.5|11016.5|11015|11017|11015.5|11016|11014.5|1630
1651248900000|2022-04-29 16:15:00|11017|11015.5|11016.5|11015|11017|11015.5|11016|11014.5|2788
1651249200000|2022-04-29 16:20:00|11017|11015.5|11017.5|11016|11017.5|11016|11017|11015.5|436
1651249500000|2022-04-29 16:25:00|11018|11016.5|11018|11016.5|11018.5|11017|11017.5|11016|1167
1651249800000|2022-04-29 16:30:00|11018.5|11017|11018.5|11017|11018.5|11017|11018|11016.5|277
1651250100000|2022-04-29 16:35:00|||||||||170
1651250400000|2022-04-29 16:40:00|||||||||2599
1651250700000|2022-04-29 16:45:00|11019|11017.5|11019.5|11018|11019.5|11018|11019|11017.5|742
1651251000000|2022-04-29 16:50:00|11019|11017.5|11018.5|11017|11019.5|11018|11018.5|11016.5|844
1651251300000|2022-04-29 16:55:00|11018|11016.5|11018|11016.5|11018.5|11016.5|11018|11016.5|132
1651251600000|2022-04-29 17:00:00|11017.5|11016|11018|11016.5|11018|11016.5|11017.5|11016|821
1651251900000|2022-04-29 17:05:00|11017.5|11016|11017.5|11016|11017.5|11016|11017.5|11016|85
1651252200000|2022-04-29 17:10:00|11017|11015.5|11017|11015.5|11017.5|11016|11016.5|11015|712
1651252500000|2022-04-29 17:15:00|11016.5|11015|11016.5|11015|11017|11015.5|11016.5|11015|191
1651252800000|2022-04-29 17:20:00|11017|11015.5|11017|11015.5|11017|11015.5|11016.5|11015|248
1651253100000|2022-04-29 17:25:00|11016.5|11015|11016.5|11015|11017|11015.5|11016.5|11015|438
1651253400000|2022-04-29 17:30:00|11017|11015.5|11016.5|11015|11017|11015.5|11016.5|11015|171
1651253700000|2022-04-29 17:35:00|11017|11015.5|11016.5|11015|11017|11015.5|11016.5|11015|279
1651254000000|2022-04-29 17:40:00|11017|11015.5|11017|11015.5|11017|11015.5|11017|11015|2
1651254300000|2022-04-29 17:45:00|||||||||273
1651254600000|2022-04-29 17:50:00|11016.5|11015|11016.5|11015|11016.5|11015|11016.5|11015|290
1651254900000|2022-04-29 17:55:00|11016|11014.5|11016|11014.5|11016.5|11015|11016|11014.5|376
1651255200000|2022-04-29 18:00:00|11016.5|11015|11017|11015.5|11017|11015.5|11016.5|11015|106
1651255500000|2022-04-29 18:05:00|11016.5|11015|11017|11015|11017|11015.5|11016.5|11015|64
1651255800000|2022-04-29 18:10:00|11016.5|11015.5|11017|11015.5|11017|11015.5|11016.5|11015|135
1651256100000|2022-04-29 18:15:00|11017.5|11016|11018|11016.5|11018.5|11017|11017.5|11016|322
1651256400000|2022-04-29 18:20:00|||||||||80
1651256700000|2022-04-29 18:25:00|11018.5|11017|11018.5|11017|11019|11017|11018|11016.5|518
1651257000000|2022-04-29 18:30:00|11018|11016.5|11017.5|11016|11018|11017|11017.5|11016|293
1651257300000|2022-04-29 18:35:00|11018|11016.5|11017.5|11016|11018|11016.5|11017.5|11016|179
1651257600000|2022-04-29 18:40:00|11018|11016.5|11018.5|11017|11018.5|11017|11017.5|11016|421
1651257900000|2022-04-29 18:45:00|||||||||2
1651258200000|2022-04-29 18:50:00|11018|11016.5|11017.5|11016|11018|11016.5|11017.5|11016|141
1651258500000|2022-04-29 18:55:00|11017|11015.5|11017|11015.5|11017|11015.5|11017|11015.5|47
1651258800000|2022-04-29 19:00:00|11016.5|11015|11017|11015.5|11017.5|11016|11016.5|11015|394
1651259100000|2022-04-29 19:05:00|11017.5|11016|11017|11015.5|11017.5|11016|11017|11015.5|221
1651259400000|2022-04-29 19:10:00|11017.5|11016|11017.5|11016|11017.5|11016|11017|11015.5|468
1651259700000|2022-04-29 19:15:00|11017|11015.5|11017|11015.5|11017|11015.5|11017|11015.5|77
1651260000000|2022-04-29 19:20:00|11017.5|11016|11016.5|11015|11017.5|11016|11016.5|11015|142
1651260300000|2022-04-29 19:25:00|||||||||7
1651260600000|2022-04-29 19:30:00|11017|11015.5|11016.5|11015|11017|11015.5|11016.5|11015|266
1651260900000|2022-04-29 19:35:00|11017|11015.5|11016|11014.5|11017|11015.5|11016|11014.5|94
1651261200000|2022-04-29 19:40:00|11015.5|11014|11016|11014|11016|11014.5|11015.5|11014|135
1651261500000|2022-04-29 19:45:00|11015.5|11014.5|11015.5|11014|11016|11014.5|11015.5|11014|38
1651261800000|2022-04-29 19:50:00|11016|11014.5|11016.5|11015|11017|11015.5|11015.5|11014|158
1651262100000|2022-04-29 19:55:00|11016|11014.5|11015.5|11014|11016.5|11015|11015.5|11014|271
1651450500000|2022-05-02 00:15:00|11015.5|11014.5|11018|11016.5|11018|11016.5|11015.5|11014.5|201
1651450800000|2022-05-02 00:20:00|11018.5|11017|11017|11015.5|11018.5|11017|11017|11015.5|391
1651451100000|2022-05-02 00:25:00|11016.5|11015|11016|11014.5|11017.5|11015.5|11016|11014|61
1651451400000|2022-05-02 00:30:00|11016.5|11014|11017|11015.5|11017|11015.5|11016.5|11014|11
1651451700000|2022-05-02 00:35:00|11017.5|11016|11017|11015.5|11017.5|11016|11017|11015.5|1
1651452000000|2022-05-02 00:40:00|11016.5|11015|11017|11015|11017|11015|11016|11014.5|7
1651452300000|2022-05-02 00:45:00|11016.5|11015.5|11016|11014.5|11017|11015.5|11015.5|11014|29
1651452600000|2022-05-02 00:50:00|11016.5|11015|11016.5|11015|11017|11015|11016|11015|6
1651452900000|2022-05-02 00:55:00|11017|11014.5|11016.5|11014.5|11017|11014.5|11016.5|11014.5|7
1651453200000|2022-05-02 01:00:00||11015||11014.5||11015||11014.5|2
1651453500000|2022-05-02 01:05:00||11015||11015||11015||11014.5|0
1651453800000|2022-05-02 01:10:00|11016|11014.5|11016.5|11014.5|11016.5|11015|11016|11014.5|12
1651454100000|2022-05-02 01:15:00|11016|11014|11016.5|11015|11016.5|11015|11016|11014|16
1651454400000|2022-05-02 01:20:00|11016|11014.5|11015.5|11014|11016.5|11014.5|11015.5|11014|2
1651454700000|2022-05-02 01:25:00|11016|11014.5|11016.5|11015|11016.5|11015|11016|11014|2
1651455000000|2022-05-02 01:30:00|11017|11015.5|11017.5|11016|11017.5|11016|11017|11015.5|213
1651455300000|2022-05-02 01:35:00|11017|11015.5|11017|11015.5|11017|11015.5|11017|11015.5|0
1651455600000|2022-05-02 01:40:00|11017.5|11016|11018|11016|11018|11016|11017.5|11016|19
1651455900000|2022-05-02 01:45:00|11017.5||11017.5||11018||11017.5||0
1651456200000|2022-05-02 01:50:00||11015.5||11015.5||11015.5||11015.5|2
1651456500000|2022-05-02 01:55:00|11017|11016|11017|11015|11017|11016|11017|11015|0
1651456800000|2022-05-02 02:00:00|11017.5|11015.5|11017.5|11016|11018|11016|11017.5|11015.5|1
1651457100000|2022-05-02 02:05:00|11017|11015.5|11017.5|11016|11017.5|11016|11017|11015.5|2
1651457400000|2022-05-02 02:10:00|11017|11015.5|11017|11015.5|11017|11015.5|11017|11015.5|1
1651457700000|2022-05-02 02:15:00|11017.5|11016|11017.5|11015.5|11017.5|11016|11017.5|11015.5|1
1651458000000|2022-05-02 02:20:00|11017|11016|11017.5|11015.5|11017.5|11016|11017|11015.5|0
1651458300000|2022-05-02 02:25:00|11017|11016|11017.5|11016|11017.5|11016|11017|11015.5|8
1651458600000|2022-05-02 02:30:00||11015.5||11015.5||11016||11015.5|0
1651458900000|2022-05-02 02:35:00|11017|11016|11018|11016|11018|11016|11017|11015.5|1
1651459200000|2022-05-02 02:40:00|11017.5||11018||11018||11017.5||0
1651459500000|2022-05-02 02:45:00|11017.5||11018||11018||11017.5||0
1651459800000|2022-05-02 02:50:00|11017.5|11016.5|11018|11016.5|11018|11016.5|11017.5|11016|2
1651460100000|2022-05-02 02:55:00||11016||11016||11016.5||11016|0
1651460400000|2022-05-02 03:00:00||11016.5||11016.5||11016.5||11016|0
1651460700000|2022-05-02 03:05:00||11016||11016.5||11016.5||11016|0
1651461000000|2022-05-02 03:10:00||11016||11016||11016||11016|0
1651461300000|2022-05-02 03:15:00||11016.5||11016||11016.5||11016|0
1651461600000|2022-05-02 03:20:00||11016.5||11016.5||11016.5||11016|0
1651461900000|2022-05-02 03:25:00|11017.5|11016|11017|11015.5|11018|11016|11017|11015.5|4
1651462200000|2022-05-02 03:30:00||11015||11015.5||11015.5||11015|0
1651462500000|2022-05-02 03:35:00||11015||11015.5||11015.5||11015|0
1651462800000|2022-05-02 03:40:00|11018|11016|11018|11016|11018|11016|11018|11016|5
1651463400000|2022-05-02 03:50:00||11016.5||11016.5||11016.5||11016|0
1651463700000|2022-05-02 03:55:00|11017.5|11016|11017.5|11016|11018|11016.5|11017.5|11016|3
1651464000000|2022-05-02 04:00:00|11018|11016.5|11018|11016|11018|11016.5|11017.5|11016|0
1651464300000|2022-05-02 04:05:00|11017.5|11016.5|11017.5|11016|11017.5|11016.5|11017.5|11016|1
1651464900000|2022-05-02 04:15:00|11017|11015.5|11017|11015.5|11017.5|11015.5|11016.5|11015|73
1651465200000|2022-05-02 04:20:00|11018|11016|11018|11016|11018|11016|11018|11016|11
1651465500000|2022-05-02 04:25:00|11017.5|11016.5|11017.5|11016|11017.5|11016.5|11017.5|11016|10
1651467000000|2022-05-02 04:50:00|11017|11015.5|11017.5|11015.5|11017.5|11016|11017|11015.5|1
1651467300000|2022-05-02 04:55:00|11017|11016|11018|11016.5|11018|11016.5|11017|11015.5|149
1651467600000|2022-05-02 05:00:00|||||||||25
1651469100000|2022-05-02 05:25:00|11018.5|11017|11018.5|11017|11018.5|11017|11018.5|11017|33
1651469400000|2022-05-02 05:30:00|11019|11016.5|11018|11016.5|11019|11016.5|11018|11016.5|108
1651469700000|2022-05-02 05:35:00|11018.5|11017|11018.5|11017|11018.5|11017|11018|11016.5|47
1651470000000|2022-05-02 05:40:00|11018|11016.5|11018|11016.5|11018|11016.5|11018|11016.5|28
1651470300000|2022-05-02 05:45:00|11017.5|11016|11017.5|11016|11017.5|11016|11017|11015.5|393
1651470900000|2022-05-02 05:55:00|11018|11016.5|11018|11016.5|11018|11016.5|11018|11016.5|17
1651471200000|2022-05-02 06:00:00|11018.5|11017|11018.5|11017|11019|11017.5|11017.5|11016|643
1651471500000|2022-05-02 06:05:00|11019|11017.5|11019|11017.5|11019.5|11017.5|11018.5|11017|343
1651471800000|2022-05-02 06:10:00|11019.5|11018|11019.5|11017.5|11020|11018.5|11018.5|11017|815
1651472100000|2022-05-02 06:15:00|11019|11018|11018.5|11017|11019.5|11018|11017.5|11016|623
1651472400000|2022-05-02 06:20:00|11019|11017.5|11018.5|11017|11019|11017.5|11018|11016.5|526
1651472700000|2022-05-02 06:25:00|11019|11017.5|11019|11017.5|11020|11018.5|11019|11017.5|491
1651473000000|2022-05-02 06:30:00|11019.5|11018|11020|11018.5|11020|11018.5|11019|11018|242
1651473300000|2022-05-02 06:35:00|11019.5|11018|11019.5|11018|11019.5|11018|11019.5|11018|116
1651473600000|2022-05-02 06:40:00|11019|11017.5|11018.5|11017|11019|11017.5|11018.5|11017|100
1651473900000|2022-05-02 06:45:00|11018|11016.5|11017.5|11016|11018.5|11017|11017.5|11016|893
1651474200000|2022-05-02 06:50:00|11018|11016.5|11018|11016.5|11018.5|11017|11018|11016.5|537
1651474500000|2022-05-02 06:55:00|11018.5|11017|11017|11015.5|11018.5|11017|11017|11015.5|435
1651474800000|2022-05-02 07:00:00|11016.5|11015|11016.5|11015|11017|11015|11014.5|11012.5|1764
1651475100000|2022-05-02 07:05:00|11017|11015.5|11015|11013.5|11017|11015.5|11015|11013.5|906
1651475400000|2022-05-02 07:10:00|11014.5|11013|11015|11013.5|11016|11014.5|11014.5|11013|848
1651475700000|2022-05-02 07:15:00|11014.5|11013|11015|11013.5|11015|11013.5|11014.5|11013|1353
1651476000000|2022-05-02 07:20:00|11014.5|11013|11016|11014.5|11016.5|11015|11014.5|11013|1626
1651476300000|2022-05-02 07:25:00|11015.5|11014|11016|11014.5|11016.5|11015|11015|11013.5|2418
1651476600000|2022-05-02 07:30:00|11016.5|11015|11017|11015.5|11017|11015.5|11016.5|11015|1799
1651476900000|2022-05-02 07:35:00|11016.5|11015|11016|11014.5|11017.5|11016|11016|11014.5|1874
1651477200000|2022-05-02 07:40:00|11016.5|11015|11016|11014.5|11016.5|11015|11015.5|11014|1290
1651477500000|2022-05-02 07:45:00|11016.5|11015|11017.5|11016|11017.5|11016|11016|11014.5|715
1651477800000|2022-05-02 07:50:00|11017|11015.5|11018.5|11017|11018.5|11017|11017|11015.5|865
1651478100000|2022-05-02 07:55:00|11019|11017.5|11020|11018.5|11020.5|11019|11018|11016.5|2205
1651478400000|2022-05-02 08:00:00|11020.5|11019|11020.5|11019|11020.5|11019|11018.5|11017|4493
1651478700000|2022-05-02 08:05:00|11020|11018.5|11022|11020.5|11022|11020.5|11020|11018.5|3228
1651479000000|2022-05-02 08:10:00|11022.5|11021|11022.5|11021|11023|11021.5|11022|11020.5|2997
1651479300000|2022-05-02 08:15:00|11022|11020.5|11022.5|11021|11022.5|11021|11021.5|11020|2148
1651479600000|2022-05-02 08:20:00|11023|11021.5|11022|11020.5|11023.5|11022|11022|11020.5|3461
1651479900000|2022-05-02 08:25:00|11022.5|11021|11022.5|11021|11023|11021.5|11022|11020.5|2322
1651480200000|2022-05-02 08:30:00|11023|11021.5|11024|11022.5|11024|11022.5|11023|11021.5|4899
1651480500000|2022-05-02 08:35:00|11024.5|11023|11024|11022.5|11024.5|11023|11024|11022.5|1385
1651480800000|2022-05-02 08:40:00|11023.5|11022|11024|11022.5|11024.5|11023|11023.5|11022|2454
1651481100000|2022-05-02 08:45:00|11024.5|11023|11024.5|11023|11024.5|11023|11024|11022.5|1221
1651481400000|2022-05-02 08:50:00|11024|11022.5|11024|11022.5|11024.5|11023|11022.5|11021|2328
1651481700000|2022-05-02 08:55:00|11023.5|11022|11023|11021.5|11024|11022.5|11022.5|11021|2677
1651482000000|2022-05-02 09:00:00|11022.5|11021|11023.5|11022|11023.5|11022|11022.5|11021|1223
1651482300000|2022-05-02 09:05:00|11024|11022.5|11024|11022.5|11024|11022.5|11023|11021.5|848
1651482600000|2022-05-02 09:10:00|11024.5|11023|11024|11022.5|11024.5|11023|11024|11022.5|2757
1651482900000|2022-05-02 09:15:00|11023.5|11022|11023.5|11022|11024|11022.5|11023|11021.5|948
1651483200000|2022-05-02 09:20:00|11024|11022.5|11023|11021.5|11024|11022.5|11023|11021.5|228
1651483500000|2022-05-02 09:25:00|11023.5|11022|11022.5|11021|11023.5|11022|11022.5|11021|314
1651483800000|2022-05-02 09:30:00|11023|11021.5|11023|11021.5|11023|11021.5|11022.5|11021|379
1651484100000|2022-05-02 09:35:00|11023.5|11022|11024|11022.5|11024|11022.5|11023.5|11022|492
1651484400000|2022-05-02 09:40:00|11024.5|11023|11024|11022.5|11024.5|11023|11024|11022.5|1133
1651484700000|2022-05-02 09:45:00|11024.5|11023|11024.5|11023|11024.5|11023|11024|11022.5|677
1651485000000|2022-05-02 09:50:00|11025|11023.5|11025|11023.5|11025|11023.5|11024.5|11023|2865
1651485300000|2022-05-02 09:55:00|11025.5|11024|11025|11023.5|11025.5|11024|11025|11023.5|588
1651485600000|2022-05-02 10:00:00|11024.5|11023|11025|11023.5|11025.5|11024|11024.5|11023|708
1651485900000|2022-05-02 10:05:00|11025.5|11024|11025|11023.5|11025.5|11024|11025|11023.5|1256
1651486200000|2022-05-02 10:10:00|11024.5|11023|11024.5|11023|11025.5|11024|11024.5|11023|1426
1651486500000|2022-05-02 10:15:00|11025|11023.5|11025|11023.5|11025|11023.5|11025|11023.5|1495
1651486800000|2022-05-02 10:20:00|11024.5|11023|11024.5|11023|11024.5|11023|11024.5|11023|604
1651487100000|2022-05-02 10:25:00|11025|11023.5|11025|11023.5|11025|11023.5|11024.5|11023.5|366
1651487400000|2022-05-02 10:30:00|11025.5|11024|11025.5|11024|11025.5|11024|11025.5|11024|198
1651487700000|2022-05-02 10:35:00|11025|11023.5|11025|11023.5|11025|11023.5|11025|11023|516
1651488000000|2022-05-02 10:40:00|11024.5|11023|11025|11023.5|11025|11023.5|11024.5|11023|625
1651488300000|2022-05-02 10:45:00|11025.5|11024|11025.5|11024|11026|11024.5|11025|11023.5|1008
1651488600000|2022-05-02 10:50:00|||||||||287
1651488900000|2022-05-02 10:55:00|11025|11023.5|11025|11023.5|11025|11023.5|11025|11023.5|956
1651489200000|2022-05-02 11:00:00|11025.5|11024|11027|11025.5|11027|11025.5|11025.5|11024|1385
1651489500000|2022-05-02 11:05:00|11026.5|11025|11026.5|11025|11026.5|11025|11026.5|11025|927
1651489800000|2022-05-02 11:10:00|11026|11024.5|11026|11024.5|11026|11024.5|11026|11024.5|210
1651490100000|2022-05-02 11:15:00|11025.5|11024|11025.5|11024|11025.5|11024|11025|11023.5|958
1651490400000|2022-05-02 11:20:00|||||||||471
1651490700000|2022-05-02 11:25:00|11025|11023.5|11025.5|11024|11025.5|11024|11025|11023.5|1312
1651491000000|2022-05-02 11:30:00|11025|11023.5|11025|11023.5|11026|11024.5|11025|11023.5|2506
1651491300000|2022-05-02 11:35:00|11025.5|11024|11025.5|11024|11025.5|11024|11025.5|11024|865
1651491600000|2022-05-02 11:40:00|11025|11023.5|11025|11023.5|11025.5|11024|11025|11023.5|301
1651491900000|2022-05-02 11:45:00|11024.5|11023|11025|11023.5|11025|11023.5|11024.5|11023|1406
1651492200000|2022-05-02 11:50:00|11025.5|11024|11026.5|11025|11026.5|11025|11025.5|11024|1170
1651492500000|2022-05-02 11:55:00|11027|11025.5|11026.5|11025|11027|11025.5|11026.5|11025|561
1651492800000|2022-05-02 12:00:00|11026|11024.5|11025.5|11024|11026.5|11025|11025.5|11024|490
1651493100000|2022-05-02 12:05:00|11026|11024.5|11026.5|11025|11026.5|11025|11026|11024.5|652
1651493400000|2022-05-02 12:10:00|11027|11025.5|11026|11024.5|11027|11025.5|11025.5|11024|610
1651493700000|2022-05-02 12:15:00|11025.5|11024|11025|11023.5|11026|11024.5|11025|11023.5|772
1651494000000|2022-05-02 12:20:00|11025.5|11024|11026.5|11025|11026.5|11025|11025|11023.5|1349
1651494300000|2022-05-02 12:25:00|11026|11024.5|11025.5|11024|11026.5|11024.5|11025.5|11024|1916
1651494600000|2022-05-02 12:30:00|11025|11023.5|11025|11023.5|11025|11023.5|11024.5|11023|594
1651494900000|2022-05-02 12:35:00|11025.5|11024|11025.5|11024|11025.5|11024|11025|11023.5|1055
1651495200000|2022-05-02 12:40:00|11025|11023.5|11024|11022.5|11025|11023.5|11024|11022.5|2042
1651495500000|2022-05-02 12:45:00|11023.5|11022|11023.5|11022|11023.5|11022|11023.5|11022|679
1651495800000|2022-05-02 12:50:00|11023|11021.5|11023|11021.5|11023.5|11022|11023|11021.5|935
1651496100000|2022-05-02 12:55:00|11022.5|11021|11024|11022.5|11024.5|11023|11022.5|11021|2069
1651496400000|2022-05-02 13:00:00|11023.5|11022|11024|11022.5|11025|11023.5|11023.5|11022|1874
1651496700000|2022-05-02 13:05:00|11024.5|11023|11024|11022.5|11025|11023.5|11024|11022.5|1197
1651497000000|2022-05-02 13:10:00|11024.5|11023|11025|11023.5|11025|11023.5|11024|11022.5|1644
1651497300000|2022-05-02 13:15:00|11024.5|11023|11024.5|11023|11025.5|11024|11024.5|11023|359
1651497600000|2022-05-02 13:20:00|11025|11023.5|11025|11023.5|11025.5|11024|11024.5|11023|1689
1651497900000|2022-05-02 13:25:00|11025.5|11024|11024.5|11023|11025.5|11024|11024.5|11023|343
1651498200000|2022-05-02 13:30:00|11024|11022.5|11024.5|11023|11025|11023.5|11024|11022.5|1720
1651498500000|2022-05-02 13:35:00|11025|11023.5|11023.5|11022|11025|11023.5|11023|11021.5|1239
1651498800000|2022-05-02 13:40:00|11023|11021.5|11022|11020.5|11024|11022|11022|11020.5|1397
1651499100000|2022-05-02 13:45:00|11021.5|11020|11021.5|11020|11023|11021.5|11021.5|11020|1390
1651499400000|2022-05-02 13:50:00|11022|11020.5|11021.5|11019.5|11022|11020.5|11021|11019.5|1300
1651499700000|2022-05-02 13:55:00|11021|11020|11022|11020.5|11022.5|11021|11021|11019.5|1375
1651500000000|2022-05-02 14:00:00|11022.5|11021|11023|11021.5|11023.5|11022|11022|11020.5|1982
1651500300000|2022-05-02 14:05:00|11022.5|11021|11023|11021.5|11023.5|11022|11022.5|11021|1248
1651500600000|2022-05-02 14:10:00|11023.5|11022|11022.5|11021|11023.5|11022|11021.5|11020|1392
1651500900000|2022-05-02 14:15:00|11023|11021.5|11023|11021.5|11024|11022.5|11022.5|11021|1405
1651501200000|2022-05-02 14:20:00|11023.5|11022|11022|11020.5|11024|11022.5|11022|11020.5|799
1651501500000|2022-05-02 14:25:00|11022.5|11021|11021.5|11020|11023|11021.5|11021.5|11020|1183
1651501800000|2022-05-02 14:30:00|11022|11020.5|11022|11020.5|11022|11020.5|11021.5|11020|1764
1651502100000|2022-05-02 14:35:00|11022.5|11021|11022|11020.5|11022.5|11021|11022|11020.5|1159
1651502400000|2022-05-02 14:40:00|11021.5|11020|11022.5|11021|11022.5|11021|11021.5|11020|3380
1651502700000|2022-05-02 14:45:00|11022|11020.5|11023|11021.5|11023|11021.5|11022|11020.5|1974
1651503000000|2022-05-02 14:50:00|11023.5|11022|11022.5|11021|11023.5|11022|11022|11020.5|799
1651503300000|2022-05-02 14:55:00|11023|11021.5|11023.5|11022|11024|11022.5|11023|11021.5|1196
1651503600000|2022-05-02 15:00:00|11024|11022.5|11024|11022.5|11024|11022.5|11023.5|11022|528
1651503900000|2022-05-02 15:05:00|11023.5|11022|11023.5|11022|11024|11022.5|11023.5|11022|703
1651504200000|2022-05-02 15:10:00|11023|11021.5|11023|11021.5|11023.5|11022|11022.5|11021|1318
1651504500000|2022-05-02 15:15:00|11023.5|11022|11022.5|11021|11023.5|11022|11022.5|11021|949
1651504800000|2022-05-02 15:20:00|11022|11020.5|11023|11021.5|11023|11021.5|11022|11020.5|643
1651505100000|2022-05-02 15:25:00|11023.5|11022|11023|11021.5|11023.5|11022|11022.5|11021|2190
1651505400000|2022-05-02 15:30:00|11022.5|11021|11022|11020.5|11022.5|11021|11022|11020.5|551
1651505700000|2022-05-02 15:35:00|11022.5|11021|11022|11020.5|11022.5|11021|11022|11020.5|155
1651506000000|2022-05-02 15:40:00|11021.5|11020|11022|11020.5|11022|11020.5|11021.5|11020|521
1651506300000|2022-05-02 15:45:00|11021.5|11020|11022|11020.5|11022|11020.5|11021.5|11020|797
1651506600000|2022-05-02 15:50:00|11021.5|11020|11021.5|11020|11022|11020.5|11021|11019.5|266
1651506900000|2022-05-02 15:55:00|11021|11019.5|11021|11019.5|11021.5|11020|11021|11019.5|233
1651507200000|2022-05-02 16:00:00|||||||||721
1651507500000|2022-05-02 16:05:00|||||||||112
1651507800000|2022-05-02 16:10:00|||||||||5
1651508100000|2022-05-02 16:15:00|11021.5|11020|11021|11019.5|11021.5|11020|11021|11019.5|150
1651508400000|2022-05-02 16:20:00|||||||||43
1651508700000|2022-05-02 16:25:00|11020.5|11019|11020.5|11019|11021|11019.5|11020.5|11019|186
1651509000000|2022-05-02 16:30:00|||||||||126
1651509300000|2022-05-02 16:35:00|11021|11019.5|11021|11019.5|11021|11019.5|11020.5|11019|109
1651509600000|2022-05-02 16:40:00|11020.5|11019|11020.5|11019|11020.5|11019|11020.5|11019|297
1651509900000|2022-05-02 16:45:00|||||||||84
1651510200000|2022-05-02 16:50:00|11021|11019.5|11021|11019.5|11021|11019.5|11020.5|11019|259
1651510500000|2022-05-02 16:55:00|11020.5|11019|11021|11019.5|11021|11019.5|11020.5|11019|416
1651510800000|2022-05-02 17:00:00|11020.5|11019|11021|11019.5|11021|11019.5|11020.5|11019|64
1651511100000|2022-05-02 17:05:00|||||||||2
1651511400000|2022-05-02 17:10:00|11020.5|11019|11020.5|11019|11021|11019.5|11020.5|11019|42
1651511700000|2022-05-02 17:15:00|11020|11018.5|11020.5|11019|11020.5|11019|11020|11018.5|15
1651512000000|2022-05-02 17:20:00|||||||||3
1651512300000|2022-05-02 17:25:00|11021|11019.5|11021|11019.5|11021|11019.5|11021|11019.5|33
1651512600000|2022-05-02 17:30:00|11020.5|11019|11020.5|11019|11021|11019.5|11020.5|11019|187
1651512900000|2022-05-02 17:35:00|11021|11019.5|11021|11019.5|11021|11019.5|11021|11019.5|7
1651513200000|2022-05-02 17:40:00|11020.5|11019|11020.5|11019|11021|11019.5|11020.5|11019|8
1651513500000|2022-05-02 17:45:00|11021|11019.5|11021|11019.5|11021.5|11020|11021|11019.5|31
1651513800000|2022-05-02 17:50:00|11021.5|11020|11022|11020.5|11022|11020.5|11021|11019.5|33
1651514100000|2022-05-02 17:55:00|||||||||90
1651514400000|2022-05-02 18:00:00|11022.5|11021|11022|11020.5|11022.5|11021|11022|11020.5|549
1651514700000|2022-05-02 18:05:00|||||||||1
1651515000000|2022-05-02 18:10:00|11022.5|11021|11022|11020.5|11022.5|11021|11022|11020.5|37
1651515600000|2022-05-02 18:20:00|11021.5|11020|11022|11020.5|11022|11020.5|11021.5|11020|35
1651515900000|2022-05-02 18:25:00|11021.5|11020|11021.5|11020|11021.5|11020|11021.5|11020|1
1651516200000|2022-05-02 18:30:00|||||||||21
1651516500000|2022-05-02 18:35:00|11021|11019.5|11021|11019.5|11021|11019.5|11021|11019.5|47
1651517100000|2022-05-02 18:45:00|11020.5|11019|11020.5|11019|11021|11019.5|11020.5|11019|33
1651517400000|2022-05-02 18:50:00|||||||||1
1651517700000|2022-05-02 18:55:00|11020|11018.5|11020|11018.5|11020|11018.5|11020|11018.5|77
1651518000000|2022-05-02 19:00:00|11020.5||11020||11020.5||11020||166
1651518300000|2022-05-02 19:05:00|||||||||1
1651518600000|2022-05-02 19:10:00|11019.5|11018|11019|11017.5|11019.5|11018|11019|11017.5|429
1651518900000|2022-05-02 19:15:00|11018.5|11017|11019|11017.5|11019|11017.5|11018.5|11017|176
1651519200000|2022-05-02 19:20:00|11018.5|11017|11019|11017.5|11019|11017.5|11018.5|11017|62
1651519500000|2022-05-02 19:25:00|11018.5|11017|11019|11017.5|11019|11017.5|11018.5|11017|86
1651519800000|2022-05-02 19:30:00|11018.5|11017|11018.5|11017|11019|11017.5|11018.5|11017|45
1651520100000|2022-05-02 19:35:00|11019|11017.5|11019|11017.5|11019|11017.5|11018.5|11017.5|13
1651520400000|2022-05-02 19:40:00|||||||||17
1651520700000|2022-05-02 19:45:00|||||||||12
1651521000000|2022-05-02 19:50:00|11019.5|11018|11018.5|11017|11020|11018.5|11018.5|11017|1044
1651521300000|2022-05-02 19:55:00|11019|11017.5|11018.5|11016.5|11019|11017.5|11018|11016.5|355
1651536900000|2022-05-03 00:15:00|11017|11015.5|11018.5|11017|11019.5|11017.5|11017|11015|167
1651537200000|2022-05-03 00:20:00|11019|11017.5|11019|11017.5|11019|11017.5|11019|11017.5|2
1651537500000|2022-05-03 00:25:00|11019.5|11018|11020|11018.5|11020|11018.5|11019.5|11018|171
1651537800000|2022-05-03 00:30:00|11019.5|11018|11020.5|11019|11021|11019|11019.5|11018|59
1651538100000|2022-05-03 00:35:00|11021||11020.5||11021||11020.5||0
1651539000000|2022-05-03 00:50:00|11020|11018.5|11020.5|11019|11020.5|11019|11019|11017.5|138
1651539300000|2022-05-03 00:55:00|11021|11019.5|11021|11019.5|11021|11019.5|11021|11019.5|15
1651539600000|2022-05-03 01:00:00|||||||||4
1651541100000|2022-05-03 01:25:00|11021.5||11021.5||11021.5||11021.5||42
1651541700000|2022-05-03 01:35:00|11021|11020|11022|11020.5|11022|11020.5|11021|11020|116
1651542000000|2022-05-03 01:40:00|11021.5|11020|11021.5|11020|11022|11020|11021.5|11020|190
1651542300000|2022-05-03 01:45:00|11022|11019.5|11021|11019.5|11022|11019.5|11021|11019.5|0
1651542600000|2022-05-03 01:50:00|11021.5|11020|11021.5|11020|11021.5|11020|11021.5|11020|3
1651543200000|2022-05-03 02:00:00|11021|11019.5|11020.5|11019|11021|11019.5|11020.5|11019|1
1651543500000|2022-05-03 02:05:00||11018.5||11018.5||11018.5||11018.5|0
1651543800000|2022-05-03 02:10:00||11019||11019||11019||11019|2
1651545300000|2022-05-03 02:35:00|||||||||1
1651546200000|2022-05-03 02:50:00|11021|11019.5|11021|11019.5|11021|11019.5|11021|11019.5|5
1651546500000|2022-05-03 02:55:00|11021.5||11021.5||11021.5||11021.5||1
1651546800000|2022-05-03 03:00:00||11020||11020||11020||11020|1
1651547700000|2022-05-03 03:15:00||11019.5||11020||11020||11019.5|0
1651548000000|2022-05-03 03:20:00||11019.5||11019.5||11019.5||11019.5|0
1651548300000|2022-05-03 03:25:00|11022|11020|11022|11020.5|11022|11020.5|11022|11020|23
1651548600000|2022-05-03 03:30:00|||||||||6
1651548900000|2022-05-03 03:35:00||11020||11020||11020||11020|2
1651549200000|2022-05-03 03:40:00|11021.5||11021.5||11022||11021.5||0
1651549500000|2022-05-03 03:45:00|11022||11022||11022||11021.5||0
1651549800000|2022-05-03 03:50:00|11022.5|11021|11022.5|11021|11022.5|11021|11022.5|11021|167
1651550400000|2022-05-03 04:00:00|||||||||59
1651551900000|2022-05-03 04:25:00|11022|11020|11021.5|11020|11022|11020.5|11021.5|11020|37
1651552200000|2022-05-03 04:30:00|11021|11019.5|11021|11019|11021|11019.5|11020|11018|55
1651552500000|2022-05-03 04:35:00||11019.5||11019.5||11019.5||11019|33
1651552800000|2022-05-03 04:40:00|||||||||3
1651553100000|2022-05-03 04:45:00|11020.5|11019|11019.5|11018|11020.5|11019|11019.5|11018|1
1651553400000|2022-05-03 04:50:00|11019|11017.5|11020|11018.5|11020|11018.5|11019|11017.5|30
1651553700000|2022-05-03 04:55:00|11020.5|11019|11020.5|11019|11020.5|11019|11020.5|11019|3
1651554000000|2022-05-03 05:00:00|11020|11018.5|11019.5|11018|11020|11019|11019.5|11018|27
1651554300000|2022-05-03 05:05:00|11019|11017.5|11019|11017.5|11019|11017.5|11019|11017.5|5
1651554600000|2022-05-03 05:10:00|11018.5|11017|11019|11017|11019|11017|11018.5|11017|22
1651554900000|2022-05-03 05:15:00|11018.5||11018.5||11018.5||11018.5||30
1651555500000|2022-05-03 05:25:00||11016.5||11016.5||11017||11016.5|2
1651555800000|2022-05-03 05:30:00||11017||11017||11017||11017|0
1651556100000|2022-05-03 05:35:00|11018|11016.5|11018|11016.5|11018|11016.5|11018|11016.5|25
1651556700000|2022-05-03 05:45:00|||||||||1
1651557000000|2022-05-03 05:50:00|11018.5||11018||11018.5||11018||11
1651557300000|2022-05-03 05:55:00|11018.5|11017|11018.5|11017|11018.5|11017|11018.5|11017|4
1651557600000|2022-05-03 06:00:00|11019|11017.5|11020|11018.5|11021|11019.5|11019|11017.5|1131
1651557900000|2022-05-03 06:05:00|11019.5|11018|11018.5|11017|11020|11018|11018.5|11017|253
1651558200000|2022-05-03 06:10:00|11019|11017.5|11020.5|11018.5|11020.5|11019|11019|11017.5|964
1651558500000|2022-05-03 06:15:00|11020|11019|11020.5|11019|11021|11019.5|11020|11018.5|1070
1651558800000|2022-05-03 06:20:00|11020|11018.5|11018.5|11017|11020|11018.5|11018.5|11017|437
1651559100000|2022-05-03 06:25:00|11018|11016.5|11016|11014.5|11018|11016.5|11016|11014.5|1960
1651559400000|2022-05-03 06:30:00|11016.5|11015|11017.5|11016|11017.5|11016|11015|11013.5|1808
1651559700000|2022-05-03 06:35:00|11018|11016.5|11018|11016.5|11018|11016.5|11017|11015.5|1049
1651560000000|2022-05-03 06:40:00|11017.5|11016|11018|11016.5|11018.5|11017|11017.5|11016|656
1651560300000|2022-05-03 06:45:00|11018.5|11017|11016|11014.5|11018.5|11017|11015.5|11014|1221
1651560600000|2022-05-03 06:50:00|11016.5|11015|11015.5|11014|11017.5|11016|11015.5|11014|938
1651560900000|2022-05-03 06:55:00|11015|11013.5|11016|11014.5|11016.5|11015|11015|11013.5|1443
1651561200000|2022-05-03 07:00:00|11015.5|11014|11015|11013.5|11015.5|11014|11013.5|11012|4516
1651561500000|2022-05-03 07:05:00|11015.5|11014|11013.5|11012|11016|11014.5|11013.5|11012|1199
1651561800000|2022-05-03 07:10:00|11013|11011.5|11012.5|11011|11013.5|11012|11012.5|11010.5|2037
1651562100000|2022-05-03 07:15:00|11013|11011.5|11014.5|11013|11014.5|11013|11012.5|11011|2476
1651562400000|2022-05-03 07:20:00|11014|11012.5|11013|11011.5|11015|11013.5|11013|11011.5|1833
1651562700000|2022-05-03 07:25:00|11012.5|11011|11013.5|11012|11014.5|11013|11012.5|11011|3625
1651563000000|2022-05-03 07:30:00|11013|11011.5|11011|11009.5|11013.5|11011.5|11011|11009.5|2027
1651563300000|2022-05-03 07:35:00|11011.5|11009|11010|11008.5|11011.5|11009.5|11009.5|11008|2509
1651563600000|2022-05-03 07:40:00|11009.5|11008|11009.5|11008|11011|11009.5|11009|11007.5|2752
1651563900000|2022-05-03 07:45:00|11010|11008.5|11009|11007.5|11010.5|11009|11007.5|11006|4027
1651564200000|2022-05-03 07:50:00|11009.5|11008|11008.5|11007|11010|11008.5|11008|11006.5|2275
1651564500000|2022-05-03 07:55:00|11009|11007.5|11010|11008.5|11010|11008.5|11008.5|11007|5514
1651564800000|2022-05-03 08:00:00|11010.5|11009|11009.5|11008|11010.5|11009|11009.5|11008|4096
1651565100000|2022-05-03 08:05:00|11010|11008.5|11010.5|11009|11010.5|11009|11009.5|11008|1687
1651565400000|2022-05-03 08:10:00|11011|11009.5|11011|11009.5|11011|11009.5|11010.5|11009|625
1651565700000|2022-05-03 08:15:00|11010.5|11009|11012|11010.5|11012|11010.5|11010|11008.5|3183
1651566000000|2022-05-03 08:20:00|11011.5|11010|11012.5|11011|11013|11011.5|11011.5|11010|3403
1651566300000|2022-05-03 08:25:00|11013|11011.5|11013|11011.5|11013.5|11012|11012.5|11011|1511
1651566600000|2022-05-03 08:30:00|11012.5|11011|11013.5|11012|11013.5|11012|11012|11010.5|1241
1651566900000|2022-05-03 08:35:00|11013|11011.5|11013|11011.5|11013.5|11012|11013|11011.5|1282
1651567200000|2022-05-03 08:40:00|11013.5|11012|11012.5|11011|11013.5|11012|11012.5|11011|676
1651567500000|2022-05-03 08:45:00|11013|11011.5|11014.5|11013|11014.5|11013|11013|11011|1265
1651567800000|2022-05-03 08:50:00|11014|11012.5|11015.5|11013.5|11015.5|11013.5|11014|11012.5|1280
1651568100000|2022-05-03 08:55:00|11015|11014|11015|11013.5|11016|11014.5|11015|11013.5|920
1651568400000|2022-05-03 09:00:00|11014.5|11013|11015.5|11014|11015.5|11014|11014.5|11013|1025
1651568700000|2022-05-03 09:05:00|11015|11013.5|11014.5|11013|11015|11013.5|11013.5|11012|1178
1651569000000|2022-05-03 09:10:00|11015|11013.5|11016.5|11015|11017|11015|11014.5|11013.5|1013
1651569300000|2022-05-03 09:15:00|11017|11015.5|11015.5|11014|11017|11015.5|11015|11013.5|2391
1651569600000|2022-05-03 09:20:00|11015|11013.5|11015|11013.5|11015.5|11014|11014.5|11013|1281
1651569900000|2022-05-03 09:25:00|11015.5|11014|11014.5|11013|11015.5|11014|11014.5|11013|839
1651570200000|2022-05-03 09:30:00|11015|11013.5|11016|11014.5|11016|11014.5|11014.5|11013|715
1651570500000|2022-05-03 09:35:00|11015.5|11014|11014.5|11013|11015.5|11014|11014|11012.5|1474
1651570800000|2022-05-03 09:40:00|11015|11013.5|11014.5|11012.5|11015|11013.5|11014|11012.5|1821
1651571100000|2022-05-03 09:45:00|11014|11013|11013.5|11012|11015|11013.5|11013.5|11012|3684
1651571400000|2022-05-03 09:50:00|11014|11012.5|11014|11012.5|11014|11012.5|11013|11011.5|4031
1651571700000|2022-05-03 09:55:00|11014.5|11013|11013.5|11012|11014.5|11013|11013.5|11012|1766
1651572000000|2022-05-03 10:00:00|11014|11012.5|11014.5|11013|11015|11013.5|11013.5|11012|2962
1651572300000|2022-05-03 10:05:00|11015|11012.5|11016.5|11014.5|11016.5|11015|11014.5|11012.5|5253
1651572600000|2022-05-03 10:10:00|11016|11015|11016|11014.5|11017.5|11015.5|11016|11014.5|3493
1651572900000|2022-05-03 10:15:00|11015.5|11014|11015|11013|11016|11014.5|11014.5|11013|1672
1651573200000|2022-05-03 10:20:00|11014.5|11013.5|11014.5|11013|11015.5|11014|11014.5|11013|932
1651573500000|2022-05-03 10:25:00|11015|11013.5|11015.5|11014|11015.5|11014|11014.5|11013|2328
1651573800000|2022-05-03 10:30:00|11016|11014.5|11015.5|11014|11016|11014.5|11015.5|11014|741
1651574100000|2022-05-03 10:35:00|11016|11014.5|11016.5|11015|11017|11015.5|11015.5|11014|1618
1651574400000|2022-05-03 10:40:00|11016|11014.5|11017.5|11016|11017.5|11016|11016|11014.5|694
1651574700000|2022-05-03 10:45:00|11017|11015.5|11017.5|11016|11018|11016.5|11016.5|11015|4200
1651575000000|2022-05-03 10:50:00|11018|11016.5|11019|11017.5|11019|11017.5|11018|11016.5|650
1651575300000|2022-05-03 10:55:00|11018.5|11017|11019.5|11018|11020|11018.5|11018.5|11017|1811
1651575600000|2022-05-03 11:00:00|11019|11017.5|11018.5|11017|11020|11018.5|11018.5|11017|2462
1651575900000|2022-05-03 11:05:00|11019|11017.5|11019|11017.5|11020|11018.5|11018.5|11017.5|1029
1651576200000|2022-05-03 11:10:00|11019.5|11018|11020|11018.5|11020|11018.5|11019|11017.5|2789
1651576500000|2022-05-03 11:15:00|11019.5|11018|11019.5|11018|11020|11018.5|11019.5|11018|1487
1651576800000|2022-05-03 11:20:00|11020|11018.5|11020|11018.5|11020.5|11019|11020|11018.5|2907
1651577100000|2022-05-03 11:25:00|11019.5|11018|11019|11017.5|11019.5|11018|11019|11017.5|990
1651577400000|2022-05-03 11:30:00|11019.5|11018|11020|11018.5|11020|11018.5|11019|11017|1939
1651577700000|2022-05-03 11:35:00|11020.5|11019|11020.5|11019|11020.5|11019|11020.5|11019|490
1651578000000|2022-05-03 11:40:00|11020|11018.5|11020.5|11019|11020.5|11019|11020|11018.5|754
1651578300000|2022-05-03 11:45:00|11020|11018.5|11021|11019.5|11021|11019.5|11020|11018.5|929
1651578600000|2022-05-03 11:50:00|11021.5|11020|11020.5|11019|11021.5|11020|11020.5|11019|1313
1651578900000|2022-05-03 11:55:00|11020|11018.5|11021|11019|11021|11019.5|11020|11018.5|536
1651579200000|2022-05-03 12:00:00|11020.5|11019.5|11021|11019.5|11021.5|11020|11020.5|11019|1706
1651579500000|2022-05-03 12:05:00|11020.5|11019|11021.5|11020|11021.5|11020|11020.5|11019|2940
1651579800000|2022-05-03 12:10:00|11021|11019.5|11021|11019.5|11021.5|11020|11021|11019.5|784
1651580100000|2022-05-03 12:15:00|11021.5|11020|11021.5|11020|11021.5|11020|11021|11019.5|2095
1651580400000|2022-05-03 12:20:00|11022|11020.5|11022|11020.5|11023|11021.5|11021.5|11020|4058
1651580700000|2022-05-03 12:25:00|11021.5|11020|11021|11019.5|11022|11020.5|11021|11019.5|4105
1651581000000|2022-05-03 12:30:00|11020.5|11019|11019.5|11018|11021|11019.5|11019.5|11018|5228
1651581300000|2022-05-03 12:35:00|11020|11018.5|11020.5|11019|11020.5|11019|11019.5|11018|2068
1651581600000|2022-05-03 12:40:00|11020|11018.5|11021.5|11020|11021.5|11020|11020|11018.5|1504
1651581900000|2022-05-03 12:45:00|11021|11019.5|11021|11019.5|11021.5|11020|11021|11019.5|2275
1651582200000|2022-05-03 12:50:00|11021.5|11020|11021|11019.5|11021.5|11020|11021|11019.5|1188
1651582500000|2022-05-03 12:55:00|11020.5|11019|11021|11019.5|11021|11019.5|11019.5|11018|2588
1651582800000|2022-05-03 13:00:00|11020.5|11019|11023|11021.5|11023|11021.5|11020.5|11019|1746
1651583100000|2022-05-03 13:05:00|11022.5|11021|11022.5|11021|11023|11021.5|11022|11020.5|4012
1651583400000|2022-05-03 13:10:00|11023|11021.5|11023.5|11022|11023.5|11022|11021.5|11020|3042
1651583700000|2022-05-03 13:15:00|11023|11021.5|11022.5|11021|11023.5|11022|11022.5|11021|2495
1651584000000|2022-05-03 13:20:00|11023|11021.5|11023.5|11021.5|11023.5|11022|11022.5|11021|865
1651584300000|2022-05-03 13:25:00|11023|11022|11023|11021.5|11023.5|11022|11023|11021.5|1723
1651584600000|2022-05-03 13:30:00|11023.5|11022|11023|11021.5|11024.5|11023|11023|11021.5|1345
1651584900000|2022-05-03 13:35:00|11023.5|11022|11023|11021.5|11024|11022.5|11022.5|11021|1782
1651585200000|2022-05-03 13:40:00|11023.5|11022|11023|11021.5|11023.5|11022|11022.5|11021|1413
1651585500000|2022-05-03 13:45:00|11022.5|11021|11023.5|11022|11023.5|11022|11022.5|11021|921
1651585800000|2022-05-03 13:50:00|11024|11022.5|11024.5|11023|11025|11023.5|11023.5|11022|1821
1651586100000|2022-05-03 13:55:00|11024|11022.5|11024.5|11023|11025|11023.5|11024|11022.5|2489
1651586400000|2022-05-03 14:00:00|11024|11022.5|11023.5|11022|11024.5|11023|11023|11021.5|2812
1651586700000|2022-05-03 14:05:00|11023|11021.5|11023.5|11022|11024|11022.5|11022.5|11021|8355
1651587000000|2022-05-03 14:10:00|11024|11022.5|11022.5|11021|11024|11022.5|11022.5|11021|3419
1651587300000|2022-05-03 14:15:00|11022|11020.5|11022|11020.5|11022.5|11021|11021.5|11020|1949
1651587600000|2022-05-03 14:20:00|11021.5|11020|11021.5|11020|11022|11020.5|11021.5|11020|1448
1651587900000|2022-05-03 14:25:00|11022|11020.5|11022|11020.5|11022|11020.5|11021.5|11020|1356
1651588200000|2022-05-03 14:30:00|11021.5|11020|11022|11020.5|11022|11020.5|11021|11019.5|2383
1651588500000|2022-05-03 14:35:00|11021.5|11020|11022.5|11021|11022.5|11021|11021.5|11020|657
1651588800000|2022-05-03 14:40:00|11022|11020.5|11023|11021.5|11023.5|11022|11022|11020.5|1790
1651589100000|2022-05-03 14:45:00|11022.5|11021|11023.5|11021.5|11023.5|11021.5|11022.5|11021|842
1651589400000|2022-05-03 14:50:00|11023|11022|11022.5|11021|11023.5|11022|11022|11020.5|279
1651589700000|2022-05-03 14:55:00|11022|11020.5|11022|11020.5|11022.5|11021|11022|11020.5|794
1651590000000|2022-05-03 15:00:00|11021.5|11020|11021|11019.5|11022|11020.5|11021|11019.5|1369
1651590300000|2022-05-03 15:05:00|11021.5|11020|11021.5|11020|11021.5|11020|11021|11019.5|1385
1651590600000|2022-05-03 15:10:00|11021|11019.5|11021.5|11020|11021.5|11020|11020.5|11019|993
1651590900000|2022-05-03 15:15:00|11021|11019.5|11020.5|11019|11021|11019.5|11020.5|11019|805
1651591200000|2022-05-03 15:20:00|11020|11018.5|11019.5|11018|11020.5|11019|11019.5|11018|934
1651591500000|2022-05-03 15:25:00|11019|11017.5|11019|11017.5|11019.5|11018|11019|11017.5|1465
1651591800000|2022-05-03 15:30:00|11019.5|11018|11018|11016.5|11019.5|11018|11018|11016.5|1473
1651592100000|2022-05-03 15:35:00|11018.5|11017|11017.5|11016|11018.5|11017|11017.5|11016|3301
1651592400000|2022-05-03 15:40:00|11018|11016.5|11017.5|11016|11018|11016.5|11017|11015.5|749
1651592700000|2022-05-03 15:45:00|11017|11015.5|11017|11015.5|11017.5|11016|11017|11015.5|1734
1651593000000|2022-05-03 15:50:00|11017.5|11016|11016|11014.5|11017.5|11016|11016|11014.5|1427
1651593300000|2022-05-03 15:55:00|11015.5|11014|11015|11013.5|11016|11014.5|11015|11013.5|2975
1651593600000|2022-05-03 16:00:00|11014.5|11013|11013.5|11012|11015|11013.5|11013.5|11012|2549
1651593900000|2022-05-03 16:05:00|11014|11012.5|11013|11011.5|11014|11012.5|11013|11011.5|550
1651594200000|2022-05-03 16:10:00|11013.5|11012|11013|11011.5|11013.5|11012|11013|11011|3921
1651594500000|2022-05-03 16:15:00|11013.5|11012|11013|11011.5|11013.5|11012|11013|11011.5|1361
1651594800000|2022-05-03 16:20:00|11013.5|11012|11013.5|11012|11014|11012.5|11013|11011.5|502
1651595100000|2022-05-03 16:25:00|11013|11011.5|11014|11012.5|11014|11012.5|11013|11011.5|898
1651595400000|2022-05-03 16:30:00|11014.5|11013|11015.5|11014|11015.5|11014|11014|11012.5|3846
1651595700000|2022-05-03 16:35:00|11015|11013.5|11015.5|11014|11015.5|11014|11015|11013.5|143
1651596000000|2022-05-03 16:40:00|||||||||2
1651596300000|2022-05-03 16:45:00|11015|11013.5|11015|11013.5|11015|11013.5|11015|11013.5|259
1651596600000|2022-05-03 16:50:00|11015.5|11014|11015|11013.5|11015.5|11014|11015|11013.5|59
1651596900000|2022-05-03 16:55:00|11014.5|11013|11014.5|11013|11015|11013.5|11014.5|11013|449
1651597200000|2022-05-03 17:00:00|||||||||32
1651597500000|2022-05-03 17:05:00|11014|11012.5|11014|11012.5|11014|11012.5|11013.5|11012|291
1651597800000|2022-05-03 17:10:00|11013.5|11012|11013|11011.5|11013.5|11012|11013|11011.5|445
1651598100000|2022-05-03 17:15:00|11013.5|11012|11012.5|11011|11013.5|11012|11012.5|11011|446
1651598400000|2022-05-03 17:20:00|||||||||156
1651598700000|2022-05-03 17:25:00||11010.5||11011||11011||11010.5|464
1651599000000|2022-05-03 17:30:00|11013|11011.5|11014|11012.5|11014|11012.5|11012.5|11011.5|420
1651599300000|2022-05-03 17:35:00|11013.5|11012|11013.5|11012|11013.5|11012|11013|11011.5|115
1651599600000|2022-05-03 17:40:00|11013|11011.5|11013|11011.5|11013.5|11012|11013|11011.5|111
1651599900000|2022-05-03 17:45:00|||||||||7
1651600200000|2022-05-03 17:50:00|11012.5|11011|11012.5|11011|11012.5|11011|11012.5|11011|290
1651600500000|2022-05-03 17:55:00|11012|11010.5|11012|11010.5|11012|11010.5|11012|11010.5|26
1651600800000|2022-05-03 18:00:00|11012.5|11011|11011|11009.5|11012.5|11011|11011|11009.5|756
1651601100000|2022-05-03 18:05:00|||||||||35
1651601400000|2022-05-03 18:10:00|11010.5|11009|11010|11008.5|11010.5|11009|11010|11008.5|955
1651601700000|2022-05-03 18:15:00|||||||||126
1651602000000|2022-05-03 18:20:00|11010.5|11009|11010|11008.5|11010.5|11009|11010|11008.5|195
1651602300000|2022-05-03 18:25:00|11009.5|11008|11010|11008.5|11010|11008.5|11009.5|11008|376
1651602600000|2022-05-03 18:30:00|11009.5|11008|11009.5|11008|11010|11008.5|11009.5|11008|198
1651602900000|2022-05-03 18:35:00|11010|11008.5|11010|11008.5|11010|11008.5|11010|11008.5|174
1651603200000|2022-05-03 18:40:00|11009.5|11008|11009.5|11008|11010|11008.5|11009.5|11008|85
1651603500000|2022-05-03 18:45:00|||||||||6
1651603800000|2022-05-03 18:50:00|11010|11008.5|11009.5|11008|11010|11008.5|11009.5|11008|672
1651604100000|2022-05-03 18:55:00|11010|11008.5|11009.5|11008|11010|11008.5|11009.5|11008|300
1651604400000|2022-05-03 19:00:00|11009|11007.5|11008|11006.5|11009|11007.5|11008|11006.5|1017
1651604700000|2022-05-03 19:05:00|11007.5|11006|11008|11006.5|11008|11006.5|11007.5|11006|408
1651605000000|2022-05-03 19:10:00|11007.5|11006|11007.5|11006|11007.5|11006|11007.5|11006|332
1651605300000|2022-05-03 19:15:00|11008|11006.5|11008|11006.5|11008|11006.5|11007.5|11006.5|147
1651605600000|2022-05-03 19:20:00|11007.5|11006|11008|11006.5|11008|11006.5|11007.5|11006|84
1651605900000|2022-05-03 19:25:00|||||||||55
1651606200000|2022-05-03 19:30:00|11007.5|11006|11007.5|11006|11008|11006|11007.5|11006|50
1651606500000|2022-05-03 19:35:00|||||||||56
1651606800000|2022-05-03 19:40:00|||||||||150
1651607100000|2022-05-03 19:45:00|11007|11005.5|11006.5|11005|11007|11005.5|11006.5|11005|260
1651607400000|2022-05-03 19:50:00|11007|11005.5|11007|11005.5|11007|11005.5|11006.5|11005|271
1651607700000|2022-05-03 19:55:00|11007.5||11007.5||11007.5||11007.5||75
1651623300000|2022-05-04 00:15:00|11010.5|11009|11006.5|11004.5|11010.5|11009|11005.5|11004|280
1651623600000|2022-05-04 00:20:00|11006|11005|11006.5|11005|11006.5|11005|11006|11004.5|29
1651623900000|2022-05-04 00:25:00|11006|11004.5|11007|11005.5|11007|11005.5|11006|11004.5|12
1651624200000|2022-05-04 00:30:00|11007.5|11005|11007|11005.5|11007.5|11005.5|11006.5|11005|169
1651624500000|2022-05-04 00:35:00|11006.5|11005|11007|11005.5|11007|11005.5|11006.5|11005|136
1651625400000|2022-05-04 00:50:00|||||||||2
1651625700000|2022-05-04 00:55:00|11006.5|11005|11006|11004.5|11006.5|11005|11006|11004.5|50
1651626000000|2022-05-04 01:00:00|11006.5|11005|11006.5|11005|11006.5|11005|11006|11004.5|36
1651626300000|2022-05-04 01:05:00||11004.5||11005||11005||11004.5|44
1651626600000|2022-05-04 01:10:00|11007||11007||11007||11007||4
1651626900000|2022-05-04 01:15:00||11005.5||11005||11005.5||11005|4
1651627200000|2022-05-04 01:20:00||11005.5||11005.5||11005.5||11005|0
1651627500000|2022-05-04 01:25:00||11005||11005.5||11005.5||11005|0
1651627800000|2022-05-04 01:30:00|11006.5|11005|11007|11005|11007|11005.5|11006.5|11005|1
1651628400000|2022-05-04 01:40:00|11006.5|11005.5|11007|11005.5|11007|11005.5|11006.5|11005|0
1651628700000|2022-05-04 01:45:00|11006.5|11005|11006.5|11005|11007|11005|11006|11004.5|42
1651629000000|2022-05-04 01:50:00|11006|11004.5|11006|11004.5|11006.5|11004.5|11006|11004.5|10
1651629300000|2022-05-04 01:55:00|11006.5||11006||11006.5||11006||56
1651629600000|2022-05-04 02:00:00|11006.5|11005|11006.5|11005|11006.5|11005|11006|11004.5|5
1651629900000|2022-05-04 02:05:00||11004.5||11005||11005||11004.5|0
1651630500000|2022-05-04 02:15:00|||||||||3
1651630800000|2022-05-04 02:20:00|||||||||4
1651631100000|2022-05-04 02:25:00||11004.5||11005||11005||11004.5|6
1651631400000|2022-05-04 02:30:00|||||||||5
1651631700000|2022-05-04 02:35:00|||||||||5
1651632000000|2022-05-04 02:40:00|||||||||5
1651632300000|2022-05-04 02:45:00|||||||||5
1651632600000|2022-05-04 02:50:00|||||||||5
1651632900000|2022-05-04 02:55:00|11006|11004.5|11006.5|11004.5|11006.5|11004.5|11006|11004.5|5
1651633200000|2022-05-04 03:00:00||11005||11005||11005||11005|2
1651633800000|2022-05-04 03:10:00|11007|11004.5|11007|11005.5|11007|11005.5|11007|11004.5|52
1651634100000|2022-05-04 03:15:00||11005||11005||11005.5||11005|26
1651634400000|2022-05-04 03:20:00||11005.5||11005.5||11005.5||11005.5|0
1651635000000|2022-05-04 03:30:00|||||||||3
1651635300000|2022-05-04 03:35:00|||||||||5
1651635600000|2022-05-04 03:40:00|||||||||5
1651635900000|2022-05-04 03:45:00|11007.5|11006|11007.5|11006|11007.5|11006|11007.5|11006|23
1651636500000|2022-05-04 03:55:00|11007|11005.5|11007|11005.5|11007|11006|11007|11005.5|4
1651636800000|2022-05-04 04:00:00|11007.5|11006|11007|11005.5|11007.5|11006|11007|11005.5|19
1651637100000|2022-05-04 04:05:00|11007.5|11006|11007|11005.5|11007.5|11006|11007|11005.5|35
1651637400000|2022-05-04 04:10:00|11007.5||11007||11007.5||11007||5
1651637700000|2022-05-04 04:15:00|11007.5||11007||11007.5||11007||13
1651638000000|2022-05-04 04:20:00|||||||||5
1651638300000|2022-05-04 04:25:00|||||||||5
1651638600000|2022-05-04 04:30:00|||||||||2
1651638900000|2022-05-04 04:35:00|||||||||22
1651639200000|2022-05-04 04:40:00|11007.5|11006|11007.5|11006|11007.5|11006|11007.5|11006|71
1651639800000|2022-05-04 04:50:00|11007|11005.5|11007|11005.5|11007.5|11005.5|11007|11005.5|7
1651640100000|2022-05-04 04:55:00|11007.5|11006|11007.5|11006|11007.5|11006|11007|11005.5|4
1651640400000|2022-05-04 05:00:00|11007|11005.5|11007.5|11006|11007.5|11006|11007|11005.5|17
1651640700000|2022-05-04 05:05:00|11007|11005.5|11007.5|11005.5|11007.5|11006|11007|11005.5|0
1651641000000|2022-05-04 05:10:00|11007||11007.5||11007.5||11007||4
1651641300000|2022-05-04 05:15:00|11007||11007||11007.5||11007||13
1651641600000|2022-05-04 05:20:00|11006.5|11005|11006.5|11005|11006.5|11005|11006.5|11005|121
1651641900000|2022-05-04 05:25:00|||||||||7
1651642200000|2022-05-04 05:30:00|||||||||6
1651642500000|2022-05-04 05:35:00|11007|11005.5|11007.5|11006|11007.5|11006|11007|11005.5|210
1651642800000|2022-05-04 05:40:00|11007|11005.5|11007|11005.5|11007|11006|11007|11005.5|71
1651643100000|2022-05-04 05:45:00|11006.5|11005|11006.5|11005|11007|11005.5|11006.5|11004.5|102
1651643400000|2022-05-04 05:50:00|11007|11005.5|11007|11005.5|11007|11005.5|11007|11005|20
1651643700000|2022-05-04 05:55:00|11007.5|11006|11007|11005.5|11007.5|11006|11007|11005.5|68
1651644000000|2022-05-04 06:00:00|11006.5|11005|11004|11002.5|11008.5|11007|11003.5|11002|1762
1651644300000|2022-05-04 06:05:00|11004.5|11003|11005.5|11004|11005.5|11004|11004.5|11003|821
1651644600000|2022-05-04 06:10:00|11005|11003.5|11002.5|11001|11005.5|11004|11002.5|11001|1291
1651644900000|2022-05-04 06:15:00|11003|11000.5|11004|11002.5|11005|11003.5|11002|11000.5|2247
1651645200000|2022-05-04 06:20:00|11003.5|11002|11003|11001.5|11004|11002.5|11002.5|11001|1099
1651645500000|2022-05-04 06:25:00|11003.5|11002|11004.5|11003|11005|11003.5|11003.5|11002|1146
1651645800000|2022-05-04 06:30:00|11005|11003.5|11005|11003.5|11005|11003.5|11004|11002|1547
1651646100000|2022-05-04 06:35:00|11005.5|11004|11006.5|11005|11006.5|11005|11005|11003.5|1304
1651646400000|2022-05-04 06:40:00|11007|11005.5|11007.5|11005.5|11008|11006.5|11006|11004.5|2947
1651646700000|2022-05-04 06:45:00|11007|11006|11007.5|11006|11007.5|11006|11006.5|11005|2473
1651647000000|2022-05-04 06:50:00|11007|11005.5|11008|11006.5|11008|11006.5|11007|11005.5|1650
1651647300000|2022-05-04 06:55:00|11007.5|11006|11008|11006.5|11009|11007.5|11007.5|11006|1659
1651647600000|2022-05-04 07:00:00|11008.5|11007|11005|11003.5|11008.5|11007|11005|11003.5|2789
1651647900000|2022-05-04 07:05:00|11005.5|11004|11006|11004.5|11006|11004.5|11005.5|11004|1722
1651648200000|2022-05-04 07:10:00|11006.5|11005|11007|11005.5|11007|11005.5|11006|11004.5|2623
1651648500000|2022-05-04 07:15:00|11006.5|11005|11008|11006.5|11008|11006.5|11006.5|11005|2694
1651648800000|2022-05-04 07:20:00|11007.5|11006|11010|11008.5|11010|11008.5|11007.5|11006|2209
1651649100000|2022-05-04 07:25:00|11009.5|11008|11010.5|11009|11011.5|11010|11009.5|11008|3695
1651649400000|2022-05-04 07:30:00|11011|11009.5|11010|11008.5|11011.5|11010|11009|11007.5|1977
1651649700000|2022-05-04 07:35:00|11009.5|11008|11009|11007.5|11011|11009.5|11009|11007.5|3108
1651650000000|2022-05-04 07:40:00|11009.5|11008|11007|11005.5|11009.5|11008|11007|11005.5|1279
1651650300000|2022-05-04 07:45:00|11006.5|11005|11007|11005.5|11007.5|11006|11005.5|11004|3867
1651650600000|2022-05-04 07:50:00|11006.5|11005|11007.5|11006|11007.5|11006|11006.5|11005|10181
1651650900000|2022-05-04 07:55:00|11007|11005.5|11007.5|11006|11008|11006.5|11006.5|11005|2623
1651651200000|2022-05-04 08:00:00|11008|11006.5|11010.5|11009|11010.5|11009|11008|11006.5|3287
1651651500000|2022-05-04 08:05:00|11010|11008.5|11011|11009.5|11011|11009.5|11009.5|11008|2017
1651651800000|2022-05-04 08:10:00|11010.5|11009|11012|11010.5|11012|11010.5|11009.5|11008|3577
1651652100000|2022-05-04 08:15:00|11011.5|11010|11012.5|11011|11013.5|11012|11011.5|11010|4437
1651652400000|2022-05-04 08:20:00|11013|11011.5|11012.5|11011|11013|11011.5|11012.5|11011|2736
1651652700000|2022-05-04 08:25:00|11012|11010.5|11011|11009.5|11012|11010.5|11010.5|11009|6542
1651653000000|2022-05-04 08:30:00|11010.5|11009|11010.5|11009|11011|11009.5|11010.5|11008.5|4900
1651653300000|2022-05-04 08:35:00|11010|11008.5|11010|11008.5|11010.5|11009|11009.5|11008|2034
1651653600000|2022-05-04 08:40:00|11010.5|11009|11011|11009.5|11011|11009.5|11010|11008.5|9031
1651653900000|2022-05-04 08:45:00|11011.5|11010|11012|11010.5|11012.5|11011|11011|11009.5|2888
1651654200000|2022-05-04 08:50:00|11012.5|11011|11012|11010.5|11012.5|11011|11011.5|11010|2316
1651654500000|2022-05-04 08:55:00|11012.5|11011|11012|11010.5|11012.5|11011|11011.5|11010|1171
1651654800000|2022-05-04 09:00:00|11012.5|11011|11012|11010.5|11012.5|11011|11011|11009.5|4874
1651655100000|2022-05-04 09:05:00|11011.5|11010|11011.5|11010|11011.5|11010|11011.5|11010|3971
1651655400000|2022-05-04 09:10:00|11011|11009.5|11010|11008.5|11011.5|11010|11009.5|11008|2930
1651655700000|2022-05-04 09:15:00|11009.5|11008|11009|11007.5|11010|11008.5|11009|11007|3781
1651656000000|2022-05-04 09:20:00|11009.5|11008|11009.5|11008|11009.5|11008|11009|11007.5|1857
1651656300000|2022-05-04 09:25:00|11009|11007.5|11008.5|11007|11009.5|11008|11008.5|11007|3450
1651656600000|2022-05-04 09:30:00|11009|11007.5|11008.5|11007|11009|11007.5|11008|11006.5|2286
1651656900000|2022-05-04 09:35:00|11008|11006.5|11008|11006.5|11008.5|11007|11008|11006.5|603
1651657200000|2022-05-04 09:40:00|11008.5|11007|11009.5|11008|11009.5|11008|11008.5|11007|1504
1651657500000|2022-05-04 09:45:00|11010|11008.5|11010|11008.5|11010.5|11009|11010|11008|945
1651657800000|2022-05-04 09:50:00|11010.5|11009|11010.5|11009|11011|11009.5|11010|11008.5|410
1651658100000|2022-05-04 09:55:00|11011|11009.5|11011.5|11010|11012|11010.5|11010.5|11009|1238
1651658400000|2022-05-04 10:00:00|11011|11009.5|11011.5|11010|11011.5|11010|11011|11009.5|559
1651658700000|2022-05-04 10:05:00|11012|11010.5|11010|11008.5|11012|11010.5|11010|11008.5|1124
1651659000000|2022-05-04 10:10:00|11009.5|11008|11010|11008.5|11010|11008.5|11009.5|11008|795
1651659300000|2022-05-04 10:15:00|11009.5|11008|11011|11009.5|11011|11009.5|11009.5|11008|1257
1651659600000|2022-05-04 10:20:00|11010.5|11009|11011.5|11010|11011.5|11010|11010.5|11009|3435
1651659900000|2022-05-04 10:25:00|11011|11009.5|11011.5|11010|11012|11010.5|11011|11009.5|633
1651660200000|2022-05-04 10:30:00|11011|11009.5|11012|11010.5|11012|11010.5|11011|11009.5|761
1651660500000|2022-05-04 10:35:00|11012.5|11011|11012|11010.5|11013|11011.5|11012|11010.5|743
1651660800000|2022-05-04 10:40:00|11012.5|11011|11011.5|11010|11012.5|11011|11011.5|11010|481
1651661100000|2022-05-04 10:45:00|11011|11009.5|11012|11010.5|11012|11010.5|11011|11009.5|2678
1651661400000|2022-05-04 10:50:00|11012.5|11011|11011.5|11010|11012.5|11011|11011|11009.5|2984
1651661700000|2022-05-04 10:55:00|11012|11010.5|11012|11010.5|11012.5|11011|11012|11010.5|1360
1651662000000|2022-05-04 11:00:00|11011.5|11010|11011|11009.5|11012|11010.5|11011|11009.5|5552
1651662300000|2022-05-04 11:05:00|11010.5|11009|11011|11009.5|11011|11009.5|11010.5|11009|1780
1651662600000|2022-05-04 11:10:00|11011.5|11010|11012|11010.5|11012.5|11011|11011|11009.5|2368
1651662900000|2022-05-04 11:15:00|11012.5|11011|11011.5|11010|11012.5|11011|11011.5|11010|2041
1651663200000|2022-05-04 11:20:00|11012|11010.5|11012.5|11011|11012.5|11011|11011.5|11010|961
1651663500000|2022-05-04 11:25:00|11012|11010.5|11011.5|11010|11012|11010.5|11011.5|11010|371
1651663800000|2022-05-04 11:30:00|11012|11010.5|11012|11010.5|11012|11010.5|11011.5|11010|2185
1651664100000|2022-05-04 11:35:00|11012.5|11011|11013|11011.5|11013.5|11012|11012.5|11011|2415
1651664400000|2022-05-04 11:40:00|11012.5|11011|11013.5|11012|11013.5|11012|11012.5|11011|2075
1651664700000|2022-05-04 11:45:00|11013|11011.5|11013|11011.5|11013|11011.5|11013|11011.5|763
1651665000000|2022-05-04 11:50:00|11012.5|11011|11013|11011.5|11013.5|11012|11012.5|11011|707
1651665300000|2022-05-04 11:55:00|11012.5|11011|11012.5|11011|11013|11011.5|11012|11010.5|3709
1651665600000|2022-05-04 12:00:00|11013|11011.5|11014|11012.5|11014|11012.5|11012.5|11011|1864
1651665900000|2022-05-04 12:05:00|11013.5|11012|11013|11011.5|11013.5|11012|11012.5|11011|338
1651666200000|2022-05-04 12:10:00|11012.5|11011|11012|11010.5|11013|11011.5|11012|11010.5|2719
1651666500000|2022-05-04 12:15:00|11012.5|11011|11013|11011.5|11013.5|11012|11012|11010.5|2482
1651666800000|2022-05-04 12:20:00|11012.5|11011|11012|11010.5|11012.5|11011.5|11011|11009.5|2884
1651667100000|2022-05-04 12:25:00|11012.5|11011|11013.5|11012|11013.5|11012|11012.5|11011|3629
1651667400000|2022-05-04 12:30:00|11014|11012.5|11013|11011.5|11014|11012.5|11012.5|11011|1576
1651667700000|2022-05-04 12:35:00|11013.5|11012|11014.5|11013|11015|11013.5|11013|11011.5|2244
1651668000000|2022-05-04 12:40:00|11015|11013.5|11015|11013.5|11015|11013.5|11014.5|11013|2227
1651668300000|2022-05-04 12:45:00|11014.5|11013|11014|11012.5|11015|11013.5|11013.5|11012|2286
1651668600000|2022-05-04 12:50:00|11013.5|11012|11013.5|11012|11014.5|11013|11013|11011.5|2809
1651668900000|2022-05-04 12:55:00|11014|11011.5|11013|11011|11014|11012.5|11012.5|11011|5887
1651669200000|2022-05-04 13:00:00|11012.5|11011.5|11013.5|11012|11014|11012.5|11012.5|11011|3912
1651669500000|2022-05-04 13:05:00|11013|11011.5|11013.5|11012|11013.5|11012|11013|11011|1431
1651669800000|2022-05-04 13:10:00|11013|11011.5|11011.5|11010|11013|11011.5|11011|11009.5|2503
1651670100000|2022-05-04 13:15:00|11012|11010.5|11012.5|11011|11013.5|11012|11011.5|11010|5959
1651670400000|2022-05-04 13:20:00|11013|11011.5|11014|11012.5|11014|11012.5|11012.5|11011|3616
1651670700000|2022-05-04 13:25:00|11013.5|11012|11014|11012.5|11015|11013.5|11013.5|11011.5|2948
1651671000000|2022-05-04 13:30:00|11014.5|11013|11012|11010.5|11014.5|11013|11012|11010.5|4159
1651671300000|2022-05-04 13:35:00|11012.5|11011|11012|11010.5|11012.5|11011|11011.5|11010|2254
1651671600000|2022-05-04 13:40:00|11011.5|11010|11012.5|11011|11013.5|11011.5|11011.5|11010|5671
1651671900000|2022-05-04 13:45:00|11013|11011.5|11013|11011.5|11013.5|11012|11012|11010.5|2332
1651672200000|2022-05-04 13:50:00|11012.5|11011|11013.5|11012|11013.5|11012|11012.5|11011|1922
1651672500000|2022-05-04 13:55:00|11013|11011.5|11012.5|11011|11013.5|11012|11012.5|11011|2624
1651672800000|2022-05-04 14:00:00|11012|11010.5|11013|11011.5|11013|11011.5|11012|11010|3478
1651673100000|2022-05-04 14:05:00|11012.5|11011|11011|11009.5|11013|11011.5|11011|11009.5|4002
1651673400000|2022-05-04 14:10:00|11011.5|11010|11010.5|11009|11011.5|11010|11010|11008.5|5532
1651673700000|2022-05-04 14:15:00|11011|11009.5|11012|11010.5|11012|11010.5|11010.5|11009|2279
1651674000000|2022-05-04 14:20:00|11011.5|11010|11010|11008.5|11012|11010.5|11009.5|11008|8301
1651674300000|2022-05-04 14:25:00|11009.5|11008|11009|11007.5|11010|11008.5|11008.5|11007|7564
1651674600000|2022-05-04 14:30:00|11009.5|11008|11011|11009.5|11011|11009.5|11009|11007.5|5394
1651674900000|2022-05-04 14:35:00|11011.5|11010|11011.5|11010|11011.5|11010|11010.5|11009|3486
1651675200000|2022-05-04 14:40:00|11011|11009.5|11011.5|11010|11012|11010.5|11011|11009.5|4223
1651675500000|2022-05-04 14:45:00|11012|11010.5|11011.5|11010|11012|11010.5|11011.5|11009.5|8462
1651675800000|2022-05-04 14:50:00|11011|11009.5|11012|11010.5|11012|11010.5|11010.5|11009|6971
1651676100000|2022-05-04 14:55:00|11011.5|11010|11011.5|11010|11012.5|11011|11011|11009.5|3732
1651676400000|2022-05-04 15:00:00|11012|11010.5|11012.5|11011|11012.5|11011|11011.5|11010|3710
1651676700000|2022-05-04 15:05:00|11013|11011.5|11013.5|11012|11013.5|11012|11012.5|11011|1608
1651677000000|2022-05-04 15:10:00|11013|11011.5|11014|11012.5|11014|11012.5|11013|11011.5|4622
1651677300000|2022-05-04 15:15:00|11014.5|11013|11013.5|11012|11014.5|11013|11013|11011.5|9171
1651677600000|2022-05-04 15:20:00|11013|11011.5|11013|11011.5|11013.5|11012|11013|11011.5|1486
1651677900000|2022-05-04 15:25:00|11012.5|11011|11012.5|11011|11013.5|11012|11012.5|11011|3746
1651678200000|2022-05-04 15:30:00|11013|11011.5|11014|11012.5|11014.5|11013|11013|11011.5|1337
1651678500000|2022-05-04 15:35:00|11014.5|11013|11014.5|11013|11014.5|11013|11014|11012.5|868
1651678800000|2022-05-04 15:40:00|||||||||5145
1651679100000|2022-05-04 15:45:00|11015|11013.5|11014.5|11013|11015|11013.5|11014.5|11013|16084
1651679400000|2022-05-04 15:50:00|11015|11013.5|11015.5|11014|11015.5|11014|11014.5|11013|2738
1651679700000|2022-05-04 15:55:00|11015|11013.5|11015.5|11014|11015.5|11014|11015|11013.5|1147
1651680000000|2022-05-04 16:00:00|11015|11013.5|11015.5|11014|11015.5|11014|11015|11013.5|2029
1651680300000|2022-05-04 16:05:00|11015|11013.5|11015|11013.5|11015.5|11014|11015|11013.5|2099
1651680600000|2022-05-04 16:10:00|11015.5|11014|11015.5|11014|11016|11014.5|11015.5|11014|1432
1651680900000|2022-05-04 16:15:00|11016|11014.5|11015.5|11014|11016|11014.5|11015.5|11014|926
1651681200000|2022-05-04 16:20:00|11016|11014.5|11015.5|11014|11016|11014.5|11015.5|11014|1330
1651681500000|2022-05-04 16:25:00|||||||||85
1651681800000|2022-05-04 16:30:00|||||||||1306
1651682100000|2022-05-04 16:35:00|11016|11014.5|11016|11014.5|11016|11014.5|11015.5|11014|361
1651682400000|2022-05-04 16:40:00|11015.5|11014|11015.5|11014|11015.5|11014|11015|11013.5|236
1651682700000|2022-05-04 16:45:00|||||||||34
1651683000000|2022-05-04 16:50:00|11015|11013.5|11014.5|11013|11015.5|11014|11014.5|11013|3292
1651683300000|2022-05-04 16:55:00|11014|11012.5|11014.5|11013|11014.5|11013|11014|11012.5|134
1651683600000|2022-05-04 17:00:00|11015|11013.5|11014.5|11013|11015|11013.5|11014.5|11013|869
1651683900000|2022-05-04 17:05:00|11015|11013.5|11015|11013.5|11015|11013.5|11015|11013.5|593
1651684200000|2022-05-04 17:10:00|11014.5|11013|11014.5|11013|11015|11013.5|11014.5|11013|640
1651684500000|2022-05-04 17:15:00|11014|11012.5|11014.5|11013|11014.5|11013|11014|11012.5|663
1651684800000|2022-05-04 17:20:00||11012.5||11013||11013||11012.5|92
1651685100000|2022-05-04 17:25:00|11014|11012.5|11014.5|11013|11014.5|11013|11014|11012.5|255
1651685400000|2022-05-04 17:30:00|11014|11012.5|11014|11012.5|11014|11012.5|11014|11012.5|23
1651685700000|2022-05-04 17:35:00|11014.5|11013|11014|11012.5|11014.5|11013|11014|11012.5|259
1651686000000|2022-05-04 17:40:00|||||||||8
1651686300000|2022-05-04 17:45:00|11013.5|11012|11013.5|11012|11014|11012.5|11013.5|11012|369
1651686600000|2022-05-04 17:50:00|11014|11012.5|11013.5|11012|11014|11012.5|11013.5|11012|108
1651686900000|2022-05-04 17:55:00|11014.5|11013|11015.5|11013|11015.5|11013.5|11014.5|11013|766
1651687200000|2022-05-04 18:00:00|11015|11013.5|11015.5|11013.5|11017|11015.5|11014|11012.5|1812
1651687500000|2022-05-04 18:05:00|11015|11014|11015|11013.5|11016|11014.5|11014.5|11013|166
1651687800000|2022-05-04 18:10:00|11014.5|11013|11016|11014.5|11016|11014.5|11014.5|11013|325
1651688100000|2022-05-04 18:15:00|11015.5|11014|11016|11014.5|11016.5|11015|11015.5|11014|295
1651688400000|2022-05-04 18:20:00|11015.5|11014|11016.5|11015|11016.5|11015|11015.5|11014|179
1651688700000|2022-05-04 18:25:00|11016|11014.5|11017|11015.5|11017|11015.5|11015.5|11014|398
1651689000000|2022-05-04 18:30:00|11016.5|11015|11012.5|11011|11016.5|11015|11012.5|11011|2418
1651689300000|2022-05-04 18:35:00|11012|11010.5|11013.5|11011.5|11015|11013.5|11012|11010.5|2761
1651689600000|2022-05-04 18:40:00|11013|11012|11016|11014.5|11016.5|11015|11013|11012|1643
1651689900000|2022-05-04 18:45:00|11015.5|11014|11019.5|11018|11022|11020.5|11015.5|11014|2214
1651690200000|2022-05-04 18:50:00|11020|11018.5|11021.5|11020|11022|11020.5|11019.5|11018|1497
1651690500000|2022-05-04 18:55:00|11022|11020.5|11025|11023.5|11025|11023.5|11021.5|11020|2592
1651690800000|2022-05-04 19:00:00|11024.5|11023|11023.5|11022|11025.5|11024|11021.5|11020|1746
1651691100000|2022-05-04 19:05:00|11023|11021.5|11023.5|11022|11025|11023.5|11022.5|11021|995
1651691400000|2022-05-04 19:10:00|11023|11021.5|11023.5|11022|11024|11022.5|11022.5|11021|290
1651691700000|2022-05-04 19:15:00|11023|11021.5|11022|11020.5|11023.5|11022|11022|11020.5|95
1651692000000|2022-05-04 19:20:00|11021.5|11020|11023|11021.5|11023|11021.5|11021|11019.5|305
1651692300000|2022-05-04 19:25:00|11022.5|11021|11021.5|11020|11023|11021.5|11021.5|11020|246
1651692600000|2022-05-04 19:30:00|11022|11020.5|11021.5|11020|11022|11020.5|11021.5|11020|342
1651692900000|2022-05-04 19:35:00|11022|11020.5|11023|11021.5|11024|11022.5|11022|11020.5|237
1651693200000|2022-05-04 19:40:00|11022.5|11021|11023.5|11022|11023.5|11022|11022.5|11021|368
1651693500000|2022-05-04 19:45:00|11023|11021.5|11022.5|11021|11023.5|11021.5|11022.5|11021|191
1651693800000|2022-05-04 19:50:00|11022|11020.5|11022.5|11021|11023.5|11022|11022|11020.5|482
1651694100000|2022-05-04 19:55:00|11023|11020.5|11023.5|11021.5|11023.5|11022|11022|11020.5|379
1651709700000|2022-05-05 00:15:00|11025|11023.5|11024|11022.5|11025.5|11023.5|11023.5|11021.5|127
1651710000000|2022-05-05 00:20:00|11023.5|11022|11023.5|11022|11024|11022.5|11023.5|11022|19
1651710300000|2022-05-05 00:25:00|11023|11021.5|11023|11021.5|11023|11021.5|11023|11021|0
1651710600000|2022-05-05 00:30:00|11022.5|11021|11022|11020.5|11022.5|11021|11022|11020.5|0
1651710900000|2022-05-05 00:35:00|11021.5|11020|11022|11020.5|11022|11020.5|11021.5|11020|3
1651711200000|2022-05-05 00:40:00||11020||11020.5||11020.5||11020|0
1651711500000|2022-05-05 00:45:00|11021.5|11020|11022|11020.5|11022|11020.5|11021.5|11020|0
1651712400000|2022-05-05 01:00:00|11022.5|11021|11022.5|11021|11022.5|11021|11022.5|11021|0
1651712700000|2022-05-05 01:05:00|11023||11023||11023||11022.5||0
1651713000000|2022-05-05 01:10:00||11021.5||11021.5||11021.5||11021.5|3
1651713300000|2022-05-05 01:15:00|11023.5|11021|11024|11022|11024|11022|11023.5|11021|6
1651713600000|2022-05-05 01:20:00|11024.5|11022.5|11024.5|11023|11024.5|11023|11024.5|11022|90
1651713900000|2022-05-05 01:25:00|11025|11023.5|11025|11023.5|11025.5|11024|11025|11023.5|86
1651714200000|2022-05-05 01:30:00|11025.5|11024|11025.5|11024|11025.5|11024|11025.5|11023.5|21
1651714500000|2022-05-05 01:35:00|11025|11023.5|11025.5|11023.5|11025.5|11024|11025|11023.5|21
1651714800000|2022-05-05 01:40:00|11025|11024|11025.5|11023.5|11025.5|11024|11025|11023.5|4
1651715100000|2022-05-05 01:45:00|11025|11024|11025.5|11023.5|11025.5|11024|11025|11023.5|7
1651715400000|2022-05-05 01:50:00|11025|11024|11025.5|11023.5|11025.5|11024|11025|11023.5|5
1651715700000|2022-05-05 01:55:00|11025|11024|11025.5|11023.5|11025.5|11024|11025|11023.5|289
1651716000000|2022-05-05 02:00:00|11025|11024|11025|11023.5|11025|11024|11025|11023|25
1651716300000|2022-05-05 02:05:00||11023||11023||11023.5||11023|4
1651716600000|2022-05-05 02:10:00||11023.5||11023.5||11023.5||11023.5|4
1651716900000|2022-05-05 02:15:00|11024.5|11023|11024.5|11023|11024.5|11023|11024.5|11023|2
1651717200000|2022-05-05 02:20:00|11025||11025||11025||11025||0
1651717500000|2022-05-05 02:25:00|11025.5|11023.5|11025|11023.5|11025.5|11023.5|11025|11023|23
1651717800000|2022-05-05 02:30:00|11025.5||11025.5||11025.5||11025||4
1651718100000|2022-05-05 02:35:00|||||||||5
1651718400000|2022-05-05 02:40:00|11025|11024|11025|11023|11025|11024|11025|11023|3
1651718700000|2022-05-05 02:45:00||11023.5||11023||11023.5||11023|3
1651719300000|2022-05-05 02:55:00|11024.5||11024.5||11025||11024.5||2
1651719600000|2022-05-05 03:00:00|11024|11022.5|11024|11022.5|11024|11022.5|11024|11022|42
1651719900000|2022-05-05 03:05:00||11022||11022||11022||11022|0
1651720200000|2022-05-05 03:10:00|11023.5|11021.5|11023.5|11022|11023.5|11022|11023.5|11021.5|19
1651720500000|2022-05-05 03:15:00||11021.5||11021.5||11022||11021.5|1
1651720800000|2022-05-05 03:20:00|11023|11021|11023|11021|11023|11021.5|11023|11021|1
1651721100000|2022-05-05 03:25:00|11022.5||11022.5||11022.5||11022.5||4
1651721400000|2022-05-05 03:30:00|11023||11023||11023||11023||3
1651721700000|2022-05-05 03:35:00|||||||||5
1651722000000|2022-05-05 03:40:00||11021.5||11021||11021.5||11021|3
1651722300000|2022-05-05 03:45:00||11021.5||11021||11021.5||11021|0
1651722600000|2022-05-05 03:50:00|11022.5|11021.5|11023|11021|11023|11021.5|11022.5|11021|11
1651722900000|2022-05-05 03:55:00||11021.5||11021||11021.5||11021|0
1651723200000|2022-05-05 04:00:00|11022.5|11021.5|11023|11021.5|11023|11021.5|11022.5|11021|0
1651723500000|2022-05-05 04:05:00||11021||11021||11021||11021|0
1651723800000|2022-05-05 04:10:00||11021.5||11021.5||11021.5||11021.5|0
1651724100000|2022-05-05 04:15:00||11021||11021.5||11021.5||11021|0
1651724700000|2022-05-05 04:25:00|11023.5|11021|11023|11021.5|11023.5|11021.5|11023|11021|0
1651725000000|2022-05-05 04:30:00|11023.5||11023||11023.5||11023||0
1651725300000|2022-05-05 04:35:00|11023.5|11022|11023|11021.5|11023.5|11022|11023|11021.5|0
1651725600000|2022-05-05 04:40:00|||||||||2
1651725900000|2022-05-05 04:45:00|||||||||2
1651726200000|2022-05-05 04:50:00|11022.5|11021|11022.5|11021|11022.5|11021|11022.5|11021|1
1651726500000|2022-05-05 04:55:00|11023||11022.5||11023||11022.5||1
1651726800000|2022-05-05 05:00:00|11023|11021.5|11022.5|11020.5|11023|11021.5|11022.5|11020.5|100
1651727100000|2022-05-05 05:05:00|11022|11021|11022|11020.5|11022|11021|11022|11020.5|0
1651727400000|2022-05-05 05:10:00|11021.5|11020|11021.5|11020|11021.5|11020.5|11021.5|11020|33
1651728000000|2022-05-05 05:20:00|11022|11020.5|11022.5|11021|11022.5|11021|11022|11020|25
1651728300000|2022-05-05 05:25:00|11022|11020.5|11022.5|11021|11022.5|11021|11022|11020.5|1
1651728600000|2022-05-05 05:30:00|11023|11021.5|11023|11021|11023|11021.5|11022.5|11021|153
1651728900000|2022-05-05 05:35:00|11022.5||11022.5||11022.5||11022.5||10
1651729200000|2022-05-05 05:40:00||11020.5||11021||11021||11020.5|16
1651729500000|2022-05-05 05:45:00|11023|11020.5|11023.5|11022|11023.5|11022|11023|11020.5|174
1651729800000|2022-05-05 05:50:00|11023|11021.5|11023|11021|11023.5|11022|11022.5|11021|137
1651730100000|2022-05-05 05:55:00|11022.5|11020.5|11023|11021.5|11023|11021.5|11022|11020.5|21
1651730400000|2022-05-05 06:00:00|11022.5|11021|11023|11021.5|11023.5|11022|11022|11020.5|1559
1651730700000|2022-05-05 06:05:00|11022.5|11021|11021|11019.5|11022.5|11021|11020.5|11019|874
1651731000000|2022-05-05 06:10:00|11021.5|11020|11020.5|11019|11022|11020.5|11020.5|11019|720
1651731300000|2022-05-05 06:15:00|11021|11019.5|11022.5|11021|11022.5|11021|11020.5|11019|2253
1651731600000|2022-05-05 06:20:00|11022|11020.5|11021|11019.5|11022.5|11021|11021|11019.5|835
1651731900000|2022-05-05 06:25:00|11021.5|11020|11021|11019.5|11022|11020.5|11021|11019.5|649
1651732200000|2022-05-05 06:30:00|11021.5|11020|11021|11019.5|11022|11020.5|11021|11019.5|1050
1651732500000|2022-05-05 06:35:00|11020.5|11019|11019.5|11018|11020.5|11019|11019.5|11018|926
1651732800000|2022-05-05 06:40:00|11019|11017.5|11019.5|11018|11019.5|11018|11018.5|11017|1437
1651733100000|2022-05-05 06:45:00|11020|11017.5|11019.5|11018|11020|11018.5|11019|11017.5|1098
1651733400000|2022-05-05 06:50:00|11020|11018.5|11020|11018.5|11021|11019.5|11019.5|11018.5|2178
1651733700000|2022-05-05 06:55:00|11020.5|11019|11018|11016.5|11021|11019.5|11017.5|11016|2147
1651734000000|2022-05-05 07:00:00|11018.5|11016|11018.5|11017|11019|11017.5|11017.5|11016|1311
1651734300000|2022-05-05 07:05:00|11019|11016.5|11018|11016.5|11019|11017.5|11017|11015.5|1346
1651734600000|2022-05-05 07:10:00|11017.5|11016|11018.5|11017|11018.5|11017|11017.5|11016|1552
1651734900000|2022-05-05 07:15:00|11018|11016.5|11021|11019.5|11021|11019.5|11018|11016.5|3042
1651735200000|2022-05-05 07:20:00|11020.5|11019|11018.5|11017|11021|11019.5|11018.5|11017|1352
1651735500000|2022-05-05 07:25:00|11019|11017.5|11019.5|11018|11019.5|11018|11017.5|11016|1203
1651735800000|2022-05-05 07:30:00|11020|11018.5|11017.5|11016|11020|11018.5|11017|11015.5|8557
1651736100000|2022-05-05 07:35:00|11018|11016.5|11017|11015.5|11018|11016.5|11016|11014.5|2557
1651736400000|2022-05-05 07:40:00|11017.5|11016|11017.5|11016|11018|11016.5|11017|11015.5|1582
1651736700000|2022-05-05 07:45:00|11017|11015.5|11018.5|11017|11018.5|11017|11017|11015.5|1505
1651737000000|2022-05-05 07:50:00|11018|11016.5|11018.5|11017|11019|11017.5|11018|11016.5|1260
1651737300000|2022-05-05 07:55:00|11018|11016.5|11018.5|11017|11019.5|11018|11018|11016.5|4461
1651737600000|2022-05-05 08:00:00|11018|11016.5|11018.5|11017|11019.5|11018|11018|11016.5|3320
1651737900000|2022-05-05 08:05:00|11019|11017.5|11018|11016.5|11019.5|11018|11018|11016.5|1031
1651738200000|2022-05-05 08:10:00|11018.5|11017|11018|11016.5|11018.5|11017|11018|11016.5|821
1651738500000|2022-05-05 08:15:00|11018.5|11017|11017|11015.5|11018.5|11017|11017|11015.5|797
1651738800000|2022-05-05 08:20:00|11017.5|11016|11017.5|11016|11017.5|11016|11017|11015.5|1260
1651739100000|2022-05-05 08:25:00|11018|11016.5|11018.5|11017|11019|11017.5|11017.5|11016|1636
1651739400000|2022-05-05 08:30:00|11018|11016.5|11016.5|11015|11018|11016.5|11016.5|11015|1520
1651739700000|2022-05-05 08:35:00|11016|11014.5|11015.5|11014|11016|11014.5|11015.5|11014|1924
1651740000000|2022-05-05 08:40:00|11015|11013.5|11017.5|11016|11018|11016|11015|11013.5|3817
1651740300000|2022-05-05 08:45:00|11017|11015.5|11017|11015.5|11017.5|11016|11016|11014.5|2322
1651740600000|2022-05-05 08:50:00|11017.5|11016|11017.5|11016|11018|11016.5|11017|11015.5|1337
1651740900000|2022-05-05 08:55:00|11017|11015.5|11018.5|11017|11019|11017|11016.5|11015|4744
1651741200000|2022-05-05 09:00:00|11019|11017.5|11019.5|11018|11019.5|11018|11018|11016.5|1793
1651741500000|2022-05-05 09:05:00|11019|11017.5|11018|11016.5|11019.5|11018|11018|11016.5|2596
1651741800000|2022-05-05 09:10:00|11018.5|11017|11018|11016.5|11018.5|11017|11018|11016.5|1666
1651742100000|2022-05-05 09:15:00|11018.5|11017|11017.5|11016|11018.5|11017|11017|11015.5|1459
1651742400000|2022-05-05 09:20:00|11018|11016.5|11017|11015.5|11018|11016.5|11017|11015.5|2426
1651742700000|2022-05-05 09:25:00|11017.5|11016|11019|11017.5|11019|11017.5|11017.5|11016|4006
1651743000000|2022-05-05 09:30:00|11018.5|11017|11017|11015.5|11019|11017.5|11016.5|11015|2367
1651743300000|2022-05-05 09:35:00|11016.5|11015|11017.5|11016|11017.5|11016|11016.5|11015|3105
1651743600000|2022-05-05 09:40:00|11018|11016.5|11018.5|11017|11018.5|11017|11017.5|11016|6851
1651743900000|2022-05-05 09:45:00|11018|11016.5|11019.5|11018|11020|11018.5|11018|11016.5|18714
1651744200000|2022-05-05 09:50:00|11019|11017.5|11019.5|11018|11020|11018.5|11019|11017.5|2997
1651744500000|2022-05-05 09:55:00|11020|11018.5|11020.5|11019|11020.5|11019|11019.5|11018|5959
1651744800000|2022-05-05 10:00:00|11021|11019.5|11022|11020.5|11022|11020.5|11021|11019.5|4452
1651745100000|2022-05-05 10:05:00|11021.5|11020|11021.5|11020|11022.5|11021|11021.5|11020|1087
1651745400000|2022-05-05 10:10:00|11021|11019.5|11022.5|11021|11022.5|11021|11021|11019.5|2099
1651745700000|2022-05-05 10:15:00|11023|11021.5|11022.5|11021|11023|11021.5|11022.5|11021|3371
1651746000000|2022-05-05 10:20:00|11022|11020.5|11022.5|11021|11022.5|11021|11022|11020.5|2763
1651746300000|2022-05-05 10:25:00|11023|11021.5|11022|11020.5|11023|11021.5|11022|11020.5|859
1651746600000|2022-05-05 10:30:00|11021.5|11020|11021|11019.5|11022.5|11021|11021|11019.5|1129
1651746900000|2022-05-05 10:35:00|11021.5|11020|11021.5|11020|11021.5|11020|11021.5|11019.5|330
1651747200000|2022-05-05 10:40:00|11021|11019.5|11022|11020|11022|11020.5|11021|11019.5|1267
1651747500000|2022-05-05 10:45:00|11021.5|11019.5|11021.5|11020|11021.5|11020|11021|11019.5|2522
1651747800000|2022-05-05 10:50:00|11021|11019.5|11021.5|11020|11022|11020.5|11021|11019.5|3466
1651748100000|2022-05-05 10:55:00|11022|11020.5|11022|11020.5|11022|11020.5|11021.5|11020|2644
1651748400000|2022-05-05 11:00:00|11021.5|11020|11021.5|11020|11022|11020|11017|11015.5|7796
1651748700000|2022-05-05 11:05:00|11022|11020.5|11024|11022.5|11025|11023.5|11022|11020.5|12134
1651749000000|2022-05-05 11:10:00|11023.5|11022|11026.5|11025|11026.5|11025|11023.5|11022|4680
1651749300000|2022-05-05 11:15:00|11027|11025.5|11026.5|11025|11028|11026.5|11025|11023.5|6646
1651749600000|2022-05-05 11:20:00|11026|11024.5|11029.5|11028|11030|11028.5|11026|11024.5|7901
1651749900000|2022-05-05 11:25:00|11029|11027.5|11029|11027.5|11030|11028.5|11028.5|11027|4020
1651750200000|2022-05-05 11:30:00|11028.5|11027|11026.5|11025|11029|11027|11025.5|11024|6138
1651750500000|2022-05-05 11:35:00|11027|11025.5|11026.5|11025|11027|11025.5|11026|11024.5|2463
1651750800000|2022-05-05 11:40:00|11027|11025.5|11029|11027.5|11029|11027.5|11026.5|11025|2329
1651751100000|2022-05-05 11:45:00|11028.5|11027|11029|11027|11029.5|11028|11027.5|11026|2729
1651751400000|2022-05-05 11:50:00|11028.5|11027.5|11030|11028.5|11031.5|11030|11028.5|11027|7468
1651751700000|2022-05-05 11:55:00|11030.5|11029|11028|11026.5|11030.5|11029|11028|11026.5|1582
1651752000000|2022-05-05 12:00:00|11028.5|11027|11030.5|11029|11030.5|11029|11028.5|11027|2029
1651752300000|2022-05-05 12:05:00|11030|11028.5|11032|11030.5|11032|11030.5|11030|11028.5|5288
1651752600000|2022-05-05 12:10:00|11031.5|11030|11033|11031.5|11033|11031.5|11031|11029.5|2920
1651752900000|2022-05-05 12:15:00|11032.5|11031|11031.5|11030|11033.5|11032|11031.5|11030|3106
1651753200000|2022-05-05 12:20:00|11032|11030.5|11032|11030.5|11033|11031.5|11031.5|11030|3432
1651753500000|2022-05-05 12:25:00|11032.5|11031|11034.5|11033|11034.5|11033|11032.5|11031|3994
1651753800000|2022-05-05 12:30:00|11034|11032.5|11033.5|11032|11035.5|11034|11033|11031.5|3632
1651754100000|2022-05-05 12:35:00|11034|11032.5|11033.5|11032|11035.5|11034|11033.5|11032|3108
1651754400000|2022-05-05 12:40:00|11033|11031.5|11033|11031.5|11034|11032.5|11032|11030.5|2289
1651754700000|2022-05-05 12:45:00|11033.5|11032|11033|11031.5|11033.5|11032|11032.5|11031|3261
1651755000000|2022-05-05 12:50:00|11032.5|11031|11031.5|11030|11032.5|11031|11031|11029.5|2981
1651755300000|2022-05-05 12:55:00|11031|11029.5|11029|11027.5|11031.5|11029.5|11029|11027.5|4453
1651755600000|2022-05-05 13:00:00|11028.5|11027|11028.5|11027|11030|11028.5|11028|11026.5|4284
1651755900000|2022-05-05 13:05:00|11029|11027.5|11027.5|11026|11029.5|11028|11027.5|11026|2191
1651756200000|2022-05-05 13:10:00|11027|11025.5|11027.5|11026|11028|11026.5|11027|11025.5|1466
1651756500000|2022-05-05 13:15:00|11027|11025.5|11026|11024.5|11027.5|11026|11026|11024.5|2452
1651756800000|2022-05-05 13:20:00|11025.5|11024|11026|11024.5|11026.5|11025|11024|11022.5|4880
1651757100000|2022-05-05 13:25:00|11025.5|11024|11026|11024|11026.5|11025|11025|11023.5|2708
1651757400000|2022-05-05 13:30:00|11026.5|11024.5|11027.5|11025.5|11027.5|11026|11024.5|11023|8182
1651757700000|2022-05-05 13:35:00|11027|11026|11027.5|11026|11028|11026|11026.5|11024.5|4440
1651758000000|2022-05-05 13:40:00|11027|11025.5|11027|11025.5|11027.5|11026|11025.5|11024|4584
1651758300000|2022-05-05 13:45:00|11026.5|11025|11026.5|11025|11026.5|11025|11025.5|11024|5898
1651758600000|2022-05-05 13:50:00|11026|11024.5|11019|11017.5|11026.5|11025|11017.5|11016|16410
1651758900000|2022-05-05 13:55:00|11019.5|11018|11019.5|11018|11020.5|11019|11018|11016.5|10975
1651759200000|2022-05-05 14:00:00|11019|11017.5|11017|11015.5|11019.5|11018|11017|11015.5|7116
1651759500000|2022-05-05 14:05:00|11016.5|11015|11019|11017.5|11019|11017.5|11016|11014.5|3253
1651759800000|2022-05-05 14:10:00|11018.5|11017|11017|11015.5|11018.5|11017|11017|11015.5|3311
1651760100000|2022-05-05 14:15:00|11017.5|11016|11018.5|11017|11019|11017.5|11017|11015.5|5644
1651760400000|2022-05-05 14:20:00|11018|11016.5|11018|11016.5|11018.5|11017|11016.5|11015|5167
1651760700000|2022-05-05 14:25:00|11017.5|11016|11016|11014.5|11017.5|11016|11016|11014.5|6869
1651761000000|2022-05-05 14:30:00|11016.5|11015|11015.5|11014|11016.5|11015|11014|11012.5|5155
1651761300000|2022-05-05 14:35:00|11016|11013.5|11016.5|11015|11017|11015.5|11015.5|11013.5|2386
1651761600000|2022-05-05 14:40:00|11016|11014.5|11017|11015.5|11017|11015.5|11015.5|11014|4103
1651761900000|2022-05-05 14:45:00|11016.5|11015|11017.5|11016|11017.5|11016|11016|11014.5|4749
1651762200000|2022-05-05 14:50:00|11017|11015.5|11016.5|11015|11017.5|11016|11016.5|11015|4013
1651762500000|2022-05-05 14:55:00|11016|11014.5|11016|11014.5|11016.5|11015|11014.5|11013|7251
1651762800000|2022-05-05 15:00:00|11016.5|11015|11016|11014.5|11017.5|11016|11015.5|11014|8322
1651763100000|2022-05-05 15:05:00|11016.5|11014|11014|11012.5|11016.5|11014|11013|11011.5|6077
1651763400000|2022-05-05 15:10:00|11014.5|11013|11015.5|11014|11015.5|11014|11014.5|11013|2927
1651763700000|2022-05-05 15:15:00|11015|11013.5|11014.5|11013|11015.5|11014|11014|11012.5|3877
1651764000000|2022-05-05 15:20:00|11014|11012.5|11014|11012.5|11014.5|11013|11013.5|11012|1207
1651764300000|2022-05-05 15:25:00|11014.5|11013|11013|11011.5|11014.5|11013|11013|11011.5|1477
1651764600000|2022-05-05 15:30:00|11013.5|11012|11013|11011.5|11013.5|11012|11012.5|11011|1819
1651764900000|2022-05-05 15:35:00|11012.5|11011|11012.5|11010.5|11013.5|11011.5|11012|11010.5|2481
1651765200000|2022-05-05 15:40:00|11012|11011|11013.5|11012|11014|11012.5|11012|11010.5|2219
1651765500000|2022-05-05 15:45:00|11013|11011.5|11013.5|11012|11013.5|11012|11013|11011.5|2406
1651765800000|2022-05-05 15:50:00|11013|11011.5|11013|11011.5|11013|11011.5|11012|11010.5|1564
1651766100000|2022-05-05 15:55:00|11013.5|11012|11013.5|11012|11013.5|11012|11012.5|11011|3374
1651766400000|2022-05-05 16:00:00|11013|11011.5|11013.5|11011.5|11013.5|11012|11013|11011.5|3220
1651766700000|2022-05-05 16:05:00|11013|11012|11013|11011.5|11013.5|11012|11012.5|11011|1953
1651767000000|2022-05-05 16:10:00|11012.5|11011|11012.5|11011|11012.5|11011|11012.5|11011|374
1651767300000|2022-05-05 16:15:00|11013|11011.5|11013.5|11012|11013.5|11012|11012.5|11011|528
1651767600000|2022-05-05 16:20:00|11014|11012.5|11012.5|11011|11014|11012.5|11012.5|11011|1362
1651767900000|2022-05-05 16:25:00|11013|11011.5|11012|11010.5|11013|11011.5|11010.5|11009|3907
1651768200000|2022-05-05 16:30:00|11012.5|11011|11012.5|11010.5|11012.5|11011|11012|11010.5|301
1651768500000|2022-05-05 16:35:00|11012|11010|11011.5|11010|11012|11010.5|11011.5|11010|74
1651768800000|2022-05-05 16:40:00|11012|11010.5|11012.5|11011|11012.5|11011|11012|11010.5|737
1651769100000|2022-05-05 16:45:00|11013|11011.5|11013|11011.5|11013|11011.5|11012.5|11011|127
1651769400000|2022-05-05 16:50:00|11012.5|11011|11013.5|11012|11013.5|11012|11012.5|11011|248
1651769700000|2022-05-05 16:55:00|11014|11012.5|11013.5|11012|11014|11012.5|11013.5|11012|118
1651770000000|2022-05-05 17:00:00|11013|11011.5|11013|11011.5|11013|11012|11012.5|11011|337
1651770300000|2022-05-05 17:05:00|11012.5|11011|11013.5|11012|11013.5|11012|11012.5|11011|512
1651770600000|2022-05-05 17:10:00|11013|11011.5|11013|11011.5|11013.5|11012|11013|11011.5|41
1651770900000|2022-05-05 17:15:00|11012.5|11011|11013|11011.5|11013|11011.5|11012.5|11011|72
1651771200000|2022-05-05 17:20:00|11012.5|11011|11013|11011.5|11013|11011.5|11012.5|11011|203
1651771500000|2022-05-05 17:25:00|11012.5|11011|11012.5|11011|11012.5|11011|11012.5|11011|13
1651771800000|2022-05-05 17:30:00|11012|11010.5|11012|11010.5|11012.5|11011|11012|11010.5|32
1651772100000|2022-05-05 17:35:00|11012.5|11011|11012.5|11011|11012.5|11011|11012|11010.5|9
1651772400000|2022-05-05 17:40:00|11012|11010.5|11013|11011.5|11013|11011.5|11012|11010.5|28
1651772700000|2022-05-05 17:45:00|11012.5|11011|11013|11011|11013|11011.5|11012.5|11011|2
1651773000000|2022-05-05 17:50:00|11012.5|11010.5|11012.5|11011|11013|11011.5|11012|11010.5|50
1651773300000|2022-05-05 17:55:00|11013|11011.5|11013|11011.5|11013|11011.5|11012.5|11011|4
1651773600000|2022-05-05 18:00:00|11012.5|11011|11012.5|11011|11012.5|11011|11012.5|11011|1
1651773900000|2022-05-05 18:05:00|11013|11011.5|11013|11011.5|11013|11011.5|11012.5|11011|12
1651774200000|2022-05-05 18:10:00|11012.5|11011|11013|11011.5|11013.5|11012|11012.5|11011|251
1651774500000|2022-05-05 18:15:00|11012.5|11011|11013|11011.5|11013.5|11012|11012.5|11011|35
1651774800000|2022-05-05 18:20:00|11013.5|11012|11013.5|11012|11013.5|11012|11013.5|11011.5|58
1651775100000|2022-05-05 18:25:00|11013|11011.5|11013|11011.5|11013.5|11012|11013|11011.5|63
1651775400000|2022-05-05 18:30:00|11013.5|11012|11013.5|11012|11013.5|11012|11013.5|11012|8
1651775700000|2022-05-05 18:35:00|||||||||6
1651776000000|2022-05-05 18:40:00|11014|11012.5|11014|11012.5|11014|11012.5|11014|11012.5|36
1651776300000|2022-05-05 18:45:00|11013.5|11012|11014|11012.5|11014|11012.5|11013.5|11012|135
1651776600000|2022-05-05 18:50:00|11013.5|11012|11013.5|11012|11013.5|11012|11013.5|11012|12
1651776900000|2022-05-05 18:55:00|||||||||37
1651777200000|2022-05-05 19:00:00|||||||||2
1651777500000|2022-05-05 19:05:00|||||||||8
1651777800000|2022-05-05 19:10:00|11013|11011.5|11013|11011.5|11013|11011.5|11013|11011.5|25
1651778100000|2022-05-05 19:15:00|11013.5|11012|11014|11012.5|11014|11012.5|11013.5|11012|831
1651778400000|2022-05-05 19:20:00|11014.5|11013|11015.5|11013.5|11015.5|11014|11014|11012.5|2183
1651778700000|2022-05-05 19:25:00|11015|11014|11015.5|11013.5|11015.5|11014|11015|11013.5|77
1651779000000|2022-05-05 19:30:00|11015|11014|11015|11013.5|11015.5|11014|11015|11013.5|120
1651779300000|2022-05-05 19:35:00|11015.5|11014|11015|11013.5|11015.5|11014|11015|11013.5|53
1651779600000|2022-05-05 19:40:00|11015.5|11014|11015.5|11014|11015.5|11014|11015.5|11013.5|64
1651779900000|2022-05-05 19:45:00|11015|11013.5|11014.5|11013|11015|11013.5|11014.5|11013|258
1651780200000|2022-05-05 19:50:00|11014|11012.5|11014|11012.5|11014.5|11013|11014|11012.5|183
1651780500000|2022-05-05 19:55:00|11014.5|11013|11015|11013.5|11015.5|11014|11014.5|11012.5|199
1651796100000|2022-05-06 00:15:00|11015.5|11013|11015|11013.5|11015.5|11014|11014.5|11012.5|52
1651796400000|2022-05-06 00:20:00|11014.5|11013|11015|11013.5|11015.5|11013.5|11014.5|11013|15
1651796700000|2022-05-06 00:25:00|11014.5|11013|11014|11012|11015|11013|11014|11012|3
1651797000000|2022-05-06 00:30:00|11013.5|11012.5|11013.5|11012|11014|11012.5|11013.5|11012|0
1651797300000|2022-05-06 00:35:00|11014|11011.5|11013|11011.5|11014|11012|11013|11011.5|24
1651797900000|2022-05-06 00:45:00|11012.5|11011|11012.5|11010.5|11013|11011.5|11012.5|11010.5|54
1651798200000|2022-05-06 00:50:00|11012|11010|11011.5|11010|11012.5|11011|11011.5|11010|10
1651798500000|2022-05-06 00:55:00|11012|11010.5|11012.5|11010.5|11012.5|11010.5|11012|11010|6
1651798800000|2022-05-06 01:00:00|11013|11011|11012|11010|11013|11011|11011.5|11010|1
1651799100000|2022-05-06 01:05:00|11012.5|11010.5|11013|11011|11013|11011.5|11012|11010|4
1651799400000|2022-05-06 01:10:00|11012.5|11011.5|11013|11011|11013|11011.5|11012.5|11011|11
1651799700000|2022-05-06 01:15:00|11012.5|11010.5|11012|11010|11012.5|11011|11012|11010|0
1651800000000|2022-05-06 01:20:00|11011.5|11010.5|11011|11009.5|11012|11010.5|11010.5|11009|83
1651800300000|2022-05-06 01:25:00|11011.5|11010|11011.5|11010|11012|11010.5|11011.5|11009.5|248
1651800600000|2022-05-06 01:30:00|11012|11010.5|11012.5|11011|11012.5|11011|11012|11010|3
1651800900000|2022-05-06 01:35:00|11013|11011.5|11012.5|11011|11013|11011.5|11012.5|11011|1
1651801200000|2022-05-06 01:40:00|11012|11010.5|11012.5|11010.5|11012.5|11010.5|11012|11010.5|1
1651801500000|2022-05-06 01:45:00|11012|11011|11011|11009|11012.5|11011|11010.5|11009|32
1651801800000|2022-05-06 01:50:00|11011.5|11009.5|11011.5|11009.5|11011.5|11010|11011|11009|0
1651802100000|2022-05-06 01:55:00|11011|11010|11012|11010.5|11012|11010.5|11011|11009.5|16
1651802400000|2022-05-06 02:00:00|11012.5|11011|11012|11010.5|11012.5|11011|11012|11010.5|3
1651802700000|2022-05-06 02:05:00|11012.5|11010|11011.5|11010|11012.5|11010|11011|11009.5|3
1651803000000|2022-05-06 02:10:00|11012|11010.5|11012|11010|11012|11010.5|11012|11010|6
1651803300000|2022-05-06 02:15:00|11012.5|11010.5|11012.5|11010.5|11012.5|11011|11012|11010|1
1651803600000|2022-05-06 02:20:00|11012||11012||11012.5||11012||0
1651803900000|2022-05-06 02:25:00|11012.5|11010|11012.5|11010.5|11012.5|11011|11011.5|11010|15
1651804200000|2022-05-06 02:30:00|11012|11011|11012.5|11010.5|11012.5|11011|11012|11010.5|7
1651804500000|2022-05-06 02:35:00|11013|11011|11013.5|11011.5|11013.5|11011.5|11013|11010.5|0
1651804800000|2022-05-06 02:40:00|11013|11012|11013|11011|11013.5|11012|11012.5|11011|2
1651805100000|2022-05-06 02:45:00|11012.5|11011.5|11013.5|11011.5|11013.5|11012|11012.5|11011|3
1651805400000|2022-05-06 02:50:00|11013|11012|11013.5|11012|11013.5|11012|11013|11012|0
1651805700000|2022-05-06 02:55:00|11013|11011.5|11014|11012.5|11014|11012.5|11013|11011.5|20
1651806000000|2022-05-06 03:00:00|11014.5|11013|11014|11012.5|11014.5|11013|11014|11012|1
1651806300000|2022-05-06 03:05:00|11013.5|11012|11014|11012.5|11014|11012.5|11013.5|11012|18
1651806600000|2022-05-06 03:10:00|11013.5|11012|11014|11012|11014|11012|11013.5|11012|0
1651806900000|2022-05-06 03:15:00|11013.5|11012.5|11014|11012.5|11014|11012.5|11013.5|11012.5|2
1651807500000|2022-05-06 03:25:00|||||||||1
1651807800000|2022-05-06 03:30:00|11014.5|11013|11014|11012.5|11014.5|11013|11014|11012.5|29
1651808100000|2022-05-06 03:35:00|11014.5|11013|11014|11012.5|11014.5|11013|11014|11012.5|1
1651808400000|2022-05-06 03:40:00|11013.5|11012|11013.5|11012|11013.5|11012|11013.5|11011.5|5
1651808700000|2022-05-06 03:45:00|11014||11014||11014||11013.5||1
1651809000000|2022-05-06 03:50:00|11013.5|11012.5|11013.5|11012|11014|11012.5|11013.5|11012|0
1651809300000|2022-05-06 03:55:00|11014|11012.5|11014|11012|11014|11012.5|11013.5|11012|0
1651809600000|2022-05-06 04:00:00|11013.5|11012.5|11014|11012|11014|11012.5|11013.5|11012|0
1651809900000|2022-05-06 04:05:00|11013.5|11012.5|11014|11012.5|11014|11012.5|11013.5|11012|0
1651810200000|2022-05-06 04:10:00|11014.5|11013|11014.5|11012.5|11015|11013|11014|11012.5|2
1651810500000|2022-05-06 04:15:00|11015|11013|11014.5|11013|11015|11013|11014|11012.5|1
1651810800000|2022-05-06 04:20:00|11014|11012.5|11014.5|11012.5|11014.5|11013|11014|11012.5|2
1651811100000|2022-05-06 04:25:00|11014|11013|11014|11012.5|11014.5|11013|11014|11012.5|0
1651811400000|2022-05-06 04:30:00|11014.5|11013|11015|11013|11015|11013|11014.5|11012.5|20
1651811700000|2022-05-06 04:35:00|11014.5|11013.5|11015|11013.5|11015|11013.5|11014.5|11013|3
1651812000000|2022-05-06 04:40:00|11014.5|11013|11014.5|11013|11015|11013.5|11014.5|11013|1
1651812300000|2022-05-06 04:45:00|11014|11012.5|11014.5|11012.5|11014.5|11013|11014|11012.5|62
1651812600000|2022-05-06 04:50:00||11013||11013||11013||11013|0
1651812900000|2022-05-06 04:55:00|11014|11012.5|11014|11012.5|11014|11012.5|11014|11012.5|1
1651813200000|2022-05-06 05:00:00|11013.5|11012|11012.5|11011|11014|11012|11012.5|11011|409
1651813500000|2022-05-06 05:05:00|11013.5|11012|11013.5|11012|11013.5|11012|11013|11011.5|93
1651813800000|2022-05-06 05:10:00|11014|11011.5|11013.5|11012|11014|11012.5|11013.5|11011.5|114
1651814100000|2022-05-06 05:15:00|11014||11013.5||11014||11013.5||5
1651814400000|2022-05-06 05:20:00|11013|11011.5|11013.5|11011.5|11013.5|11012|11013|11011.5|21
1651814700000|2022-05-06 05:25:00|11014|11012|11014|11012.5|11014|11012.5|11014|11012|2
1651815000000|2022-05-06 05:30:00|11013.5|11012|11013.5|11012|11013.5|11012|11013.5|11011.5|1
1651815300000|2022-05-06 05:35:00|11013|11011.5|11013.5|11011.5|11013.5|11012|11013|11011.5|186
1651815600000|2022-05-06 05:40:00|11013|11012|11013.5|11011.5|11013.5|11012|11013|11011.5|6
1651815900000|2022-05-06 05:45:00|11013|11012|11013.5|11012|11013.5|11012|11013|11011.5|29
1651816200000|2022-05-06 05:50:00|11013|11011.5|11012.5|11011|11013|11011.5|11012.5|11011|222
1651816500000|2022-05-06 05:55:00|11013.5|11011.5|11013|11011.5|11013.5|11012|11013|11011|178
1651816800000|2022-05-06 06:00:00|11013.5|11012|11013|11011.5|11014.5|11013|11013|11011.5|1137
1651817100000|2022-05-06 06:05:00|11014|11011|11015.5|11014|11016|11014.5|11014|11011|1222
1651817400000|2022-05-06 06:10:00|11016|11014.5|11017|11015.5|11017|11015.5|11016|11014.5|750
1651817700000|2022-05-06 06:15:00|11016.5|11015|11017.5|11016|11018.5|11017|11016.5|11015|1119
1651818000000|2022-05-06 06:20:00|11017|11015.5|11017.5|11016|11018|11016.5|11017|11015.5|834
1651818300000|2022-05-06 06:25:00|11017|11015.5|11018|11016|11018|11016.5|11017|11015.5|838
1651818600000|2022-05-06 06:30:00|11017.5|11016.5|11018|11016.5|11018|11016.5|11016.5|11015|499
1651818900000|2022-05-06 06:35:00|11017.5|11016|11016|11014.5|11017.5|11016|11016|11014.5|510
1651819200000|2022-05-06 06:40:00|11015.5|11014|11014.5|11013|11015.5|11014.5|11014.5|11013|1537
1651819500000|2022-05-06 06:45:00|11014|11012.5|11014.5|11013|11014.5|11013|11013.5|11012|929
1651819800000|2022-05-06 06:50:00|11014|11012.5|11014.5|11013|11015|11013.5|11014|11012.5|764
1651820100000|2022-05-06 06:55:00|11014|11012.5|11013|11011.5|11014.5|11013|11012.5|11011|1476
1651820400000|2022-05-06 07:00:00|11012.5|11011|11013.5|11012|11014.5|11013|11012|11010.5|2915
1651820700000|2022-05-06 07:05:00|11013|11011.5|11014|11012.5|11014.5|11013|11013|11011.5|1480
1651821000000|2022-05-06 07:10:00|11013.5|11012|11014|11012.5|11014|11012.5|11012|11010.5|4079
1651821300000|2022-05-06 07:15:00|11013.5|11012|11014.5|11013|11014.5|11013|11013|11011.5|1590
1651821600000|2022-05-06 07:20:00|11014|11012.5|11014|11012.5|11015|11013.5|11014|11012.5|1243
1651821900000|2022-05-06 07:25:00|11014.5|11013|11014|11012.5|11014.5|11013|11014|11012.5|1252
1651822200000|2022-05-06 07:30:00|11013.5|11012|11013|11011.5|11014|11012.5|11012|11010.5|3706
1651822500000|2022-05-06 07:35:00|11012.5|11011|11014.5|11013|11015|11013|11012|11010.5|2106
1651822800000|2022-05-06 07:40:00|11015|11013.5|11013.5|11012|11015|11013.5|11013|11011.5|2262
1651823100000|2022-05-06 07:45:00|11013|11011.5|11013.5|11012|11014|11012.5|11012.5|11011|1698
1651823400000|2022-05-06 07:50:00|11014|11012.5|11011|11009.5|11015|11013|11009.5|11008|14955
1651823700000|2022-05-06 07:55:00|11011.5|11010|11010.5|11008.5|11012.5|11011|11008.5|11007|5419
1651824000000|2022-05-06 08:00:00|11010|11009|11007.5|11006|11011.5|11010|11004.5|11003|9515
1651824300000|2022-05-06 08:05:00|11007|11005.5|11006|11004.5|11008|11006.5|11004.5|11003|6270
1651824600000|2022-05-06 08:10:00|11006.5|11005|11007.5|11006|11007.5|11006|11005.5|11004|5607
1651824900000|2022-05-06 08:15:00|11007|11005.5|11005|11003.5|11007|11005.5|11004.5|11003|2164
1651825200000|2022-05-06 08:20:00|11005.5|11003|11004|11002.5|11006|11004.5|11003|11001.5|5686
1651825500000|2022-05-06 08:25:00|11003.5|11002|11000.5|10999|11004.5|11003|11000.5|10999|8584
1651825800000|2022-05-06 08:30:00|11001|10999.5|11000.5|10999|11002|11000.5|11000|10998.5|7304
1651826100000|2022-05-06 08:35:00|11001|10999.5|11001.5|10999.5|11002|11000.5|11000.5|10999|10246
1651826400000|2022-05-06 08:40:00|11001|11000|11001.5|11000|11001.5|11000|10999|10997.5|6554
1651826700000|2022-05-06 08:45:00|11002|11000.5|11003.5|11002|11003.5|11002|11001|10999.5|3499
1651827000000|2022-05-06 08:50:00|11003|11001.5|11005|11003.5|11005|11003.5|11003|11001.5|10972
1651827300000|2022-05-06 08:55:00|11004.5|11003|11004.5|11003|11006|11004.5|11004.5|11003|5671
1651827600000|2022-05-06 09:00:00|11005|11003.5|11003|11001.5|11005|11003.5|11002.5|11001|2010
1651827900000|2022-05-06 09:05:00|11003.5|11002|11003|11001.5|11003.5|11002|11002.5|11001|6691
1651828200000|2022-05-06 09:10:00|11003.5|11002|11003|11001|11004|11002.5|11002.5|11001|2704
1651828500000|2022-05-06 09:15:00|11002.5|11001.5|11005|11003.5|11005|11003.5|11002.5|11001|2499
1651828800000|2022-05-06 09:20:00|11004.5|11003|11004|11002.5|11005|11003|11002.5|11001|2810
1651829100000|2022-05-06 09:25:00|11004.5|11003|11004|11002.5|11005|11003|11004|11002.5|538
1651829400000|2022-05-06 09:30:00|11004.5|11003|11002|11000.5|11004.5|11003|11002|11000.5|1940
1651829700000|2022-05-06 09:35:00|11001.5|11000|11001|10999.5|11002.5|11001|11001|10999.5|2453
1651830000000|2022-05-06 09:40:00|11001.5|11000|11003|11001.5|11003|11001.5|11001|10999.5|1754
1651830300000|2022-05-06 09:45:00|11003.5|11001|11003.5|11002|11004|11002.5|11003|11001|2335
1651830600000|2022-05-06 09:50:00|11003|11001.5|11004.5|11003|11005|11003.5|11003|11001.5|1212
1651830900000|2022-05-06 09:55:00|11005|11003.5|11004.5|11003|11006|11004.5|11004.5|11003|2081
1651831200000|2022-05-06 10:00:00|11005|11002.5|11004|11002.5|11005|11003|11003|11001.5|3179
1651831500000|2022-05-06 10:05:00|11003.5|11002|11002|11000.5|11004.5|11003|11002|11000.5|1244
1651831800000|2022-05-06 10:10:00|11002.5|11001|11003|11001.5|11003|11001.5|11002|11000.5|557
1651832100000|2022-05-06 10:15:00|11003.5|11002|11003|11001.5|11004.5|11003|11002|11000.5|3741
1651832400000|2022-05-06 10:20:00|11003.5|11002|11004|11002.5|11004|11002.5|11001.5|11000|2661
1651832700000|2022-05-06 10:25:00|11004.5|11003|11004|11002.5|11004.5|11003|11004|11002.5|1078
1651833000000|2022-05-06 10:30:00|11004.5|11003|11005.5|11004|11005.5|11004|11004.5|11003|1804
1651833300000|2022-05-06 10:35:00|11005|11003.5|11004.5|11003|11005.5|11004|11003.5|11002|4199
1651833600000|2022-05-06 10:40:00|11005|11003.5|11005|11003.5|11005|11003.5|11004.5|11003|1280
1651833900000|2022-05-06 10:45:00|11005.5|11004|11004.5|11003|11005.5|11004|11004.5|11003|1166
1651834200000|2022-05-06 10:50:00|11005|11003.5|11006.5|11005|11006.5|11005|11004.5|11003|885
1651834500000|2022-05-06 10:55:00|11006|11004.5|11007.5|11006|11007.5|11006|11006|11004.5|1155
1651834800000|2022-05-06 11:00:00|11008|11006.5|11006|11004.5|11008|11006.5|11005.5|11004|1165
1651835100000|2022-05-06 11:05:00|11005.5|11004|11006|11004.5|11006.5|11005|11005.5|11004|706
1651835400000|2022-05-06 11:10:00|11006.5|11005|11005.5|11004|11007|11005.5|11005.5|11004|2681
1651835700000|2022-05-06 11:15:00|11006|11004.5|11007|11005.5|11007|11005.5|11005.5|11004|4041
1651836000000|2022-05-06 11:20:00|11006.5|11005|11006.5|11005|11007.5|11006|11006.5|11005|896
1651836300000|2022-05-06 11:25:00|11007|11005.5|11007|11005.5|11007|11005.5|11006.5|11005|4802
1651836600000|2022-05-06 11:30:00|11006.5|11005|11006|11004.5|11006.5|11005.5|11005|11003.5|1964
1651836900000|2022-05-06 11:35:00|11005.5|11004|11006.5|11005|11006.5|11005|11005.5|11004|2659
1651837200000|2022-05-06 11:40:00|11006|11004.5|11007|11005|11007|11005.5|11006|11004.5|1277
1651837500000|2022-05-06 11:45:00|11006.5|11005.5|11007|11005.5|11007|11005.5|11006.5|11005|648
1651837800000|2022-05-06 11:50:00|11006.5|11005|11007|11005.5|11007.5|11006|11006.5|11005|624
1651838100000|2022-05-06 11:55:00|11007.5|11006|11007.5|11006|11007.5|11006|11007|11005.5|942
1651838400000|2022-05-06 12:00:00|11008|11006.5|11007.5|11006|11009|11007.5|11007.5|11006|2970
1651838700000|2022-05-06 12:05:00|11007|11005.5|11007|11005.5|11007.5|11005.5|11006.5|11005|3576
1651839000000|2022-05-06 12:10:00|11006.5|11005|11007|11005.5|11007.5|11006|11006.5|11005|939
1651839300000|2022-05-06 12:15:00|11007.5|11006|11005.5|11004|11007.5|11006|11005.5|11004|2224
1651839600000|2022-05-06 12:20:00|11006|11004.5|11007|11005.5|11007|11005.5|11005.5|11004|830
1651839900000|2022-05-06 12:25:00|11007.5|11006|11007.5|11005.5|11009|11007.5|11007|11005.5|2026
1651840200000|2022-05-06 12:30:00|11008|11006|11009|11007.5|11010.5|11008.5|11006.5|11005|3235
1651840500000|2022-05-06 12:35:00|11009.5|11007|11009|11007.5|11011|11009|11008|11006.5|6864
1651840800000|2022-05-06 12:40:00|11009.5|11008|11007.5|11006|11010|11008.5|11007.5|11006|1796
1651841100000|2022-05-06 12:45:00|11007|11005.5|11006|11004.5|11007.5|11006|11005.5|11004|2829
1651841400000|2022-05-06 12:50:00|11006.5|11005|11003.5|11002|11006.5|11005|11001.5|11000|8770
1651841700000|2022-05-06 12:55:00|11003|11001.5|11002.5|11001|11005|11003.5|11002.5|11001|4836
1651842000000|2022-05-06 13:00:00|11003|11001.5|11002.5|11001|11003.5|11002|11002|11000.5|2255
1651842300000|2022-05-06 13:05:00|11003|11001.5|11001.5|11000|11004|11002.5|11001|10999.5|2854
1651842600000|2022-05-06 13:10:00|11002|11000.5|11002|11000.5|11002.5|11001|11000|10998.5|4298
1651842900000|2022-05-06 13:15:00|11001.5|11000|11003|11001.5|11003.5|11002|11001|10999.5|3546
1651843200000|2022-05-06 13:20:00|11002.5|11001|11003|11001.5|11003|11001.5|11001.5|11000|8464
1651843500000|2022-05-06 13:25:00|11002.5|11001|11004|11002.5|11004|11002.5|11002.5|11001|7258
1651843800000|2022-05-06 13:30:00|11003.5|11002|11003|11001.5|11003.5|11002|11002.5|11001|6740
1651844100000|2022-05-06 13:35:00|11003.5|11002|11005|11003.5|11005|11003.5|11003.5|11002|4926
1651844400000|2022-05-06 13:40:00|11004.5|11003|11006|11004.5|11006.5|11005|11004.5|11003|3151
1651844700000|2022-05-06 13:45:00|11006.5|11005|11008.5|11007|11009.5|11008|11006|11004.5|11210
1651845000000|2022-05-06 13:50:00|11008|11006.5|11008.5|11007|11010|11008.5|11008|11006.5|5356
1651845300000|2022-05-06 13:55:00|11008|11006.5|11006.5|11005|11008.5|11007|11006.5|11005|6715
1651845600000|2022-05-06 14:00:00|11006|11004.5|11007.5|11006|11008|11006.5|11005.5|11004|5966
1651845900000|2022-05-06 14:05:00|11007|11005.5|11006|11004.5|11007|11005.5|11005.5|11004|3953
1651846200000|2022-05-06 14:10:00|11006.5|11004|11007|11005.5|11008.5|11006.5|11006|11004|2090
1651846500000|2022-05-06 14:15:00|11006.5|11005|11006|11004.5|11007|11005.5|11005.5|11004|7779
1651846800000|2022-05-06 14:20:00|11006.5|11005|11006.5|11005|11007|11005.5|11006|11004.5|1669
1651847100000|2022-05-06 14:25:00|11006|11004.5|11007.5|11005.5|11008.5|11007|11006|11004.5|4959
1651847400000|2022-05-06 14:30:00|11007|11006|11006.5|11005|11008|11006.5|11006|11004.5|940
1651847700000|2022-05-06 14:35:00|11007|11004.5|11005.5|11004|11007|11005.5|11005.5|11004|2397
1651848000000|2022-05-06 14:40:00|11005|11003.5|11004.5|11003|11005.5|11004|11004|11002.5|4942
1651848300000|2022-05-06 14:45:00|11005|11002.5|11003|11001.5|11005|11003.5|11002|11000.5|3994
1651848600000|2022-05-06 14:50:00|11003.5|11002|11001.5|11000|11003.5|11002|11001.5|11000|4856
1651848900000|2022-05-06 14:55:00|11002|11000.5|11002|11000.5|11002|11000.5|11001|10999.5|2601
1651849200000|2022-05-06 15:00:00|11002.5|11001|11000.5|10999|11002.5|11001|11000|10998.5|1759
1651849500000|2022-05-06 15:05:00|11001|10999.5|11001.5|11000|11002|11000|10999|10997.5|3793
1651849800000|2022-05-06 15:10:00|11001|10999.5|11002|11000.5|11003|11001.5|11001|10999.5|5033
1651850100000|2022-05-06 15:15:00|11001.5|11000|11003|11001.5|11003.5|11002|11001.5|11000|3776
1651850400000|2022-05-06 15:20:00|11003.5|11002|11003|11001|11004|11002.5|11002.5|11001|1736
1651850700000|2022-05-06 15:25:00|11003.5|11001.5|11003.5|11002|11004|11002.5|11003.5|11001|1034
1651851000000|2022-05-06 15:30:00|11004|11002.5|11004|11002.5|11004.5|11003|11003.5|11002|2001
1651851300000|2022-05-06 15:35:00|11003.5|11002|11003|11001.5|11003.5|11002|11003|11001|867
1651851600000|2022-05-06 15:40:00|11003.5|11002|11004|11002.5|11004|11002.5|11003|11001.5|3371
1651851900000|2022-05-06 15:45:00|11003.5|11002|11005|11003.5|11005|11003.5|11003.5|11002|2965
1651852200000|2022-05-06 15:50:00|11005.5|11003|11006.5|11005|11006.5|11005|11005|11003|6351
1651852500000|2022-05-06 15:55:00|11006|11004.5|11006.5|11005|11006.5|11005|11006|11004.5|771
1651852800000|2022-05-06 16:00:00|11007|11005.5|11007.5|11005.5|11007.5|11006|11007|11005.5|3721
1651853100000|2022-05-06 16:05:00|11007|11006|11006.5|11005|11007.5|11006|11006.5|11005|2742
1651853400000|2022-05-06 16:10:00|11007|11005.5|11007|11005.5|11007.5|11006|11006.5|11005|765
1651853700000|2022-05-06 16:15:00|11007.5|11006|11007|11005.5|11007.5|11006|11007|11005.5|870
1651854000000|2022-05-06 16:20:00|11006.5|11005|11006.5|11005|11006.5|11005|11006.5|11005|362
1651854300000|2022-05-06 16:25:00|11006|11004.5|11006|11004.5|11006.5|11005|11006|11004.5|987
1651854600000|2022-05-06 16:30:00|11006.5|11005|11007|11005.5|11007|11005.5|11006.5|11005|358
1651854900000|2022-05-06 16:35:00|11006.5|11005|11006.5|11005|11007|11005.5|11006.5|11005|122
1651855200000|2022-05-06 16:40:00|11006|11004.5|11006|11004.5|11006|11004.5|11006|11004.5|675
1651855500000|2022-05-06 16:45:00|11005.5|11004|11006|11004|11006|11004.5|11005.5|11004|306
1651855800000|2022-05-06 16:50:00|11005.5|11004.5|11005|11003.5|11006|11004.5|11005|11003.5|1679
1651856100000|2022-05-06 16:55:00|11005.5|11004|11005|11003.5|11005.5|11004|11005|11003.5|1558
1651856400000|2022-05-06 17:00:00|11005.5|11004|11005|11003.5|11005.5|11004|11005|11003.5|3
1651856700000|2022-05-06 17:05:00|11004.5|11003|11004.5|11003|11004.5|11003|11004|11002.5|305
1651857000000|2022-05-06 17:10:00|11004|11002.5|11004.5|11003|11004.5|11003|11004|11002.5|326
1651857300000|2022-05-06 17:15:00|11005|11003.5|11005|11003.5|11005|11003.5|11005|11003.5|25
1651857600000|2022-05-06 17:20:00|11004.5|11003|11004.5|11003|11004.5|11003|11004.5|11003|7
1651857900000|2022-05-06 17:25:00|11005|11003.5|11005|11003.5|11005|11003.5|11005|11003.5|4
1651858200000|2022-05-06 17:30:00|11004.5|11003|11004.5|11003|11004.5|11003|11004.5|11003|10
1651858500000|2022-05-06 17:35:00|||||||||2
1651858800000|2022-05-06 17:40:00|11005|11003.5|11004.5|11003|11005|11003.5|11004.5|11003|90
1651859100000|2022-05-06 17:45:00|11004|11002.5|11004.5|11003|11004.5|11003|11004|11002.5|80
1651859400000|2022-05-06 17:50:00|11004|11002.5|11005|11003.5|11005|11003.5|11004|11002.5|28
1651859700000|2022-05-06 17:55:00|11004.5|11003|11004|11002.5|11004.5|11003|11004|11002.5|73
1651860000000|2022-05-06 18:00:00|11004.5|11003|11005.5|11004|11005.5|11004|11004.5|11003|82
1651860300000|2022-05-06 18:05:00|11006|11004.5|11005.5|11004|11006|11004.5|11005.5|11004|394
1651860600000|2022-05-06 18:10:00|11006|11004.5|11005.5|11004|11006|11004.5|11005.5|11004|52
1651860900000|2022-05-06 18:15:00|11006|11004.5|11006|11004.5|11006|11004.5|11005.5|11004|27
1651861200000|2022-05-06 18:20:00|11006.5|11005|11006.5|11005|11006.5|11005|11006.5|11005|29
1651861500000|2022-05-06 18:25:00|11007|11005.5|11006.5|11005|11007|11005.5|11006.5|11005|349
1651861800000|2022-05-06 18:30:00|11007|11005.5|11007.5|11006|11007.5|11006|11006.5|11005|349
1651862100000|2022-05-06 18:35:00|11007|11005.5|11007.5|11006|11007.5|11006|11007|11005.5|411
1651862400000|2022-05-06 18:40:00|11008|11006.5|11008|11006.5|11008|11006.5|11008|11006.5|219
1651862700000|2022-05-06 18:45:00|11008.5|11007|11008|11006.5|11008.5|11007|11008|11006.5|478
1651863000000|2022-05-06 18:50:00|11007.5|11006|11008|11006.5|11008|11006.5|11007.5|11006|39
1651863300000|2022-05-06 18:55:00|11007.5|11006|11007.5|11006|11007.5|11006|11007.5|11006|55
1651863600000|2022-05-06 19:00:00|11008|11006.5|11007.5|11006|11008|11006.5|11007.5|11006|79
1651863900000|2022-05-06 19:05:00|11007|11005.5|11007.5|11006|11007.5|11006|11007|11005.5|144
1651864200000|2022-05-06 19:10:00|11008|11006.5|11007.5|11006|11008|11006.5|11007|11005.5|278
1651864500000|2022-05-06 19:15:00|11007|11005.5|11006.5|11005|11007|11005.5|11006|11004.5|269
1651864800000|2022-05-06 19:20:00|||||||||17
1651865100000|2022-05-06 19:25:00|11006|11004.5|11006|11004.5|11006|11004.5|11006|11004.5|61
1651865400000|2022-05-06 19:30:00|11005.5|11004|11006.5|11005|11006.5|11005|11005.5|11004|99
1651865700000|2022-05-06 19:35:00|11006|11004.5|11006|11004.5|11006.5|11005|11006|11004.5|80
1651866000000|2022-05-06 19:40:00|11006.5|11005|11007|11005.5|11007|11005.5|11006.5|11005|65
1651866300000|2022-05-06 19:45:00|11006.5|11005|11006.5|11005|11007|11005.5|11006.5|11005|137
1651866600000|2022-05-06 19:50:00|11007|11005.5|11008|11006.5|11008|11006.5|11006.5|11005|235
1651866900000|2022-05-06 19:55:00|11007.5|11006|11006.5|11004.5|11008|11006.5|11006.5|11004.5|194
1652055300000|2022-05-09 00:15:00|11005.5|11003.5|11004|11002.5|11006|11004.5|11004|11002.5|178
1652055600000|2022-05-09 00:20:00|11004.5|11003|11004.5|11002.5|11005|11003.5|11004|11002.5|3
1652055900000|2022-05-09 00:25:00|11005|11003|11005.5|11004|11005.5|11004|11005|11002.5|8
1652056200000|2022-05-09 00:30:00|11006|11004.5|11006.5|11005|11007|11005|11005.5|11004|34
1652056500000|2022-05-09 00:35:00|11007|11005.5|11006.5|11005|11007|11005.5|11006.5|11004.5|19
1652056800000|2022-05-09 00:40:00|11007|11005.5|11007|11005.5|11007.5|11005.5|11006.5|11005|19
1652057100000|2022-05-09 00:45:00||11005||11005.5||11005.5||11005|1
1652057400000|2022-05-09 00:50:00|11007.5|11005|11008|11006.5|11008.5|11006.5|11007.5|11005|18
1652057700000|2022-05-09 00:55:00|11007.5|11006|11008|11006.5|11008|11006.5|11007.5|11006|26
1652058000000|2022-05-09 01:00:00|11008.5|11007|11009|11007|11009.5|11008|11008|11006.5|22
1652058300000|2022-05-09 01:05:00|11008.5|11007.5|11009|11007|11009|11007.5|11008.5|11006.5|0
1652058600000|2022-05-09 01:10:00|11008.5|11007.5|11009|11007.5|11009|11007.5|11008.5|11006.5|28
1652058900000|2022-05-09 01:15:00|11008.5|11007|11009|11007|11009|11007.5|11008.5|11007|3
1652059200000|2022-05-09 01:20:00|11009.5|11007.5|11009|11007|11009.5|11007.5|11009|11007|0
1652059500000|2022-05-09 01:25:00|11008.5|11006.5|11008.5|11007|11009|11007.5|11008.5|11006.5|11
1652059800000|2022-05-09 01:30:00|11009|11007.5|11009|11007|11009|11007.5|11008.5|11007|2
1652060100000|2022-05-09 01:35:00|11009.5|11007.5|11009.5|11008|11009.5|11008|11009.5|11007.5|3
1652060400000|2022-05-09 01:40:00|11010|11008.5|11010|11008.5|11010.5|11009|11010|11008|65
1652060700000|2022-05-09 01:45:00|11009.5|11008|11009.5|11008|11010|11008|11009.5|11008|2
1652061000000|2022-05-09 01:50:00|11010|11008.5|11009.5|11007.5|11010.5|11008.5|11009.5|11007.5|1
1652061300000|2022-05-09 01:55:00|11009|11008|11009.5|11008|11009.5|11008|11009|11007.5|21
1652061600000|2022-05-09 02:00:00|11009|11007.5|11009|11007.5|11009|11008|11009|11007.5|2
1652061900000|2022-05-09 02:05:00|11008.5|11007|11009|11007|11009|11007|11008.5|11007|23
1652062200000|2022-05-09 02:10:00|11009.5|11007.5|11009|11007.5|11009.5|11008|11009|11007.5|2
1652062800000|2022-05-09 02:20:00||11007||11007||11007.5||11007|3
1652063100000|2022-05-09 02:25:00|11008.5||11008.5||11009||11008.5||1
1652063700000|2022-05-09 02:35:00|11008|11006.5|11007.5|11006|11008|11007|11007.5|11006|35
1652064000000|2022-05-09 02:40:00||11005.5||11005.5||11006||11005.5|49
1652064300000|2022-05-09 02:45:00|11007|11006|11006|11004.5|11007|11006|11006|11004.5|71
1652064600000|2022-05-09 02:50:00|||||||||2
1652065200000|2022-05-09 03:00:00|11006.5|11005|11006|11004.5|11006.5|11005|11006|11004.5|1
1652065500000|2022-05-09 03:05:00|||||||||101
1652066700000|2022-05-09 03:25:00|11005.5|11004|11005.5|11004|11005.5|11004|11005.5|11004|7
1652067000000|2022-05-09 03:30:00|11006|11004.5|11006|11004.5|11006|11004.5|11006|11004|13
1652067300000|2022-05-09 03:35:00|11005.5|11004|11005.5|11004|11006|11004.5|11005.5|11004|0
1652067600000|2022-05-09 03:40:00|11006|11004.5|11006|11004.5|11006|11004.5|11006|11004.5|2
1652067900000|2022-05-09 03:45:00|11005.5|11004|11005.5|11004|11005.5|11004|11005.5|11004|30
1652068200000|2022-05-09 03:50:00|||||||||3
1652068500000|2022-05-09 03:55:00|||||||||13
1652068800000|2022-05-09 04:00:00|||||||||1
1652069100000|2022-05-09 04:05:00|11006|11004.5|11006.5|11004.5|11006.5|11004.5|11006|11004.5|66
1652069400000|2022-05-09 04:10:00|11007|11005|11006.5|11004.5|11007|11005.5|11006.5|11004.5|12
1652069700000|2022-05-09 04:15:00|11006||11006.5||11006.5||11006||0
1652070300000|2022-05-09 04:25:00|11006||11006.5||11006.5||11006||0
1652070600000|2022-05-09 04:30:00|11006|11005|11006.5|11004.5|11006.5|11005|11006|11004.5|0
1652070900000|2022-05-09 04:35:00|11006||11006||11006.5||11006||0
1652071200000|2022-05-09 04:40:00|11005.5|11004|11006|11004.5|11006|11004.5|11005.5|11004|41
1652071500000|2022-05-09 04:45:00|11005.5|11004|11006|11004|11006|11004.5|11005.5|11004|4
1652071800000|2022-05-09 04:50:00|11005.5||11005.5||11005.5||11005.5||1
1652072100000|2022-05-09 04:55:00|11006|11004.5|11006|11004.5|11006|11004.5|11006|11004.5|3
1652072400000|2022-05-09 05:00:00|11005.5|11004|11005|11003.5|11005.5|11004|11004.5|11003|201
1652072700000|2022-05-09 05:05:00|11005.5|11003|11005|11003|11005.5|11003|11005|11003|0
1652073000000|2022-05-09 05:10:00|11004.5|11003.5|11005|11003|11005|11003.5|11004.5|11003|28
1652073300000|2022-05-09 05:15:00|11004.5|11003.5|11005|11003|11005|11003.5|11004.5|11003|13
1652073600000|2022-05-09 05:20:00|11004.5||11004.5||11005||11004.5||5
1652073900000|2022-05-09 05:25:00|11005|11003.5|11005|11003.5|11005|11003.5|11004.5|11003.5|2
1652074500000|2022-05-09 05:35:00|11004.5|11003|11005|11003.5|11005|11003.5|11004.5|11003|1
1652074800000|2022-05-09 05:40:00|11005.5|11004|11005.5|11004|11005.5|11004|11005.5|11004|11
1652075100000|2022-05-09 05:45:00|11006|11004.5|11006|11004.5|11006|11004.5|11005.5|11004.5|140
1652075400000|2022-05-09 05:50:00|11006.5|11005|11006.5|11005|11007|11005.5|11006.5|11004.5|47
1652075700000|2022-05-09 05:55:00|11007|11005.5|11008|11006.5|11008|11006.5|11007|11005|111
1652076000000|2022-05-09 06:00:00|11007.5|11006|11010|11008|11011|11009.5|11007.5|11006|1797
1652076300000|2022-05-09 06:05:00|11009.5|11008.5|11009.5|11008|11010.5|11009|11009|11007.5|897
1652076600000|2022-05-09 06:10:00|11010|11007.5|11010.5|11009|11011|11009.5|11010|11007.5|859
1652076900000|2022-05-09 06:15:00|11011|11009.5|11010.5|11009|11011|11009.5|11010.5|11009|279
1652077200000|2022-05-09 06:20:00|11010|11008.5|11011|11009.5|11011|11009.5|11009.5|11008|468
1652077500000|2022-05-09 06:25:00|11011.5|11010|11011|11009.5|11011.5|11010|11011|11009.5|268
1652077800000|2022-05-09 06:30:00|11010.5|11009|11010|11008.5|11010.5|11009|11009|11007.5|737
1652078100000|2022-05-09 06:35:00|11009.5|11008|11009.5|11008|11010|11008.5|11009|11007.5|1220
1652078400000|2022-05-09 06:40:00|11010|11008.5|11008.5|11007|11010|11008.5|11008.5|11007|1449
1652078700000|2022-05-09 06:45:00|11009|11007.5|11009|11007.5|11009|11007.5|11008|11006|1862
1652079000000|2022-05-09 06:50:00|11009.5|11007|11010|11008.5|11010|11008.5|11009|11007|1345
1652079300000|2022-05-09 06:55:00|11009.5|11008|11009.5|11008|11011|11009.5|11009|11007.5|1575
1652079600000|2022-05-09 07:00:00|11010|11008.5|11010.5|11009|11011|11009.5|11009.5|11008|2501
1652079900000|2022-05-09 07:05:00|11010|11008.5|11009.5|11008|11010.5|11009|11009|11007.5|1388
1652080200000|2022-05-09 07:10:00|11009|11007.5|11008.5|11007|11009|11007.5|11008|11006.5|1789
1652080500000|2022-05-09 07:15:00|11008|11006.5|11007.5|11006|11008.5|11006.5|11006|11004.5|4376
1652080800000|2022-05-09 07:20:00|11008|11006.5|11007.5|11005.5|11008|11006.5|11006|11004.5|2857
1652081100000|2022-05-09 07:25:00|11007|11006|11007|11005.5|11007.5|11006|11005.5|11004|4101
1652081400000|2022-05-09 07:30:00|11007.5|11006|11009|11007.5|11009|11007.5|11007|11005.5|3179
1652081700000|2022-05-09 07:35:00|11009.5|11008|11008.5|11007|11009.5|11008|11008.5|11007|2499
1652082000000|2022-05-09 07:40:00|11009|11007.5|11009|11007.5|11009.5|11008|11008|11006.5|2546
1652082300000|2022-05-09 07:45:00|11009.5|11008|11008.5|11007|11009.5|11008|11008.5|11007|2652
1652082600000|2022-05-09 07:50:00|11009|11007.5|11011|11009.5|11011|11009.5|11009|11007.5|1814
1652082900000|2022-05-09 07:55:00|11011.5|11010|11012.5|11011|11012.5|11011|11011|11009.5|3041
1652083200000|2022-05-09 08:00:00|11012|11010.5|11013|11011.5|11013|11011.5|11011.5|11010|1283
1652083500000|2022-05-09 08:05:00|11012.5|11011|11012|11010.5|11013|11011.5|11012|11010.5|1803
1652083800000|2022-05-09 08:10:00|11012.5|11011|11013.5|11012|11013.5|11012|11012.5|11011|4903
1652084100000|2022-05-09 08:15:00|11014|11012.5|11013.5|11012|11014.5|11013|11013|11011.5|2721
1652084400000|2022-05-09 08:20:00|11014|11012.5|11012.5|11011|11014|11012.5|11012|11010.5|1481
1652084700000|2022-05-09 08:25:00|11012|11010.5|11012.5|11011|11013.5|11012|11012|11010.5|2583
1652085000000|2022-05-09 08:30:00|11013|11011.5|11014|11012.5|11014.5|11013|11013|11011|2080
1652085300000|2022-05-09 08:35:00|11014.5|11013|11013.5|11012|11015|11013.5|11013|11011.5|4201
1652085600000|2022-05-09 08:40:00|11014|11012.5|11014|11012.5|11014.5|11013|11013|11011.5|5204
1652085900000|2022-05-09 08:45:00|11014.5|11013|11014|11012.5|11015|11013.5|11013.5|11012|3677
1652086200000|2022-05-09 08:50:00|11014.5|11012|11013|11011.5|11014.5|11013|11013|11011.5|2970
1652086500000|2022-05-09 08:55:00|11013.5|11012|11014.5|11013|11014.5|11013|11013|11011.5|6592
1652086800000|2022-05-09 09:00:00|11015|11012.5|11014.5|11013|11015|11013.5|11014|11012.5|2736
1652087100000|2022-05-09 09:05:00|11015|11013.5|11015.5|11014|11015.5|11014|11014.5|11013|3600
1652087400000|2022-05-09 09:10:00|11016|11014.5|11015|11013.5|11016.5|11014.5|11015|11013.5|3378
1652087700000|2022-05-09 09:15:00|11015.5|11014|11016|11014.5|11016.5|11015|11015|11013.5|4717
1652088000000|2022-05-09 09:20:00|11015.5|11014|11018|11016.5|11018|11016.5|11015.5|11014|21155
1652088300000|2022-05-09 09:25:00|11017.5|11016|11017|11015.5|11018.5|11017|11017|11015.5|6691
1652088600000|2022-05-09 09:30:00|11017.5|11016|11017.5|11016|11018|11016.5|11017|11015.5|1786
1652088900000|2022-05-09 09:35:00|11018|11016.5|11016|11014.5|11018|11016.5|11016|11014.5|4903
1652089200000|2022-05-09 09:40:00|11016.5|11015|11015.5|11014|11016.5|11015|11015|11013.5|5877
1652089500000|2022-05-09 09:45:00|11015|11013.5|11014.5|11013|11015.5|11013.5|11014|11012.5|4297
1652089800000|2022-05-09 09:50:00|11014|11012.5|11014.5|11013|11015|11013.5|11014|11012.5|1575
1652090100000|2022-05-09 09:55:00|11014|11012.5|11013.5|11012|11014.5|11013|11012.5|11011|6841
1652090400000|2022-05-09 10:00:00|11014|11012.5|11013|11011.5|11014|11012.5|11012.5|11011|5758
1652090700000|2022-05-09 10:05:00|11012.5|11011|11012|11010.5|11012.5|11011|11011.5|11010|3992
1652091000000|2022-05-09 10:10:00|11011.5|11010|11011|11009.5|11012|11010.5|11011|11009.5|3240
1652091300000|2022-05-09 10:15:00|11011.5|11010|11012|11010.5|11012|11010.5|11011|11009.5|1956
1652091600000|2022-05-09 10:20:00|11012.5|11011|11013|11011.5|11013.5|11012|11012.5|11011|3663
1652091900000|2022-05-09 10:25:00|11013.5|11012|11013.5|11012|11014|11012.5|11013|11011.5|1085
1652092200000|2022-05-09 10:30:00|11014|11012.5|11013|11011.5|11014|11012.5|11013|11011.5|1170
1652092500000|2022-05-09 10:35:00|11013.5|11012|11014|11012.5|11014|11012.5|11013|11011.5|2220
1652092800000|2022-05-09 10:40:00|11014.5|11013|11014|11012.5|11014.5|11013|11013.5|11012|2034
1652093100000|2022-05-09 10:45:00|11013.5|11012|11013|11011.5|11014|11012.5|11013|11011.5|1263
1652093400000|2022-05-09 10:50:00|11012.5|11011|11013|11011.5|11013|11011.5|11012|11010.5|2020
1652093700000|2022-05-09 10:55:00|11012.5|11011|11013|11011.5|11013.5|11012|11012.5|11011|1367
1652094000000|2022-05-09 11:00:00|11013.5|11012|11012|11010.5|11013.5|11012|11012|11010.5|1984
1652094300000|2022-05-09 11:05:00|11011.5|11010|11012|11010.5|11013|11011.5|11011.5|11010|1787
1652094600000|2022-05-09 11:10:00|11012.5|11010|11013|11011.5|11013|11011.5|11011.5|11010|2369
1652094900000|2022-05-09 11:15:00|11013.5|11012|11013.5|11012|11014|11012.5|11013|11011.5|1603
1652095200000|2022-05-09 11:20:00|11014|11012.5|11014.5|11013|11014.5|11013|11014|11012.5|1060
1652095500000|2022-05-09 11:25:00|11014|11012.5|11014|11012.5|11014.5|11013|11013.5|11012|819
1652095800000|2022-05-09 11:30:00|11014.5|11013|11014.5|11013|11014.5|11013|11013.5|11012|764
1652096100000|2022-05-09 11:35:00|11015|11013.5|11014|11012.5|11015|11013.5|11013.5|11012|883
1652096400000|2022-05-09 11:40:00|11013.5|11012|11014|11012.5|11014.5|11013|11013.5|11012|349
1652096700000|2022-05-09 11:45:00|11013.5|11012|11013|11011.5|11014|11012.5|11013|11011.5|1940
1652097000000|2022-05-09 11:50:00|11013.5|11012|11013.5|11012|11014|11012.5|11013.5|11012|981
1652097300000|2022-05-09 11:55:00|11014|11012.5|11014|11012.5|11014|11012.5|11013|11011.5|896
1652097600000|2022-05-09 12:00:00|11014.5|11013|11014|11012.5|11014.5|11013|11014|11012.5|1162
1652097900000|2022-05-09 12:05:00|11014.5|11013|11015|11013.5|11015.5|11014|11014.5|11012.5|3009
1652098200000|2022-05-09 12:10:00|11014.5|11013|11016|11014.5|11016.5|11015|11014.5|11013|2952
1652098500000|2022-05-09 12:15:00|11016.5|11015|11016|11014.5|11016.5|11015|11015.5|11014|856
1652098800000|2022-05-09 12:20:00|11015.5|11014|11017|11015.5|11017.5|11016|11015.5|11014|1517
1652099100000|2022-05-09 12:25:00|11017.5|11016|11017.5|11016|11018|11016.5|11017|11015|2295
1652099400000|2022-05-09 12:30:00|11018|11016.5|11018|11016.5|11018|11016.5|11017|11015.5|897
1652099700000|2022-05-09 12:35:00|11017.5|11016|11018|11016.5|11018|11016.5|11017|11015.5|1066
1652100000000|2022-05-09 12:40:00|11018.5|11017|11018|11016.5|11019|11017.5|11017.5|11016|1657
1652100300000|2022-05-09 12:45:00|11018.5|11017|11019|11017.5|11019|11017.5|11018.5|11017|1426
1652100600000|2022-05-09 12:50:00|11019.5|11018|11020|11018.5|11020.5|11019|11019|11017.5|3003
1652100900000|2022-05-09 12:55:00|11019.5|11018|11019|11017.5|11020|11018.5|11019|11017.5|1771
1652101200000|2022-05-09 13:00:00|11019.5|11018|11019|11017.5|11020|11018.5|11019|11017.5|3191
1652101500000|2022-05-09 13:05:00|11019.5|11018|11019.5|11018|11020|11018.5|11019|11017.5|2221
1652101800000|2022-05-09 13:10:00|11020|11018.5|11020|11018.5|11020.5|11019|11019.5|11018|664
1652102100000|2022-05-09 13:15:00|11020.5|11019|11020|11018.5|11021|11019.5|11020|11018.5|1763
1652102400000|2022-05-09 13:20:00|11020.5|11019|11021.5|11020|11022|11020.5|11020.5|11019|3647
1652102700000|2022-05-09 13:25:00|11022|11020.5|11022|11020.5|11022.5|11021|11021.5|11020|2203
1652103000000|2022-05-09 13:30:00|11021.5|11020|11022|11020.5|11022.5|11021|11021.5|11020|2079
1652103300000|2022-05-09 13:35:00|11022.5|11020|11020.5|11019|11022.5|11020.5|11020|11018.5|10258
1652103600000|2022-05-09 13:40:00|11021|11019.5|11020.5|11019|11021.5|11020|11020.5|11019|2793
1652103900000|2022-05-09 13:45:00|11020|11018.5|11021.5|11020|11022|11020.5|11020|11018.5|3791
1652104200000|2022-05-09 13:50:00|11022|11020.5|11022|11020.5|11022|11020.5|11022|11020.5|2214
1652104500000|2022-05-09 13:55:00|11022.5|11021|11023|11021|11023|11021.5|11022|11020.5|2879
1652104800000|2022-05-09 14:00:00|11022.5|11021.5|11023.5|11022|11024|11022.5|11022.5|11021|5498
1652105100000|2022-05-09 14:05:00|11023|11021.5|11024.5|11023|11024.5|11023|11023|11021.5|2734
1652105400000|2022-05-09 14:10:00|11024|11022.5|11023|11021.5|11024.5|11022.5|11022.5|11021|2397
1652105700000|2022-05-09 14:15:00|11023.5|11022|11021.5|11020|11023.5|11022|11021.5|11020|3479
1652106000000|2022-05-09 14:20:00|11022|11020.5|11021|11019.5|11022|11020.5|11021|11019.5|1479
1652106300000|2022-05-09 14:25:00|11020.5|11019|11020|11018.5|11021.5|11020|11020|11018.5|2404
1652106600000|2022-05-09 14:30:00|11020.5|11019|11022|11020.5|11022.5|11021|11020.5|11019|3509
1652106900000|2022-05-09 14:35:00|11022.5|11021|11023|11021.5|11023|11021.5|11022.5|11021|1377
1652107200000|2022-05-09 14:40:00|11022.5|11021|11023.5|11022|11024|11022.5|11022.5|11021|1979
1652107500000|2022-05-09 14:45:00|11024|11022.5|11024|11022.5|11024.5|11023|11023.5|11022|3567
1652107800000|2022-05-09 14:50:00|11024.5|11023|11023.5|11022|11024.5|11023|11023.5|11022|2079
1652108100000|2022-05-09 14:55:00|11024|11022.5|11024.5|11023|11024.5|11023|11023.5|11022|5802
1652108400000|2022-05-09 15:00:00|11025|11023.5|11026|11024.5|11026.5|11025|11024.5|11023|3826
1652108700000|2022-05-09 15:05:00|11026.5|11025|11027.5|11026|11027.5|11026|11026|11024.5|3924
1652109000000|2022-05-09 15:10:00|11027|11025.5|11026.5|11025|11027|11025.5|11026|11024.5|1867
1652109300000|2022-05-09 15:15:00|11026|11024.5|11027.5|11026|11027.5|11026|11026|11024.5|2634
1652109600000|2022-05-09 15:20:00|11027|11025.5|11027|11025.5|11027.5|11026|11027|11025.5|3564
1652109900000|2022-05-09 15:25:00|11026.5|11025|11026|11024.5|11027|11025.5|11026|11024.5|6031
1652110200000|2022-05-09 15:30:00|11025.5|11024|11026.5|11025|11027|11025.5|11025.5|11024|3188
1652110500000|2022-05-09 15:35:00|11026|11024.5|11025|11023.5|11026.5|11025|11025|11023.5|1674
1652110800000|2022-05-09 15:40:00|11025.5|11024|11025.5|11024|11025.5|11024|11025|11023.5|1147
1652111100000|2022-05-09 15:45:00|11026|11024.5|11026.5|11025|11026.5|11025|11025.5|11024|940
1652111400000|2022-05-09 15:50:00|11026|11024.5|11025.5|11024|11026.5|11025|11025.5|11023.5|587
1652111700000|2022-05-09 15:55:00|11026|11023.5|11025.5|11024|11026|11024|11024.5|11023|971
1652112000000|2022-05-09 16:00:00|11026|11024.5|11025.5|11024|11026|11024.5|11025.5|11024|875
1652112300000|2022-05-09 16:05:00|11025|11023.5|11024.5|11023|11025.5|11024|11024.5|11023|846
1652112600000|2022-05-09 16:10:00|11024|11022.5|11024.5|11023|11024.5|11023|11024|11022.5|389
1652112900000|2022-05-09 16:15:00|11024|11022.5|11024.5|11023|11024.5|11023|11024|11022.5|298
1652113200000|2022-05-09 16:20:00|11024|11022.5|11024|11022.5|11024.5|11023|11024|11022.5|317
1652113500000|2022-05-09 16:25:00|11024.5|11023|11025|11023.5|11025.5|11024|11024.5|11023|862
1652113800000|2022-05-09 16:30:00|11024.5|11023|11025|11023.5|11025|11023.5|11024.5|11023|297
1652114100000|2022-05-09 16:35:00|11025.5|11024|11025.5|11024|11025.5|11024|11025.5|11024|159
1652114400000|2022-05-09 16:40:00|11025|11023.5|11025.5|11024|11025.5|11024|11025|11023.5|498
1652114700000|2022-05-09 16:45:00|11026|11024.5|11026|11024.5|11026.5|11025|11026|11024.5|584
1652115000000|2022-05-09 16:50:00|11025.5|11024|11026|11024.5|11026|11024.5|11025.5|11024|355
1652115300000|2022-05-09 16:55:00|11025.5|11024|11025.5|11024|11026|11024.5|11025.5|11024|35
1652115600000|2022-05-09 17:00:00|11026|11024.5|11026|11024.5|11026|11024.5|11026|11024.5|122
1652115900000|2022-05-09 17:05:00|11026.5|11025|11026|11024.5|11026.5|11025|11026|11024.5|27
1652116200000|2022-05-09 17:10:00|11026.5|11025|11026.5|11025|11026.5|11025|11026|11024.5|160
1652116500000|2022-05-09 17:15:00|11026|11024.5|11026|11024.5|11026|11024.5|11026|11024.5|21
1652116800000|2022-05-09 17:20:00|11025.5|11024|11025.5|11024|11026|11024.5|11025.5|11024|130
1652117100000|2022-05-09 17:25:00|11025|11023.5|11025|11023.5|11025.5|11024|11025|11023.5|98
1652117400000|2022-05-09 17:30:00|11025.5|11024|11025.5|11024|11025.5|11024|11025|11023.5|43
1652117700000|2022-05-09 17:35:00|11026|11024.5|11026|11024.5|11026|11024.5|11026|11024.5|92
1652118000000|2022-05-09 17:40:00|11025.5|11024|11025|11023.5|11025.5|11024|11025|11023.5|179
1652118300000|2022-05-09 17:45:00|||||||||1
1652118600000|2022-05-09 17:50:00|11024.5|11023|11024.5|11023|11025|11023.5|11024.5|11023|73
1652118900000|2022-05-09 17:55:00|11025|11023.5|11025|11023.5|11025|11023.5|11025|11023.5|25
1652119200000|2022-05-09 18:00:00|||||||||2
1652119500000|2022-05-09 18:05:00|||||||||30
1652119800000|2022-05-09 18:10:00|11025.5|11024|11025.5|11024|11025.5|11024|11025.5|11024|59
1652120100000|2022-05-09 18:15:00|||||||||2
1652120400000|2022-05-09 18:20:00|11025|11023.5|11026|11024.5|11026|11024.5|11025|11023.5|131
1652120700000|2022-05-09 18:25:00|||||||||5
1652121000000|2022-05-09 18:30:00|||||||||12
1652121300000|2022-05-09 18:35:00|11025.5|11024|11026|11024.5|11026|11024.5|11025.5|11024|35
1652121600000|2022-05-09 18:40:00|11025.5|11024|11026|11024.5|11026|11024.5|11025.5|11024|3
1652121900000|2022-05-09 18:45:00|11025.5|11024|11026|11024.5|11026|11024.5|11025.5|11024|2
1652122200000|2022-05-09 18:50:00|||||||||12
1652122500000|2022-05-09 18:55:00|||||||||1
1652122800000|2022-05-09 19:00:00|11025.5|11024|11026.5|11025|11026.5|11025|11025.5|11024|100
1652123400000|2022-05-09 19:10:00|11027|11025.5|11026.5|11025|11027|11025.5|11026.5|11025|75
1652124000000|2022-05-09 19:20:00|11027|11025.5|11027.5|11026|11027.5|11026|11026.5|11025|118
1652124300000|2022-05-09 19:25:00|11028|11026.5|11028|11026.5|11028|11026.5|11028|11026.5|89
1652124600000|2022-05-09 19:30:00|11027.5|11026|11028|11026.5|11028.5|11027|11027.5|11026|134
1652124900000|2022-05-09 19:35:00|11028.5|11027|11028.5|11027|11028.5|11027|11028|11026.5|72
1652125200000|2022-05-09 19:40:00|11029.5|11028|11030.5|11029|11030.5|11029|11029.5|11028|651
1652125500000|2022-05-09 19:45:00|11030|11028.5|11029|11027.5|11030|11028.5|11029|11027.5|302
1652125800000|2022-05-09 19:50:00|11028.5|11027|11028|11026.5|11029|11027.5|11028|11026.5|230
1652126100000|2022-05-09 19:55:00|11027.5|11026|11028.5|11027|11029.5|11027.5|11027.5|11026|301
1652141700000|2022-05-10 00:15:00|11029|11027.5|11032.5|11030.5|11034.5|11032.5|11029|11027.5|829
1652142000000|2022-05-10 00:20:00|11032|11031|11032.5|11031|11033|11031.5|11032|11030.5|22
1652142300000|2022-05-10 00:25:00|11032|11030.5|11033|11031.5|11033|11031.5|11032|11030.5|43
1652142600000|2022-05-10 00:30:00|11033.5|11032|11033|11031.5|11033.5|11032|11033|11031.5|153
1652142900000|2022-05-10 00:35:00|11032.5|11031|11032.5|11031|11033|11031|11032.5|11030.5|22
1652143200000|2022-05-10 00:40:00|11032|11030.5|11033|11031|11033|11031.5|11032|11030.5|7
1652143500000|2022-05-10 00:45:00|11032.5|11030.5|11032|11030.5|11032.5|11031|11032|11030.5|73
1652143800000|2022-05-10 00:50:00|11032.5|11031|11032.5|11031|11034|11032.5|11032.5|11031|35
1652144100000|2022-05-10 00:55:00|11033|11030.5|11032|11030.5|11033|11030.5|11032|11030.5|9
1652144400000|2022-05-10 01:00:00|11031.5|11030|11033|11031|11033|11031.5|11031.5|11030|22
1652144700000|2022-05-10 01:05:00|11032.5|11030.5|11031.5|11029.5|11032.5|11030.5|11031|11029.5|65
1652145000000|2022-05-10 01:10:00|11031|11030|11031.5|11029.5|11032|11030.5|11031|11029.5|22
1652145300000|2022-05-10 01:15:00|11031|11030|11031.5|11029.5|11031.5|11030|11031|11029.5|0
1652145600000|2022-05-10 01:20:00|11032|11030|11031.5|11030|11032|11030.5|11031.5|11030|14
1652145900000|2022-05-10 01:25:00|11031|11029.5|11031.5|11030|11032|11030|11031|11029.5|4
1652146200000|2022-05-10 01:30:00|11032|11030.5|11031|11029|11032|11030.5|11030.5|11029|30
1652146500000|2022-05-10 01:35:00||11029.5||11029.5||11029.5||11029.5|0
1652146800000|2022-05-10 01:40:00|11030.5|11029|11031|11029|11031|11029.5|11030.5|11029|4
1652147100000|2022-05-10 01:45:00|11030.5||11030.5||11031||11030.5||47
1652147400000|2022-05-10 01:50:00|11030|11028.5|11030|11028|11030|11028.5|11030|11028|53
1652147700000|2022-05-10 01:55:00|11029.5|11027.5|11029.5|11028|11029.5|11028|11029|11027.5|84
1652148000000|2022-05-10 02:00:00|11029|11027.5|11029.5|11028|11029.5|11028|11028.5|11027|12
1652148300000|2022-05-10 02:05:00|11029|11027.5|11028.5|11027|11029.5|11028|11028.5|11027|25
1652148600000|2022-05-10 02:10:00|11029|11027.5|11028.5|11027|11029.5|11027.5|11028.5|11027|15
1652148900000|2022-05-10 02:15:00|11029|11027.5|11029.5|11027.5|11029.5|11028|11028.5|11027|152
1652149200000|2022-05-10 02:20:00|11029|11028|11028.5|11027|11029.5|11028|11028.5|11027|14
1652149500000|2022-05-10 02:25:00|11028|11026.5|11028|11026|11028|11026.5|11027.5|11026|30
1652149800000|2022-05-10 02:30:00|11027.5|11026.5|11028|11026|11028|11026.5|11027.5|11026|7
1652150100000|2022-05-10 02:35:00|11027.5|11026.5|11027.5|11026|11028|11026.5|11027.5|11026|0
1652150400000|2022-05-10 02:40:00|11028|11026.5|11028.5|11027|11029|11027|11028|11026.5|58
1652151000000|2022-05-10 02:50:00|11029|11027.5|11029|11027.5|11029.5|11028|11029|11027|22
1652151300000|2022-05-10 02:55:00|11029.5|11028|11029.5|11028|11029.5|11028|11029|11028|22
1652151600000|2022-05-10 03:00:00|11030|11028.5|11030|11028.5|11030|11028.5|11029.5|11028.5|53
1652151900000|2022-05-10 03:05:00|11030.5|11029|11030.5|11029|11030.5|11029|11030|11028.5|132
1652152200000|2022-05-10 03:10:00|11030|11028.5|11030.5|11029|11030.5|11029|11030|11028.5|53
1652152500000|2022-05-10 03:15:00|11031|11029.5|11031|11029.5|11031|11029.5|11030.5|11029|107
1652152800000|2022-05-10 03:20:00||11029||11029.5||11029.5||11029|100
1652153100000|2022-05-10 03:25:00|11031.5|11030|11031.5|11029.5|11031.5|11030|11031.5|11029.5|84
1652153400000|2022-05-10 03:30:00|11031|11030|11031|11029.5|11031.5|11030|11031|11029.5|16
1652153700000|2022-05-10 03:35:00|11030.5|11029|11030|11028.5|11030.5|11029|11030|11028.5|12
1652154000000|2022-05-10 03:40:00|11029.5|11028|11029.5|11028|11029.5|11028|11029|11027.5|7
1652154300000|2022-05-10 03:45:00||11027.5||11027.5||11028||11027.5|10
1652154600000|2022-05-10 03:50:00|11029|11027|11029.5|11027.5|11029.5|11028|11029|11027|10
1652154900000|2022-05-10 03:55:00|11029|11027|11029|11027|11029|11027|11029|11027|13
1652155200000|2022-05-10 04:00:00|11028.5|11027.5|11029|11027.5|11029|11027.5|11028.5|11027.5|7
1652155500000|2022-05-10 04:05:00|11029.5|11028|11029|11027.5|11029.5|11028|11029|11027.5|4
1652155800000|2022-05-10 04:10:00|11028.5|11027|11029|11027|11029|11027.5|11028.5|11027|14
1652156100000|2022-05-10 04:15:00|11028.5|11027.5|11029|11027.5|11029.5|11027.5|11028.5|11027.5|85
1652156400000|2022-05-10 04:20:00|11028.5|11027|11029|11027|11029|11027.5|11028.5|11027|8
1652156700000|2022-05-10 04:25:00|11028.5|11027.5|11028.5|11027|11028.5|11027.5|11028.5|11027|6
1652157000000|2022-05-10 04:30:00|11029|11026.5|11028.5|11026.5|11029|11027|11028|11026.5|6
1652157300000|2022-05-10 04:35:00|11029|11027|11029|11027|11029|11027|11028.5|11027|0
1652157600000|2022-05-10 04:40:00|11028.5||11029||11029||11028.5||0
1652157900000|2022-05-10 04:45:00|11028.5|11027.5|11029|11027|11029|11027.5|11028.5|11027|0
1652158200000|2022-05-10 04:50:00|11028.5|11027.5|11028.5|11027|11029|11027.5|11028.5|11027|1
1652159100000|2022-05-10 05:05:00|11028|11026.5|11027.5|11026|11028|11026.5|11027.5|11026|5
1652159400000|2022-05-10 05:10:00|11027|11025.5|11027|11025.5|11027|11025.5|11027|11025.5|22
1652159700000|2022-05-10 05:15:00|11026.5|11025|11027|11025|11027|11025.5|11026.5|11025|32
1652160000000|2022-05-10 05:20:00|11026.5|11025.5|11027|11025.5|11027|11025.5|11026.5|11025|16
1652160300000|2022-05-10 05:25:00|11026.5|11025|11026.5|11025|11027|11025|11026.5|11025|12
1652160600000|2022-05-10 05:30:00|11027|11024.5|11026.5|11024.5|11027|11025|11025.5|11024|111
1652160900000|2022-05-10 05:35:00|11026|11025|11026|11024.5|11026|11025|11025.5|11024|95
1652161500000|2022-05-10 05:45:00|11025.5|11024|11026|11024.5|11026|11024.5|11025.5|11024|58
1652161800000|2022-05-10 05:50:00|11025.5|11024|11026|11024.5|11026|11024.5|11025.5|11024|51
1652162100000|2022-05-10 05:55:00|11025.5|11024|11026|11024.5|11026|11024.5|11025.5|11024|34
1652162400000|2022-05-10 06:00:00|11025.5|11024|11025|11023.5|11025.5|11024|11024.5|11022.5|1091
1652162700000|2022-05-10 06:05:00|11025.5|11024|11024|11022.5|11025.5|11024|11024|11022.5|825
1652163000000|2022-05-10 06:10:00|11024.5|11023|11023|11021.5|11024.5|11023|11023|11021.5|1804
1652163300000|2022-05-10 06:15:00|11023.5|11022|11023|11021.5|11024|11022.5|11023|11021|687
1652163600000|2022-05-10 06:20:00|11023.5|11022|11023.5|11022|11024.5|11023|11023|11021.5|730
1652163900000|2022-05-10 06:25:00|11024|11022.5|11024.5|11023|11025|11023.5|11023.5|11022.5|1065
1652164200000|2022-05-10 06:30:00|11025|11023.5|11024.5|11023|11025.5|11024|11024|11022.5|1428
1652164500000|2022-05-10 06:35:00|11024|11022.5|11024|11022.5|11024.5|11022.5|11023.5|11022|802
1652164800000|2022-05-10 06:40:00|11023.5|11022|11023|11021.5|11023.5|11022|11022.5|11021|2346
1652165100000|2022-05-10 06:45:00|11022.5|11021|11023|11021.5|11023.5|11022|11022.5|11021|993
1652165400000|2022-05-10 06:50:00|11023.5|11022|11023.5|11022|11024.5|11023|11023|11021.5|1951
1652165700000|2022-05-10 06:55:00|11023|11021.5|11024|11022.5|11024|11022.5|11023|11021.5|1311
1652166000000|2022-05-10 07:00:00|11023.5|11022|11026|11024.5|11026.5|11025|11023.5|11022|3549
1652166300000|2022-05-10 07:05:00|11025.5|11024|11025|11023.5|11026.5|11025|11024.5|11023|1406
1652166600000|2022-05-10 07:10:00|11025.5|11024|11025.5|11024|11026.5|11025|11025|11023.5|3580
1652166900000|2022-05-10 07:15:00|11026|11024.5|11025|11023.5|11026.5|11025|11025|11023.5|1529
1652167200000|2022-05-10 07:20:00|11024.5|11023|11026|11024.5|11026|11024.5|11024|11022.5|1086
1652167500000|2022-05-10 07:25:00|11025.5|11024|11025|11023.5|11025.5|11024|11024|11022.5|1916
1652167800000|2022-05-10 07:30:00|11025.5|11024|11024|11022.5|11025.5|11024|11023.5|11022|2226
1652168100000|2022-05-10 07:35:00|11023.5|11022|11022.5|11021|11024|11022.5|11022|11020.5|2996
1652168400000|2022-05-10 07:40:00|11022|11020.5|11024.5|11023|11024.5|11023|11022|11020.5|1507
1652168700000|2022-05-10 07:45:00|11024|11022.5|11024.5|11023|11025|11023.5|11023.5|11022|1240
1652169000000|2022-05-10 07:50:00|11024|11022.5|11024.5|11023|11025|11023.5|11024|11022.5|1759
1652169300000|2022-05-10 07:55:00|11024|11022.5|11025.5|11024|11025.5|11024|11024|11022.5|941
1652169600000|2022-05-10 08:00:00|11025|11023.5|11027|11025.5|11027|11025.5|11025|11023.5|4691
1652169900000|2022-05-10 08:05:00|11026.5|11025|11026.5|11025|11027|11025.5|11025.5|11024|2461
1652170200000|2022-05-10 08:10:00|11027|11025.5|11027|11025.5|11027|11025.5|11026.5|11025|723
1652170500000|2022-05-10 08:15:00|11026.5|11025|11027|11025.5|11027|11025.5|11026.5|11025|1359
1652170800000|2022-05-10 08:20:00|11027.5|11026|11028|11026.5|11028.5|11027|11027|11025.5|1073
1652171100000|2022-05-10 08:25:00|11027.5|11026|11029|11027.5|11029|11027.5|11027.5|11026|2834
1652171400000|2022-05-10 08:30:00|11028.5|11027|11031|11029.5|11031|11029.5|11028.5|11027|5619
1652171700000|2022-05-10 08:35:00|11030.5|11029|11031|11029.5|11031.5|11030|11030|11028|3057
1652172000000|2022-05-10 08:40:00|11031.5|11030|11031|11029.5|11032|11030.5|11031|11029.5|3171
1652172300000|2022-05-10 08:45:00|11030.5|11029|11031.5|11030|11031.5|11030|11030|11028.5|5183
1652172600000|2022-05-10 08:50:00|11031|11029.5|11030|11028.5|11031|11029.5|11029.5|11028|3828
1652172900000|2022-05-10 08:55:00|11030.5|11029|11030|11028.5|11031|11029.5|11030|11028.5|2655
1652173200000|2022-05-10 09:00:00|11029.5|11028|11030.5|11029|11030.5|11029|11029.5|11028|1885
1652173500000|2022-05-10 09:05:00|11030|11028.5|11030.5|11029|11031|11029.5|11029.5|11028|2981
1652173800000|2022-05-10 09:10:00|11030|11028.5|11029|11027.5|11030|11028.5|11029|11027.5|2459
1652174100000|2022-05-10 09:15:00|11029.5|11028|11029.5|11028|11030|11028.5|11029|11027.5|1336
1652174400000|2022-05-10 09:20:00|11029|11027.5|11030.5|11029|11030.5|11029|11029|11027.5|2132
1652174700000|2022-05-10 09:25:00|11030|11028.5|11030|11028.5|11030|11028.5|11029.5|11028|2791
1652175000000|2022-05-10 09:30:00|11029.5|11028|11030|11028.5|11031|11029.5|11029|11027.5|3445
1652175300000|2022-05-10 09:35:00|11029.5|11028|11031.5|11030|11031.5|11030|11029.5|11028|4275
1652175600000|2022-05-10 09:40:00|11032|11030.5|11033|11031.5|11033.5|11032|11031.5|11030|4042
1652175900000|2022-05-10 09:45:00|11033.5|11032|11032.5|11031|11033.5|11032|11032|11030.5|2863
1652176200000|2022-05-10 09:50:00|11033|11031.5|11034|11032.5|11034|11032.5|11033|11031.5|1463
1652176500000|2022-05-10 09:55:00|11033.5|11032|11033.5|11032|11034.5|11033|11033.5|11032|2384
1652176800000|2022-05-10 10:00:00|11034|11032.5|11034|11032|11035.5|11033.5|11033.5|11032|1646
1652177100000|2022-05-10 10:05:00|11033.5|11032.5|11033.5|11032|11034|11032.5|11032.5|11031|2748
1652177400000|2022-05-10 10:10:00|11034|11032.5|11033.5|11032|11034.5|11033|11033|11031.5|737
1652177700000|2022-05-10 10:15:00|11033|11031.5|11035|11033.5|11035|11033.5|11033|11031.5|1127
1652178000000|2022-05-10 10:20:00|11035.5|11034|11035|11033.5|11036.5|11035|11035|11033.5|5669
1652178300000|2022-05-10 10:25:00|11035.5|11033|11034|11032.5|11035.5|11034|11034|11032.5|1488
1652178600000|2022-05-10 10:30:00|11033.5|11032|11033.5|11032|11034|11032.5|11033|11031.5|3068
1652178900000|2022-05-10 10:35:00|11033|11031.5|11032.5|11031|11033|11031.5|11032.5|11031|3628
1652179200000|2022-05-10 10:40:00|11032|11030.5|11032.5|11031|11032.5|11031|11031.5|11030|1855
1652179500000|2022-05-10 10:45:00|11032|11030.5|11031.5|11030|11032.5|11031|11031.5|11030|417
1652179800000|2022-05-10 10:50:00|11031|11029.5|11031.5|11030|11032|11030.5|11031|11029.5|1580
1652180100000|2022-05-10 10:55:00|11032|11030.5|11032|11030.5|11032.5|11031|11031.5|11030|4224
1652180400000|2022-05-10 11:00:00|11032.5|11031|11033|11031.5|11033|11031.5|11031.5|11030|3753
1652180700000|2022-05-10 11:05:00|11032.5|11031|11033|11031.5|11033.5|11032|11032.5|11031|1964
1652181000000|2022-05-10 11:10:00|11032.5|11031|11033.5|11032|11033.5|11032|11032.5|11031|452
1652181300000|2022-05-10 11:15:00|11034|11032.5|11034|11032.5|11034|11032.5|11033.5|11032|692
1652181600000|2022-05-10 11:20:00|11034.5|11033|11035|11033.5|11035.5|11034|11034.5|11033|672
1652181900000|2022-05-10 11:25:00|11035.5|11034|11035.5|11034|11036|11034.5|11035|11033.5|1135
1652182200000|2022-05-10 11:30:00|11036|11034.5|11035|11033.5|11036|11034.5|11035|11033.5|737
1652182500000|2022-05-10 11:35:00|11034.5|11033|11034.5|11033|11034.5|11033|11034|11032.5|1006
1652182800000|2022-05-10 11:40:00|11035|11033.5|11035.5|11034|11035.5|11034|11034|11032.5|1660
1652183100000|2022-05-10 11:45:00|11036|11034.5|11037.5|11036|11037.5|11036|11036|11034.5|4145
1652183400000|2022-05-10 11:50:00|11037|11035.5|11038.5|11037|11038.5|11037|11037|11035.5|4854
1652183700000|2022-05-10 11:55:00|11038|11036.5|11037.5|11036|11039|11037.5|11037|11035.5|1361
1652184000000|2022-05-10 12:00:00|11037|11035.5|11036|11034.5|11037|11035.5|11036|11034.5|2534
1652184300000|2022-05-10 12:05:00|11036.5|11035|11036|11034.5|11036.5|11035|11036|11034.5|2471
1652184600000|2022-05-10 12:10:00|11036.5|11035|11036.5|11035|11036.5|11035|11035.5|11034|2017
1652184900000|2022-05-10 12:15:00|11037|11035.5|11037|11035.5|11037.5|11036|11037|11035.5|1018
1652185200000|2022-05-10 12:20:00|11037.5|11036|11036|11034.5|11037.5|11036|11035.5|11034|2637
1652185500000|2022-05-10 12:25:00|11036.5|11035|11037.5|11036|11038|11036.5|11035.5|11034|6619
1652185800000|2022-05-10 12:30:00|11038|11036.5|11038|11036.5|11038.5|11037|11037.5|11036|1731
1652186100000|2022-05-10 12:35:00|11038.5|11037|11039.5|11038|11039.5|11038|11038|11036.5|2729
1652186400000|2022-05-10 12:40:00|11039|11037.5|11040|11038.5|11040|11038.5|11038.5|11037|2085
1652186700000|2022-05-10 12:45:00|11040.5|11039|11044|11042.5|11044|11042.5|11040|11038.5|5984
1652187000000|2022-05-10 12:50:00|11043.5|11042|11042.5|11041|11044|11042.5|11041.5|11040|6214
1652187300000|2022-05-10 12:55:00|11042|11040.5|11043|11041.5|11043.5|11041.5|11041.5|11040|1823
1652187600000|2022-05-10 13:00:00|11042.5|11041|11041|11039.5|11042.5|11041|11041|11039.5|3919
1652187900000|2022-05-10 13:05:00|11040.5|11039|11041|11039.5|11041.5|11040|11040.5|11038.5|3882
1652188200000|2022-05-10 13:10:00|11041.5|11040|11040.5|11039|11042|11040.5|11040|11038.5|2630
1652188500000|2022-05-10 13:15:00|11041|11038.5|11040|11038|11041|11038.5|11039.5|11038|1096
1652188800000|2022-05-10 13:20:00|11039.5|11037.5|11039.5|11038|11040.5|11039|11039|11037.5|2132
1652189100000|2022-05-10 13:25:00|11040|11038.5|11040.5|11038.5|11041|11039.5|11039.5|11038|1162
1652189400000|2022-05-10 13:30:00|11040|11039|11040.5|11039|11040.5|11039|11039.5|11038|4293
1652189700000|2022-05-10 13:35:00|11041|11039.5|11040|11038.5|11041.5|11040|11040|11038.5|2194
1652190000000|2022-05-10 13:40:00|11039.5|11038|11040.5|11039|11040.5|11039|11039.5|11038|3591
1652190300000|2022-05-10 13:45:00|11041|11039.5|11040.5|11039|11041.5|11040|11039|11037.5|3763
1652190600000|2022-05-10 13:50:00|11040|11038.5|11039|11037.5|11040.5|11039|11038|11036.5|3358
1652190900000|2022-05-10 13:55:00|11038.5|11037|11038.5|11037|11039.5|11038|11038|11036.5|995
1652191200000|2022-05-10 14:00:00|11038|11036.5|11038|11036.5|11038|11036.5|11037|11035.5|5266
1652191500000|2022-05-10 14:05:00|11037.5|11036|11039|11037.5|11039.5|11038|11037.5|11036|2365
1652191800000|2022-05-10 14:10:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|4108
1652192100000|2022-05-10 14:15:00|11039.5|11038|11039.5|11038|11039.5|11038|11039|11037.5|1390
1652192400000|2022-05-10 14:20:00|11039|11037.5|11039|11037|11039.5|11038|11038.5|11037|1685
1652192700000|2022-05-10 14:25:00|11038.5|11037.5|11038|11036|11039.5|11038|11037.5|11036|1198
1652193000000|2022-05-10 14:30:00|11037.5|11036.5|11037.5|11036|11039|11037.5|11037.5|11036|1214
1652193300000|2022-05-10 14:35:00|11038|11036.5|11037.5|11036|11038|11036.5|11037|11035.5|5539
1652193600000|2022-05-10 14:40:00|11037|11035.5|11036.5|11035|11038|11036.5|11036.5|11035|2522
1652193900000|2022-05-10 14:45:00|11036|11034.5|11037.5|11036|11037.5|11036|11036|11034.5|2861
1652194200000|2022-05-10 14:50:00|11038|11036.5|11037|11035.5|11038|11036.5|11037|11035.5|2414
1652194500000|2022-05-10 14:55:00|11036.5|11035|11038.5|11037|11038.5|11037|11036.5|11035|1380
1652194800000|2022-05-10 15:00:00|11039|11037.5|11038.5|11037|11039|11037.5|11038|11036.5|1762
1652195100000|2022-05-10 15:05:00|11038|11036.5|11037|11035.5|11038|11036.5|11036|11034.5|2401
1652195400000|2022-05-10 15:10:00|11037.5|11036|11039.5|11038|11039.5|11038|11037.5|11036|3136
1652195700000|2022-05-10 15:15:00|11040|11038.5|11039.5|11038|11040.5|11039|11039|11037.5|3734
1652196000000|2022-05-10 15:20:00|11039|11037.5|11039.5|11038|11039.5|11038|11039|11037.5|1772
1652196300000|2022-05-10 15:25:00|11039|11037.5|11038.5|11037|11039.5|11038|11038.5|11036.5|1335
1652196600000|2022-05-10 15:30:00|11039|11037.5|11038|11036.5|11039|11037.5|11038|11036.5|673
1652196900000|2022-05-10 15:35:00|11038.5|11037|11038|11036.5|11038.5|11037|11037.5|11036|2503
1652197200000|2022-05-10 15:40:00|11038.5|11037|11039|11037.5|11039|11037.5|11038.5|11037|2654
1652197500000|2022-05-10 15:45:00|11038.5|11037|11039|11037.5|11039|11037.5|11038.5|11037|4149
1652197800000|2022-05-10 15:50:00|11038.5|11037|11038|11036.5|11039|11037.5|11038|11036.5|2472
1652198100000|2022-05-10 15:55:00|11038.5|11037|11039.5|11038|11039.5|11038|11038|11036.5|1430
1652198400000|2022-05-10 16:00:00|11039|11037.5|11039|11037.5|11040|11038.5|11039|11037.5|783
1652198700000|2022-05-10 16:05:00|11039.5|11038|11040|11038.5|11040|11038.5|11039|11037.5|1521
1652199000000|2022-05-10 16:10:00|11039.5|11038|11039.5|11038|11040|11038.5|11039|11037.5|44
1652199300000|2022-05-10 16:15:00|11039|11037.5|11040|11038.5|11040.5|11039|11039|11037.5|461
1652199600000|2022-05-10 16:20:00|11039.5|11038|11039.5|11038|11039.5|11038|11039.5|11037.5|433
1652199900000|2022-05-10 16:25:00|11039|11037.5|11039.5|11037.5|11039.5|11038|11039|11037.5|345
1652200200000|2022-05-10 16:30:00|11039|11038|11040|11038.5|11040|11038.5|11039|11037.5|538
1652200500000|2022-05-10 16:35:00|11039.5|11038|11040|11038.5|11040|11038.5|11039.5|11038|749
1652200800000|2022-05-10 16:40:00|11040.5|11039|11040|11038.5|11040.5|11039|11040|11038.5|82
1652201100000|2022-05-10 16:45:00|11039.5|11038|11039.5|11038|11040|11038.5|11039.5|11038|28
1652201400000|2022-05-10 16:50:00|11039|11037.5|11039|11037.5|11039|11037.5|11039|11037.5|104
1652201700000|2022-05-10 16:55:00|||||||||34
1652202000000|2022-05-10 17:00:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|23
1652202300000|2022-05-10 17:05:00|11038.5|11037|11038.5|11037|11038.5|11037|11038.5|11037|193
1652202600000|2022-05-10 17:10:00|11038|11036.5|11038.5|11037|11038.5|11037|11038|11036.5|34
1652202900000|2022-05-10 17:15:00|11039|11037.5|11039|11037.5|11039.5|11038|11039|11037.5|37
1652203200000|2022-05-10 17:20:00|11038.5|11037|11038.5|11037|11038.5|11037|11038.5|11037|24
1652203500000|2022-05-10 17:25:00|11039|11037.5|11039|11037.5|11039|11037.5|11038.5|11037|34
1652203800000|2022-05-10 17:30:00|11038.5|11037|11038|11036.5|11038.5|11037|11038|11036.5|67
1652204100000|2022-05-10 17:35:00|||||||||55
1652204400000|2022-05-10 17:40:00|11037.5|11036|11037.5|11036|11037.5|11036|11037.5|11036|42
1652204700000|2022-05-10 17:45:00|11038|11036.5|11038|11036.5|11038|11036.5|11038|11036.5|95
1652205000000|2022-05-10 17:50:00|11037.5|11036|11037.5|11036|11037.5|11036|11037.5|11036|23
1652205300000|2022-05-10 17:55:00|11038|11036.5|11037.5|11036|11038|11036.5|11037.5|11036|711
1652205600000|2022-05-10 18:00:00|11037|11035.5|11037|11035.5|11037|11035.5|11037|11035.5|202
1652205900000|2022-05-10 18:05:00|11037.5|11036|11037.5|11036|11037.5|11036|11037.5|11036|78
1652206200000|2022-05-10 18:10:00|11037|11035.5|11037|11035.5|11037.5|11036|11037|11035.5|103
1652206500000|2022-05-10 18:15:00|11037.5|11036|11037.5|11036|11037.5|11036|11037|11035.5|90
1652206800000|2022-05-10 18:20:00|||||||||2
1652207100000|2022-05-10 18:25:00|||||||||16
1652207400000|2022-05-10 18:30:00|||||||||47
1652207700000|2022-05-10 18:35:00|11037|11035.5|11037.5|11036|11037.5|11036|11037|11035.5|5
1652208000000|2022-05-10 18:40:00|11037|11035.5|11037|11035.5|11037|11035.5|11036.5|11035|79
1652208300000|2022-05-10 18:45:00|11036.5|11035|11037|11035.5|11037|11035.5|11036.5|11035|91
1652208600000|2022-05-10 18:50:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|51
1652208900000|2022-05-10 18:55:00|||||||||2
1652209200000|2022-05-10 19:00:00|11037|11035.5|11036.5|11035|11037|11035.5|11036.5|11035|49
1652209500000|2022-05-10 19:05:00|11037|11035.5|11037|11035.5|11037|11035.5|11036.5|11035|15
1652209800000|2022-05-10 19:10:00|11036.5|11035|11037|11035.5|11037|11035.5|11036.5|11035|7
1652210100000|2022-05-10 19:15:00|||||||||3
1652210400000|2022-05-10 19:20:00|||||||||3
1652210700000|2022-05-10 19:25:00||11035||11035.5||11035.5||11035|65
1652211000000|2022-05-10 19:30:00|11037.5|11036|11037|11035.5|11037.5|11036|11037|11035.5|6
1652211300000|2022-05-10 19:35:00|11037.5|11036|11037.5|11035.5|11037.5|11036|11037|11035.5|2
1652211600000|2022-05-10 19:40:00|11037|11036|11037|11035.5|11037|11036|11037|11035.5|1
1652211900000|2022-05-10 19:45:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|58
1652212200000|2022-05-10 19:50:00|11037|11035.5|11037|11035.5|11037|11035.5|11037|11035.5|3
1652212500000|2022-05-10 19:55:00|11036.5|11035|11037|11035|11037|11035.5|11036|11034.5|91
1652228100000|2022-05-11 00:15:00|11037.5|11035.5|11037.5|11036|11037.5|11036|11036.5|11035|111
1652228400000|2022-05-11 00:20:00|11037|11035.5|11036.5|11035|11037|11036|11036.5|11035|16
1652228700000|2022-05-11 00:25:00|11037|11035.5|11037.5|11036|11037.5|11036|11037|11035|11
1652229000000|2022-05-11 00:30:00|11038|11036.5|11037.5|11036|11038|11036.5|11037.5|11036|1
1652229600000|2022-05-11 00:40:00|11038|11036.5|11037.5|11036|11038|11036.5|11037.5|11036|18
1652229900000|2022-05-11 00:45:00|11037|11035.5|11038|11036.5|11038|11036.5|11037|11035.5|33
1652230200000|2022-05-11 00:50:00|11037.5|11036|11037.5|11035.5|11037.5|11036.5|11037|11035.5|2
1652230500000|2022-05-11 00:55:00|11037|11036|11037|11035.5|11037.5|11036|11037|11035|35
1652230800000|2022-05-11 01:00:00||11035||11035||11035.5||11035|0
1652231100000|2022-05-11 01:05:00|11036.5||11036.5||11036.5||11036.5||0
1652232000000|2022-05-11 01:20:00||11034.5||11035||11035||11034.5|0
1652232300000|2022-05-11 01:25:00||11034.5||11035||11035||11034.5|0
1652232600000|2022-05-11 01:30:00|11036|11034.5|11036|11034.5|11036.5|11035|11036|11034.5|41
1652232900000|2022-05-11 01:35:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|19
1652233200000|2022-05-11 01:40:00|11036|11034.5|11036.5|11034.5|11036.5|11035|11036|11034.5|1
1652233500000|2022-05-11 01:45:00||11035||11034.5||11035||11034.5|0
1652233800000|2022-05-11 01:50:00||11035||11034.5||11035||11034.5|0
1652234100000|2022-05-11 01:55:00|||||||||1
1652234400000|2022-05-11 02:00:00||11035||11035||11035||11034.5|0
1652234700000|2022-05-11 02:05:00||11034.5||11034.5||11035||11034.5|0
1652235300000|2022-05-11 02:15:00||11035||11035||11035||11035|1
1652236500000|2022-05-11 02:35:00|11037|11035.5|11037|11035.5|11037|11035.5|11037|11035.5|11
1652236800000|2022-05-11 02:40:00|11037.5|11036|11037.5|11036|11037.5|11036|11037.5|11035.5|14
1652237400000|2022-05-11 02:50:00|11037|11035.5|11037|11035.5|11037|11035.5|11037|11035.5|23
1652237700000|2022-05-11 02:55:00|11037.5||11037.5||11037.5||11037.5||1
1652238300000|2022-05-11 03:05:00|11037||11037||11037||11037||0
1652238900000|2022-05-11 03:15:00|11037.5|11036|11037.5|11036|11037.5|11036|11037.5|11036|5
1652239800000|2022-05-11 03:30:00|11037|11035.5|11037|11035.5|11037|11035.5|11037|11035.5|0
1652241000000|2022-05-11 03:50:00|11036.5|11035|11036.5|11034.5|11036.5|11035|11036.5|11034.5|36
1652241300000|2022-05-11 03:55:00|11036||11036||11036||11036||0
1652241600000|2022-05-11 04:00:00|11036.5|11035|11037|11035.5|11037|11035.5|11036.5|11035|16
1652242200000|2022-05-11 04:10:00|11036.5|11035|11037|11035.5|11037|11035.5|11036.5|11035|2
1652242500000|2022-05-11 04:15:00|11036.5|11035|11036.5|11035|11036.5|11035.5|11036.5|11035|15
1652242800000|2022-05-11 04:20:00|11037|11035.5|11037|11035|11037|11035.5|11036.5|11035|1
1652243100000|2022-05-11 04:25:00|11036.5|11035.5|11036.5|11035|11037|11035.5|11036.5|11035|2
1652243400000|2022-05-11 04:30:00|11036|11034.5|11036.5|11035|11036.5|11035|11036|11034.5|9
1652243700000|2022-05-11 04:35:00|||||||||1
1652244300000|2022-05-11 04:45:00|||||||||2
1652246100000|2022-05-11 05:15:00|11037|11035.5|11038|11036|11038|11036.5|11037|11035.5|45
1652246400000|2022-05-11 05:20:00|11038.5|11036.5|11037.5|11036|11038.5|11036.5|11037.5|11036|0
1652246700000|2022-05-11 05:25:00|11037|11035.5|11037.5|11035.5|11037.5|11036|11037|11035.5|15
1652247000000|2022-05-11 05:30:00|11037|11035|11037|11035.5|11037|11035.5|11037|11035|1
1652247900000|2022-05-11 05:45:00|11036.5|11035|11036.5|11035|11037|11035.5|11036.5|11035|17
1652248200000|2022-05-11 05:50:00|11037|11035.5|11037|11035.5|11037|11035.5|11037|11035.5|24
1652248500000|2022-05-11 05:55:00|11036.5|11035|11036.5|11035|11037|11035.5|11036.5|11034.5|172
1652248800000|2022-05-11 06:00:00|11036|11034.5|11035|11033.5|11036|11034.5|11035|11033.5|675
1652249100000|2022-05-11 06:05:00|11034.5|11033|11035|11033.5|11035|11033.5|11033.5|11032|1292
1652249400000|2022-05-11 06:10:00|11034.5|11033|11035.5|11034|11036|11034.5|11034.5|11033|776
1652249700000|2022-05-11 06:15:00|11036|11034.5|11036|11034.5|11036.5|11035|11035.5|11034|858
1652250000000|2022-05-11 06:20:00|11036.5|11035|11037|11035|11037|11035.5|11036|11034.5|510
1652250300000|2022-05-11 06:25:00|11037.5|11035.5|11037|11035|11037.5|11036|11036|11034.5|476
1652250600000|2022-05-11 06:30:00|11036.5|11034.5|11038|11036.5|11038|11036.5|11036|11034.5|287
1652250900000|2022-05-11 06:35:00|11037.5|11036|11036.5|11035|11038|11036.5|11036|11034.5|1681
1652251200000|2022-05-11 06:40:00|11037|11035.5|11038.5|11037|11038.5|11037|11037|11035.5|1104
1652251500000|2022-05-11 06:45:00|11038|11036.5|11037.5|11036|11038.5|11037|11037|11035.5|572
1652251800000|2022-05-11 06:50:00|11038|11036.5|11039|11037.5|11039|11037.5|11037.5|11036.5|1140
1652252100000|2022-05-11 06:55:00|11038.5|11037|11038.5|11037|11039|11037.5|11038|11036.5|991
1652252400000|2022-05-11 07:00:00|11039|11037.5|11038|11036.5|11039.5|11038|11037.5|11036|2991
1652252700000|2022-05-11 07:05:00|11038.5|11037|11038|11036.5|11039|11037.5|11037.5|11036|1163
1652253000000|2022-05-11 07:10:00|11038.5|11037|11039|11037.5|11039.5|11038|11038.5|11037|887
1652253300000|2022-05-11 07:15:00|11038.5|11037|11039.5|11038|11040|11038.5|11038.5|11037|1251
1652253600000|2022-05-11 07:20:00|11040|11038.5|11041|11039.5|11041.5|11040|11039|11037.5|3068
1652253900000|2022-05-11 07:25:00|11041.5|11040|11042.5|11041|11043|11041.5|11041|11039.5|3354
1652254200000|2022-05-11 07:30:00|11042|11040.5|11043|11041.5|11043.5|11042|11042|11040.5|2155
1652254500000|2022-05-11 07:35:00|11042.5|11041|11043|11041.5|11044|11042.5|11042.5|11041|2239
1652254800000|2022-05-11 07:40:00|11043.5|11042|11044|11042.5|11045|11043.5|11043.5|11042|2911
1652255100000|2022-05-11 07:45:00|11043.5|11042|11046.5|11045|11047|11045.5|11043.5|11042|3898
1652255400000|2022-05-11 07:50:00|11047|11045.5|11047|11045.5|11049|11047.5|11046|11044.5|2773
1652255700000|2022-05-11 07:55:00|11046.5|11045|11045.5|11044|11047|11045.5|11045.5|11044|1711
1652256000000|2022-05-11 08:00:00|11046|11044.5|11044.5|11043|11046.5|11044.5|11043|11041.5|10671
1652256300000|2022-05-11 08:05:00|11044|11042.5|11044.5|11043|11044.5|11043|11043.5|11042|2143
1652256600000|2022-05-11 08:10:00|11045|11042.5|11044.5|11043|11045|11043.5|11044|11042.5|2051
1652256900000|2022-05-11 08:15:00|11044|11042.5|11045.5|11044|11046|11044.5|11044|11042.5|1804
1652257200000|2022-05-11 08:20:00|11045|11043.5|11046|11044.5|11046.5|11045|11045|11043.5|2010
1652257500000|2022-05-11 08:25:00|11046.5|11045|11047.5|11046|11048|11046.5|11046.5|11045|2434
1652257800000|2022-05-11 08:30:00|11048|11046.5|11046|11044.5|11048|11046.5|11045.5|11044|2084
1652258100000|2022-05-11 08:35:00|11045.5|11044|11047|11045.5|11047|11045.5|11045|11043.5|1497
1652258400000|2022-05-11 08:40:00|11046.5|11045|11046.5|11045|11047.5|11046|11046.5|11045|2601
1652258700000|2022-05-11 08:45:00|11047|11045.5|11047.5|11046|11048|11046.5|11047|11045|1574
1652259000000|2022-05-11 08:50:00|11048|11045.5|11047.5|11046|11048.5|11047|11047|11045.5|1014
1652259300000|2022-05-11 08:55:00|11048|11046.5|11047.5|11046|11048.5|11047|11047|11045.5|3469
1652259600000|2022-05-11 09:00:00|11047|11045.5|11048|11046.5|11048.5|11047|11047|11045.5|4041
1652259900000|2022-05-11 09:05:00|11048.5|11047|11048|11046.5|11048.5|11047|11047.5|11046|977
1652260200000|2022-05-11 09:10:00|11047.5|11046|11050.5|11049|11050.5|11049|11047.5|11046|4453
1652260500000|2022-05-11 09:15:00|11050|11048.5|11051.5|11050|11051.5|11050|11050|11048.5|4529
1652260800000|2022-05-11 09:20:00|11051|11049.5|11050.5|11049|11051.5|11050|11050.5|11049|2792
1652261100000|2022-05-11 09:25:00|11051|11049.5|11049.5|11048|11051.5|11050|11049.5|11048|2581
1652261400000|2022-05-11 09:30:00|11050|11048.5|11048.5|11047|11050.5|11049|11048.5|11047|3764
1652261700000|2022-05-11 09:35:00|11049|11047.5|11049|11047.5|11049|11047.5|11048.5|11047|1180
1652262000000|2022-05-11 09:40:00|11049.5|11048|11048.5|11047|11049.5|11048|11048|11046.5|7484
1652262300000|2022-05-11 09:45:00|11049|11047.5|11048.5|11046.5|11049.5|11048|11048|11046.5|3848
1652262600000|2022-05-11 09:50:00|11048|11047|11048|11046.5|11049|11047.5|11048|11046.5|1691
1652262900000|2022-05-11 09:55:00|11048.5|11047|11048|11046.5|11048.5|11047|11048|11046.5|1189
1652263200000|2022-05-11 10:00:00|11047.5|11046|11047.5|11046|11048|11046.5|11047.5|11045.5|3021
1652263500000|2022-05-11 10:05:00|11048|11046.5|11048|11046.5|11048.5|11047|11047.5|11046|3133
1652263800000|2022-05-11 10:10:00|11047.5|11046|11048|11046.5|11048.5|11047|11047.5|11046|5353
1652264100000|2022-05-11 10:15:00|11047.5|11046|11047.5|11046|11048|11046.5|11047|11045.5|2533
1652264400000|2022-05-11 10:20:00|11047|11045.5|11047.5|11045.5|11047.5|11046|11047|11045.5|1120
1652264700000|2022-05-11 10:25:00|11047|11046|11048|11046.5|11048|11046.5|11047|11046|809
1652265000000|2022-05-11 10:30:00|11047.5|11046|11047.5|11046|11048|11046.5|11047.5|11046|529
1652265300000|2022-05-11 10:35:00|11048|11046.5|11048|11046.5|11048.5|11047|11047.5|11046|1726
1652265600000|2022-05-11 10:40:00|11048.5|11047|11048.5|11047|11048.5|11047|11048|11046.5|1185
1652265900000|2022-05-11 10:45:00|11049|11047.5|11048.5|11047|11049|11047.5|11048.5|11047|702
1652266200000|2022-05-11 10:50:00|11048|11046.5|11047.5|11046|11048.5|11047|11047.5|11046|2016
1652266500000|2022-05-11 10:55:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|2848
1652266800000|2022-05-11 11:00:00|11047|11045.5|11046|11044.5|11047|11045.5|11046|11044.5|2179
1652267100000|2022-05-11 11:05:00|11046.5|11045|11046.5|11045|11046.5|11045|11046|11044.5|1210
1652267400000|2022-05-11 11:10:00|11046|11044.5|11046|11044|11046.5|11045|11045.5|11044|2396
1652267700000|2022-05-11 11:15:00|11045.5|11044.5|11047|11045.5|11047|11045.5|11045.5|11044|2741
1652268000000|2022-05-11 11:20:00|11046.5|11045|11047.5|11046|11047.5|11046|11046.5|11045|4088
1652268300000|2022-05-11 11:25:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|2066
1652268600000|2022-05-11 11:30:00|11047|11045.5|11046|11044.5|11047|11045.5|11045.5|11044|2749
1652268900000|2022-05-11 11:35:00|11045.5|11044|11046|11044.5|11046|11044.5|11045|11043.5|3290
1652269200000|2022-05-11 11:40:00|11045.5|11044|11045.5|11044|11046|11044.5|11045.5|11043.5|4766
1652269500000|2022-05-11 11:45:00|11046|11044.5|11045.5|11044|11046|11044.5|11045|11043.5|2030
1652269800000|2022-05-11 11:50:00|11046|11044.5|11043.5|11042|11046|11044.5|11043.5|11042|4051
1652270100000|2022-05-11 11:55:00|11044|11042.5|11042.5|11041|11044|11042.5|11042.5|11041|6188
1652270400000|2022-05-11 12:00:00|11043|11040.5|11042|11040.5|11043|11041.5|11041.5|11040|6368
1652270700000|2022-05-11 12:05:00|11042.5|11041|11040.5|11039|11042.5|11041|11040|11038.5|3068
1652271000000|2022-05-11 12:10:00|11040|11038.5|11041|11039.5|11041.5|11040|11040|11038.5|3221
1652271300000|2022-05-11 12:15:00|11041.5|11040|11040|11038.5|11041.5|11040|11040|11038.5|4351
1652271600000|2022-05-11 12:20:00|11040.5|11039|11040.5|11039|11041|11039.5|11039.5|11038|3767
1652271900000|2022-05-11 12:25:00|11041|11039.5|11040.5|11038.5|11042|11040|11040|11038.5|1846
1652272200000|2022-05-11 12:30:00|11041|11036|11035|11033.5|11041|11037.5|11032.5|11031|11456
1652272500000|2022-05-11 12:35:00|11034.5|11033|11030|11028.5|11035.5|11034|11029|11027.5|8193
1652272800000|2022-05-11 12:40:00|11030.5|11029|11031|11029|11031|11029.5|11028.5|11027|4787
1652273100000|2022-05-11 12:45:00|11030.5|11029.5|11031|11029.5|11032|11030.5|11030|11028.5|3379
1652273400000|2022-05-11 12:50:00|11030.5|11029|11029|11027.5|11031.5|11030|11029|11027|4860
1652273700000|2022-05-11 12:55:00|11028.5|11027|11027.5|11026|11029.5|11028|11027.5|11026|5282
1652274000000|2022-05-11 13:00:00|11028|11026.5|11031.5|11030|11031.5|11030|11028|11026|6285
1652274300000|2022-05-11 13:05:00|11031|11029.5|11032|11030.5|11032|11030.5|11030.5|11029|3804
1652274600000|2022-05-11 13:10:00|11032.5|11031|11032|11030.5|11032.5|11031|11031.5|11030|2810
1652274900000|2022-05-11 13:15:00|11032.5|11031|11032|11030.5|11033|11031.5|11031.5|11030|2988
1652275200000|2022-05-11 13:20:00|11031.5|11030|11035|11033.5|11035|11033.5|11031.5|11030|2670
1652275500000|2022-05-11 13:25:00|11034.5|11033|11036.5|11035|11037.5|11036|11034.5|11033|6418
1652275800000|2022-05-11 13:30:00|11036|11034.5|11036|11034.5|11036.5|11035|11035|11033.5|6779
1652276100000|2022-05-11 13:35:00|11036.5|11035|11038|11036.5|11038.5|11037|11036.5|11034.5|3502
1652276400000|2022-05-11 13:40:00|11038.5|11037|11040.5|11039|11041|11039.5|11038|11036.5|3405
1652276700000|2022-05-11 13:45:00|11041|11039.5|11044|11042.5|11044.5|11043|11040.5|11039|5000
1652277000000|2022-05-11 13:50:00|11044.5|11043|11041.5|11040|11044.5|11043|11041|11039.5|7944
1652277300000|2022-05-11 13:55:00|11042|11040.5|11041|11039.5|11042|11040.5|11041|11039.5|3586
1652277600000|2022-05-11 14:00:00|11041.5|11040|11042.5|11041|11043|11041.5|11041|11039.5|3379
1652277900000|2022-05-11 14:05:00|11042|11040.5|11040|11038.5|11043|11041.5|11040|11038|3746
1652278200000|2022-05-11 14:10:00|11039.5|11038|11038|11036.5|11040|11038.5|11038|11036.5|5906
1652278500000|2022-05-11 14:15:00|11038.5|11036|11037.5|11036|11038.5|11037|11037|11035.5|3173
1652278800000|2022-05-11 14:20:00|11038|11035.5|11038|11036.5|11039|11037.5|11037|11035.5|3581
1652279100000|2022-05-11 14:25:00|11037.5|11036|11037|11035.5|11038|11036.5|11036.5|11035|1284
1652279400000|2022-05-11 14:30:00|11037.5|11036|11038.5|11037|11039|11037.5|11037|11035.5|1414
1652279700000|2022-05-11 14:35:00|11039|11037.5|11038.5|11037|11039|11037.5|11037|11035.5|2496
1652280000000|2022-05-11 14:40:00|11039|11037.5|11039|11037.5|11039.5|11038|11038.5|11037|5195
1652280300000|2022-05-11 14:45:00|11039.5|11038|11041|11039.5|11041.5|11040|11039|11037.5|5236
1652280600000|2022-05-11 14:50:00|11041.5|11040|11041|11039.5|11041.5|11040|11040.5|11039|2464
1652280900000|2022-05-11 14:55:00|11040.5|11039|11041|11039.5|11041.5|11040|11040.5|11039|565
1652281200000|2022-05-11 15:00:00|11040.5|11039|11040.5|11038.5|11041|11039.5|11039.5|11038|5144
1652281500000|2022-05-11 15:05:00|11040|11039|11039.5|11038|11040.5|11039|11039|11037.5|3173
1652281800000|2022-05-11 15:10:00|11039|11037.5|11041.5|11040|11041.5|11040|11039|11037.5|4568
1652282100000|2022-05-11 15:15:00|11041|11039.5|11042|11040.5|11042|11040.5|11041|11039.5|1436
1652282400000|2022-05-11 15:20:00|11042.5|11041|11043|11041.5|11043|11041.5|11042|11040.5|1873
1652282700000|2022-05-11 15:25:00|11043.5|11042|11042|11040.5|11043.5|11042|11040.5|11039|4692
1652283000000|2022-05-11 15:30:00|11042.5|11041|11042.5|11041|11043|11041.5|11040.5|11039|2596
1652283300000|2022-05-11 15:35:00|11042|11040.5|11043|11041.5|11044.5|11043|11042|11040.5|1498
1652283600000|2022-05-11 15:40:00|11043.5|11042|11043|11041.5|11043.5|11042|11042.5|11041|2721
1652283900000|2022-05-11 15:45:00|11043.5|11042|11043|11041.5|11043.5|11042|11042.5|11041|1742
1652284200000|2022-05-11 15:50:00|11043.5|11042|11043|11041.5|11044|11042.5|11043|11041|1424
1652284500000|2022-05-11 15:55:00|11043.5|11042|11044|11042.5|11044.5|11043|11043|11041.5|4362
1652284800000|2022-05-11 16:00:00|11043.5|11042|11043|11041.5|11043.5|11042|11042.5|11041|2841
1652285100000|2022-05-11 16:05:00|11042.5|11041|11044|11042.5|11044.5|11043|11042.5|11041|796
1652285400000|2022-05-11 16:10:00|11044.5|11043|11045|11043.5|11045|11043.5|11044|11042.5|642
1652285700000|2022-05-11 16:15:00|11044.5|11043|11045.5|11044|11045.5|11044|11044.5|11043|594
1652286000000|2022-05-11 16:20:00|11046|11044.5|11045.5|11044|11046|11044.5|11045|11043.5|1258
1652286300000|2022-05-11 16:25:00|11046|11044.5|11046|11044.5|11047.5|11046|11045.5|11044|2736
1652286600000|2022-05-11 16:30:00|11046.5|11045|11046|11044.5|11046.5|11045|11045.5|11044|837
1652286900000|2022-05-11 16:35:00|11046.5|11045|11047.5|11046|11047.5|11046|11046|11044.5|677
1652287200000|2022-05-11 16:40:00|11047|11045.5|11047|11045.5|11048|11046.5|11046.5|11045|1461
1652287500000|2022-05-11 16:45:00|11046.5|11045|11046|11044.5|11046.5|11045.5|11045.5|11044|384
1652287800000|2022-05-11 16:50:00|11046.5|11044|11046.5|11045|11047|11045|11046|11044|378
1652288100000|2022-05-11 16:55:00|11046|11044.5|11046|11044.5|11046.5|11045|11045.5|11044|635
1652288400000|2022-05-11 17:00:00|11046.5|11045|11046|11044.5|11047|11045.5|11045|11043|483
1652288700000|2022-05-11 17:05:00|11045.5|11044|11046|11044.5|11046|11044.5|11045.5|11044|117
1652289000000|2022-05-11 17:10:00|11046.5|11045|11047|11045|11047|11045.5|11046.5|11045|173
1652289300000|2022-05-11 17:15:00|11046.5|11045.5|11047|11045.5|11047.5|11046|11046.5|11045|33
1652289600000|2022-05-11 17:20:00|11047.5|11046|11047.5|11046|11047.5|11046|11047|11045.5|26
1652289900000|2022-05-11 17:25:00|11047|11045.5|11048|11046.5|11048|11046.5|11047|11045.5|214
1652290200000|2022-05-11 17:30:00|11048.5|11047|11048|11046.5|11048.5|11047|11048|11046|288
1652290500000|2022-05-11 17:35:00|11047.5|11046|11048.5|11047|11048.5|11047|11047.5|11046|95
1652290800000|2022-05-11 17:40:00|11048|11046.5|11048|11046.5|11048|11046.5|11048|11046.5|19
1652291100000|2022-05-11 17:45:00|11048.5|11047|11048.5|11047|11049|11047.5|11048|11046.5|264
1652291400000|2022-05-11 17:50:00|11048|11046.5|11048.5|11047|11048.5|11047|11048|11046.5|31
1652291700000|2022-05-11 17:55:00|11049|11046.5|11049|11047.5|11049|11047.5|11048.5|11046.5|22
1652292000000|2022-05-11 18:00:00|11049.5|11048|11049.5|11048|11049.5|11048|11049|11047.5|259
1652292300000|2022-05-11 18:05:00|11050|11048.5|11048.5|11047|11050|11048.5|11048.5|11047|83
1652292600000|2022-05-11 18:10:00|11049|11047.5|11048.5|11047|11049|11047.5|11048.5|11047|16
1652292900000|2022-05-11 18:15:00|11049|11047.5|11047.5|11046|11049|11047.5|11047.5|11046|55
1652293200000|2022-05-11 18:20:00|11048|11046.5|11047.5|11046|11048|11046.5|11047.5|11046|46
1652293500000|2022-05-11 18:25:00|||||||||152
1652293800000|2022-05-11 18:30:00|||||||||1
1652294100000|2022-05-11 18:35:00|11047|11045.5|11047|11045.5|11047|11045.5|11047|11045.5|11
1652294400000|2022-05-11 18:40:00|11047.5|11046|11047.5|11046|11048|11046.5|11047.5|11045.5|91
1652294700000|2022-05-11 18:45:00|11048|11046.5|11047.5|11046|11048|11046.5|11047.5|11046|13
1652295000000|2022-05-11 18:50:00|11048|11046.5|11048|11046.5|11048|11046.5|11048|11046.5|7
1652295300000|2022-05-11 18:55:00|11048.5|11047|11049|11047.5|11049|11047.5|11048.5|11047|151
1652295600000|2022-05-11 19:00:00|11048.5|11047|11048.5|11047|11049|11047.5|11048.5|11047|14
1652295900000|2022-05-11 19:05:00|||||||||14
1652296200000|2022-05-11 19:10:00|11048|11046.5|11048|11046.5|11048|11046.5|11048|11046.5|69
1652296500000|2022-05-11 19:15:00|11048.5|11047|11048|11046.5|11048.5|11047|11048|11046.5|55
1652296800000|2022-05-11 19:20:00|11048.5|11047|11048|11046.5|11048.5|11047|11048|11046.5|10
1652297100000|2022-05-11 19:25:00|11047.5|11046|11047.5|11046|11047.5|11046|11047.5|11046|90
1652297400000|2022-05-11 19:30:00|11047|11045.5|11047|11045.5|11047|11045.5|11047|11045.5|47
1652297700000|2022-05-11 19:35:00|11047.5|11046|11047.5|11046|11047.5|11046|11047.5|11046|49
1652298000000|2022-05-11 19:40:00|11047|11045.5|11047.5|11046|11047.5|11046|11047|11045.5|26
1652298300000|2022-05-11 19:45:00|11047|11045.5|11047.5|11046|11047.5|11046|11047|11045.5|55
1652298600000|2022-05-11 19:50:00|11048|11046.5|11048.5|11047|11048.5|11047|11047.5|11046|199
1652298900000|2022-05-11 19:55:00|11048|11046.5|11047.5|11046|11048.5|11047|11047.5|11046|72
1652314500000|2022-05-12 00:15:00|11048|11047.5|11049.5|11048|11050|11048|11048|11047.5|14
1652314800000|2022-05-12 00:20:00|11049|11047.5|11049|11047.5|11049|11047.5|11049|11047.5|2
1652315100000|2022-05-12 00:25:00|11049.5|11048|11049|11047|11049.5|11048|11049|11047|61
1652315400000|2022-05-12 00:30:00|11048.5|11047.5|11049.5|11048|11049.5|11048|11048.5|11047|16
1652315700000|2022-05-12 00:35:00|11049|11047.5|11050|11048.5|11050|11048.5|11049|11047.5|33
1652316000000|2022-05-12 00:40:00|11050.5|11049|11050|11048.5|11051.5|11050|11049.5|11048|188
1652316300000|2022-05-12 00:45:00|11049.5|11048|11049.5|11047.5|11050|11048|11049|11047.5|42
1652316600000|2022-05-12 00:50:00|11049|11048|11049|11047.5|11049.5|11048|11049|11047.5|24
1652316900000|2022-05-12 00:55:00|11049.5|11048|11049|11047.5|11049.5|11048|11049|11047.5|39
1652317200000|2022-05-12 01:00:00|11048.5|11047|11048.5|11047|11048.5|11047|11048|11046.5|275
1652317500000|2022-05-12 01:05:00|11048|11046.5|11048.5|11047|11048.5|11047|11048|11046.5|6
1652317800000|2022-05-12 01:10:00|11048|11046.5|11049|11047.5|11049|11047.5|11048|11046.5|31
1652318100000|2022-05-12 01:15:00|11048.5|11047|11049.5|11048|11049.5|11048|11048.5|11047|57
1652318400000|2022-05-12 01:20:00|11049|11047.5|11049|11047.5|11049.5|11047.5|11048.5|11046.5|15
1652318700000|2022-05-12 01:25:00|11048.5|11047|11048.5|11047|11049|11047.5|11048.5|11047|2
1652319000000|2022-05-12 01:30:00|11048|11046.5|11048.5|11047|11049|11047|11048|11046.5|12
1652319300000|2022-05-12 01:35:00|11048|11046.5|11048|11046.5|11048.5|11047|11048|11046.5|57
1652319600000|2022-05-12 01:40:00|11048.5|11047|11047|11045.5|11048.5|11047|11047|11045.5|92
1652319900000|2022-05-12 01:45:00|11047.5|11046|11047|11045|11047.5|11046|11046.5|11045|15
1652320200000|2022-05-12 01:50:00|11046.5|11045.5|11045.5|11044|11047|11045.5|11045.5|11043.5|105
1652320500000|2022-05-12 01:55:00|11045|11043.5|11045.5|11044|11045.5|11044|11045|11043.5|249
1652320800000|2022-05-12 02:00:00|11046|11044.5|11046.5|11045|11046.5|11045|11046|11044|19
1652321100000|2022-05-12 02:05:00|11046|11044.5|11046|11044.5|11046.5|11044.5|11046|11044.5|4
1652321400000|2022-05-12 02:10:00|11046.5||11046||11046.5||11046||8
1652321700000|2022-05-12 02:15:00|11045.5|11044|11045.5|11044|11045.5|11044|11045.5|11044|9
1652322000000|2022-05-12 02:20:00|11046|11044.5|11046.5|11044.5|11046.5|11044.5|11045.5|11044.5|61
1652322300000|2022-05-12 02:25:00|11047|11045|11047|11045.5|11047.5|11045.5|11047|11045|27
1652322600000|2022-05-12 02:30:00|11047.5|11045|11046.5|11044.5|11047.5|11045.5|11046|11044.5|37
1652322900000|2022-05-12 02:35:00|11047|11045|11047.5|11045.5|11047.5|11045.5|11047|11045|5
1652323200000|2022-05-12 02:40:00|11048|11046|11049|11047|11049|11047|11047.5|11046|20
1652323500000|2022-05-12 02:45:00|11048.5|11046.5|11047.5|11046|11049|11046.5|11047.5|11046|16
1652323800000|2022-05-12 02:50:00|11048|11046.5|11048|11046|11048|11046.5|11047.5|11046|2
1652324100000|2022-05-12 02:55:00|11047.5|11046.5|11048|11046.5|11048|11046.5|11047.5|11046|77
1652324400000|2022-05-12 03:00:00|11048.5|11047|11048.5|11047|11048.5|11047|11048.5|11046.5|119
1652324700000|2022-05-12 03:05:00|11048|11046.5|11048|11046.5|11048|11046.5|11048|11046.5|1
1652325000000|2022-05-12 03:10:00|||||||||27
1652325300000|2022-05-12 03:15:00|11048.5|11047|11048.5|11047|11048.5|11047|11048|11046.5|67
1652325600000|2022-05-12 03:20:00|11048|11046.5|11048|11046.5|11048|11046.5|11048|11046.5|2
1652325900000|2022-05-12 03:25:00|11048.5||11048||11048.5||11048||19
1652326200000|2022-05-12 03:30:00|11047.5|11046|11047.5|11046|11047.5|11046|11047|11045.5|19
1652326500000|2022-05-12 03:35:00|11047|11045.5|11047.5|11046|11047.5|11046|11047|11045.5|16
1652326800000|2022-05-12 03:40:00|11047|11045.5|11047.5|11046|11047.5|11046|11047|11045.5|9
1652327100000|2022-05-12 03:45:00|11047|11045.5|11047|11045.5|11047.5|11045.5|11047|11045.5|1
1652327400000|2022-05-12 03:50:00|||||||||6
1652327700000|2022-05-12 03:55:00|||||||||101
1652328000000|2022-05-12 04:00:00|||||||||30
1652328300000|2022-05-12 04:05:00|11047.5|11046|11047.5|11046|11047.5|11046|11047.5|11045.5|22
1652328600000|2022-05-12 04:10:00|11047|11045.5|11047.5|11045.5|11047.5|11046|11047|11045.5|2
1652328900000|2022-05-12 04:15:00|11047|11046|11047.5|11046|11047.5|11046|11047|11045.5|6
1652329200000|2022-05-12 04:20:00|11048|11046.5|11048.5|11047|11048.5|11047|11048|11046.5|10
1652329500000|2022-05-12 04:25:00||11046.5||11047||11047||11046.5|1
1652329800000|2022-05-12 04:30:00|11048|11046.5|11048|11046.5|11048.5|11047|11048|11046.5|0
1652330100000|2022-05-12 04:35:00|11048.5|11047|11048.5|11046.5|11048.5|11047|11048|11046.5|7
1652330400000|2022-05-12 04:40:00|11048|11047|11048.5|11047|11048.5|11047|11048|11046.5|0
1652330700000|2022-05-12 04:45:00|11048|11046.5|11048|11046.5|11048|11047|11048|11046.5|7
1652331000000|2022-05-12 04:50:00|11047.5|11046|11047|11045.5|11047.5|11046|11047|11045.5|423
1652331300000|2022-05-12 04:55:00|11047.5|11046|11048|11046|11048|11046.5|11047.5|11046|132
1652331600000|2022-05-12 05:00:00|11047.5|11045.5|11047.5|11046|11047.5|11046|11047|11045.5|10
1652331900000|2022-05-12 05:05:00||11045.5||11046||11046||11045.5|3
1652332200000|2022-05-12 05:10:00|11048|11046.5|11048|11046|11048|11046.5|11047.5|11046|13
1652332500000|2022-05-12 05:15:00|11047.5|11046.5|11048|11046.5|11048.5|11047|11047.5|11046.5|8
1652332800000|2022-05-12 05:20:00|11048.5|11047|11048|11046.5|11048.5|11047|11048|11046.5|8
1652333400000|2022-05-12 05:30:00|11047.5|11046|11047.5|11046|11047.5|11046|11047.5|11046|3
1652333700000|2022-05-12 05:35:00|11048|11046.5|11048.5|11047|11048.5|11047|11048|11046.5|44
1652334000000|2022-05-12 05:40:00|11048|11046.5|11049|11047.5|11049|11047.5|11048|11046.5|230
1652334300000|2022-05-12 05:45:00|11049.5|11048|11049.5|11048|11049.5|11048|11049|11047|80
1652334600000|2022-05-12 05:50:00|11049|11047.5|11050.5|11049|11050.5|11049|11049|11047.5|96
1652334900000|2022-05-12 05:55:00|11050|11048.5|11050.5|11049|11050.5|11049|11049.5|11048|206
1652335200000|2022-05-12 06:00:00|11050|11048.5|11051|11049.5|11051|11049.5|11049.5|11048|2100
1652335500000|2022-05-12 06:05:00|11051.5|11050|11051|11049.5|11051.5|11050|11050|11048.5|1635
1652335800000|2022-05-12 06:10:00|11051.5|11050|11052.5|11051|11052.5|11051|11051.5|11050|449
1652336100000|2022-05-12 06:15:00|11053|11051.5|11054|11052.5|11054|11052.5|11052.5|11051|1462
1652336400000|2022-05-12 06:20:00|11053.5|11052|11054|11052.5|11055|11053.5|11053.5|11052|1232
1652336700000|2022-05-12 06:25:00|11054.5|11053|11053.5|11052|11054.5|11053|11052.5|11051|1965
1652337000000|2022-05-12 06:30:00|11054|11052.5|11053|11051.5|11054|11052.5|11052.5|11051|1632
1652337300000|2022-05-12 06:35:00|11053.5|11052|11052|11050.5|11053.5|11052|11052|11050.5|2110
1652337600000|2022-05-12 06:40:00|11052.5|11051|11052|11050.5|11052.5|11051|11052|11050.5|2787
1652337900000|2022-05-12 06:45:00|11051.5|11050|11052|11050.5|11052.5|11051|11051|11049.5|3588
1652338200000|2022-05-12 06:50:00|11052.5|11051|11052|11050.5|11052.5|11051|11052|11050.5|1217
1652338500000|2022-05-12 06:55:00|11052.5|11051|11052.5|11051|11053|11051.5|11052.5|11051|1543
1652338800000|2022-05-12 07:00:00|11053|11051.5|11056|11054.5|11056|11054.5|11053|11051|4626
1652339100000|2022-05-12 07:05:00|11056.5|11055|11057.5|11056|11058.5|11056.5|11056|11054.5|5911
1652339400000|2022-05-12 07:10:00|11057|11055.5|11059.5|11058|11059.5|11058|11057|11055.5|3229
1652339700000|2022-05-12 07:15:00|11060|11058.5|11059.5|11058|11060|11058.5|11059|11057.5|5104
1652340000000|2022-05-12 07:20:00|11060|11058.5|11058.5|11057|11060|11058.5|11058|11056.5|2623
1652340300000|2022-05-12 07:25:00|11059|11057.5|11057|11055.5|11059|11057.5|11057|11055.5|1613
1652340600000|2022-05-12 07:30:00|11056.5|11055|11057.5|11056|11057.5|11056|11055|11053.5|4158
1652340900000|2022-05-12 07:35:00|11058|11056.5|11058.5|11057|11059|11057.5|11057.5|11056|1837
1652341200000|2022-05-12 07:40:00|11059|11057.5|11057|11055.5|11059.5|11058|11057|11055.5|2562
1652341500000|2022-05-12 07:45:00|11056.5|11055|11056|11054.5|11057|11055.5|11055.5|11054|3168
1652341800000|2022-05-12 07:50:00|11055.5|11054|11059|11057.5|11059|11057.5|11055.5|11054|2995
1652342100000|2022-05-12 07:55:00|11058.5|11057|11057.5|11056|11059.5|11058|11057.5|11056|4167
1652342400000|2022-05-12 08:00:00|11057|11055.5|11059.5|11058|11060.5|11058.5|11057|11055.5|3220
1652342700000|2022-05-12 08:05:00|11060|11058.5|11059|11057.5|11061|11059|11059|11057.5|3251
1652343000000|2022-05-12 08:10:00|11058.5|11057|11060|11058.5|11060.5|11059|11058.5|11057|2773
1652343300000|2022-05-12 08:15:00|11059.5|11058|11059.5|11058|11060|11058.5|11059|11057.5|877
1652343600000|2022-05-12 08:20:00|11060|11058.5|11058.5|11057|11060|11058.5|11058.5|11057|3684
1652343900000|2022-05-12 08:25:00|11058|11056.5|11057.5|11056|11058.5|11057|11057|11055.5|2215
1652344200000|2022-05-12 08:30:00|11057|11055.5|11057.5|11056|11058|11056.5|11056.5|11055|4759
1652344500000|2022-05-12 08:35:00|11058|11056.5|11059.5|11058|11060|11058.5|11057.5|11056|2686
1652344800000|2022-05-12 08:40:00|11059|11057.5|11057|11055.5|11059.5|11058|11056.5|11055|3347
1652345100000|2022-05-12 08:45:00|11056.5|11055|11055.5|11053.5|11057|11055.5|11055.5|11053.5|2482
1652345400000|2022-05-12 08:50:00|11055|11054|11054.5|11053|11056|11054.5|11054.5|11053|3863
1652345700000|2022-05-12 08:55:00|11055|11052.5|11055.5|11054|11055.5|11054|11054|11052.5|3868
1652346000000|2022-05-12 09:00:00|11055|11053.5|11055.5|11054|11056|11054.5|11054|11052.5|2704
1652346300000|2022-05-12 09:05:00|11056|11054.5|11057|11055.5|11057|11055.5|11056|11054.5|2265
1652346600000|2022-05-12 09:10:00|11056.5|11055|11055|11053.5|11057|11055.5|11055|11053.5|1183
1652346900000|2022-05-12 09:15:00|11055.5|11054|11054.5|11053|11055.5|11054|11053.5|11052|1432
1652347200000|2022-05-12 09:20:00|11055|11053.5|11056.5|11055|11056.5|11055|11054.5|11053|1792
1652347500000|2022-05-12 09:25:00|11057|11055.5|11058.5|11057|11059|11057.5|11057|11055.5|6178
1652347800000|2022-05-12 09:30:00|11059|11057.5|11060|11058.5|11060.5|11059|11058.5|11057|2632
1652348100000|2022-05-12 09:35:00|11060.5|11059|11060.5|11059|11061|11059.5|11059.5|11058|3106
1652348400000|2022-05-12 09:40:00|11061|11059.5|11061.5|11060|11062|11060.5|11061|11059.5|9197
1652348700000|2022-05-12 09:45:00|11061|11059.5|11061|11059.5|11062|11060.5|11060.5|11059|2287
1652349000000|2022-05-12 09:50:00|11060.5|11059|11060.5|11059|11061|11059.5|11060|11058.5|2906
1652349300000|2022-05-12 09:55:00|11061|11059.5|11061.5|11060|11061.5|11060|11061|11059.5|2746
1652349600000|2022-05-12 10:00:00|11062|11060.5|11062|11060.5|11063.5|11062|11062|11060.5|3793
1652349900000|2022-05-12 10:05:00|11062.5|11061|11064|11062.5|11064|11062.5|11062|11060.5|5461
1652350200000|2022-05-12 10:10:00|11064.5|11063|11064.5|11063|11065|11063.5|11062.5|11061|5273
1652350500000|2022-05-12 10:15:00|11065|11062.5|11065.5|11064|11066.5|11065|11064.5|11062.5|5918
1652350800000|2022-05-12 10:20:00|11066|11064.5|11065|11063.5|11067|11065.5|11064.5|11063|5449
1652351100000|2022-05-12 10:25:00|11065.5|11063|11065.5|11064|11065.5|11064|11064.5|11063|3102
1652351400000|2022-05-12 10:30:00|11065|11063.5|11062|11060.5|11065.5|11064|11062|11060.5|3911
1652351700000|2022-05-12 10:35:00|11062.5|11061|11063|11061.5|11063|11061.5|11061.5|11060|5363
1652352000000|2022-05-12 10:40:00|11062.5|11061|11063.5|11062|11063.5|11062|11062|11060.5|1020
1652352300000|2022-05-12 10:45:00|11063|11061.5|11063|11061.5|11063.5|11062|11063|11061.5|1110
1652352600000|2022-05-12 10:50:00|11063.5|11062|11063|11061.5|11064|11062.5|11062.5|11061|1959
1652352900000|2022-05-12 10:55:00|11063.5|11062|11062.5|11061|11063.5|11062|11062|11060.5|1849
1652353200000|2022-05-12 11:00:00|11062|11060.5|11062.5|11061|11063.5|11062|11062|11060.5|2783
1652353500000|2022-05-12 11:05:00|11062|11060.5|11062|11060.5|11062.5|11061|11061|11059.5|7450
1652353800000|2022-05-12 11:10:00|11061.5|11060|11061|11059.5|11062|11060.5|11061|11059.5|1639
1652354100000|2022-05-12 11:15:00|11061.5|11060|11062|11060.5|11062.5|11061|11061|11059.5|1760
1652354400000|2022-05-12 11:20:00|11062.5|11061|11062|11060.5|11063|11061.5|11061.5|11060|3356
1652354700000|2022-05-12 11:25:00|11062.5|11061|11063.5|11062|11063.5|11062|11062|11060.5|1642
1652355000000|2022-05-12 11:30:00|11064|11062.5|11065|11063.5|11065|11063.5|11063.5|11062|2886
1652355300000|2022-05-12 11:35:00|11064.5|11063|11066.5|11065|11067|11065.5|11064.5|11063|3032
1652355600000|2022-05-12 11:40:00|11067|11065.5|11067|11065.5|11067.5|11066|11066.5|11065|2632
1652355900000|2022-05-12 11:45:00|11067.5|11066|11069|11067.5|11070|11068.5|11067.5|11066|7037
1652356200000|2022-05-12 11:50:00|11068.5|11067|11068|11066.5|11068.5|11067|11067.5|11066|4185
1652356500000|2022-05-12 11:55:00|11068.5|11067|11068.5|11067|11069.5|11068|11068|11066.5|3747
1652356800000|2022-05-12 12:00:00|11068|11066.5|11068|11066.5|11069|11067.5|11067.5|11066|840
1652357100000|2022-05-12 12:05:00|11067.5|11066|11069|11067.5|11069|11067.5|11067|11065.5|2675
1652357400000|2022-05-12 12:10:00|11069.5|11067|11066.5|11065|11069.5|11067.5|11066|11064.5|3182
1652357700000|2022-05-12 12:15:00|11067|11064.5|11065.5|11064|11067|11065|11064.5|11063|2817
1652358000000|2022-05-12 12:20:00|11065|11063.5|11065.5|11064|11066|11064.5|11065|11063.5|7773
1652358300000|2022-05-12 12:25:00|11065|11063.5|11065|11063|11066|11064.5|11065|11063|1692
1652358600000|2022-05-12 12:30:00|11066|11063.5|11066.5|11065|11066.5|11065|11065|11063.5|2245
1652358900000|2022-05-12 12:35:00|11066|11064.5|11066.5|11065|11066.5|11065|11065|11063.5|1442
1652359200000|2022-05-12 12:40:00|11066|11064.5|11067|11065.5|11067|11065.5|11066|11064.5|2305
1652359500000|2022-05-12 12:45:00|11066.5|11065|11067|11065.5|11067.5|11066|11066.5|11065|829
1652359800000|2022-05-12 12:50:00|11066.5|11065|11067.5|11066|11068|11066.5|11066.5|11065|1836
1652360100000|2022-05-12 12:55:00|11068|11066.5|11068.5|11067|11068.5|11067|11067.5|11066|1497
1652360400000|2022-05-12 13:00:00|11068|11066.5|11066.5|11065|11068.5|11067|11066.5|11065|2917
1652360700000|2022-05-12 13:05:00|11067|11065.5|11066|11064.5|11067|11065.5|11066|11064.5|9920
1652361000000|2022-05-12 13:10:00|11065.5|11064|11065.5|11064|11066.5|11065|11065.5|11064|4694
1652361300000|2022-05-12 13:15:00|11065|11063.5|11065|11063.5|11065.5|11064|11064|11062.5|2039
1652361600000|2022-05-12 13:20:00|11064.5|11063|11064|11062.5|11065.5|11064|11064|11062.5|1358
1652361900000|2022-05-12 13:25:00|11064.5|11063|11064|11062|11065|11063.5|11063.5|11062|1009
1652362200000|2022-05-12 13:30:00|11063.5|11062.5|11065|11063.5|11065.5|11064|11063.5|11062|2776
1652362500000|2022-05-12 13:35:00|11064.5|11063|11064.5|11063|11065.5|11064|11064.5|11063|2858
1652362800000|2022-05-12 13:40:00|11065|11063.5|11065.5|11064|11066|11064.5|11065|11063.5|8473
1652363100000|2022-05-12 13:45:00|11065|11063.5|11063.5|11062|11065|11063.5|11063|11061.5|4042
1652363400000|2022-05-12 13:50:00|11064|11062.5|11064|11062.5|11064.5|11063|11063.5|11061.5|2697
1652363700000|2022-05-12 13:55:00|11064.5|11063|11063.5|11062|11065|11063|11063.5|11062|1909
1652364000000|2022-05-12 14:00:00|11064|11062.5|11065|11063.5|11066|11064.5|11064|11062.5|1870
1652364300000|2022-05-12 14:05:00|11064.5|11063|11064.5|11063|11065|11063.5|11064|11062.5|3164
1652364600000|2022-05-12 14:10:00|11064|11062.5|11064.5|11063|11065|11063.5|11064|11062.5|1976
1652364900000|2022-05-12 14:15:00|11065|11063.5|11064|11062.5|11065|11063.5|11063.5|11062|2754
1652365200000|2022-05-12 14:20:00|11064.5|11063|11062.5|11061|11064.5|11063|11062.5|11061|5155
1652365500000|2022-05-12 14:25:00|11063|11061.5|11062.5|11061|11063|11061.5|11062|11060.5|5839
1652365800000|2022-05-12 14:30:00|11062|11060.5|11063|11061.5|11063.5|11062|11062|11060.5|1789
1652366100000|2022-05-12 14:35:00|11063.5|11062|11064.5|11063|11065|11063.5|11063.5|11062|4345
1652366400000|2022-05-12 14:40:00|11064|11062.5|11064|11062.5|11064.5|11063|11063.5|11062|1806
1652366700000|2022-05-12 14:45:00|11063.5|11062|11062.5|11061|11064|11062.5|11062.5|11061|3919
1652367000000|2022-05-12 14:50:00|11063|11061.5|11063.5|11062|11064|11062.5|11063|11061.5|8006
1652367300000|2022-05-12 14:55:00|11063|11061.5|11063.5|11062|11063.5|11062|11062.5|11061|3685
1652367600000|2022-05-12 15:00:00|11063|11061.5|11062|11060.5|11064|11062.5|11062|11060.5|3103
1652367900000|2022-05-12 15:05:00|11061.5|11060|11060.5|11059|11061.5|11060|11059.5|11058|6955
1652368200000|2022-05-12 15:10:00|11061|11059.5|11060.5|11059|11061|11059.5|11059.5|11058|5565
1652368500000|2022-05-12 15:15:00|11060|11058.5|11060.5|11059|11061|11059.5|11060|11058.5|4200
1652368800000|2022-05-12 15:20:00|11061|11059.5|11062|11060.5|11062|11060.5|11061|11059.5|2713
1652369100000|2022-05-12 15:25:00|11062.5|11061|11062|11060.5|11062.5|11061|11061.5|11060|2300
1652369400000|2022-05-12 15:30:00|11061.5|11060|11061.5|11060|11062.5|11061|11061.5|11060|6115
1652369700000|2022-05-12 15:35:00|11062|11060.5|11062|11060.5|11062|11060.5|11061.5|11060|5789
1652370000000|2022-05-12 15:40:00|11062.5|11061|11062.5|11061|11062.5|11061|11062|11060.5|934
1652370300000|2022-05-12 15:45:00|11062|11060.5|11063.5|11062|11063.5|11062|11062|11060.5|6383
1652370600000|2022-05-12 15:50:00|11063|11061.5|11063|11061.5|11063.5|11062|11062.5|11061|1559
1652370900000|2022-05-12 15:55:00|11063.5|11062|11065|11063.5|11065|11063.5|11063|11061.5|1626
1652371200000|2022-05-12 16:00:00|11064.5|11063|11064|11062.5|11064.5|11063|11063.5|11062|1310
1652371500000|2022-05-12 16:05:00|11064.5|11063|11063.5|11062|11064.5|11063|11063.5|11062|1149
1652371800000|2022-05-12 16:10:00|11064|11062.5|11063.5|11062|11064|11062.5|11063.5|11062|1234
1652372100000|2022-05-12 16:15:00|11063|11061.5|11063|11061.5|11063.5|11062|11062.5|11061|1645
1652372400000|2022-05-12 16:20:00|11062.5|11061|11062.5|11061|11063|11061.5|11062.5|11061|588
1652372700000|2022-05-12 16:25:00|11063|11061.5|11062.5|11061|11063|11061.5|11062|11060.5|1038
1652373000000|2022-05-12 16:30:00|||||||||557
1652373300000|2022-05-12 16:35:00|11062|11060.5|11062.5|11061|11062.5|11061|11062|11060.5|566
1652373600000|2022-05-12 16:40:00|11062|11060.5|11062|11060.5|11062.5|11061|11062|11060.5|558
1652373900000|2022-05-12 16:45:00|11062.5|11061|11063|11061.5|11063|11061.5|11062|11061|346
1652374200000|2022-05-12 16:50:00|11062.5|11061|11062|11060.5|11063|11061.5|11062|11060.5|369
1652374500000|2022-05-12 16:55:00|11062.5|11061|11062.5|11061|11062.5|11061|11062.5|11061|68
1652374800000|2022-05-12 17:00:00|11063|11061.5|11063.5|11062|11063.5|11062|11062.5|11061|156
1652375100000|2022-05-12 17:05:00|11064|11062.5|11064|11062.5|11064.5|11063|11063.5|11062|659
1652375700000|2022-05-12 17:15:00|11063.5|11062|11063.5|11062|11064|11062.5|11063.5|11062|286
1652376000000|2022-05-12 17:20:00|11064|11062.5|11063.5|11062|11064|11062.5|11063.5|11062|133
1652376300000|2022-05-12 17:25:00|11064|11062.5|11064|11062.5|11064|11062.5|11063.5|11062|136
1652376600000|2022-05-12 17:30:00|11064.5|11063|11065|11063.5|11065|11063.5|11064.5|11063|260
1652376900000|2022-05-12 17:35:00|11064.5|11063|11064.5|11063|11064.5|11063|11064|11062.5|81
1652377200000|2022-05-12 17:40:00|11064|11062.5|11064|11062.5|11064.5|11063|11064|11062.5|13
1652377500000|2022-05-12 17:45:00|11064.5|11063|11065|11063.5|11065|11063.5|11064.5|11063|173
1652377800000|2022-05-12 17:50:00|11064.5|11063|11065|11063.5|11065|11063.5|11064.5|11063|260
1652378100000|2022-05-12 17:55:00|11064.5|11063|11064.5|11063|11065|11063.5|11064.5|11063|23
1652378400000|2022-05-12 18:00:00|11064|11062.5|11064|11062.5|11064|11062.5|11064|11062.5|1
1652378700000|2022-05-12 18:05:00|11063.5|11062|11064|11062.5|11064|11062.5|11063.5|11062|62
1652379000000|2022-05-12 18:10:00|11063.5|11062|11064|11062.5|11064|11062.5|11063.5|11062|18
1652379300000|2022-05-12 18:15:00|11063.5|11062|11063.5|11062|11063.5|11062|11063.5|11062|78
1652379600000|2022-05-12 18:20:00|11063|11061.5|11063|11061.5|11063|11061.5|11063|11061.5|143
1652379900000|2022-05-12 18:25:00|11063.5|11062|11063.5|11062|11063.5|11062|11063|11061.5|145
1652380200000|2022-05-12 18:30:00|11064|11062.5|11064.5|11063|11065|11063.5|11064|11062.5|49
1652380500000|2022-05-12 18:35:00|11065|11063.5|11065|11063.5|11065|11063.5|11064.5|11063|35
1652380800000|2022-05-12 18:40:00|11065.5|11064|11066|11064.5|11066|11064.5|11065|11063.5|299
1652381100000|2022-05-12 18:45:00|||||||||61
1652381400000|2022-05-12 18:50:00|||||||||131
1652381700000|2022-05-12 18:55:00|11066.5|11065|11066|11064.5|11066.5|11065|11066|11064.5|93
1652382000000|2022-05-12 19:00:00|11065.5|11064|11065|11063.5|11066|11064.5|11065|11063.5|148
1652382300000|2022-05-12 19:05:00|11065.5|11064|11065.5|11064|11066|11064.5|11065.5|11064|79
1652382600000|2022-05-12 19:10:00|11065|11063.5|11065|11063.5|11065|11063.5|11065|11063.5|68
1652382900000|2022-05-12 19:15:00|||||||||44
1652383200000|2022-05-12 19:20:00|11064.5|11063|11064|11062.5|11065|11063.5|11064|11062.5|349
1652383500000|2022-05-12 19:25:00|11063.5|11062|11063|11061.5|11063.5|11062|11062.5|11061|231
1652383800000|2022-05-12 19:30:00||11061||11061.5||11061.5||11061|154
1652384100000|2022-05-12 19:35:00|11062.5|11061|11063|11061.5|11063.5|11062|11062.5|11061|315
1652384400000|2022-05-12 19:40:00|||||||||10
1652384700000|2022-05-12 19:45:00|11062.5|11061|11062.5|11061|11063|11061.5|11062.5|11061|143
1652385000000|2022-05-12 19:50:00|11062|11060.5|11062|11060.5|11062.5|11061|11062|11060.5|295
1652385300000|2022-05-12 19:55:00|11062.5|11061|11062|11060.5|11063|11061|11061.5|11060|217
1652400900000|2022-05-13 00:15:00|11064|11059.5|11062.5|11061|11064|11062|11062.5|11059|66
1652401200000|2022-05-13 00:20:00|11062|11060.5|11062|11060.5|11062.5|11061|11062|11060.5|35
1652401800000|2022-05-13 00:30:00|11061.5|11060|11061.5|11060|11061.5|11060|11061|11059.5|12
1652402100000|2022-05-13 00:35:00|11062||11061.5||11062||11061.5||6
1652402400000|2022-05-13 00:40:00|11061|11059.5|11060|11058.5|11061|11059.5|11060|11058.5|21
1652402700000|2022-05-13 00:45:00|11060.5|11059|11060|11058.5|11060.5|11059|11060|11058.5|36
1652403000000|2022-05-13 00:50:00|11060.5|11058|11060|11058|11060.5|11058|11059.5|11058|22
1652403300000|2022-05-13 00:55:00|11059.5|11058.5|11060|11058.5|11060|11058.5|11059.5|11058|13
1652403600000|2022-05-13 01:00:00|11060.5|11059|11059.5|11058|11060.5|11059|11059.5|11058|19
1652403900000|2022-05-13 01:05:00|11060|11058.5|11059.5|11058|11060|11058.5|11059|11057.5|54
1652404200000|2022-05-13 01:10:00|11060||11060||11060||11059.5||5
1652404500000|2022-05-13 01:15:00|11059.5|11057.5|11058.5|11057|11059.5|11058|11058.5|11057|57
1652404800000|2022-05-13 01:20:00|11058|11056.5|11058.5|11057|11059|11057|11058|11056.5|30
1652405100000|2022-05-13 01:25:00|11058|11056.5|11058.5|11057|11058.5|11057|11058|11056.5|17
1652405400000|2022-05-13 01:30:00|11059|11057.5|11058.5|11057|11059.5|11057.5|11058|11056.5|66
1652405700000|2022-05-13 01:35:00|11059|11057.5|11060|11058.5|11060|11058.5|11059|11057.5|319
1652406000000|2022-05-13 01:40:00|||||||||10
1652406300000|2022-05-13 01:45:00|11060.5|11059|11060|11058.5|11060.5|11059|11060|11058.5|32
1652406600000|2022-05-13 01:50:00|11059.5|11058|11060|11058|11060|11058.5|11059.5|11058|8
1652406900000|2022-05-13 01:55:00|11059.5|11058.5|11060|11058|11060|11058.5|11059.5|11058|1
1652407200000|2022-05-13 02:00:00|11059.5|11057.5|11059|11057.5|11060|11057.5|11059|11057.5|102
1652407500000|2022-05-13 02:05:00|11059.5|11058|11059|11057.5|11059.5|11058|11059|11057.5|26
1652407800000|2022-05-13 02:10:00|11059.5|11058|11059.5|11057.5|11059.5|11058|11059|11057.5|15
1652408100000|2022-05-13 02:15:00|11059||11059.5||11059.5||11059||0
1652408400000|2022-05-13 02:20:00|11059||11059||11059||11059||3
1652408700000|2022-05-13 02:25:00|11058.5|11057|11058.5|11057|11058.5|11057|11058.5|11057|2
1652409000000|2022-05-13 02:30:00|11059|11056.5|11059|11057|11059|11057|11058.5|11056.5|6
1652409300000|2022-05-13 02:35:00|11059.5|11057.5|11059.5|11058|11059.5|11058|11059.5|11057.5|0
1652409600000|2022-05-13 02:40:00|11059|11057.5|11059.5|11057.5|11059.5|11057.5|11059|11057.5|8
1652409900000|2022-05-13 02:45:00|11059|11058|11059.5|11057.5|11059.5|11058|11059|11057.5|17
1652410200000|2022-05-13 02:50:00|11059|11058|11059.5|11058|11060|11058|11059|11057.5|37
1652410800000|2022-05-13 03:00:00|11059|11057.5|11059|11057.5|11059|11057.5|11059|11057.5|3
1652411100000|2022-05-13 03:05:00|11059.5|11058|11059.5|11058|11059.5|11058|11059.5|11057.5|11
1652411400000|2022-05-13 03:10:00|11059|11057.5|11059|11057.5|11059|11058|11059|11057.5|8
1652411700000|2022-05-13 03:15:00|11059.5|11058|11059|11057.5|11059.5|11058|11059|11057.5|16
1652412000000|2022-05-13 03:20:00|11058.5|11057|11058.5|11057|11059|11057.5|11058.5|11057|14
1652412300000|2022-05-13 03:25:00|11059|11056.5|11058|11056.5|11059|11057|11057.5|11056|98
1652412600000|2022-05-13 03:30:00|11058.5|11057|11059|11057.5|11059|11057.5|11058.5|11056.5|16
1652412900000|2022-05-13 03:35:00|11058.5|11057|11058.5|11057|11059|11057.5|11058.5|11057|14
1652413200000|2022-05-13 03:40:00|11058|11056.5|11058.5|11057|11059|11057.5|11058|11056.5|15
1652413500000|2022-05-13 03:45:00|11058|11056.5|11059.5|11057.5|11059.5|11057.5|11058|11056.5|16
1652413800000|2022-05-13 03:50:00|11059|11058|11059.5|11058|11059.5|11058|11059|11057.5|11
1652414100000|2022-05-13 03:55:00|11059|11057.5|11059.5|11057.5|11059.5|11058|11059|11057.5|19
1652414400000|2022-05-13 04:00:00|11059|11058|11059.5|11058|11059.5|11058|11059|11057.5|32
1652414700000|2022-05-13 04:05:00|11059|11057.5|11059.5|11058|11059.5|11058|11059|11057.5|6
1652415000000|2022-05-13 04:10:00||11057.5||11058||11058||11057.5|2
1652415300000|2022-05-13 04:15:00|11059|11057.5|11059|11057.5|11059.5|11058|11059|11057.5|2
1652415600000|2022-05-13 04:20:00|11058.5|11057|11059|11057.5|11059|11057.5|11058.5|11057|4
1652415900000|2022-05-13 04:25:00|11059.5|11057|11059|11057.5|11059.5|11057.5|11058.5|11057|7
1652416200000|2022-05-13 04:30:00|11058.5|11057|11058.5|11057|11059|11057.5|11058.5|11056.5|16
1652416500000|2022-05-13 04:35:00|11059|11056.5|11059|11057|11059|11057|11058.5|11056.5|27
1652416800000|2022-05-13 04:40:00|11058.5|11057.5|11059|11057.5|11059|11057.5|11058.5|11057.5|4
1652417100000|2022-05-13 04:45:00|11058.5|11057|11058|11056.5|11059|11057|11057.5|11056|468
1652417400000|2022-05-13 04:50:00|11058.5|11057|11058|11056.5|11058.5|11057|11058|11056.5|9
1652417700000|2022-05-13 04:55:00|11057.5|11056|11057.5|11056|11057.5|11056|11057.5|11056|42
1652418000000|2022-05-13 05:00:00|11057|11055.5|11057.5|11056|11057.5|11056|11057|11055.5|5
1652418600000|2022-05-13 05:10:00|||||||||1
1652418900000|2022-05-13 05:15:00|||||||||1
1652420100000|2022-05-13 05:35:00|11058|11056.5|11057.5|11056|11058|11056.5|11057.5|11056|12
1652420400000|2022-05-13 05:40:00|11058|11055.5|11057.5|11056|11058|11056|11057|11055.5|30
1652420700000|2022-05-13 05:45:00|11057|11055.5|11057.5|11056|11057.5|11056|11057|11055.5|11
1652421000000|2022-05-13 05:50:00|11058|11056.5|11057.5|11056|11058|11056.5|11057.5|11056|127
1652421300000|2022-05-13 05:55:00|11057|11055.5|11057|11055.5|11057.5|11056|11057|11055.5|264
1652421600000|2022-05-13 06:00:00|11057.5|11056|11055.5|11054|11057.5|11056|11055|11053.5|2465
1652421900000|2022-05-13 06:05:00|11056|11054.5|11056.5|11055|11056.5|11055|11055.5|11054|547
1652422200000|2022-05-13 06:10:00|11056|11054.5|11057|11055.5|11057.5|11056|11056|11054.5|1130
1652422500000|2022-05-13 06:15:00|11057.5|11056|11057.5|11056|11058|11056.5|11057|11055.5|965
1652422800000|2022-05-13 06:20:00|11058|11056.5|11057|11055.5|11058|11056.5|11057|11055.5|452
1652423100000|2022-05-13 06:25:00|11056.5|11055|11056|11054.5|11057|11055.5|11056|11054.5|466
1652423400000|2022-05-13 06:30:00|11056.5|11055|11054|11052.5|11056.5|11055|11054|11052.5|2204
1652423700000|2022-05-13 06:35:00|11054.5|11053|11054|11052.5|11054.5|11053|11053|11051.5|3046
1652424000000|2022-05-13 06:40:00|11054.5|11053|11057|11055.5|11057|11055.5|11054.5|11053|4110
1652424300000|2022-05-13 06:45:00|11057.5|11056|11055|11053.5|11057.5|11056|11055|11053.5|2371
1652424600000|2022-05-13 06:50:00|11055.5|11054|11057|11055.5|11057.5|11055.5|11055.5|11054|1370
1652424900000|2022-05-13 06:55:00|11056.5|11055|11057|11055.5|11057|11055.5|11056.5|11055|896
1652425200000|2022-05-13 07:00:00|11057.5|11056|11058.5|11057|11059.5|11058|11057|11055.5|3556
1652425500000|2022-05-13 07:05:00|11059|11057.5|11059.5|11058|11060|11058.5|11058|11056.5|7146
1652425800000|2022-05-13 07:10:00|11060|11058.5|11061|11059.5|11061|11059.5|11058.5|11057|8126
1652426100000|2022-05-13 07:15:00|11060.5|11059|11059.5|11058|11061|11059.5|11059.5|11058|3845
1652426400000|2022-05-13 07:20:00|11060|11058.5|11058.5|11057|11061|11059|11058|11056.5|2040
1652426700000|2022-05-13 07:25:00|11058|11056.5|11057|11055.5|11059.5|11058|11057|11055.5|1363
1652427000000|2022-05-13 07:30:00|11057.5|11056|11057|11055.5|11057.5|11056|11056|11054.5|3442
1652427300000|2022-05-13 07:35:00|11056.5|11055|11058|11056.5|11058.5|11057|11056.5|11055|5745
1652427600000|2022-05-13 07:40:00|11058.5|11057|11057|11055.5|11059.5|11058|11057|11055|7472
1652427900000|2022-05-13 07:45:00|11056.5|11055|11056.5|11055|11057|11055.5|11055|11053.5|4983
1652428200000|2022-05-13 07:50:00|11057|11055.5|11058|11056.5|11058|11056.5|11056|11054.5|3934
1652428500000|2022-05-13 07:55:00|11057.5|11056|11055|11053|11057.5|11056|11054.5|11053|3606
1652428800000|2022-05-13 08:00:00|11055.5|11053.5|11056|11054.5|11056|11054.5|11055|11053|2172
1652429100000|2022-05-13 08:05:00|11056.5|11055|11056.5|11055|11057|11055|11056|11054.5|714
1652429400000|2022-05-13 08:10:00|11057|11055.5|11057|11055.5|11057.5|11056|11056.5|11055|4001
1652429700000|2022-05-13 08:15:00|11057.5|11056|11058|11056.5|11058.5|11057|11057.5|11056|1425
1652430000000|2022-05-13 08:20:00|11057.5|11056|11059.5|11058|11059.5|11058|11057.5|11056|2704
1652430300000|2022-05-13 08:25:00|11059|11057.5|11059|11057.5|11060.5|11059|11059|11057.5|2431
1652430600000|2022-05-13 08:30:00|11059.5|11058|11059|11057.5|11060|11058.5|11059|11057.5|2417
1652430900000|2022-05-13 08:35:00|11059.5|11058|11060|11058.5|11060.5|11059|11059.5|11058|1271
1652431200000|2022-05-13 08:40:00|11060.5|11059|11061|11059.5|11061|11059.5|11060|11058.5|1493
1652431500000|2022-05-13 08:45:00|11060.5|11059|11060.5|11059|11061|11059.5|11060|11058.5|807
1652431800000|2022-05-13 08:50:00|11060|11058.5|11059.5|11058|11060|11058.5|11059.5|11058|1704
1652432100000|2022-05-13 08:55:00|11060|11058.5|11060.5|11059|11060.5|11059|11059.5|11058|2738
1652432400000|2022-05-13 09:00:00|11061|11058.5|11062.5|11061|11062.5|11061|11060.5|11058.5|4039
1652432700000|2022-05-13 09:05:00|11062|11060.5|11062|11060.5|11062.5|11061|11061.5|11060|1623
1652433000000|2022-05-13 09:10:00|11061.5|11060|11062|11060.5|11062|11060.5|11061.5|11060|1421
1652433300000|2022-05-13 09:15:00|11061.5|11060|11061|11059.5|11061.5|11060|11061|11059.5|1480
1652433600000|2022-05-13 09:20:00|11061.5|11060|11062|11060.5|11062.5|11061|11061.5|11060|1892
1652433900000|2022-05-13 09:25:00|11062.5|11061|11061.5|11060|11062.5|11061|11061.5|11060|4900
1652434200000|2022-05-13 09:30:00|11061|11059.5|11061|11059.5|11061.5|11060|11061|11059.5|4763
1652434500000|2022-05-13 09:35:00|11061.5|11060|11061|11059.5|11061.5|11060|11060.5|11059|1382
1652434800000|2022-05-13 09:40:00|11061.5|11060|11061.5|11060|11062|11060.5|11061|11059.5|900
1652435100000|2022-05-13 09:45:00|11061|11059.5|11062|11060.5|11062|11060.5|11061|11059.5|877
1652435400000|2022-05-13 09:50:00|11062.5|11061|11063.5|11062|11063.5|11062|11062.5|11061|1826
1652435700000|2022-05-13 09:55:00|11064|11062.5|11064.5|11063|11065.5|11064|11064|11062.5|2571
1652436000000|2022-05-13 10:00:00|11064|11062.5|11063|11061.5|11064.5|11063|11063|11061.5|3613
1652436300000|2022-05-13 10:05:00|11063.5|11062|11063|11061.5|11063.5|11062|11062.5|11061|2550
1652436600000|2022-05-13 10:10:00|11062.5|11061|11064.5|11063|11064.5|11063|11062.5|11061|5568
1652436900000|2022-05-13 10:15:00|11064|11062.5|11064.5|11063|11065|11063.5|11064|11062.5|1934
1652437200000|2022-05-13 10:20:00|11064|11062.5|11065|11063.5|11065.5|11064|11064|11062.5|1667
1652437500000|2022-05-13 10:25:00|11064.5|11063|11064.5|11063|11065|11063.5|11064|11062.5|2443
1652437800000|2022-05-13 10:30:00|11065|11063.5|11063.5|11062|11065|11063.5|11063.5|11062|595
1652438100000|2022-05-13 10:35:00|11063|11061.5|11062.5|11061|11063.5|11062|11062|11060.5|1584
1652438400000|2022-05-13 10:40:00|11063|11061.5|11062.5|11061|11063|11061.5|11062.5|11061|4228
1652438700000|2022-05-13 10:45:00|11063|11061.5|11062|11060.5|11063|11061.5|11062|11060.5|1145
1652439000000|2022-05-13 10:50:00|11062.5|11061|11061.5|11060|11062.5|11061|11061|11059.5|3149
1652439300000|2022-05-13 10:55:00|11062|11060.5|11061.5|11060|11062.5|11061|11061.5|11060|1125
1652439600000|2022-05-13 11:00:00|11061|11059.5|11060|11058.5|11062|11060.5|11060|11058.5|2891
1652439900000|2022-05-13 11:05:00|11059.5|11058|11059.5|11058|11060|11058.5|11059.5|11058|789
1652440200000|2022-05-13 11:10:00|11060|11058.5|11060.5|11059|11060.5|11059|11059.5|11058|3831
1652440500000|2022-05-13 11:15:00|11061|11059.5|11060.5|11059|11061|11059.5|11059.5|11058|2128
1652440800000|2022-05-13 11:20:00|11060|11058.5|11060|11058.5|11060|11058.5|11059.5|11058|1417
1652441100000|2022-05-13 11:25:00|11060.5|11059|11059.5|11058|11060.5|11059|11059.5|11058|561
1652441400000|2022-05-13 11:30:00|11060|11058.5|11060|11058.5|11060.5|11058.5|11059.5|11058|1128
1652441700000|2022-05-13 11:35:00|11060.5|11059|11060.5|11059|11061|11059.5|11060.5|11058.5|835
1652442000000|2022-05-13 11:40:00|11060|11058.5|11059|11057.5|11060.5|11059|11059|11057|959
1652442300000|2022-05-13 11:45:00|11058.5|11057|11059|11057.5|11059|11057.5|11058.5|11056.5|805
1652442600000|2022-05-13 11:50:00|11058.5|11057|11058.5|11057|11059|11057|11058.5|11057|240
1652442900000|2022-05-13 11:55:00|11059|11057.5|11059|11057.5|11059.5|11058|11058.5|11057|1334
1652443200000|2022-05-13 12:00:00|11058.5|11057|11058.5|11057|11059|11057.5|11058.5|11057|1006
1652443500000|2022-05-13 12:05:00|11058|11056.5|11058.5|11057|11059|11057.5|11058|11056.5|829
1652443800000|2022-05-13 12:10:00|11058|11056.5|11058.5|11057|11058.5|11057|11058|11056.5|911
1652444100000|2022-05-13 12:15:00|11058|11056.5|11058|11056.5|11059.5|11058|11058|11056.5|2363
1652444400000|2022-05-13 12:20:00|11058.5|11057|11059|11057.5|11059|11057.5|11058.5|11057|1929
1652444700000|2022-05-13 12:25:00|11059.5|11058|11059.5|11058|11059.5|11058|11059.5|11058|957
1652445000000|2022-05-13 12:30:00|11060|11058.5|11059|11057.5|11060|11058.5|11059|11057.5|508
1652445300000|2022-05-13 12:35:00|11059.5|11058|11060|11058.5|11060|11058.5|11059|11057.5|650
1652445600000|2022-05-13 12:40:00|11059.5|11058|11058|11056.5|11059.5|11058|11058|11056.5|2474
1652445900000|2022-05-13 12:45:00|11057.5|11056|11056.5|11054.5|11057.5|11056.5|11056|11054.5|4133
1652446200000|2022-05-13 12:50:00|11056|11055|11055.5|11054|11056.5|11055|11055.5|11054|1808
1652446500000|2022-05-13 12:55:00|11055|11053.5|11055.5|11054|11056|11054.5|11055|11053.5|1355
1652446800000|2022-05-13 13:00:00|11055|11053.5|11056|11054.5|11056|11054.5|11055|11053.5|1514
1652447100000|2022-05-13 13:05:00|11055.5|11054|11055.5|11054|11056|11054.5|11055|11053.5|788
1652447400000|2022-05-13 13:10:00|11055|11053.5|11056|11054.5|11056|11054.5|11055|11053.5|994
1652447700000|2022-05-13 13:15:00|11056.5|11055|11056|11054.5|11057|11055.5|11055.5|11054|1342
1652448000000|2022-05-13 13:20:00|11056.5|11055|11056|11054.5|11056.5|11055|11056|11054.5|1658
1652448300000|2022-05-13 13:25:00|11056.5|11055|11056.5|11055|11057|11055.5|11056|11054.5|1395
1652448600000|2022-05-13 13:30:00|11056|11054.5|11053.5|11052|11056|11054.5|11053.5|11052|8361
1652448900000|2022-05-13 13:35:00|11053|11051.5|11054|11052.5|11054.5|11053|11052.5|11051|5551
1652449200000|2022-05-13 13:40:00|11053.5|11052|11053|11051.5|11054|11052.5|11052.5|11051|1422
1652449500000|2022-05-13 13:45:00|11053.5|11052|11053|11051.5|11053.5|11052|11053|11051.5|690
1652449800000|2022-05-13 13:50:00|11052.5|11051|11052|11050.5|11053|11051.5|11052|11050.5|1536
1652450100000|2022-05-13 13:55:00|11051.5|11050|11050|11048.5|11051.5|11050|11049.5|11048|5104
1652450400000|2022-05-13 14:00:00|11050.5|11049|11052.5|11051|11052.5|11051|11050.5|11049|4251
1652450700000|2022-05-13 14:05:00|11053|11051.5|11052.5|11051|11053.5|11052|11052|11050.5|1284
1652451000000|2022-05-13 14:10:00|11052|11050.5|11050.5|11049|11052.5|11051|11050|11048.5|4860
1652451300000|2022-05-13 14:15:00|11050|11048.5|11049|11047.5|11050.5|11049|11048.5|11047|2871
1652451600000|2022-05-13 14:20:00|11049.5|11048|11049.5|11048|11049.5|11048|11048|11046.5|1832
1652451900000|2022-05-13 14:25:00|11050|11048.5|11050.5|11049|11050.5|11049|11050|11048.5|2119
1652452200000|2022-05-13 14:30:00|11050|11048.5|11050|11048.5|11051|11049.5|11050|11048.5|657
1652452500000|2022-05-13 14:35:00|11050.5|11049|11051|11049.5|11051.5|11050|11050|11049|1149
1652452800000|2022-05-13 14:40:00|11051.5|11050|11052|11050.5|11052|11050.5|11050.5|11049|2865
1652453100000|2022-05-13 14:45:00|11052.5|11051|11052|11050.5|11052.5|11051|11051.5|11050|1683
1652453400000|2022-05-13 14:50:00|11051.5|11050|11051.5|11050|11052|11050.5|11051.5|11050|975
1652453700000|2022-05-13 14:55:00|11052|11050.5|11053.5|11052|11053.5|11052|11051.5|11050|4799
1652454000000|2022-05-13 15:00:00|11053|11051.5|11052.5|11051|11053.5|11052|11052.5|11051|1472
1652454300000|2022-05-13 15:05:00|11052|11050.5|11052.5|11051|11052.5|11051|11052|11050.5|1962
1652454600000|2022-05-13 15:10:00|11052|11050.5|11053|11051.5|11053.5|11052|11052|11050.5|1795
1652454900000|2022-05-13 15:15:00|11053.5|11052|11053.5|11052|11053.5|11052|11053|11051.5|652
1652455200000|2022-05-13 15:20:00|11054|11052.5|11053|11051.5|11054|11052.5|11053|11051.5|2886
1652455500000|2022-05-13 15:25:00|11053.5|11052|11052.5|11051|11053.5|11052|11052.5|11051|5426
1652455800000|2022-05-13 15:30:00|11053|11051.5|11053.5|11051.5|11053.5|11052|11052.5|11051|1657
1652456100000|2022-05-13 15:35:00|11053|11052|11053.5|11052|11054|11052.5|11053|11051.5|470
1652456400000|2022-05-13 15:40:00|11054|11052.5|11054|11052|11054|11052.5|11053.5|11052|698
1652456700000|2022-05-13 15:45:00|11053.5|11052.5|11053.5|11052|11054|11052.5|11053.5|11052|239
1652457000000|2022-05-13 15:50:00|11053|11051.5|11053|11051.5|11053.5|11052|11053|11051.5|808
1652457300000|2022-05-13 15:55:00|11053.5|11052|11053.5|11052|11053.5|11052|11053|11051.5|453
1652457600000|2022-05-13 16:00:00|11053|11051.5|11054|11052.5|11054|11052.5|11053|11051.5|4353
1652457900000|2022-05-13 16:05:00|11053.5|11052|11053.5|11052|11053.5|11052|11053|11051.5|1891
1652458200000|2022-05-13 16:10:00|11053|11051.5|11053|11051.5|11053.5|11052|11052.5|11051|643
1652458500000|2022-05-13 16:15:00|11053.5|11052|11053|11051|11053.5|11052|11053|11051|648
1652458800000|2022-05-13 16:20:00|11053.5|11051.5|11053|11051|11053.5|11052|11052.5|11051|941
1652459100000|2022-05-13 16:25:00|11053.5|11051.5|11053|11051.5|11053.5|11052|11052.5|11051|1231
1652459400000|2022-05-13 16:30:00|11052.5|11051|11053|11051.5|11053|11051.5|11052.5|11051|695
1652459700000|2022-05-13 16:35:00|11052.5|11051|11052|11050.5|11053|11051.5|11052|11050.5|906
1652460000000|2022-05-13 16:40:00|11052.5|11051|11052.5|11051|11053|11051.5|11052|11051|724
1652460300000|2022-05-13 16:45:00|11053|11051.5|11053|11051.5|11053|11051.5|11053|11051.5|40
1652460600000|2022-05-13 16:50:00|||||||||18
1652460900000|2022-05-13 16:55:00||11051||11051.5||11051.5||11051|33
1652461200000|2022-05-13 17:00:00|11052.5|11051|11052.5|11051|11053|11051.5|11052|11050.5|343
1652461500000|2022-05-13 17:05:00|11053|11051.5|11053|11051.5|11053|11051.5|11053|11051.5|13
1652462100000|2022-05-13 17:15:00|11053.5|11052|11053.5|11052|11053.5|11052|11053|11051.5|57
1652462400000|2022-05-13 17:20:00|11053|11051.5|11053|11051.5|11053.5|11052|11053|11051.5|14
1652462700000|2022-05-13 17:25:00|11053.5|11052|11053|11051.5|11053.5|11052|11053|11051.5|9
1652463000000|2022-05-13 17:30:00|11053.5|11052|11054|11052.5|11054|11052.5|11053|11051.5|397
1652463300000|2022-05-13 17:35:00|11053.5|11052|11053.5|11052|11054|11052|11053.5|11052|29
1652463600000|2022-05-13 17:40:00|11054|11052.5|11054|11052.5|11054|11052.5|11053.5|11052.5|119
1652464500000|2022-05-13 17:55:00|||||||||211
1652464800000|2022-05-13 18:00:00|11054.5|11053|11055|11053.5|11055|11053.5|11054.5|11053|176
1652465100000|2022-05-13 18:05:00|11055.5|11054|11055|11053.5|11055.5|11054|11054.5|11053|454
1652465400000|2022-05-13 18:10:00|11055.5|11054|11054.5|11053|11055.5|11054|11054.5|11053|240
1652465700000|2022-05-13 18:15:00|||||||||2
1652466000000|2022-05-13 18:20:00|||||||||42
1652467200000|2022-05-13 18:40:00|||||||||8
1652467500000|2022-05-13 18:45:00|11054|11052.5|11054|11052.5|11054.5|11053|11054|11052.5|90
1652467800000|2022-05-13 18:50:00|||||||||34
1652468400000|2022-05-13 19:00:00|||||||||21
1652468700000|2022-05-13 19:05:00|||||||||41
1652469900000|2022-05-13 19:25:00|11053.5|11052|11054|11052.5|11054|11052.5|11053.5|11052|20
1652470200000|2022-05-13 19:30:00|11054.5||11054||11054.5||11054||7
1652470500000|2022-05-13 19:35:00|11054.5|11053|11054|11052.5|11054.5|11053|11054|11052.5|7
1652470800000|2022-05-13 19:40:00|11054.5|11053|11054|11052.5|11054.5|11053|11054|11052.5|7
1652471100000|2022-05-13 19:45:00|||||||||11
1652471400000|2022-05-13 19:50:00|11054.5|11053|11055|11053.5|11055|11053.5|11054|11053|528
1652471700000|2022-05-13 19:55:00|11055.5|11054|11055|11052|11055.5|11054|11055|11052|85
1652660100000|2022-05-16 00:15:00|11054.5|11052.5|11052.5|11050.5|11054.5|11052.5|11052.5|11050.5|63
1652660400000|2022-05-16 00:20:00|11052|11051|11052|11050.5|11053|11051|11052|11050|4
1652660700000|2022-05-16 00:25:00|11052.5|11050|11053|11051|11053|11051.5|11052|11050|24
1652661000000|2022-05-16 00:30:00|11052.5|11051.5|11053|11051|11053|11051.5|11052.5|11051|1
1652661300000|2022-05-16 00:35:00|11053.5|11051.5|11053.5|11052|11054|11052|11053.5|11051|15
1652661900000|2022-05-16 00:45:00|11054|11052.5|11054|11052|11054|11052.5|11053.5|11052|3
1652662200000|2022-05-16 00:50:00|11053.5|11051.5|11053|11051.5|11053.5|11051.5|11053|11051|25
1652662500000|2022-05-16 00:55:00|11052.5|11051|11053|11051|11053|11051.5|11052.5|11051|4
1652662800000|2022-05-16 01:00:00|11052.5|11051.5|11052.5|11050.5|11053|11051.5|11052|11050.5|14
1652663100000|2022-05-16 01:05:00|11052||11052||11052.5||11052||2
1652663400000|2022-05-16 01:10:00|11051|11050|11051|11049.5|11051|11050|11050.5|11049|53
1652663700000|2022-05-16 01:15:00|11051.5|11050|11051.5|11050|11052|11050|11051.5|11050|12
1652664000000|2022-05-16 01:20:00|11052|11050.5|11052|11050.5|11052|11050.5|11051.5|11050.5|0
1652664300000|2022-05-16 01:25:00|11051.5|11050|11052|11050|11052.5|11051|11051.5|11050|53
1652664600000|2022-05-16 01:30:00|11051.5|11050.5|11052|11050.5|11052|11050.5|11051.5|11050|50
1652664900000|2022-05-16 01:35:00|11052.5|11051|11052.5|11050.5|11052.5|11051|11052|11050.5|51
1652665200000|2022-05-16 01:40:00|11052||11052||11052.5||11052||1
1652665500000|2022-05-16 01:45:00|11052.5|11051|11053|11051|11053|11051|11052|11051|0
1652665800000|2022-05-16 01:50:00|11052.5|11051.5|11053|11051.5|11053|11051.5|11052.5|11051|38
1652666100000|2022-05-16 01:55:00|11052.5|11051|11053|11051|11053|11051|11052.5|11051|15
1652666400000|2022-05-16 02:00:00|11053.5|11051.5|11053.5|11052|11053.5|11052|11053.5|11051.5|71
1652666700000|2022-05-16 02:05:00|11054|11052.5|11055|11053.5|11055|11053.5|11054|11052|105
1652667000000|2022-05-16 02:10:00|11054.5|11053|11055.5|11053.5|11055.5|11054|11054.5|11053|10
1652667300000|2022-05-16 02:15:00|11055|11054|11056|11054|11056|11054.5|11055|11053|5
1652667600000|2022-05-16 02:20:00|11056.5|11054.5|11056.5|11055|11057|11055.5|11056.5|11054.5|91
1652667900000|2022-05-16 02:25:00|11057|11054.5|11056|11054|11057|11054.5|11055.5|11054|1
1652668200000|2022-05-16 02:30:00|11055.5|11054.5|11055.5|11054|11056|11054.5|11055.5|11054|2
1652668500000|2022-05-16 02:35:00|11055|11053.5|11055.5|11053.5|11055.5|11054|11055|11053|3
1652668800000|2022-05-16 02:40:00||11054||11054||11054||11054|5
1652669100000|2022-05-16 02:45:00|11056|11054.5|11056|11054.5|11056|11054.5|11056|11054.5|1
1652669400000|2022-05-16 02:50:00|11055.5|11054|11056|11054|11056|11054.5|11055.5|11054|6
1652669700000|2022-05-16 02:55:00|11055.5|11053.5|11055|11053|11055.5|11053.5|11055|11053|41
1652670000000|2022-05-16 03:00:00|11055.5|11053.5|11055.5|11053.5|11055.5|11053.5|11055|11053|1
1652670900000|2022-05-16 03:15:00|11056|11054|11056.5|11055|11056.5|11055|11055.5|11054|7
1652671200000|2022-05-16 03:20:00|11057|11055.5|11057.5|11055.5|11057.5|11055.5|11057|11055.5|21
1652671500000|2022-05-16 03:25:00|11057|11055|11057|11055.5|11057|11055.5|11056.5|11055|10
1652671800000|2022-05-16 03:30:00|11056.5|11055|11056.5|11055|11057|11055.5|11056|11054.5|14
1652672700000|2022-05-16 03:45:00|11056|11054.5|11056|11054.5|11056.5|11055|11056|11054.5|2
1652673000000|2022-05-16 03:50:00|11056.5||11056.5||11056.5||11056.5||0
1652673300000|2022-05-16 03:55:00|11056|11055|11056|11054.5|11056|11055|11056|11054.5|0
1652673600000|2022-05-16 04:00:00|11055.5|11054|11056|11054.5|11056|11054.5|11055.5|11054|4
1652673900000|2022-05-16 04:05:00|11055.5|11054|11056|11054|11056|11054.5|11055.5|11054|6
1652674200000|2022-05-16 04:10:00|11055.5||11056||11056||11055.5||0
1652674500000|2022-05-16 04:15:00|11055.5||11055.5||11056||11055.5||0
1652674800000|2022-05-16 04:20:00|11056||11055.5||11056||11055.5||1
1652675400000|2022-05-16 04:30:00|11056|11054.5|11055.5|11054|11056|11054.5|11055.5|11054|1
1652675700000|2022-05-16 04:35:00|11056|11054.5|11056|11054|11056|11054.5|11055.5|11054|3
1652676000000|2022-05-16 04:40:00|11055.5||11055.5||11056||11055.5||2
1652677200000|2022-05-16 05:00:00|||||||||2
1652677500000|2022-05-16 05:05:00|11055|11053.5|11055|11053.5|11055|11053.5|11055|11053.5|135
1652677800000|2022-05-16 05:10:00|11054.5|11053|11055|11053.5|11055|11053.5|11054.5|11053|48
1652678400000|2022-05-16 05:20:00|11054.5|11053|11054.5|11053|11054.5|11053|11054.5|11053|4
1652678700000|2022-05-16 05:25:00|11055|11053.5|11054.5|11053|11055|11053.5|11054.5|11053|12
1652679000000|2022-05-16 05:30:00|11055||11055||11055||11054.5||8
1652679300000|2022-05-16 05:35:00|11054.5||11054.5||11055||11054.5||1
1652679600000|2022-05-16 05:40:00|11055|11053.5|11054.5|11053|11055|11053.5|11054.5|11053|136
1652680500000|2022-05-16 05:55:00|11055|11052.5|11055|11053.5|11055|11053.5|11054|11052.5|36
1652680800000|2022-05-16 06:00:00|11055.5|11054|11054|11052.5|11055.5|11054|11053|11051.5|761
1652681100000|2022-05-16 06:05:00|11054.5|11053|11054|11052.5|11054.5|11053|11054|11052.5|405
1652681400000|2022-05-16 06:10:00|11054.5|11053|11053.5|11052|11054.5|11053|11053.5|11052|229
1652681700000|2022-05-16 06:15:00|11053|11051.5|11053|11051.5|11053.5|11052|11052.5|11051|285
1652682000000|2022-05-16 06:20:00|11052.5|11051|11053|11051.5|11053.5|11052|11052.5|11051|446
1652682300000|2022-05-16 06:25:00|11053.5|11052|11053.5|11052|11054|11052|11053|11051.5|867
1652682600000|2022-05-16 06:30:00|11053|11051.5|11053|11051.5|11053|11051.5|11053|11051.5|228
1652682900000|2022-05-16 06:35:00|11052.5|11051|11052.5|11051|11053.5|11052|11052|11050.5|606
1652683200000|2022-05-16 06:40:00|11053|11051.5|11054.5|11053|11054.5|11053|11052.5|11051.5|486
1652683500000|2022-05-16 06:45:00|11055|11052.5|11056|11054.5|11056.5|11055|11055|11052.5|2756
1652683800000|2022-05-16 06:50:00|11055.5|11054|11055.5|11054|11056|11054.5|11055.5|11053.5|993
1652684100000|2022-05-16 06:55:00|11056|11054.5|11055.5|11054|11056|11054.5|11055|11053.5|344
1652684400000|2022-05-16 07:00:00|11056|11054.5|11054.5|11053|11056|11054.5|11054.5|11053|1232
1652684700000|2022-05-16 07:05:00|11055|11053.5|11056|11054.5|11056|11054.5|11054.5|11053|965
1652685000000|2022-05-16 07:10:00|11055.5|11054|11054|11052|11055.5|11054|11053.5|11052|1559
1652685300000|2022-05-16 07:15:00|11053.5|11052.5|11053.5|11052|11054|11052.5|11053|11051.5|976
1652685600000|2022-05-16 07:20:00|11053|11051.5|11052.5|11051|11053|11052|11051.5|11050|2207
1652685900000|2022-05-16 07:25:00|11052|11050.5|11049|11047.5|11052.5|11051|11049|11047.5|2537
1652686200000|2022-05-16 07:30:00|11048.5|11047|11048|11046.5|11049.5|11048|11047.5|11046|2527
1652686500000|2022-05-16 07:35:00|11047.5|11046|11048|11046.5|11048.5|11047|11047|11045.5|4702
1652686800000|2022-05-16 07:40:00|11047.5|11046|11048.5|11047|11049|11047.5|11047.5|11046|4455
1652687100000|2022-05-16 07:45:00|11049|11047.5|11046|11044.5|11049|11047.5|11046|11044.5|1129
1652687400000|2022-05-16 07:50:00|11045.5|11044|11046.5|11045|11046.5|11045|11045|11043.5|1277
1652687700000|2022-05-16 07:55:00|11046|11044.5|11047.5|11046|11048|11046.5|11045.5|11044|1807
1652688000000|2022-05-16 08:00:00|11047|11045.5|11047.5|11046|11048|11046.5|11047|11045.5|1598
1652688300000|2022-05-16 08:05:00|11047|11045.5|11048|11046.5|11048|11046.5|11047|11045.5|490
1652688600000|2022-05-16 08:10:00|11047.5|11046|11048.5|11047|11048.5|11047|11047.5|11046|1239
1652688900000|2022-05-16 08:15:00|11048|11046.5|11048.5|11047|11048.5|11047|11047.5|11046|1570
1652689200000|2022-05-16 08:20:00|11049|11047.5|11047.5|11046|11049|11047.5|11047.5|11046|1786
1652689500000|2022-05-16 08:25:00|11047|11045.5|11048.5|11047|11048.5|11047|11046.5|11045|2703
1652689800000|2022-05-16 08:30:00|11049|11047.5|11048.5|11046.5|11049|11047.5|11048|11046.5|673
1652690100000|2022-05-16 08:35:00|11048|11047|11049|11047.5|11050|11048.5|11048|11047|1936
1652690400000|2022-05-16 08:40:00|11048.5|11047|11049|11047.5|11049|11047.5|11048|11046.5|1171
1652690700000|2022-05-16 08:45:00|11048.5|11047|11049|11047.5|11049.5|11048|11048.5|11047|709
1652691000000|2022-05-16 08:50:00|11048.5|11047|11047|11045.5|11049|11047.5|11047|11045.5|2297
1652691300000|2022-05-16 08:55:00|11047.5|11045|11045|11043.5|11047.5|11045.5|11045|11043.5|2043
1652691600000|2022-05-16 09:00:00|11044.5|11043|11044.5|11043|11045.5|11044|11044|11042.5|2942
1652691900000|2022-05-16 09:05:00|11044|11042.5|11044.5|11043|11045|11043.5|11044|11042.5|1480
1652692200000|2022-05-16 09:10:00|11045|11043.5|11045.5|11044|11046|11044.5|11044.5|11043|1553
1652692500000|2022-05-16 09:15:00|11046|11044.5|11046|11044.5|11046|11044.5|11045|11043.5|8072
1652692800000|2022-05-16 09:20:00|11046.5|11045|11047|11045.5|11047|11045.5|11046|11044.5|1367
1652693100000|2022-05-16 09:25:00|11047.5|11046|11046.5|11045|11047.5|11046|11046.5|11045|4417
1652693400000|2022-05-16 09:30:00|11046|11044.5|11045.5|11044|11046|11044.5|11045|11043.5|4943
1652693700000|2022-05-16 09:35:00|11046|11044.5|11044.5|11042.5|11046|11044.5|11044|11042.5|4162
1652694000000|2022-05-16 09:40:00|11044|11043|11044|11042.5|11045|11043.5|11044|11042.5|1599
1652694300000|2022-05-16 09:45:00|11044.5|11043|11044|11042.5|11044.5|11043|11043.5|11042|1799
1652694600000|2022-05-16 09:50:00|11044.5|11043|11044|11042.5|11044.5|11043|11044|11042.5|313
1652694900000|2022-05-16 09:55:00|11044.5|11043|11044.5|11043|11044.5|11043|11044|11042.5|881
1652695200000|2022-05-16 10:00:00|11044|11042.5|11043.5|11042|11044.5|11043|11043|11041.5|959
1652695500000|2022-05-16 10:05:00|11044|11042.5|11044|11042.5|11044|11042.5|11043.5|11042|389
1652695800000|2022-05-16 10:10:00|11043.5|11042|11043|11041.5|11044|11042.5|11042.5|11041|1467
1652696100000|2022-05-16 10:15:00|11043.5|11042|11044|11042.5|11044|11042.5|11043|11041.5|734
1652696400000|2022-05-16 10:20:00|11043.5|11042|11043.5|11042|11044|11042.5|11043.5|11042|285
1652696700000|2022-05-16 10:25:00|11044|11042.5|11044|11042.5|11044.5|11043|11043.5|11042|175
1652697000000|2022-05-16 10:30:00|11044.5|11043|11043.5|11042|11044.5|11043|11043.5|11042|650
1652697300000|2022-05-16 10:35:00|11043|11041.5|11043|11041.5|11043|11041.5|11042.5|11041|1849
1652697600000|2022-05-16 10:40:00|11043.5|11042|11043|11041.5|11043.5|11042|11043|11041.5|833
1652697900000|2022-05-16 10:45:00|11042.5|11041|11043|11041.5|11043.5|11042|11042.5|11041|721
1652698200000|2022-05-16 10:50:00|11043.5|11042|11044|11042.5|11044|11042.5|11043|11041.5|1064
1652698500000|2022-05-16 10:55:00|11043.5|11042|11044|11042.5|11044.5|11043|11043.5|11042|1225
1652698800000|2022-05-16 11:00:00|11044.5|11043|11044|11042.5|11044.5|11043|11044|11042.5|1827
1652699100000|2022-05-16 11:05:00|11044.5|11043|11044.5|11043|11044.5|11043|11044|11042.5|2978
1652699400000|2022-05-16 11:10:00|11045|11043.5|11044.5|11043|11045|11043.5|11044.5|11043|2082
1652699700000|2022-05-16 11:15:00|11045|11043.5|11044.5|11043|11045|11043.5|11044|11042.5|5656
1652700000000|2022-05-16 11:20:00|11045|11043.5|11046|11044|11046|11044.5|11044.5|11043|2964
1652700300000|2022-05-16 11:25:00|11045.5|11044.5|11046|11044.5|11046.5|11045|11045.5|11044|1295
1652700600000|2022-05-16 11:30:00|11046.5|11045|11045.5|11044|11047|11045|11045.5|11044|1397
1652700900000|2022-05-16 11:35:00|11045|11043.5|11044.5|11043|11045|11043.5|11044.5|11043|2021
1652701200000|2022-05-16 11:40:00|11044|11042.5|11044|11042.5|11044.5|11043|11044|11042.5|1571
1652701500000|2022-05-16 11:45:00|11044.5|11043|11044|11042.5|11044.5|11043|11044|11042.5|1594
1652701800000|2022-05-16 11:50:00|11043.5|11042|11043.5|11042|11044|11042.5|11043.5|11042|3298
1652702100000|2022-05-16 11:55:00|11044|11041.5|11043.5|11042|11044|11042.5|11043.5|11041.5|2006
1652702400000|2022-05-16 12:00:00|11044|11042.5|11043.5|11042|11044|11042.5|11042.5|11041|2333
1652702700000|2022-05-16 12:05:00|11043|11041.5|11044|11042.5|11044|11042.5|11043|11041.5|1267
1652703000000|2022-05-16 12:10:00|11043.5|11042|11043|11041.5|11044|11042.5|11042.5|11041|3401
1652703300000|2022-05-16 12:15:00|11042.5|11041|11043|11041|11043|11041.5|11042.5|11041|412
1652703600000|2022-05-16 12:20:00|11042.5|11041.5|11043.5|11042|11044.5|11043|11042.5|11041.5|4315
1652703900000|2022-05-16 12:25:00|11043|11041.5|11044|11042.5|11044|11042.5|11042.5|11041|1534
1652704200000|2022-05-16 12:30:00|11044.5|11043|11045.5|11044|11045.5|11044|11044|11042.5|1588
1652704500000|2022-05-16 12:35:00|11045|11043.5|11045.5|11044|11045.5|11044|11044.5|11043|1950
1652704800000|2022-05-16 12:40:00|11045|11043.5|11045.5|11044|11046|11044.5|11045|11043.5|1427
1652705100000|2022-05-16 12:45:00|11046|11044.5|11045.5|11044|11046.5|11045|11045|11043.5|4366
1652705400000|2022-05-16 12:50:00|11045|11043.5|11045.5|11044|11046|11044.5|11045|11043.5|4721
1652705700000|2022-05-16 12:55:00|11045|11043.5|11045|11043.5|11045.5|11044|11044.5|11043|1017
1652706000000|2022-05-16 13:00:00|11045.5|11044|11044.5|11043|11045.5|11044|11044.5|11043|1567
1652706300000|2022-05-16 13:05:00|11045|11043.5|11044|11042.5|11045|11043.5|11044|11042.5|1284
1652706600000|2022-05-16 13:10:00|11044.5|11043|11044|11042.5|11044.5|11043|11043.5|11042|1537
1652706900000|2022-05-16 13:15:00|11043.5|11042|11044.5|11043|11044.5|11043|11043|11041.5|3732
1652707200000|2022-05-16 13:20:00|11045|11043.5|11046|11044.5|11046|11044.5|11044.5|11043|1707
1652707500000|2022-05-16 13:25:00|11045.5|11044|11046|11044.5|11046.5|11045|11045.5|11044|1994
1652707800000|2022-05-16 13:30:00|11045.5|11044|11046.5|11045|11046.5|11045|11045.5|11044|1638
1652708100000|2022-05-16 13:35:00|11046|11044.5|11047|11045.5|11048|11046.5|11046|11044.5|3171
1652708400000|2022-05-16 13:40:00|11046.5|11045|11049|11047.5|11049.5|11048|11046.5|11045|3399
1652708700000|2022-05-16 13:45:00|11049.5|11048|11052|11050.5|11052|11050.5|11049|11047.5|4744
1652709000000|2022-05-16 13:50:00|11051.5|11050|11050|11048.5|11052.5|11051|11050|11048.5|6990
1652709300000|2022-05-16 13:55:00|11050.5|11049|11050|11048.5|11050.5|11049|11049.5|11048|3059
1652709600000|2022-05-16 14:00:00|11050.5|11049|11049.5|11048|11051|11049.5|11049.5|11048|3172
1652709900000|2022-05-16 14:05:00|11050|11048.5|11049|11047.5|11050|11048.5|11049|11047.5|3791
1652710200000|2022-05-16 14:10:00|11049.5|11048|11048.5|11047|11050|11048.5|11048.5|11047|3615
1652710500000|2022-05-16 14:15:00|11049|11047.5|11049.5|11048|11050|11048.5|11048.5|11047.5|2889
1652710800000|2022-05-16 14:20:00|11050|11048.5|11049.5|11048|11050|11048.5|11049|11047.5|4091
1652711100000|2022-05-16 14:25:00|11049|11047.5|11048.5|11047|11050|11048.5|11048|11046.5|1463
1652711400000|2022-05-16 14:30:00|11048|11046.5|11050|11048.5|11050|11048.5|11048|11046.5|7145
1652711700000|2022-05-16 14:35:00|11049.5|11048|11049|11047.5|11050|11048.5|11048.5|11047|3034
1652712000000|2022-05-16 14:40:00|11049.5|11048|11049|11047.5|11049.5|11048|11048.5|11047|1806
1652712300000|2022-05-16 14:45:00|11049.5|11048|11050.5|11049|11050.5|11049|11049|11047.5|1481
1652712600000|2022-05-16 14:50:00|11050|11048.5|11051|11049.5|11051|11049.5|11049.5|11048|1446
1652712900000|2022-05-16 14:55:00|11051.5|11050|11051|11049.5|11051.5|11050|11050.5|11049|724
1652713200000|2022-05-16 15:00:00|11050.5|11049|11050.5|11049|11051|11049.5|11050|11048.5|1042
1652713500000|2022-05-16 15:05:00|11050|11048.5|11049.5|11048|11050.5|11049|11049.5|11048|1320
1652713800000|2022-05-16 15:10:00|11050|11048.5|11049.5|11048|11050.5|11049|11049.5|11048|2512
1652714100000|2022-05-16 15:15:00|11050|11048.5|11049|11047.5|11050.5|11049|11049|11047.5|2695
1652714400000|2022-05-16 15:20:00|11049.5|11048|11049|11047.5|11049.5|11048|11049|11047.5|1306
1652714700000|2022-05-16 15:25:00|11049.5|11048|11048.5|11046.5|11049.5|11048|11048.5|11046.5|1533
1652715000000|2022-05-16 15:30:00|11048|11047|11049.5|11048|11049.5|11048|11048|11047|961
1652715300000|2022-05-16 15:35:00|11050|11048.5|11050|11048.5|11050|11048.5|11049.5|11048|945
1652715600000|2022-05-16 15:40:00|11049.5|11048|11049.5|11048|11049.5|11048|11049|11047.5|656
1652715900000|2022-05-16 15:45:00|11050|11047.5|11049|11047.5|11050|11048|11049|11047.5|1181
1652716200000|2022-05-16 15:50:00|11048.5|11047|11048|11046.5|11049|11047.5|11048|11046.5|790
1652716500000|2022-05-16 15:55:00|11047.5|11046|11048.5|11047|11048.5|11047|11047.5|11046|669
1652716800000|2022-05-16 16:00:00|11049||11048.5||11049||11048.5||64
1652717100000|2022-05-16 16:05:00|11049|11047.5|11049|11047.5|11049.5|11048|11048.5|11047|704
1652717400000|2022-05-16 16:10:00|11048.5|11047|11048.5|11047|11049|11047.5|11048.5|11047|132
1652717700000|2022-05-16 16:15:00|11048|11046.5|11047.5|11046|11048.5|11047|11047.5|11046|545
1652718000000|2022-05-16 16:20:00|11047|11045.5|11046.5|11045|11047.5|11045.5|11046.5|11045|1042
1652718300000|2022-05-16 16:25:00|||||||||1073
1652718600000|2022-05-16 16:30:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|725
1652718900000|2022-05-16 16:35:00|11047||11046.5||11047||11046.5||610
1652719200000|2022-05-16 16:40:00|11047|11045.5|11047|11045.5|11047|11045.5|11046.5|11045.5|58
1652719500000|2022-05-16 16:45:00|11046.5|11045|11047.5|11046|11047.5|11046|11046.5|11045|1025
1652719800000|2022-05-16 16:50:00|11048|11046.5|11048|11046.5|11048|11046.5|11048|11046.5|17
1652720100000|2022-05-16 16:55:00|11048.5|11047|11048|11046.5|11048.5|11047|11048|11046.5|414
1652720400000|2022-05-16 17:00:00|11047.5|11046|11047.5|11046|11047.5|11046|11047.5|11046|254
1652720700000|2022-05-16 17:05:00|11047|11045.5|11047|11045.5|11047|11045.5|11046.5|11045|308
1652721000000|2022-05-16 17:10:00|11046.5|11045|11047|11045.5|11047|11045.5|11046|11044.5|383
1652721300000|2022-05-16 17:15:00|11046.5|11045|11046|11044.5|11047|11045.5|11046|11044.5|785
1652721600000|2022-05-16 17:20:00|11046.5|11045|11046.5|11045|11046.5|11045|11046|11044.5|39
1652721900000|2022-05-16 17:25:00|11046|11044.5|11046|11044.5|11046|11044.5|11046|11044.5|18
1652722200000|2022-05-16 17:30:00|11045.5|11044|11044.5|11043|11045.5|11044|11044.5|11043|310
1652722500000|2022-05-16 17:35:00|11044|11042.5|11045.5|11044|11045.5|11044|11044|11042.5|382
1652722800000|2022-05-16 17:40:00|11045|11043.5|11045|11043.5|11045.5|11044|11045|11043.5|33
1652723100000|2022-05-16 17:45:00|||||||||7
1652723400000|2022-05-16 17:50:00|||||||||5
1652723700000|2022-05-16 17:55:00|||||||||7
1652724000000|2022-05-16 18:00:00|11045.5|11044|11045.5|11043.5|11045.5|11044|11045|11043.5|98
1652724300000|2022-05-16 18:05:00|11045||11045||11045||11045||3
1652724600000|2022-05-16 18:10:00|||||||||22
1652724900000|2022-05-16 18:15:00|||||||||24
1652725200000|2022-05-16 18:20:00|11045.5|11044|11045|11043.5|11045.5|11044|11045|11043.5|167
1652725500000|2022-05-16 18:25:00|||||||||1
1652725800000|2022-05-16 18:30:00|||||||||9
1652726100000|2022-05-16 18:35:00|||||||||19
1652726400000|2022-05-16 18:40:00|||||||||33
1652726700000|2022-05-16 18:45:00|11045.5|11044|11045.5|11044|11045.5|11044|11045.5|11044|87
1652727000000|2022-05-16 18:50:00|||||||||105
1652727300000|2022-05-16 18:55:00|11046|11044.5|11046|11044.5|11046|11044.5|11046|11044|32
1652727600000|2022-05-16 19:00:00|||||||||1
1652727900000|2022-05-16 19:05:00|11045.5|11044|11045.5|11044|11045.5|11044|11045.5|11044|42
1652728200000|2022-05-16 19:10:00|11046|11044.5|11046|11044.5|11046|11044.5|11045.5|11044|69
1652728500000|2022-05-16 19:15:00|11045.5|11044|11046|11044|11046|11044|11045.5|11044|1
1652728800000|2022-05-16 19:20:00|11045.5|11044.5|11045.5|11044|11046|11044.5|11045.5|11044|1
1652729100000|2022-05-16 19:25:00|||||||||1
1652729400000|2022-05-16 19:30:00|||||||||2
1652729700000|2022-05-16 19:35:00|11046||11045.5||11046||11045.5||1
1652730300000|2022-05-16 19:45:00|||||||||8
1652730600000|2022-05-16 19:50:00|11046|11044.5|11046|11044.5|11046|11044.5|11046|11044.5|195
1652730900000|2022-05-16 19:55:00|11045.5|11044|11045|11043|11046|11044|11045|11043|169
1652746500000|2022-05-17 00:15:00|11045.5|11043.5|11043.5|11042|11045.5|11043.5|11043|11041.5|104
1652746800000|2022-05-17 00:20:00|11044|11041.5|11043|11041.5|11044|11041.5|11043|11041.5|9
1652747400000|2022-05-17 00:30:00|11043.5|11042|11043.5|11041.5|11043.5|11042|11042.5|11041|87
1652747700000|2022-05-17 00:35:00|11043|11042|11043.5|11041.5|11043.5|11042|11043|11041.5|4
1652748000000|2022-05-17 00:40:00|11044|11042|11043|11041.5|11044|11042|11043|11041.5|12
1652748300000|2022-05-17 00:45:00|11043.5|11042|11043|11041.5|11044|11042|11043|11041.5|11
1652748600000|2022-05-17 00:50:00|11043.5|11042|11043.5|11042|11043.5|11042|11043|11041.5|3
1652748900000|2022-05-17 00:55:00|11044|11042.5|11043.5|11042|11044|11042.5|11043.5|11042|18
1652749200000|2022-05-17 01:00:00|11044|11042.5|11044|11042|11044|11042.5|11043.5|11042|0
1652749500000|2022-05-17 01:05:00|11043.5|11042.5|11044.5|11042.5|11044.5|11043|11043.5|11042|1
1652749800000|2022-05-17 01:10:00|11044|11043|11044.5|11043|11044.5|11043|11044|11042.5|2
1652750100000|2022-05-17 01:15:00|11045|11042.5|11045|11043|11045|11043|11044.5|11042.5|0
1652750400000|2022-05-17 01:20:00|11044.5|11042.5|11044.5|11042.5|11044.5|11042.5|11044|11042.5|1
1652750700000|2022-05-17 01:25:00|11044||11044||11044.5||11044||0
1652751000000|2022-05-17 01:30:00|11044.5|11043|11044.5|11043|11044.5|11043|11044|11042.5|0
1652751300000|2022-05-17 01:35:00|11044|11042.5|11043|11041.5|11044.5|11043|11043|11041.5|12
1652751600000|2022-05-17 01:40:00|11043.5|11042|11044|11042|11044|11042.5|11043|11041.5|11
1652751900000|2022-05-17 01:45:00|11043.5|11042.5|11043.5|11042|11044|11042.5|11043.5|11042|0
1652752200000|2022-05-17 01:50:00|11044|11042.5|11043.5|11042|11044|11042.5|11043.5|11042|0
1652752500000|2022-05-17 01:55:00|||||||||1
1652752800000|2022-05-17 02:00:00|11044|11041.5|11043.5|11041.5|11044|11042|11043|11041.5|59
1652753100000|2022-05-17 02:05:00|11043|11042|11043.5|11042|11043.5|11042|11043|11041.5|6
1652753400000|2022-05-17 02:10:00|11043|11041.5|11043.5|11042|11044|11042.5|11043|11041.5|5
1652753700000|2022-05-17 02:15:00|11044||11043.5||11044||11043.5||1
1652754000000|2022-05-17 02:20:00|11044.5|11043|11044|11042.5|11044.5|11043|11044|11042.5|180
1652754300000|2022-05-17 02:25:00|11043.5|11042|11043.5|11042|11043.5|11042|11043.5|11042|1
1652754900000|2022-05-17 02:35:00|11044||11044||11044||11044||1
1652755500000|2022-05-17 02:45:00||11042.5||11042.5||11042.5||11042|0
1652756400000|2022-05-17 03:00:00||11042||11042||11042.5||11042|1
1652757000000|2022-05-17 03:10:00|11043.5||11043.5||11043.5||11043.5||0
1652757900000|2022-05-17 03:25:00|11043|11041.5|11043.5|11042|11043.5|11042|11043|11041.5|15
1652758200000|2022-05-17 03:30:00|11043|11041.5|11042.5|11041|11043.5|11041.5|11042.5|11041|8
1652758500000|2022-05-17 03:35:00|11043||11042.5||11043||11042.5||1
1652758800000|2022-05-17 03:40:00|11042|11040.5|11042.5|11041|11043|11041.5|11042|11040.5|411
1652759100000|2022-05-17 03:45:00|||||||||100
1652759400000|2022-05-17 03:50:00|11043|11041.5|11042.5|11041|11043|11041.5|11042.5|11041|108
1652760000000|2022-05-17 04:00:00|||||||||211
1652760300000|2022-05-17 04:05:00|||||||||1
1652762400000|2022-05-17 04:40:00|11043|11041.5|11043|11041.5|11043|11041.5|11043|11041.5|127
1652763300000|2022-05-17 04:55:00|||||||||57
1652764500000|2022-05-17 05:15:00|||||||||6
1652765400000|2022-05-17 05:30:00|11043.5|11042|11043.5|11042|11043.5|11042|11043.5|11042|9
1652765700000|2022-05-17 05:35:00||11041.5||11042||11042||11041.5|5
1652766000000|2022-05-17 05:40:00|||||||||3
1652766300000|2022-05-17 05:45:00|11043|11041.5|11043|11041.5|11043|11041.5|11043|11041.5|49
1652766600000|2022-05-17 05:50:00|||||||||2
1652766900000|2022-05-17 05:55:00|||||||||98
1652767200000|2022-05-17 06:00:00|11042.5|11041|11040.5|11039|11042.5|11041|11040|11038.5|2226
1652767500000|2022-05-17 06:05:00|11040|11038.5|11040|11038.5|11040.5|11039|11040|11038.5|484
1652767800000|2022-05-17 06:10:00|11040.5|11039|11040|11038.5|11040.5|11039|11039|11037.5|1226
1652768100000|2022-05-17 06:15:00|11040.5|11039|11040.5|11039|11040.5|11039|11040|11038.5|800
1652768400000|2022-05-17 06:20:00|11041|11039.5|11040.5|11039|11041|11039.5|11040|11038.5|838
1652768700000|2022-05-17 06:25:00|11041|11039.5|11039.5|11038|11041|11039.5|11039|11037.5|1801
1652769000000|2022-05-17 06:30:00|11039|11037.5|11039|11037.5|11039.5|11038|11039|11037.5|506
1652769300000|2022-05-17 06:35:00|11039.5|11038|11040|11038.5|11040.5|11039|11039|11037.5|1876
1652769600000|2022-05-17 06:40:00|11040.5|11039|11040|11038.5|11040.5|11039|11040|11038.5|721
1652769900000|2022-05-17 06:45:00|11039.5|11038|11039.5|11038|11040|11038.5|11039.5|11038|1024
1652770200000|2022-05-17 06:50:00|11040|11038.5|11040|11038.5|11040|11038.5|11039.5|11038|849
1652770500000|2022-05-17 06:55:00|11040.5|11039|11040.5|11039|11041|11039.5|11040.5|11039|3326
1652770800000|2022-05-17 07:00:00|11040|11038.5|11039|11037.5|11040.5|11039|11038.5|11037|1877
1652771100000|2022-05-17 07:05:00|11038.5|11037|11036.5|11035|11038.5|11037|11036|11034.5|2726
1652771400000|2022-05-17 07:10:00|11037|11035.5|11038.5|11037|11038.5|11037|11036.5|11035|3426
1652771700000|2022-05-17 07:15:00|11039|11037.5|11040|11038.5|11040|11038.5|11039|11037.5|831
1652772000000|2022-05-17 07:20:00|11039.5|11038|11040.5|11039|11041|11039.5|11039.5|11038|2453
1652772300000|2022-05-17 07:25:00|11041|11039.5|11041|11039.5|11041.5|11040|11040.5|11039|3017
1652772600000|2022-05-17 07:30:00|11040.5|11039|11041|11039.5|11042|11040|11040.5|11039|1544
1652772900000|2022-05-17 07:35:00|11041.5|11040|11042|11040.5|11042.5|11041|11041|11039.5|1593
1652773200000|2022-05-17 07:40:00|11041.5|11040|11041|11039.5|11042|11040.5|11040.5|11039|1692
1652773500000|2022-05-17 07:45:00|11040.5|11039|11041|11039.5|11041.5|11040|11040.5|11039|1658
1652773800000|2022-05-17 07:50:00|11040.5|11039|11041|11039.5|11041.5|11040|11040.5|11039|1294
1652774100000|2022-05-17 07:55:00|11040.5|11039|11041|11039.5|11041|11039.5|11040.5|11039|866
1652774400000|2022-05-17 08:00:00|11041.5|11040|11041.5|11040|11042|11040.5|11041|11039.5|803
1652774700000|2022-05-17 08:05:00|11042|11040.5|11040.5|11039|11042|11040.5|11040.5|11039|966
1652775000000|2022-05-17 08:10:00|11041|11039.5|11040|11038.5|11041|11039.5|11040|11038.5|2487
1652775300000|2022-05-17 08:15:00|11040.5|11039|11040|11038.5|11040.5|11039|11040|11038.5|2710
1652775600000|2022-05-17 08:20:00|11040.5|11039|11040.5|11039|11040.5|11039|11040|11038.5|1993
1652775900000|2022-05-17 08:25:00|11040|11038.5|11041.5|11040|11042|11040.5|11040|11038.5|988
1652776200000|2022-05-17 08:30:00|11042|11040.5|11042.5|11041|11043|11041.5|11041.5|11040|4182
1652776500000|2022-05-17 08:35:00|11042|11040.5|11041.5|11040|11042.5|11041|11041|11039.5|1697
1652776800000|2022-05-17 08:40:00|11042|11040.5|11043|11041.5|11043|11041.5|11041.5|11040|6764
1652777100000|2022-05-17 08:45:00|11043.5|11042|11042.5|11041|11043.5|11042|11042.5|11041|3806
1652777400000|2022-05-17 08:50:00|11043|11041.5|11043|11041.5|11043|11041.5|11042.5|11041|1660
1652777700000|2022-05-17 08:55:00|11042.5|11041|11042.5|11041|11043.5|11041.5|11042.5|11041|1464
1652778000000|2022-05-17 09:00:00|11042|11040.5|11042|11040.5|11042.5|11041|11041.5|11040|2500
1652778300000|2022-05-17 09:05:00|11042.5|11041|11041.5|11040|11042.5|11041|11041.5|11040|420
1652778600000|2022-05-17 09:10:00|11042|11040.5|11043.5|11042|11044|11042|11042|11040.5|1052
1652778900000|2022-05-17 09:15:00|11043|11041.5|11042|11040.5|11043.5|11042|11042|11040.5|2161
1652779200000|2022-05-17 09:20:00|11041.5|11040|11041.5|11040|11042|11040.5|11041|11039.5|1950
1652779500000|2022-05-17 09:25:00|11041|11039.5|11041|11039.5|11041.5|11040|11041|11039.5|5599
1652779800000|2022-05-17 09:30:00|11040.5|11039|11039|11037.5|11041|11039.5|11039|11037.5|9541
1652780100000|2022-05-17 09:35:00|11039.5|11038|11040|11038.5|11040|11038.5|11039|11037.5|3756
1652780400000|2022-05-17 09:40:00|11040.5|11039|11040.5|11039|11041|11039.5|11040.5|11039|3290
1652780700000|2022-05-17 09:45:00|11040|11038.5|11040|11038.5|11040.5|11039|11039.5|11038|4997
1652781000000|2022-05-17 09:50:00|11039.5|11038|11039|11037.5|11040|11038.5|11039|11037|3472
1652781300000|2022-05-17 09:55:00|11038.5|11037|11040|11038.5|11040|11038.5|11038|11036.5|5785
1652781600000|2022-05-17 10:00:00|11039.5|11038|11038.5|11037|11040|11038.5|11038.5|11037|5116
1652781900000|2022-05-17 10:05:00|11038|11036.5|11039|11037.5|11039|11037.5|11037.5|11036|4798
1652782200000|2022-05-17 10:10:00|11038.5|11037|11039|11037.5|11039|11037.5|11038.5|11037|2483
1652782500000|2022-05-17 10:15:00|11038.5|11037|11031|11029.5|11038.5|11037|11030.5|11029|20189
1652782800000|2022-05-17 10:20:00|11030.5|11029|11029.5|11028|11032.5|11031|11028.5|11027|10063
1652783100000|2022-05-17 10:25:00|11029|11027.5|11030|11028.5|11031.5|11030|11028.5|11027|10631
1652783400000|2022-05-17 10:30:00|11029.5|11028|11028|11026.5|11029.5|11028|11027.5|11026|8034
1652783700000|2022-05-17 10:35:00|11028.5|11027|11029.5|11028|11029.5|11028|11027.5|11026|5923
1652784000000|2022-05-17 10:40:00|11030|11028.5|11030.5|11028.5|11031.5|11030|11029.5|11028|14479
1652784300000|2022-05-17 10:45:00|11030|11029|11029.5|11028|11030.5|11029|11029|11027.5|5494
1652784600000|2022-05-17 10:50:00|11029|11027.5|11029.5|11028|11030|11028.5|11029|11027.5|3516
1652784900000|2022-05-17 10:55:00|11030|11028.5|11029.5|11028|11031|11029.5|11029|11027.5|3328
1652785200000|2022-05-17 11:00:00|11029|11027.5|11027|11025.5|11029|11027.5|11026.5|11025|3677
1652785500000|2022-05-17 11:05:00|11026.5|11025|11027|11025.5|11028|11026.5|11026.5|11025|3140
1652785800000|2022-05-17 11:10:00|11027.5|11026|11026.5|11025|11028|11026.5|11026|11024.5|3563
1652786100000|2022-05-17 11:15:00|11027|11025.5|11027.5|11026|11028|11026.5|11026.5|11025|3704
1652786400000|2022-05-17 11:20:00|11027|11025.5|11028|11026.5|11028.5|11027|11027|11025.5|4990
1652786700000|2022-05-17 11:25:00|11028.5|11027|11030|11028.5|11030|11028.5|11027|11025.5|16054
1652787000000|2022-05-17 11:30:00|11029.5|11028|11029|11027.5|11030|11028.5|11028|11026.5|7087
1652787300000|2022-05-17 11:35:00|11029.5|11028|11028.5|11027|11029.5|11028|11028|11026.5|4790
1652787600000|2022-05-17 11:40:00|11028|11026.5|11027.5|11026|11028.5|11027|11027.5|11026|1735
1652787900000|2022-05-17 11:45:00|11028|11026.5|11028|11026.5|11028.5|11027|11027.5|11026|1580
1652788200000|2022-05-17 11:50:00|11028.5|11027|11028|11026.5|11028.5|11027|11027.5|11026|2305
1652788500000|2022-05-17 11:55:00|11028.5|11027|11028|11026.5|11028.5|11027|11027.5|11026|1007
1652788800000|2022-05-17 12:00:00|11027.5|11026|11028.5|11027|11029|11027.5|11027.5|11026|991
1652789100000|2022-05-17 12:05:00|11029|11027.5|11028|11026.5|11029.5|11028|11028|11026.5|1009
1652789400000|2022-05-17 12:10:00|11028.5|11027|11028.5|11027|11028.5|11027|11028|11026.5|3514
1652789700000|2022-05-17 12:15:00|11028|11026.5|11029|11027.5|11029|11027.5|11028|11026.5|1426
1652790000000|2022-05-17 12:20:00|11028.5|11027|11028.5|11027|11029|11027.5|11028|11026.5|1496
1652790300000|2022-05-17 12:25:00|11029|11027.5|11028.5|11026.5|11029.5|11028|11028|11026.5|3030
1652790600000|2022-05-17 12:30:00|11028|11027|11027.5|11025.5|11028.5|11027|11025.5|11024|2881
1652790900000|2022-05-17 12:35:00|11027|11026|11026|11024.5|11028|11026.5|11025.5|11024|7314
1652791200000|2022-05-17 12:40:00|11025.5|11024|11024.5|11022.5|11026.5|11025|11024|11022.5|3238
1652791500000|2022-05-17 12:45:00|11024|11023|11024.5|11023|11025.5|11024|11024|11022.5|6513
1652791800000|2022-05-17 12:50:00|11025|11023.5|11026.5|11024.5|11026.5|11025|11024.5|11023|2742
1652792100000|2022-05-17 12:55:00|11026|11024|11025.5|11024|11026|11024.5|11024.5|11023|4766
1652792400000|2022-05-17 13:00:00|11025|11023.5|11026.5|11025|11027|11025.5|11025|11023.5|3769
1652792700000|2022-05-17 13:05:00|11026|11024.5|11026.5|11025|11026.5|11025|11025.5|11024|5220
1652793000000|2022-05-17 13:10:00|11027|11025.5|11027|11025.5|11027|11025.5|11026.5|11025|3733
1652793300000|2022-05-17 13:15:00|11026.5|11025|11025.5|11024|11027|11025.5|11025.5|11024|7159
1652793600000|2022-05-17 13:20:00|11026|11024.5|11026|11024.5|11026.5|11025|11025.5|11024.5|4702
1652793900000|2022-05-17 13:25:00|11025.5|11024|11025|11023.5|11026|11024.5|11025|11023.5|5815
1652794200000|2022-05-17 13:30:00|11025.5|11024|11026|11024.5|11026|11024.5|11024.5|11023|5441
1652794500000|2022-05-17 13:35:00|11026.5|11025|11026|11024.5|11027.5|11026|11025.5|11024|5325
1652794800000|2022-05-17 13:40:00|11025.5|11024|11025.5|11023.5|11026.5|11025|11025|11023.5|2363
1652795100000|2022-05-17 13:45:00|11025|11024|11025|11023.5|11025|11024|11024|11022.5|5122
1652795400000|2022-05-17 13:50:00|11025.5|11023|11025.5|11024|11025.5|11024|11024|11022.5|5523
1652795700000|2022-05-17 13:55:00|11025|11023.5|11025|11023.5|11026|11024.5|11025|11023.5|1698
1652796000000|2022-05-17 14:00:00|11025.5|11023|11024|11022.5|11025.5|11023.5|11024|11022.5|3711
1652796300000|2022-05-17 14:05:00|11023.5|11022|11025|11023.5|11025|11023.5|11023.5|11022|4220
1652796600000|2022-05-17 14:10:00|11025.5|11024|11025.5|11024|11025.5|11024|11025|11023|2388
1652796900000|2022-05-17 14:15:00|11025|11023.5|11026.5|11025|11026.5|11025|11025|11023.5|2015
1652797200000|2022-05-17 14:20:00|11026|11024.5|11025.5|11024|11026|11025|11025|11023.5|1244
1652797500000|2022-05-17 14:25:00|11026|11024.5|11026|11024.5|11026.5|11025|11025.5|11024|3792
1652797800000|2022-05-17 14:30:00|11025.5|11024|11026.5|11025|11026.5|11025|11025|11023.5|2067
1652798100000|2022-05-17 14:35:00|11026|11024.5|11027|11025.5|11027|11025.5|11026|11024.5|1066
1652798400000|2022-05-17 14:40:00|11027.5|11026|11029|11027.5|11029.5|11028|11027|11025.5|2669
1652798700000|2022-05-17 14:45:00|11029.5|11028|11028|11026.5|11029.5|11028|11028|11026.5|2600
1652799000000|2022-05-17 14:50:00|11028.5|11027|11027|11025.5|11028.5|11027|11026.5|11025|8197
1652799300000|2022-05-17 14:55:00|11027.5|11026|11026|11024.5|11027.5|11026|11025.5|11024|7545
1652799600000|2022-05-17 15:00:00|11025.5|11024|11026.5|11025|11026.5|11025|11025.5|11024|1917
1652799900000|2022-05-17 15:05:00|11027|11025.5|11026|11024.5|11027|11025.5|11025.5|11024|1364
1652800200000|2022-05-17 15:10:00|11026.5|11025|11026|11024.5|11026.5|11025|11025.5|11024|12237
1652800500000|2022-05-17 15:15:00|11026.5|11025|11025.5|11024|11026.5|11025|11025.5|11024|1423
1652800800000|2022-05-17 15:20:00|11026|11024.5|11025.5|11024|11026|11024.5|11025.5|11024|1716
1652801100000|2022-05-17 15:25:00|11026|11024.5|11025.5|11024|11026|11024.5|11025|11023.5|2590
1652801400000|2022-05-17 15:30:00|11026|11023.5|11025|11023.5|11026|11023.5|11024.5|11023|2227
1652801700000|2022-05-17 15:35:00|11024.5|11023|11025.5|11024|11025.5|11024|11024.5|11023|1680
1652802000000|2022-05-17 15:40:00|11025|11023.5|11025.5|11024|11026|11024.5|11025|11023.5|6563
1652802300000|2022-05-17 15:45:00|11026|11024.5|11026|11024.5|11026|11024.5|11025.5|11024|1941
1652802600000|2022-05-17 15:50:00|11025.5|11024|11025|11023.5|11026|11024.5|11025|11023.5|1115
1652802900000|2022-05-17 15:55:00|11025.5|11024|11026.5|11025|11026.5|11025|11025.5|11023.5|796
1652803200000|2022-05-17 16:00:00|11026|11024.5|11026|11024.5|11026.5|11025|11025.5|11024|7576
1652803500000|2022-05-17 16:05:00|11026.5|11025|11027|11025.5|11027|11025.5|11026|11024.5|1137
1652803800000|2022-05-17 16:10:00|11026.5|11025|11026.5|11025|11027|11025|11026.5|11025|695
1652804100000|2022-05-17 16:15:00|11026|11024.5|11026.5|11025|11026.5|11025|11026|11024|2178
1652804400000|2022-05-17 16:20:00|11027|11025.5|11027|11025.5|11027.5|11026|11026.5|11025.5|661
1652804700000|2022-05-17 16:25:00|||||||||229
1652805000000|2022-05-17 16:30:00|11027.5|11026|11027.5|11026|11027.5|11026|11027|11025.5|431
1652805300000|2022-05-17 16:35:00|11028|11026.5|11027.5|11026|11028|11026.5|11027.5|11026|498
1652805600000|2022-05-17 16:40:00|11027|11025.5|11026.5|11025|11027|11025.5|11026.5|11025|435
1652805900000|2022-05-17 16:45:00|11027|11025.5|11027.5|11026|11027.5|11026|11027|11025.5|366
1652806200000|2022-05-17 16:50:00|11027|11025.5|11026.5|11025|11027.5|11026|11026.5|11025|154
1652806500000|2022-05-17 16:55:00|11027|11025.5|11026.5|11025|11027|11025.5|11026.5|11025|204
1652806800000|2022-05-17 17:00:00|11026|11024.5|11026.5|11025|11026.5|11025|11026|11024.5|621
1652807100000|2022-05-17 17:05:00|11027|11025.5|11027|11025.5|11027|11025.5|11027|11025.5|14
1652807400000|2022-05-17 17:10:00|||||||||7
1652807700000|2022-05-17 17:15:00|11027.5|11026|11027|11025.5|11027.5|11026|11027|11025.5|41
1652808000000|2022-05-17 17:20:00|11027.5|11025|11026.5|11025|11027.5|11025|11026.5|11025|227
1652808300000|2022-05-17 17:25:00|11027|11025.5|11027|11025.5|11027|11025.5|11027|11025.5|232
1652808600000|2022-05-17 17:30:00|11026.5|11025|11026.5|11025|11026.5|11025|11026.5|11025|34
1652808900000|2022-05-17 17:35:00|||||||||9
1652809200000|2022-05-17 17:40:00|||||||||6
1652809500000|2022-05-17 17:45:00|11027|11025.5|11026.5|11025|11027|11025.5|11026.5|11025|16
1652810100000|2022-05-17 17:55:00|11027|11025.5|11027|11025.5|11027|11025.5|11027|11025.5|22
1652810700000|2022-05-17 18:05:00|11027.5|11026|11027.5|11026|11027.5|11026|11027.5|11026|33
1652811000000|2022-05-17 18:10:00|11027|11025.5|11025.5|11024|11027|11025.5|11025|11023.5|127
1652811300000|2022-05-17 18:15:00|11026|11024.5|11026|11024|11026.5|11025|11025.5|11024|53
1652811600000|2022-05-17 18:20:00|11025.5|11024.5|11026.5|11024.5|11026.5|11025|11025.5|11024|95
1652811900000|2022-05-17 18:25:00|11026|11025|11026.5|11025|11027|11025.5|11026|11024.5|25
1652812200000|2022-05-17 18:30:00|11027|11024.5|11025.5|11024|11027|11024.5|11025.5|11024|143
1652812500000|2022-05-17 18:35:00|11025|11023.5|11025.5|11024|11026|11024.5|11025|11023.5|67
1652812800000|2022-05-17 18:40:00|11026|11024.5|11026|11024.5|11026|11024.5|11025.5|11024|5
1652813100000|2022-05-17 18:45:00|11026.5|11025|11026|11024.5|11026.5|11025|11026|11024.5|37
1652813400000|2022-05-17 18:50:00|11026.5|11024|11026|11024.5|11026.5|11024.5|11026|11024|1
1652813700000|2022-05-17 18:55:00|11025.5|11024|11025.5|11024|11026|11024.5|11025.5|11024|18
1652814000000|2022-05-17 19:00:00|11025|11023.5|11024.5|11023|11025|11023.5|11024.5|11023|102
1652814300000|2022-05-17 19:05:00|11025|11023.5|11025|11023.5|11025|11023.5|11024.5|11023|118
1652814600000|2022-05-17 19:10:00|11024.5|11023|11025|11023.5|11025|11023.5|11024.5|11023|30
1652814900000|2022-05-17 19:15:00|11025.5|11024|11025|11023.5|11025.5|11024|11025|11023.5|158
1652815200000|2022-05-17 19:20:00|11025.5|11024|11025.5|11024|11025.5|11024|11025.5|11023.5|42
1652815500000|2022-05-17 19:25:00|11025|11023.5|11025|11023.5|11025.5|11023.5|11025|11023.5|28
1652815800000|2022-05-17 19:30:00|11025.5|11024|11025.5|11024|11025.5|11024|11025.5|11023.5|20
1652816100000|2022-05-17 19:35:00|11025|11023.5|11025.5|11024|11025.5|11024|11025|11023.5|123
1652816400000|2022-05-17 19:40:00|11026|11024.5|11026|11024.5|11026.5|11025|11026|11024.5|119
1652816700000|2022-05-17 19:45:00|11025.5|11024|11025|11023.5|11025.5|11024|11025|11023.5|70
1652817000000|2022-05-17 19:50:00|11025.5|11024|11026|11024.5|11026|11024.5|11025|11024|232
1652817300000|2022-05-17 19:55:00|11026.5|11025|11026|11024.5|11026.5|11025|11026|11024.5|39
1652832900000|2022-05-18 00:15:00|11025.5|11024|11026|11024.5|11026|11024.5|11025.5|11024|45
1652833200000|2022-05-18 00:20:00||11024||11024.5||11024.5||11024|1
1652833500000|2022-05-18 00:25:00|11026.5|11025|11026.5|11025|11026.5|11025|11026|11024.5|15
1652833800000|2022-05-18 00:30:00|11026|11024.5|11026|11024.5|11026|11024.5|11026|11024.5|5
1652834100000|2022-05-18 00:35:00|11025.5|11024|11025.5|11024|11026|11024|11025.5|11023.5|49
1652834400000|2022-05-18 00:40:00|11026|11024.5|11026|11024|11026|11024.5|11025.5|11024|1
1652834700000|2022-05-18 00:45:00|11025.5|11024.5|11026|11024|11026|11024.5|11025.5|11024|0
1652835000000|2022-05-18 00:50:00|11025.5|11024.5|11026|11024|11026|11024.5|11025.5|11024|1
1652835300000|2022-05-18 00:55:00|11025.5|11024.5|11026|11024.5|11026|11024.5|11025.5|11024|0
1652835600000|2022-05-18 01:00:00|11026.5|11024|11026|11024.5|11026.5|11024.5|11025.5|11024|14
1652835900000|2022-05-18 01:05:00|11025.5|11024|11026|11024.5|11026|11024.5|11025.5|11024|4
1652836200000|2022-05-18 01:10:00|11025.5|11024|11026|11024|11026|11024.5|11025.5|11024|0
1652836500000|2022-05-18 01:15:00|11025.5||11025.5||11026||11025.5||0
1652836800000|2022-05-18 01:20:00|11026|11023.5|11025.5|11023.5|11026|11023.5|11025.5|11023.5|3
1652837100000|2022-05-18 01:25:00|11025|11024|11025.5|11024|11025.5|11024|11025|11024|1
1652837400000|2022-05-18 01:30:00|11026|11024.5|11027.5|11026|11027.5|11026|11026|11024.5|81
1652837700000|2022-05-18 01:35:00|11027|11025.5|11027.5|11026|11027.5|11026|11027|11025.5|2
1652838000000|2022-05-18 01:40:00|11028|11026.5|11028|11026.5|11028|11026.5|11028|11026|10
1652838300000|2022-05-18 01:45:00|11028.5|11026|11028.5|11026.5|11028.5|11027|11028|11026|9
1652838600000|2022-05-18 01:50:00|11028|11026|11027.5|11026|11028|11026|11027.5|11026|13
1652838900000|2022-05-18 01:55:00|11027|11025.5|11026.5|11025|11027|11025.5|11026.5|11025|116
1652839200000|2022-05-18 02:00:00|11026|11024.5|11026|11024.5|11026.5|11024.5|11025.5|11024|76
1652839500000|2022-05-18 02:05:00|11026.5|11025|11027.5|11026|11028|11026|11026|11024.5|48
1652839800000|2022-05-18 02:10:00|11028|11026.5|11028|11026.5|11028|11026.5|11027.5|11026|17
1652840100000|2022-05-18 02:15:00|11027.5|11026|11028|11026.5|11028|11026.5|11027.5|11026|7
1652840400000|2022-05-18 02:20:00|11027.5|11026|11028|11026.5|11028|11026.5|11027.5|11026|51
1652840700000|2022-05-18 02:25:00|||||||||62
1652841000000|2022-05-18 02:30:00|||||||||57
1652842500000|2022-05-18 02:55:00|||||||||4
1652842800000|2022-05-18 03:00:00|11028.5|11027|11028.5|11026.5|11028.5|11027|11028|11026.5|13
1652843100000|2022-05-18 03:05:00|11028||11028||11028||11028||0
1652843400000|2022-05-18 03:10:00|11028.5||11028.5||11028.5||11028||0
1652843700000|2022-05-18 03:15:00|11028||11028.5||11028.5||11028||0
1652844000000|2022-05-18 03:20:00|11028||11028||11028||11028||0
1652844600000|2022-05-18 03:30:00|||||||||1
1652844900000|2022-05-18 03:35:00|11028.5|11027|11028.5|11027|11028.5|11027|11028.5|11027|1
1652845800000|2022-05-18 03:50:00|11028|11026.5|11028|11026.5|11028|11026.5|11028|11026.5|3
1652846700000|2022-05-18 04:05:00|11028.5|11027|11028.5|11026.5|11028.5|11027|11028|11026.5|1
1652847000000|2022-05-18 04:10:00|11028|11027|11028.5|11027|11028.5|11027|11028|11026.5|0
1652847300000|2022-05-18 04:15:00|11028|11026.5|11028.5|11027|11028.5|11027|11028|11026.5|3
1652847600000|2022-05-18 04:20:00|11028|11026.5|11028.5|11027|11028.5|11027|11028|11026.5|1
1652847900000|2022-05-18 04:25:00|11028|11026.5|11028.5|11026.5|11028.5|11027|11028|11026.5|3
1652848200000|2022-05-18 04:30:00|11028|11027|11028.5|11027|11028.5|11027|11028|11026.5|3
1652848500000|2022-05-18 04:35:00|||||||||2
1652848800000|2022-05-18 04:40:00|11028|11026.5|11028|11026.5|11028|11027|11028|11026.5|1
1652849100000|2022-05-18 04:45:00|11028.5|11027|11028|11026.5|11028.5|11027|11028|11026.5|1
1652849400000|2022-05-18 04:50:00|11028.5||11028||11028.5||11028||1
1652849700000|2022-05-18 04:55:00|11028.5|11027|11028|11026.5|11028.5|11027|11028|11026.5|133
1652850000000|2022-05-18 05:00:00|11027.5|11026|11027.5|11026|11028|11026|11027.5|11026|61
1652851200000|2022-05-18 05:20:00|11027|11025.5|11027|11025.5|11027|11025.5|11027|11025|19
1652851500000|2022-05-18 05:25:00|11026.5|11025|11026.5|11025|11026.5|11025|11026.5|11025|45
1652851800000|2022-05-18 05:30:00|11026|11024.5|11027|11025.5|11027|11025.5|11026|11024.5|214
1652852100000|2022-05-18 05:35:00|11026.5|11025|11027|11025.5|11027|11025.5|11026.5|11025|11
1652852400000|2022-05-18 05:40:00|11026.5|11025|11026.5|11025|11026.5|11025.5|11026.5|11025|50
1652852700000|2022-05-18 05:45:00|11026|11024.5|11026|11024.5|11026|11024.5|11025.5|11024|175
1652853000000|2022-05-18 05:50:00|11025.5|11024|11026|11024|11026|11024.5|11025.5|11024|38
1652853300000|2022-05-18 05:55:00|11025.5|11023.5|11025.5|11024|11026|11024|11025|11023.5|26
1652853600000|2022-05-18 06:00:00|11026|11024.5|11028.5|11027|11030|11028.5|11026|11024.5|1878
1652853900000|2022-05-18 06:05:00|11029.5|11028|11029|11027.5|11030|11028.5|11029|11027.5|1384
1652854200000|2022-05-18 06:10:00|11028.5|11027|11027.5|11026|11028.5|11027|11027.5|11026|740
1652854500000|2022-05-18 06:15:00|11028|11025.5|11024.5|11023|11028|11025.5|11024.5|11023|1743
1652854800000|2022-05-18 06:20:00|11024|11022.5|11022.5|11021|11024.5|11023|11022|11020.5|3922
1652855100000|2022-05-18 06:25:00|11023|11021.5|11022|11020.5|11023|11021.5|11021.5|11020|3576
1652855400000|2022-05-18 06:30:00|11022.5|11021|11023|11021.5|11024|11022.5|11022.5|11021|1289
1652855700000|2022-05-18 06:35:00|11022.5|11021|11024|11022.5|11024|11022.5|11022.5|11021|1473
1652856000000|2022-05-18 06:40:00|11023.5|11022|11024.5|11023|11024.5|11023|11023.5|11022|404
1652856300000|2022-05-18 06:45:00|11025|11023.5|11024|11022|11025|11023.5|11023.5|11022|1231
1652856600000|2022-05-18 06:50:00|11023.5|11022.5|11023|11021.5|11024|11022.5|11022.5|11021|1178
1652856900000|2022-05-18 06:55:00|11023.5|11021|11021.5|11019.5|11023.5|11021|11021|11019.5|2857
1652857200000|2022-05-18 07:00:00|11022|11020|11024.5|11023|11025|11023.5|11022|11019.5|2376
1652857500000|2022-05-18 07:05:00|11025|11023.5|11024.5|11023|11025.5|11024|11023|11021.5|3927
1652857800000|2022-05-18 07:10:00|11024|11022.5|11022|11020.5|11024|11022.5|11021.5|11020|2833
1652858100000|2022-05-18 07:15:00|11022.5|11021|11022|11020.5|11023|11021.5|11022|11020.5|3674
1652858400000|2022-05-18 07:20:00|11022.5|11021|11020.5|11019|11022.5|11021|11020.5|11019|2132
1652858700000|2022-05-18 07:25:00|11020|11018.5|11021.5|11020|11022|11020.5|11020|11018.5|4615
1652859000000|2022-05-18 07:30:00|11022|11020.5|11020.5|11019|11022.5|11021|11020.5|11019|1144
1652859300000|2022-05-18 07:35:00|11020|11018.5|11016.5|11015|11020.5|11019|11016|11014.5|7325
1652859600000|2022-05-18 07:40:00|11016|11014.5|11018|11016.5|11018.5|11017|11016|11014.5|3132
1652859900000|2022-05-18 07:45:00|11017.5|11016|11018|11016.5|11018|11016.5|11017.5|11016|5084
1652860200000|2022-05-18 07:50:00|11017.5|11016|11019.5|11018|11019.5|11018|11017.5|11016|3223
1652860500000|2022-05-18 07:55:00|11019|11017.5|11017.5|11016|11019.5|11018|11017.5|11016|2337
1652860800000|2022-05-18 08:00:00|11018|11016.5|11018.5|11017|11019.5|11018|11017.5|11016|3896
1652861100000|2022-05-18 08:05:00|11018|11016.5|11018.5|11017|11019.5|11018|11017.5|11016|9092
1652861400000|2022-05-18 08:10:00|11019|11016.5|11021|11019.5|11021|11019.5|11018.5|11016.5|5375
1652861700000|2022-05-18 08:15:00|11020.5|11019|11020|11018.5|11021|11019.5|11019.5|11018|3417
1652862000000|2022-05-18 08:20:00|11019.5|11018|11020|11018.5|11021|11019.5|11019.5|11018|2435
1652862300000|2022-05-18 08:25:00|11020.5|11019|11018.5|11017|11020.5|11019|11018|11016.5|4436
1652862600000|2022-05-18 08:30:00|11019|11017.5|11018.5|11017|11019.5|11018|11018|11016.5|8791
1652862900000|2022-05-18 08:35:00|11019|11017.5|11019|11017.5|11020|11018.5|11018.5|11017|4968
1652863200000|2022-05-18 08:40:00|11019.5|11018|11019|11017.5|11019.5|11018|11018.5|11017|1961
1652863500000|2022-05-18 08:45:00|11018.5|11017|11019|11017.5|11019.5|11018|11018|11016.5|3201
1652863800000|2022-05-18 08:50:00|11019.5|11018|11019|11017.5|11019.5|11018|11018.5|11017|7242
1652864100000|2022-05-18 08:55:00|11018.5|11017|11018|11016.5|11019.5|11018|11017.5|11016|3307
1652864400000|2022-05-18 09:00:00|11017.5|11016|11018|11016.5|11018.5|11017|11017.5|11016|4033
1652864700000|2022-05-18 09:05:00|11018.5|11017|11017|11015.5|11018.5|11017|11017|11015.5|1851
1652865000000|2022-05-18 09:10:00|11017.5|11016|11016.5|11015|11017.5|11016|11016.5|11015|2604
1652865300000|2022-05-18 09:15:00|11016|11014.5|11016.5|11015|11016.5|11015|11016|11014.5|3210
1652865600000|2022-05-18 09:20:00|11016|11014.5|11016.5|11015|11016.5|11015|11015|11013.5|4182
1652865900000|2022-05-18 09:25:00|11017|11015.5|11017.5|11016|11018|11016.5|11016.5|11015|5034
1652866200000|2022-05-18 09:30:00|11017|11015.5|11016.5|11015|11017.5|11016|11016.5|11015|2585
1652866500000|2022-05-18 09:35:00|11017|11015.5|11017|11015.5|11017.5|11016|11016.5|11015|2984
1652866800000|2022-05-18 09:40:00|11016.5|11015|11015.5|11014|11017|11015.5|11015.5|11014|2541
1652867100000|2022-05-18 09:45:00|11016|11014.5|11016|11014.5|11016.5|11015|11016|11014.5|3277
1652867400000|2022-05-18 09:50:00|11016.5|11015|11017.5|11016|11017.5|11016|11016|11014.5|3031
1652867700000|2022-05-18 09:55:00|11018|11016.5|11017|11015.5|11018|11016.5|11016|11014.5|4752
1652868000000|2022-05-18 10:00:00|11016.5|11015|11016.5|11015|11017.5|11016|11016.5|11015|1704
1652868300000|2022-05-18 10:05:00|11017|11015.5|11016.5|11015|11017.5|11016|11016.5|11015|7116
1652868600000|2022-05-18 10:10:00|11016|11014.5|11014|11012.5|11016.5|11015|11014|11012.5|3322
1652868900000|2022-05-18 10:15:00|11014.5|11013|11015|11013.5|11015|11013.5|11014|11012.5|4468
1652869200000|2022-05-18 10:20:00|11015.5|11014|11014.5|11013|11015.5|11014|11014.5|11013|1918
1652869500000|2022-05-18 10:25:00|11015|11013.5|11015|11013.5|11015.5|11014|11014.5|11013|1524
1652869800000|2022-05-18 10:30:00|11015.5|11014|11014.5|11013|11016|11014.5|11014.5|11013|1499
1652870100000|2022-05-18 10:35:00|11015|11013.5|11014.5|11013|11015|11013.5|11014|11012.5|2890
1652870400000|2022-05-18 10:40:00|11014|11012.5|11014|11012|11014|11012.5|11013.5|11012|1344
1652870700000|2022-05-18 10:45:00|11013.5|11012.5|11013.5|11012|11014|11012.5|11013|11011.5|2705
1652871000000|2022-05-18 10:50:00|11013|11011.5|11015.5|11014|11015.5|11014|11012.5|11011|5189
1652871300000|2022-05-18 10:55:00|11016|11013.5|11016|11014.5|11016|11014.5|11014.5|11013|2925
1652871600000|2022-05-18 11:00:00|11015.5|11014|11015.5|11014|11017|11015.5|11015.5|11014|3250
1652871900000|2022-05-18 11:05:00|11015|11013.5|11016.5|11015|11016.5|11015|11015|11013.5|1454
1652872200000|2022-05-18 11:10:00|11016|11014.5|11015|11013.5|11016.5|11015|11015|11013.5|2301
1652872500000|2022-05-18 11:15:00|11014.5|11013|11014.5|11013|11015.5|11014|11014.5|11013|1844
1652872800000|2022-05-18 11:20:00|11014|11012.5|11015|11013.5|11015|11013.5|11013.5|11012|2110
1652873100000|2022-05-18 11:25:00|11015.5|11014|11015.5|11014|11016.5|11015|11015|11013.5|2527
1652873400000|2022-05-18 11:30:00|11016|11014.5|11016|11014.5|11016.5|11015|11015.5|11013.5|3503
1652873700000|2022-05-18 11:35:00|11016.5|11015|11015.5|11014|11016.5|11015|11015|11013.5|1235
1652874000000|2022-05-18 11:40:00|11015|11013.5|11016|11014.5|11016|11014.5|11014.5|11013|1578
1652874300000|2022-05-18 11:45:00|11016.5|11015|11015.5|11014|11016.5|11015|11015|11013.5|1882
1652874600000|2022-05-18 11:50:00|11016|11014.5|11015.5|11014|11016|11014.5|11015|11013.5|3521
1652874900000|2022-05-18 11:55:00|11016|11014.5|11015|11013.5|11016.5|11015|11015|11013.5|4571
1652875200000|2022-05-18 12:00:00|11015.5|11014|11015|11013.5|11015.5|11014|11014|11012.5|3023
1652875500000|2022-05-18 12:05:00|11015.5|11014|11015.5|11014|11015.5|11014|11015|11013.5|853
1652875800000|2022-05-18 12:10:00|11015|11013.5|11014|11012.5|11015.5|11014|11014|11012.5|1294
1652876100000|2022-05-18 12:15:00|11014.5|11013|11014.5|11013|11015|11013.5|11014.5|11013|1559
1652876400000|2022-05-18 12:20:00|11015|11013.5|11013.5|11012|11015|11013.5|11013|11011.5|2676
1652876700000|2022-05-18 12:25:00|11014|11011.5|11014|11012.5|11014|11012.5|11013.5|11011.5|1553
1652877000000|2022-05-18 12:30:00|11013.5|11012|11014|11012.5|11014|11012.5|11012.5|11011|6983
1652877300000|2022-05-18 12:35:00|11014.5|11013|11014.5|11013|11015|11013.5|11014|11012.5|2078
1652877600000|2022-05-18 12:40:00|11014|11012.5|11015.5|11014|11015.5|11014|11014|11012.5|2652
1652877900000|2022-05-18 12:45:00|11016|11014.5|11014|11012.5|11016|11014.5|11014|11012.5|5232
1652878200000|2022-05-18 12:50:00|11014.5|11013|11013.5|11012|11014.5|11013|11013|11011.5|3247
1652878500000|2022-05-18 12:55:00|11014|11012.5|11012|11010.5|11014|11012.5|11011.5|11010|8527
1652878800000|2022-05-18 13:00:00|11011.5|11010|11014|11012.5|11014|11012.5|11011.5|11010|6500
1652879100000|2022-05-18 13:05:00|11013.5|11012|11013.5|11012|11014.5|11013|11013|11011.5|5182
1652879400000|2022-05-18 13:10:00|11013|11011.5|11013.5|11012|11014|11012.5|11012.5|11011|4172
1652879700000|2022-05-18 13:15:00|11014|11012.5|11014.5|11013|11014.5|11013|11013.5|11012|2574
1652880000000|2022-05-18 13:20:00|11014|11012.5|11014|11012.5|11014.5|11013|11014|11012.5|4071
1652880300000|2022-05-18 13:25:00|11014.5|11013|11013.5|11012|11015|11013.5|11013.5|11012|6846
1652880600000|2022-05-18 13:30:00|11014|11012.5|11014|11012.5|11014|11012.5|11013.5|11012|2777
1652880900000|2022-05-18 13:35:00|11013.5|11012|11014|11012.5|11014.5|11013|11013|11011.5|6999
1652881200000|2022-05-18 13:40:00|11014.5|11013|11015|11013.5|11016|11014.5|11014|11012.5|2939
1652881500000|2022-05-18 13:45:00|11015.5|11014|11016|11014.5|11016|11014.5|11014.5|11013|2088
1652881800000|2022-05-18 13:50:00|11016.5|11015|11016.5|11015|11017|11015.5|11015.5|11014|4888
1652882100000|2022-05-18 13:55:00|11016|11014.5|11016.5|11015|11017|11015.5|11016|11014.5|2158
1652882400000|2022-05-18 14:00:00|11017|11015.5|11017|11015.5|11017.5|11016|11016.5|11015|3693
1652882700000|2022-05-18 14:05:00|11017.5|11016|11017.5|11016|11017.5|11016|11016.5|11015|4692
1652883000000|2022-05-18 14:10:00|11017|11015.5|11016.5|11015|11018|11016.5|11016.5|11015|2578
1652883300000|2022-05-18 14:15:00|11016|11014.5|11017.5|11016|11017.5|11016|11016|11014.5|3376
1652883600000|2022-05-18 14:20:00|11018|11016.5|11018|11016.5|11019|11017.5|11017|11015.5|4431
1652883900000|2022-05-18 14:25:00|11017.5|11016|11021.5|11020|11022|11020.5|11017.5|11016|6104
1652884200000|2022-05-18 14:30:00|11022|11020.5|11023|11021.5|11025|11023|11021.5|11020|6299
1652884500000|2022-05-18 14:35:00|11022.5|11021|11024.5|11023|11026.5|11024.5|11022.5|11021|6125
1652884800000|2022-05-18 14:40:00|11025|11023.5|11027|11025.5|11027.5|11026|11024.5|11023|3811
1652885100000|2022-05-18 14:45:00|11027.5|11026|11025.5|11024|11028|11026.5|11025.5|11024|6933
1652885400000|2022-05-18 14:50:00|11026|11024.5|11023.5|11022|11026|11024.5|11023.5|11022|5839
1652885700000|2022-05-18 14:55:00|11024|11022.5|11022.5|11021|11024.5|11023|11022|11020.5|3712
1652886000000|2022-05-18 15:00:00|11023|11021.5|11024.5|11023|11024.5|11023|11022.5|11021|3223
1652886300000|2022-05-18 15:05:00|11025|11023.5|11026|11024.5|11026|11024.5|11025|11023.5|2824
1652886600000|2022-05-18 15:10:00|11025.5|11024|11025|11023.5|11026|11024.5|11024.5|11023|5823
1652886900000|2022-05-18 15:15:00|11024.5|11023|11024.5|11022.5|11025.5|11024|11024.5|11022.5|3741
1652887200000|2022-05-18 15:20:00|11025|11023|11024.5|11023|11025.5|11024|11024.5|11022.5|2471
1652887500000|2022-05-18 15:25:00|11024|11022.5|11024|11022.5|11025|11023.5|11024|11022.5|8388
1652887800000|2022-05-18 15:30:00|11023.5|11022|11023.5|11022|11024|11022.5|11023.5|11022|3875
1652888100000|2022-05-18 15:35:00|11023|11021.5|11022|11020.5|11023.5|11022|11022|11020.5|5821
1652888400000|2022-05-18 15:40:00|11021.5|11020|11021.5|11020|11022|11020.5|11021|11019.5|3334
1652888700000|2022-05-18 15:45:00|11021|11019.5|11022|11020.5|11022.5|11021|11021|11019.5|2780
1652889000000|2022-05-18 15:50:00|11021.5|11020|11022.5|11021|11022.5|11021|11021.5|11020|1622
1652889300000|2022-05-18 15:55:00|11022|11020.5|11022|11020.5|11022.5|11020.5|11021.5|11020|1207
1652889600000|2022-05-18 16:00:00|11021.5|11020|11021.5|11020|11022|11020.5|11021|11019.5|888
1652889900000|2022-05-18 16:05:00|11021|11019.5|11022|11020.5|11022|11020.5|11021|11019.5|1101
1652890200000|2022-05-18 16:10:00|11022.5|11021|11021.5|11020|11022.5|11021|11021.5|11020|3645
1652890500000|2022-05-18 16:15:00|11022|11020.5|11021|11019.5|11022|11020.5|11021|11019.5|228
1652890800000|2022-05-18 16:20:00|11021.5|11020|11023|11021.5|11023|11021.5|11021|11020|445
1652891100000|2022-05-18 16:25:00|11023.5|11021|11022.5|11021|11023.5|11021.5|11022.5|11021|216
1652891400000|2022-05-18 16:30:00|11023|11021.5|11021.5|11020|11023.5|11022|11021.5|11020|716
1652891700000|2022-05-18 16:35:00|11021|11019.5|11021.5|11020|11021.5|11020|11021|11019.5|124
1652892000000|2022-05-18 16:40:00|11021|11019.5|11022|11020.5|11022|11020.5|11021|11019.5|432
1652892300000|2022-05-18 16:45:00|11021.5|11020|11021.5|11020|11022|11020.5|11021.5|11020|184
1652892600000|2022-05-18 16:50:00|||||||||35
1652892900000|2022-05-18 16:55:00|11021|11019.5|11020.5|11019|11021|11019.5|11020.5|11019|771
1652893200000|2022-05-18 17:00:00|11021|11019.5|11022|11020.5|11022.5|11020.5|11021|11019|55
1652893500000|2022-05-18 17:05:00|11022.5|11020|11023|11021.5|11023|11021.5|11022.5|11020|124
1652893800000|2022-05-18 17:10:00|11022.5|11021|11023|11021.5|11023.5|11022|11022.5|11021|57
1652894100000|2022-05-18 17:15:00|11023.5|11022|11023|11021.5|11023.5|11022|11023|11021.5|517
1652894400000|2022-05-18 17:20:00|11022.5|11021|11022.5|11021|11022.5|11021|11022.5|11021|158
1652894700000|2022-05-18 17:25:00|||||||||8
1652895000000|2022-05-18 17:30:00|11022|11020.5|11022|11020.5|11022.5|11021|11022|11020.5|48
1652895300000|2022-05-18 17:35:00|11022.5|11021|11022.5|11021|11022.5|11021|11022.5|11020.5|30
1652895600000|2022-05-18 17:40:00|11023|11020.5|11023|11021.5|11023|11021.5|11023|11020.5|5
1652895900000|2022-05-18 17:45:00|11023.5|11022|11023.5|11022|11023.5|11022|11023.5|11022|0
1652896200000|2022-05-18 17:50:00|11024|11022.5|11023.5|11022|11024|11022.5|11023.5|11022|482
1652896500000|2022-05-18 17:55:00|11024|11022.5|11023.5|11022|11024|11022.5|11023.5|11022|196
1652896800000|2022-05-18 18:00:00|||||||||153
1652897100000|2022-05-18 18:05:00|11024|11022.5|11024|11022.5|11024|11022.5|11023.5|11022|568
1652897400000|2022-05-18 18:10:00|||||||||108
1652897700000|2022-05-18 18:15:00|11024.5|11023|11024.5|11023|11024.5|11023|11024|11022.5|367
1652898000000|2022-05-18 18:20:00|11024|11022.5|11024|11022.5|11024|11022.5|11024|11022.5|112
1652898600000|2022-05-18 18:30:00|11024.5|11023|11024|11022.5|11024.5|11023|11024|11022.5|112
1652898900000|2022-05-18 18:35:00|11023.5|11022|11023.5|11022|11023.5|11022|11023.5|11022|246
1652899200000|2022-05-18 18:40:00|11024|11022.5|11024|11022.5|11024|11022.5|11024|11022.5|88
1652899500000|2022-05-18 18:45:00|11023.5|11022|11023.5|11022|11024|11022|11023.5|11022|24
1652899800000|2022-05-18 18:50:00|11024|11022.5|11024|11022.5|11024|11022.5|11023.5|11022|5
1652900100000|2022-05-18 18:55:00|11024.5|11023|11024|11022.5|11024.5|11023|11024|11022.5|54
1652900400000|2022-05-18 19:00:00|||||||||2
1652900700000|2022-05-18 19:05:00|11024.5|11023|11024.5|11023|11024.5|11023|11024|11023|9
1652901000000|2022-05-18 19:10:00|11024|11022.5|11024.5|11023|11024.5|11023|11024|11022.5|12
1652901300000|2022-05-18 19:15:00|11024|11022.5|11024.5|11022.5|11024.5|11022.5|11024|11022.5|6
1652901600000|2022-05-18 19:20:00|11024|11023|11024.5|11023|11024.5|11023|11024|11023|9
1652901900000|2022-05-18 19:25:00|11024|11022.5|11024.5|11023|11024.5|11023|11024|11022.5|30
1652902200000|2022-05-18 19:30:00|11024|11022.5|11024|11022.5|11024.5|11023|11024|11022.5|64
1652902500000|2022-05-18 19:35:00|11023.5|11022|11023|11021.5|11023.5|11022|11023|11021.5|7
1652902800000|2022-05-18 19:40:00|11022.5|11021|11023|11021.5|11023.5|11022|11022.5|11021|41
1652903100000|2022-05-18 19:45:00|11023.5|11022|11024|11022|11024|11022.5|11023.5|11022|10
1652903400000|2022-05-18 19:50:00|11023.5|11021.5|11022.5|11021|11024|11021.5|11022.5|11021|235
1652903700000|2022-05-18 19:55:00|11022|11020.5|11022|11020.5|11022|11020.5|11022|11020.5|318
1652919300000|2022-05-19 00:15:00|11022.5|11020|11023.5|11022|11024|11022.5|11022.5|11020|157
1652919600000|2022-05-19 00:20:00|11024|11022.5|11025|11023|11025|11023.5|11024|11022.5|173
1652919900000|2022-05-19 00:25:00|11024.5|11022.5|11023.5|11022|11025|11022.5|11023.5|11022|0
1652920200000|2022-05-19 00:30:00|11024|11022.5|11023.5|11021.5|11024|11022.5|11023|11021.5|19
1652920500000|2022-05-19 00:35:00|11023|11022|11023|11021.5|11023.5|11022|11023|11021.5|16
1652920800000|2022-05-19 00:40:00|11022.5|11021|11022.5|11021|11022.5|11021.5|11022.5|11021|52
1652921100000|2022-05-19 00:45:00|||||||||1
1652921400000|2022-05-19 00:50:00|11022|11020.5|11022.5|11021|11022.5|11021|11022|11020.5|665
1652921700000|2022-05-19 00:55:00|11022|11020.5|11022|11020|11022|11020.5|11021.5|11020|265
1652922000000|2022-05-19 01:00:00|11022.5|11020.5|11022|11020|11022.5|11021|11022|11020|1
1652922300000|2022-05-19 01:05:00|11021.5|11020.5|11021.5|11020|11021.5|11020.5|11021.5|11020|0
1652922600000|2022-05-19 01:10:00|11022|11020.5|11022|11020.5|11022.5|11020.5|11022|11020.5|3
1652922900000|2022-05-19 01:15:00|11022.5|11021|11022.5|11020.5|11022.5|11021|11022|11020.5|1
1652923200000|2022-05-19 01:20:00|11022|11021|11022.5|11020.5|11022.5|11021|11022|11020.5|1
1652923500000|2022-05-19 01:25:00|11023|11021|11023|11021|11023|11021.5|11022.5|11021|1
1652923800000|2022-05-19 01:30:00|11023.5|11021.5|11022.5|11021|11023.5|11022|11022|11020.5|11
1652924100000|2022-05-19 01:35:00|11023|11020.5|11022.5|11021|11023|11021.5|11022.5|11020.5|0
1652924400000|2022-05-19 01:40:00|11023|11021.5|11022.5|11021|11023|11021.5|11022.5|11021|1
1652924700000|2022-05-19 01:45:00|11023|11021.5|11023|11021|11023|11021.5|11022.5|11021|3
1652925000000|2022-05-19 01:50:00|11022.5|11020.5|11022|11020|11023|11020.5|11021.5|11020|7
1652925300000|2022-05-19 01:55:00|11021.5|11020.5|11022|11020|11022|11020.5|11021.5|11020|15
1652925600000|2022-05-19 02:00:00|11021.5|11020.5|11021.5|11020|11022|11020.5|11021.5|11020|30
1652925900000|2022-05-19 02:05:00|11021|11019.5|11021.5|11020|11021.5|11020|11021|11019.5|5
1652926200000|2022-05-19 02:10:00|11021|11019.5|11021|11019.5|11021.5|11020|11021|11019.5|37
1652926500000|2022-05-19 02:15:00|11021.5|11020|11021.5|11020|11021.5|11020|11021.5|11019.5|1
1652926800000|2022-05-19 02:20:00|11021|11019.5|11021.5|11020|11021.5|11020|11021|11019.5|2
1652927100000|2022-05-19 02:25:00|11021|11019.5|11021.5|11020|11021.5|11020|11021|11019.5|0
1652927400000|2022-05-19 02:30:00|11021|11019.5|11021|11019.5|11021.5|11020|11021|11019.5|1
1652927700000|2022-05-19 02:35:00||11019||11019.5||11019.5||11019|5
1652928000000|2022-05-19 02:40:00|11020.5|11019|11020.5|11019|11020.5|11019|11020.5|11019|87
1652928300000|2022-05-19 02:45:00|11020|11018.5|11020.5|11019|11020.5|11019|11020|11018.5|35
1652928600000|2022-05-19 02:50:00|11020|11018.5|11020.5|11019|11020.5|11019|11020|11018.5|14
1652928900000|2022-05-19 02:55:00|11020|11018.5|11020|11018.5|11020|11019|11020|11018.5|0
1652929200000|2022-05-19 03:00:00|11019.5|11018|11019|11017.5|11019.5|11018|11019|11017.5|271
1652929500000|2022-05-19 03:05:00|11018.5|11017|11018.5|11017|11019|11017|11018.5|11017|83
1652929800000|2022-05-19 03:10:00|11018|11016.5|11018|11016.5|11018|11016.5|11018|11016.5|39
1652930100000|2022-05-19 03:15:00|11018.5|11017|11018|11016.5|11018.5|11017|11018|11016.5|24
1652930400000|2022-05-19 03:20:00|11017.5|11016|11017.5|11016|11017.5|11016|11017.5|11016|6
1652930700000|2022-05-19 03:25:00|11017|11015.5|11017.5|11016|11017.5|11016|11017|11015.5|246
1652931000000|2022-05-19 03:30:00|||||||||24
1652931300000|2022-05-19 03:35:00|11018.5|11017|11018.5|11017|11018.5|11017|11018.5|11016.5|16
1652931900000|2022-05-19 03:45:00|11018|11016.5|11018|11016.5|11018|11016.5|11018|11016.5|5
1652932200000|2022-05-19 03:50:00|||||||||15
1652932500000|2022-05-19 03:55:00|11017.5|11016|11017.5|11016|11017.5|11016|11017.5|11016|10
1652932800000|2022-05-19 04:00:00|11018|11016.5|11018|11016|11018.5|11016.5|11018|11016|5
1652933100000|2022-05-19 04:05:00|11017.5|11016.5|11018|11016.5|11018|11016.5|11017.5|11016.5|3
1652934000000|2022-05-19 04:20:00|11018.5|11017|11018|11016.5|11018.5|11017|11018|11016.5|6
1652934600000|2022-05-19 04:30:00|11018.5|11017|11018.5|11017|11018.5|11017|11018|11016.5|29
1652934900000|2022-05-19 04:35:00|11018|11016.5|11018.5|11017|11018.5|11017|11018|11016.5|19
1652935200000|2022-05-19 04:40:00|11018|11016.5|11019|11017.5|11019|11017.5|11018|11016.5|79
1652935500000|2022-05-19 04:45:00|11019.5|11017|11019|11017.5|11019.5|11017.5|11018.5|11017|33
1652935800000|2022-05-19 04:50:00|11019.5|11018|11019.5|11018|11019.5|11018|11019.5|11018|20
1652936100000|2022-05-19 04:55:00|11019|11017.5|11019.5|11017.5|11019.5|11018|11019|11017.5|13
1652936400000|2022-05-19 05:00:00|11019||11019||11019||11019||0
1652936700000|2022-05-19 05:05:00|11018.5|11017|11018|11016.5|11019|11017.5|11017.5|11016|43
1652937000000|2022-05-19 05:10:00|11018.5|11017|11019|11017|11019|11017|11018|11017|28
1652937300000|2022-05-19 05:15:00|11019.5|11017.5|11020|11018.5|11020|11018.5|11019.5|11017|35
1652937600000|2022-05-19 05:20:00|11019.5|11018|11020|11018.5|11020|11018.5|11019.5|11018|40
1652937900000|2022-05-19 05:25:00|11020.5|11019|11020.5|11019|11020.5|11019|11020|11018.5|63
1652938200000|2022-05-19 05:30:00|11020|11018.5|11020|11018.5|11020.5|11018.5|11020|11018.5|31
1652938500000|2022-05-19 05:35:00|11020.5|11019|11020.5|11019|11021|11019.5|11020.5|11019|34
1652939100000|2022-05-19 05:45:00|11020|11018.5|11021|11019|11021|11019.5|11020|11018.5|20
1652939400000|2022-05-19 05:50:00|11020.5||11020.5||11020.5||11020.5||0
1652939700000|2022-05-19 05:55:00|11020|11018.5|11020|11018|11020.5|11019|11020|11018|79
1652940000000|2022-05-19 06:00:00|11020.5|11018.5|11018.5|11017|11020.5|11019|11018|11016.5|979
1652940300000|2022-05-19 06:05:00|11019|11017.5|11019|11017.5|11020|11018|11018.5|11017|1200
1652940600000|2022-05-19 06:10:00|11019.5|11018|11018.5|11017|11019.5|11018|11018.5|11017|562
1652940900000|2022-05-19 06:15:00|11019|11017.5|11019|11017.5|11019.5|11018|11018.5|11017|555
1652941200000|2022-05-19 06:20:00|11018.5|11017|11019.5|11018|11020|11018.5|11018.5|11017|1572
1652941500000|2022-05-19 06:25:00|11020|11018.5|11021|11019|11021|11019.5|11020|11018.5|554
1652941800000|2022-05-19 06:30:00|11020.5|11019.5|11021.5|11020|11022|11020.5|11020.5|11019|1141
1652942100000|2022-05-19 06:35:00|11022|11020.5|11022.5|11021|11022.5|11021|11022|11020.5|354
1652942400000|2022-05-19 06:40:00|11023|11021.5|11022|11020.5|11024|11022.5|11022|11020.5|1432
1652942700000|2022-05-19 06:45:00|11021.5|11020|11022.5|11021|11022.5|11021|11021.5|11020|402
1652943000000|2022-05-19 06:50:00|11023|11021.5|11022.5|11021|11023.5|11022|11022|11020.5|4448
1652943300000|2022-05-19 06:55:00|11023|11021.5|11023|11021.5|11023|11021.5|11021.5|11020|3563
1652943600000|2022-05-19 07:00:00|11023.5|11022|11024|11022|11024|11022.5|11022.5|11021|2681
1652943900000|2022-05-19 07:05:00|11023.5|11022.5|11025.5|11024|11025.5|11024|11023.5|11022|2203
1652944200000|2022-05-19 07:10:00|11026|11023.5|11027.5|11026|11027.5|11026|11025.5|11023.5|3487
1652944500000|2022-05-19 07:15:00|11027|11025.5|11026|11024.5|11027.5|11026|11026|11024.5|5353
1652944800000|2022-05-19 07:20:00|11026.5|11025|11027|11025.5|11027.5|11026|11026|11024.5|2385
1652945100000|2022-05-19 07:25:00|11026.5|11025|11028|11026.5|11028|11026.5|11026.5|11025|2742
1652945400000|2022-05-19 07:30:00|11028.5|11027|11028|11026.5|11030|11028.5|11028|11026.5|2845
1652945700000|2022-05-19 07:35:00|11027.5|11026|11031.5|11030|11031.5|11030|11027.5|11026|2335
1652946000000|2022-05-19 07:40:00|11032|11030.5|11032.5|11031|11033.5|11032|11031.5|11030|5392
1652946300000|2022-05-19 07:45:00|11032|11030.5|11032|11030.5|11032.5|11031|11030.5|11029|4611
1652946600000|2022-05-19 07:50:00|11032.5|11031|11032|11030.5|11033|11031.5|11032|11030.5|5687
1652946900000|2022-05-19 07:55:00|11031.5|11030|11031|11029.5|11032|11030.5|11031|11029.5|6221
1652947200000|2022-05-19 08:00:00|11031.5|11030|11031|11029.5|11031.5|11030|11030|11028.5|7868
1652947500000|2022-05-19 08:05:00|11031.5|11030|11030|11028|11031.5|11030|11029.5|11028|4567
1652947800000|2022-05-19 08:10:00|11029.5|11028.5|11030|11028.5|11030|11028.5|11029|11027.5|2308
1652948100000|2022-05-19 08:15:00|11029.5|11028|11030.5|11029|11031|11029.5|11029.5|11028|2895
1652948400000|2022-05-19 08:20:00|11031|11029.5|11030|11028.5|11031.5|11030|11030|11028.5|3058
1652948700000|2022-05-19 08:25:00|11029.5|11028|11028.5|11027|11030|11028.5|11028|11026.5|3195
1652949000000|2022-05-19 08:30:00|11028|11026.5|11028|11026.5|11028.5|11027|11027.5|11025.5|4459
1652949300000|2022-05-19 08:35:00|11027.5|11026|11027.5|11026|11028|11026.5|11026.5|11025|5966
1652949600000|2022-05-19 08:40:00|11028|11026.5|11026.5|11024.5|11028|11026.5|11026|11024.5|1812
1652949900000|2022-05-19 08:45:00|11026|11025|11025|11023.5|11027|11025.5|11025|11023.5|5629
1652950200000|2022-05-19 08:50:00|11025.5|11024|11024|11022.5|11025.5|11024|11023.5|11022|6298
1652950500000|2022-05-19 08:55:00|11024.5|11023|11026.5|11025|11027|11025.5|11024.5|11023|6023
1652950800000|2022-05-19 09:00:00|11027|11025.5|11028|11026.5|11028.5|11027|11026|11024.5|5309
1652951100000|2022-05-19 09:05:00|11027.5|11026|11026.5|11025|11027.5|11026|11026|11024.5|5498
1652951400000|2022-05-19 09:10:00|11027|11025.5|11027|11025.5|11028|11026.5|11026.5|11025|5499
1652951700000|2022-05-19 09:15:00|11027.5|11025|11028|11026.5|11028|11026.5|11026.5|11025|2124
1652952000000|2022-05-19 09:20:00|11027.5|11026|11029|11027.5|11029.5|11027.5|11027.5|11026|4342
1652952300000|2022-05-19 09:25:00|11029.5|11028|11029.5|11028|11029.5|11028|11029|11027.5|2409
1652952600000|2022-05-19 09:30:00|11030|11028.5|11030|11028.5|11030.5|11029|11029.5|11028|789
1652952900000|2022-05-19 09:35:00|11030.5|11029|11031|11029.5|11031|11029.5|11029.5|11028|3223
1652953200000|2022-05-19 09:40:00|11030.5|11029|11030.5|11029|11031.5|11030|11030.5|11028.5|2953
1652953500000|2022-05-19 09:45:00|11031|11029.5|11030|11028.5|11031.5|11030|11030|11028.5|2838
1652953800000|2022-05-19 09:50:00|11030.5|11029|11030.5|11029|11030.5|11029|11029.5|11028|3237
1652954100000|2022-05-19 09:55:00|11031|11029.5|11031.5|11030|11031.5|11030|11030|11028.5|3150
1652954400000|2022-05-19 10:00:00|11031|11029.5|11031|11029.5|11031.5|11030|11030.5|11029|1619
1652954700000|2022-05-19 10:05:00|11031.5|11030|11031.5|11030|11031.5|11030|11030.5|11029|2638
1652955000000|2022-05-19 10:10:00|11031|11029.5|11032|11030.5|11032|11030.5|11031|11029.5|1144
1652955300000|2022-05-19 10:15:00|11032.5|11031|11032.5|11031|11033|11031.5|11032|11030.5|2893
1652955600000|2022-05-19 10:20:00|11033|11031.5|11032|11030.5|11033.5|11032|11032|11030.5|2692
1652955900000|2022-05-19 10:25:00|11031.5|11030|11030.5|11028.5|11031.5|11030|11030|11028.5|4809
1652956200000|2022-05-19 10:30:00|11030|11029|11031|11029.5|11031.5|11030|11030|11028.5|1662
1652956500000|2022-05-19 10:35:00|11031.5|11030|11031|11029.5|11032|11030.5|11031|11029.5|1098
1652956800000|2022-05-19 10:40:00|11030.5|11029|11030.5|11029|11031|11029.5|11030|11028.5|2538
1652957100000|2022-05-19 10:45:00|11030|11028.5|11029|11027.5|11030|11028.5|11029|11027.5|1290
1652957400000|2022-05-19 10:50:00|11029.5|11028|11029|11027.5|11029.5|11028|11029|11027.5|1621
1652957700000|2022-05-19 10:55:00|11028.5|11027|11028.5|11027|11029|11027.5|11028.5|11027|3366
1652958000000|2022-05-19 11:00:00|11028|11026.5|11029|11027.5|11029|11027.5|11027.5|11026|1526
1652958300000|2022-05-19 11:05:00|11029.5|11028|11029|11027.5|11030|11028.5|11029|11027.5|848
1652958600000|2022-05-19 11:10:00|11029.5|11028|11029.5|11028|11030|11028.5|11029|11027.5|3042
1652958900000|2022-05-19 11:15:00|11029|11027.5|11028.5|11027|11029.5|11028|11028.5|11027|1196
1652959200000|2022-05-19 11:20:00|11028|11026.5|11028.5|11027|11028.5|11027|11028|11026.5|1186
1652959500000|2022-05-19 11:25:00|11028|11026.5|11027.5|11026|11028|11026.5|11027|11025.5|1057
1652959800000|2022-05-19 11:30:00|11028|11026.5|11030.5|11029|11030.5|11029|11026.5|11025|3076
1652960100000|2022-05-19 11:35:00|11030|11028.5|11029.5|11028|11030.5|11029|11028.5|11027|2733
1652960400000|2022-05-19 11:40:00|11030|11028.5|11028|11026.5|11030|11028.5|11027.5|11026|9344
1652960700000|2022-05-19 11:45:00|11027.5|11026|11028|11026.5|11028.5|11027|11027|11025.5|1677
1652961000000|2022-05-19 11:50:00|11028.5|11027|11028|11026.5|11028.5|11027|11027|11025.5|2131
1652961300000|2022-05-19 11:55:00|11027.5|11026|11027.5|11026|11028|11026.5|11027.5|11026|424
1652961600000|2022-05-19 12:00:00|11027|11025.5|11028.5|11027|11028.5|11027|11027|11025.5|1858
1652961900000|2022-05-19 12:05:00|11028|11026.5|11028|11026.5|11029|11027.5|11028|11026.5|884
1652962200000|2022-05-19 12:10:00|11028.5|11027|11028|11026.5|11028.5|11027|11027.5|11026|1792
1652962500000|2022-05-19 12:15:00|11028.5|11027|11030|11028.5|11030|11028.5|11028.5|11027|2447
1652962800000|2022-05-19 12:20:00|11029.5|11028|11030|11028.5|11030.5|11029|11029.5|11028|2718
1652963100000|2022-05-19 12:25:00|11030.5|11029|11030|11028.5|11031|11029.5|11030|11028.5|796
1652963400000|2022-05-19 12:30:00|11030.5|11029|11031.5|11030|11031.5|11030|11030|11028.5|1757
1652963700000|2022-05-19 12:35:00|11032|11030.5|11032.5|11031|11033|11031.5|11031.5|11030|1924
1652964000000|2022-05-19 12:40:00|11032|11030.5|11034|11032.5|11034.5|11033|11032|11030.5|2333
1652964300000|2022-05-19 12:45:00|11034.5|11033|11034.5|11033|11034.5|11033|11033|11031.5|3241
1652964600000|2022-05-19 12:50:00|11035|11033.5|11034.5|11033|11035.5|11034|11034.5|11033|1689
1652964900000|2022-05-19 12:55:00|11035|11033.5|11035.5|11034|11036|11034.5|11034.5|11033|2591
1652965200000|2022-05-19 13:00:00|11035|11033.5|11034.5|11033|11035.5|11034|11034|11032.5|1706
1652965500000|2022-05-19 13:05:00|11034|11032.5|11033|11031.5|11034.5|11033|11032.5|11031|2466
1652965800000|2022-05-19 13:10:00|11033.5|11031|11033|11031.5|11033.5|11031.5|11032.5|11031|2254
1652966100000|2022-05-19 13:15:00|11032.5|11031|11033|11031.5|11033.5|11032|11032.5|11031|3776
1652966400000|2022-05-19 13:20:00|11033.5|11032|11032|11030.5|11033.5|11032|11032|11030.5|1632
1652966700000|2022-05-19 13:25:00|11032.5|11031|11032|11030.5|11032.5|11031|11032|11030.5|1200
1652967000000|2022-05-19 13:30:00|11032.5|11031|11031|11029.5|11033|11031.5|11031|11029.5|2106
1652967300000|2022-05-19 13:35:00|11030.5|11029|11029|11027.5|11031.5|11030|11029|11027.5|3867
1652967600000|2022-05-19 13:40:00|11029.5|11027|11029.5|11028|11030|11028.5|11028.5|11027|1715
1652967900000|2022-05-19 13:45:00|11029|11027.5|11030.5|11029|11031|11029.5|11029|11027.5|4655
1652968200000|2022-05-19 13:50:00|11030|11028.5|11031|11029.5|11031.5|11030|11030|11028.5|2784
1652968500000|2022-05-19 13:55:00|11030.5|11029|11030.5|11029|11030.5|11029|11029.5|11028|3559
1652968800000|2022-05-19 14:00:00|11030|11028.5|11029|11027.5|11030|11028.5|11028.5|11027|1519
1652969100000|2022-05-19 14:05:00|11029.5|11028|11030|11028.5|11030|11028.5|11029|11027.5|5412
1652969400000|2022-05-19 14:10:00|11029.5|11028|11030|11028.5|11030|11028.5|11029|11027.5|2210
1652969700000|2022-05-19 14:15:00|11029.5|11028|11029|11027.5|11030.5|11029|11028.5|11027|1411
1652970000000|2022-05-19 14:20:00|11029.5|11028|11029.5|11028|11029.5|11028|11029|11027.5|2218
1652970300000|2022-05-19 14:25:00|11030|11028.5|11029.5|11028|11030|11028.5|11029.5|11028|899
1652970600000|2022-05-19 14:30:00|11030|11028.5|11029|11027.5|11030|11028.5|11029|11027.5|2531
1652970900000|2022-05-19 14:35:00|11028.5|11027|11029.5|11028|11030|11028|11028.5|11027|3751
1652971200000|2022-05-19 14:40:00|11030|11028.5|11029|11027.5|11030|11028.5|11029|11027.5|1356
1652971500000|2022-05-19 14:45:00|11029.5|11028|11030|11028.5|11030|11028.5|11029|11027.5|2235
1652971800000|2022-05-19 14:50:00|11029.5|11028|11029|11027.5|11030|11028.5|11029|11027.5|1063
1652972100000|2022-05-19 14:55:00|11028.5|11027|11030|11028.5|11030|11028.5|11028.5|11027|884
1652972400000|2022-05-19 15:00:00|11029.5|11028|11029|11027.5|11030|11028.5|11029|11027.5|1472
1652972700000|2022-05-19 15:05:00|11029.5|11028|11029|11027.5|11030|11028.5|11029|11027.5|2304
1652973000000|2022-05-19 15:10:00|11028.5|11027|11030|11028.5|11030|11028.5|11028.5|11027|3516
1652973300000|2022-05-19 15:15:00|11029.5|11028|11030|11028.5|11030|11028.5|11029.5|11028|2718
1652973600000|2022-05-19 15:20:00|11029.5|11028|11030|11028.5|11030|11028.5|11029.5|11028|591
1652973900000|2022-05-19 15:25:00|11029.5|11028|11030.5|11029|11030.5|11029|11029.5|11028|1693
1652974200000|2022-05-19 15:30:00|11030|11028.5|11029|11027.5|11030.5|11029|11029|11027.5|3466
1652974500000|2022-05-19 15:35:00|11028.5|11027|11027.5|11026|11029|11027.5|11027.5|11026|4306
1652974800000|2022-05-19 15:40:00|11027|11025.5|11026|11024.5|11027|11025.5|11026|11024.5|4229
1652975100000|2022-05-19 15:45:00|11025.5|11024|11026.5|11025|11026.5|11025|11025.5|11024|586
1652975400000|2022-05-19 15:50:00|11027|11025.5|11028|11026.5|11028.5|11027|11026.5|11025|1021
1652975700000|2022-05-19 15:55:00|11028.5|11027|11028|11026.5|11028.5|11027|11028|11026.5|1056
1652976000000|2022-05-19 16:00:00|11027.5|11026|11027|11025.5|11028|11026.5|11027|11025.5|769
1652976300000|2022-05-19 16:05:00|11027.5|11026|11026.5|11025|11027.5|11026|11026.5|11025|760
1652976600000|2022-05-19 16:10:00|11026|11024.5|11026.5|11025|11026.5|11025|11026|11024.5|807
1652976900000|2022-05-19 16:15:00|11027|11025.5|11027|11025|11027|11025.5|11026|11024.5|836
1652977200000|2022-05-19 16:20:00|11026.5|11025.5|11026.5|11025|11027|11025.5|11026.5|11025|646
1652977500000|2022-05-19 16:25:00|11027|11025.5|11026.5|11025|11027|11025.5|11026.5|11025|551
1652977800000|2022-05-19 16:30:00|11027|11025.5|11027|11025.5|11027|11025.5|11026.5|11025|427
1652978100000|2022-05-19 16:35:00|11026.5|11025|11027|11025.5|11027|11025.5|11026.5|11025|187
1652978400000|2022-05-19 16:40:00|11027.5|11026|11027.5|11026|11027.5|11026|11027|11026|501
1652978700000|2022-05-19 16:45:00|11028|11026.5|11028|11026.5|11028.5|11026.5|11027.5|11026|1051
1652979000000|2022-05-19 16:50:00|11027.5|11026|11027.5|11026|11028|11026|11027.5|11026|364
1652979300000|2022-05-19 16:55:00|11028|11026.5|11027.5|11026|11028|11026.5|11027|11025.5|127
1652979600000|2022-05-19 17:00:00|11027|11025.5|11027|11025.5|11027|11025.5|11026.5|11025|74
1652979900000|2022-05-19 17:05:00|11026.5|11025|11026.5|11025|11026.5|11025|11026.5|11025|32
1652980200000|2022-05-19 17:10:00|11027|11025.5|11027|11025.5|11027|11025.5|11026.5|11025|240
1652980500000|2022-05-19 17:15:00|11026.5|11025|11026|11024.5|11027|11025.5|11026|11024.5|282
1652980800000|2022-05-19 17:20:00|11025.5|11024|11026|11024.5|11026|11024.5|11025.5|11024|79
1652981100000|2022-05-19 17:25:00|11025.5|11024|11026|11024.5|11026|11024.5|11025.5|11024|75
1652981400000|2022-05-19 17:30:00|11025.5|11024|11025.5|11024|11025.5|11024|11025.5|11024|24
1652981700000|2022-05-19 17:35:00|||||||||24
1652982000000|2022-05-19 17:40:00|11026|11024.5|11025.5|11024|11026|11024.5|11025.5|11024|450
1652982300000|2022-05-19 17:45:00|11026|11024.5|11026|11024.5|11026|11024.5|11026|11024.5|82
1652982600000|2022-05-19 17:50:00|11025.5|11024|11025.5|11024|11026|11024.5|11025.5|11024|74
1652982900000|2022-05-19 17:55:00|11025|11023.5|11025.5|11024|11025.5|11024|11025|11023.5|268
1652983200000|2022-05-19 18:00:00|11025|11023.5|11025.5|11024|11025.5|11024|11025|11023.5|93
1652983500000|2022-05-19 18:05:00|||||||||9
1652983800000|2022-05-19 18:10:00|11025|11023.5|11025|11023.5|11025|11023.5|11025|11023.5|59
1652984100000|2022-05-19 18:15:00|11025.5|11024|11025.5|11023.5|11025.5|11024|11025|11023.5|23
1652984400000|2022-05-19 18:20:00|11025||11025||11025.5||11025||23
1652985300000|2022-05-19 18:35:00|11024.5|11023|11024.5|11023|11024.5|11023|11024.5|11023|97
1652985600000|2022-05-19 18:40:00|||||||||13
1652985900000|2022-05-19 18:45:00|11025|11023.5|11025|11023.5|11025|11023.5|11025|11023.5|28
1652986200000|2022-05-19 18:50:00|11024.5|11023|11025|11023.5|11025|11023.5|11024.5|11023|20
1652986500000|2022-05-19 18:55:00|11024.5|11023|11024.5|11023|11025|11023.5|11024.5|11023|90
1652986800000|2022-05-19 19:00:00|11024|11022.5|11023.5|11022|11024.5|11023|11023.5|11022|154
1652987100000|2022-05-19 19:05:00|11024|11022.5|11024|11022.5|11024|11022.5|11023.5|11022|255
1652987400000|2022-05-19 19:10:00|11023.5|11022|11024|11022.5|11024|11022.5|11023.5|11022|335
1652987700000|2022-05-19 19:15:00|||||||||6
1652988000000|2022-05-19 19:20:00|11024.5|11023|11024|11022.5|11024.5|11023|11024|11022.5|177
1652988300000|2022-05-19 19:25:00|11024.5|11023|11024.5|11023|11024.5|11023|11024.5|11023|23
1652988600000|2022-05-19 19:30:00|11024|11022.5|11024.5|11023|11024.5|11023|11024|11022.5|9
1652988900000|2022-05-19 19:35:00|11024|11022.5|11024.5|11023|11024.5|11023|11024|11022.5|33
1652989200000|2022-05-19 19:40:00|11024|11022.5|11023.5|11022|11024|11022.5|11023.5|11022|126
1652989500000|2022-05-19 19:45:00|11024|11022.5|11024|11022.5|11024|11022.5|11023.5|11022|36
1652989800000|2022-05-19 19:50:00|11024.5|11022|11024|11022.5|11024.5|11022.5|11023.5|11022|323
1652990100000|2022-05-19 19:55:00|11023.5|11022|11023.5|11022|11024|11022.5|11023.5|11022|100
1653005700000|2022-05-20 00:15:00|11024|11022.5|11025|11023.5|11025.5|11023.5|11024|11022.5|33
1653006000000|2022-05-20 00:20:00|11025.5|11024|11025|11023.5|11025.5|11024|11024.5|11023|18
1653006300000|2022-05-20 00:25:00|11025.5|11024|11025.5|11024|11025.5|11024|11025|11023.5|9
1653006600000|2022-05-20 00:30:00|11025|11023.5|11025|11023.5|11025|11023.5|11025|11023.5|42
1653007200000|2022-05-20 00:40:00|||||||||1
1653007800000|2022-05-20 00:50:00|11025.5|11024|11025.5|11024|11026|11024.5|11025.5|11024|79
1653008100000|2022-05-20 00:55:00|11026|11023.5|11025|11023.5|11026|11024|11025|11023.5|3
1653008400000|2022-05-20 01:00:00|11025.5|11024|11026|11024|11026|11024|11025|11023.5|6
1653008700000|2022-05-20 01:05:00|11025.5||11026||11026||11025.5||0
1653009000000|2022-05-20 01:10:00|11025.5|11024.5|11025.5|11024|11026|11024.5|11025.5|11024|1
1653009300000|2022-05-20 01:15:00|11025|11023.5|11025|11023.5|11025.5|11024|11025|11023.5|9
1653009600000|2022-05-20 01:20:00|||||||||17
1653009900000|2022-05-20 01:25:00|11024.5|11023|11024.5|11023|11024.5|11023|11024.5|11022.5|16
1653010200000|2022-05-20 01:30:00|11024|11022.5|11024|11022.5|11024|11022.5|11024|11022.5|5
1653010500000|2022-05-20 01:35:00|11024.5|11023|11024|11022.5|11024.5|11023|11024|11022.5|70
1653010800000|2022-05-20 01:40:00|11024.5|11023|11024.5|11023|11024.5|11023|11024.5|11023|38
1653011100000|2022-05-20 01:45:00|11025|11022.5|11024.5|11023|11025|11023.5|11024.5|11022.5|3
1653011400000|2022-05-20 01:50:00|11025|11022.5|11025|11023|11025|11023|11024.5|11022.5|0
1653011700000|2022-05-20 01:55:00|11024.5|11023.5|11025|11023.5|11025|11023.5|11024.5|11023|6
1653012000000|2022-05-20 02:00:00|11024.5|11023|11025.5|11024|11025.5|11024|11024.5|11023|8
1653012300000|2022-05-20 02:05:00|11025|11023.5|11025.5|11024|11025.5|11024|11025|11023.5|1
1653012600000|2022-05-20 02:10:00|11026|11024.5|11025.5|11024|11026.5|11025|11025|11023.5|42
1653012900000|2022-05-20 02:15:00||11023.5||11024||11024||11023.5|0
1653013200000|2022-05-20 02:20:00|11025|11023.5|11025|11023|11025|11023.5|11024.5|11023|2
1653013500000|2022-05-20 02:25:00|11024.5|11023.5|11025|11023|11025|11023.5|11024.5|11023|1
1653013800000|2022-05-20 02:30:00|11024.5|11023.5|11025|11023.5|11025|11023.5|11024.5|11023|0
1653014100000|2022-05-20 02:35:00||11023||11023.5||11023.5||11023|0
1653014400000|2022-05-20 02:40:00|11025.5|11023|11025|11023.5|11025.5|11023.5|11025|11023|0
1653014700000|2022-05-20 02:45:00|11024.5|11023|11024.5|11023|11025|11023.5|11024.5|11023|0
1653015000000|2022-05-20 02:50:00|11025|11023.5|11025|11023.5|11025|11023.5|11025|11023.5|1
1653015300000|2022-05-20 02:55:00|11025.5|11023|11025.5|11024|11025.5|11024|11025.5|11023|16
1653015600000|2022-05-20 03:00:00|11026|11023.5|11026|11024.5|11026|11024.5|11026|11023.5|2
1653015900000|2022-05-20 03:05:00|11025.5|11024|11025.5|11024|11025.5|11024|11025.5|11023.5|0
1653016200000|2022-05-20 03:10:00|||||||||1
1653016500000|2022-05-20 03:15:00|||||||||1
1653016800000|2022-05-20 03:20:00||11023.5||11024||11024||11023.5|0
1653017100000|2022-05-20 03:25:00||11023.5||11024||11024||11023.5|1
1653017400000|2022-05-20 03:30:00|11026|11024.5|11026|11024|11026|11024.5|11026|11024|3
1653017700000|2022-05-20 03:35:00|11025.5|11024.5|11026|11024|11026|11024.5|11025.5|11024|3
1653018000000|2022-05-20 03:40:00||11024.5||11024.5||11024.5||11024|0
1653018300000|2022-05-20 03:45:00|11026.5|11025|11027|11025.5|11027|11025.5|11026|11024.5|17
1653018600000|2022-05-20 03:50:00|11027.5|11026|11027.5|11026|11027.5|11026|11027.5|11026|87
1653018900000|2022-05-20 03:55:00|11027|11025.5|11027.5|11026|11027.5|11026|11027|11025.5|18
1653019200000|2022-05-20 04:00:00|11027|11025.5|11027|11025|11027.5|11025.5|11026.5|11025|12
1653019500000|2022-05-20 04:05:00|11026.5|11025.5|11027|11025.5|11027|11025.5|11026.5|11025|6
1653019800000|2022-05-20 04:10:00|11026.5|11025|11027|11025|11027|11025|11026.5|11024.5|39
1653020100000|2022-05-20 04:15:00|11026.5|11024.5|11026.5|11024.5|11026.5|11025|11026.5|11024.5|0
1653020400000|2022-05-20 04:20:00||11025||11024.5||11025||11024.5|0
1653020700000|2022-05-20 04:25:00|11026|11025|11026.5|11025|11026.5|11025|11026|11024.5|0
1653021000000|2022-05-20 04:30:00|11027||11026.5||11027||11026.5||0
1653021300000|2022-05-20 04:35:00|11027|11025.5|11026.5|11025|11027|11025.5|11026.5|11025|0
1653021600000|2022-05-20 04:40:00|11027|11025.5|11027|11025|11027|11025.5|11026.5|11025|0
1653021900000|2022-05-20 04:45:00|11026.5|11025.5|11026|11024.5|11026.5|11025.5|11026|11024.5|131
1653022200000|2022-05-20 04:50:00|||||||||105
1653022500000|2022-05-20 04:55:00|11026.5|11025|11026.5|11025|11026.5|11025|11026.5|11025|28
1653022800000|2022-05-20 05:00:00|11026|11024.5|11026|11024.5|11026|11024.5|11026|11024.5|4
1653023100000|2022-05-20 05:05:00|11026.5|11025|11026.5|11025|11026.5|11025|11026.5|11025|1
1653023400000|2022-05-20 05:10:00||11024.5||11025||11025||11024.5|0
1653024000000|2022-05-20 05:20:00|11026|11024.5|11026|11024.5|11026|11024.5|11026|11024.5|51
1653024300000|2022-05-20 05:25:00|11025.5|11024|11025.5|11024|11025.5|11024|11025.5|11024|79
1653024600000|2022-05-20 05:30:00|11025|11023.5|11025|11023.5|11025.5|11023.5|11025|11023.5|4
1653024900000|2022-05-20 05:35:00|11025.5|11024|11025|11023.5|11025.5|11024|11025|11023.5|2
1653025200000|2022-05-20 05:40:00|||||||||2
1653025500000|2022-05-20 05:45:00|11024|11022.5|11024|11022.5|11025|11023.5|11024|11022.5|125
1653025800000|2022-05-20 05:50:00|11023.5|11022|11023.5|11022|11023.5|11022|11023.5|11022|261
1653026100000|2022-05-20 05:55:00|11023|11021.5|11024|11022.5|11024|11022.5|11023|11021.5|232
1653026400000|2022-05-20 06:00:00|11024.5|11022|11023|11021.5|11024.5|11022.5|11021.5|11020|1797
1653026700000|2022-05-20 06:05:00|11022.5|11021|11022.5|11021|11023.5|11022|11022.5|11021|673
1653027000000|2022-05-20 06:10:00|11022|11020.5|11022.5|11021|11022.5|11021|11021.5|11020|288
1653027300000|2022-05-20 06:15:00|11023|11021.5|11022.5|11021|11024|11022.5|11022.5|11021|2811
1653027600000|2022-05-20 06:20:00|11022|11020.5|11021|11019.5|11022|11020.5|11020.5|11019|951
1653027900000|2022-05-20 06:25:00|11020.5|11019|11022.5|11021|11023|11021.5|11020.5|11019|956
1653028200000|2022-05-20 06:30:00|11022|11020.5|11021.5|11020|11023|11021.5|11021.5|11020|490
1653028500000|2022-05-20 06:35:00|11022|11020.5|11022|11020.5|11022|11020.5|11021|11019.5|1573
1653028800000|2022-05-20 06:40:00|11021.5|11020|11021.5|11020|11022.5|11021|11021.5|11020|398
1653029100000|2022-05-20 06:45:00|11022|11020.5|11023.5|11022|11023.5|11022|11022|11020|1055
1653029400000|2022-05-20 06:50:00|11023|11021.5|11022|11020.5|11023|11021.5|11021.5|11019.5|955
1653029700000|2022-05-20 06:55:00|11021.5|11020|11022|11020.5|11022|11020.5|11021|11019.5|846
1653030000000|2022-05-20 07:00:00|11021.5|11020|11022|11020.5|11022.5|11021|11021.5|11020|1504
1653030300000|2022-05-20 07:05:00|11021.5|11020|11023.5|11022|11023.5|11022|11021.5|11019.5|4253
1653030600000|2022-05-20 07:10:00|11024|11022.5|11023.5|11022|11024.5|11023|11023.5|11022|1478
1653030900000|2022-05-20 07:15:00|11024|11022.5|11024.5|11023|11025|11023.5|11023|11021.5|3244
1653031200000|2022-05-20 07:20:00|11025|11023.5|11023|11021.5|11025|11023.5|11023|11021.5|3394
1653031500000|2022-05-20 07:25:00|11023.5|11022|11024|11022|11024|11022.5|11023|11021|3628
1653031800000|2022-05-20 07:30:00|11023.5|11022.5|11022.5|11021|11024.5|11023|11021.5|11020|2578
1653032100000|2022-05-20 07:35:00|11022|11020.5|11023|11021|11023|11021.5|11022|11020.5|454
1653032400000|2022-05-20 07:40:00|11022.5|11021.5|11024|11022.5|11024|11022.5|11022|11020.5|1458
1653032700000|2022-05-20 07:45:00|11024.5|11023|11024.5|11023|11024.5|11023|11024|11022|874
1653033000000|2022-05-20 07:50:00|11024|11022.5|11024.5|11023|11025|11023.5|11024|11022.5|1313
1653033300000|2022-05-20 07:55:00|11025|11023.5|11025.5|11024|11025.5|11024|11024.5|11023|1237
1653033600000|2022-05-20 08:00:00|11025|11023.5|11025|11023.5|11026|11024.5|11025|11023.5|729
1653033900000|2022-05-20 08:05:00|11025.5|11024|11025.5|11024|11025.5|11024|11025|11023.5|733
1653034200000|2022-05-20 08:10:00|11026|11024.5|11028|11026.5|11028|11026.5|11025.5|11024|4094
1653034500000|2022-05-20 08:15:00|11028.5|11027|11028.5|11027|11030.5|11028.5|11028|11026.5|2940
1653034800000|2022-05-20 08:20:00|11029|11027.5|11027.5|11026|11029|11027.5|11027|11025.5|2317
1653035100000|2022-05-20 08:25:00|11027|11025.5|11027|11025.5|11027.5|11026|11027|11025.5|978
1653035400000|2022-05-20 08:30:00|11027.5|11026|11025.5|11024|11027.5|11026|11025.5|11024|2018
1653035700000|2022-05-20 08:35:00|11026|11024.5|11026|11024.5|11026.5|11025|11025.5|11024|658
1653036000000|2022-05-20 08:40:00|11026.5|11025|11025|11023.5|11026.5|11025|11025|11023.5|2894
1653036300000|2022-05-20 08:45:00|11025.5|11024|11025|11023.5|11025.5|11024|11024.5|11023|2373
1653036600000|2022-05-20 08:50:00|11025.5|11024|11025.5|11024|11026|11024.5|11025|11023.5|2597
1653036900000|2022-05-20 08:55:00|11025|11023.5|11025.5|11024|11026|11024.5|11025|11023.5|914
1653037200000|2022-05-20 09:00:00|11026|11024.5|11024.5|11023|11026|11024.5|11024.5|11023|838
1653037500000|2022-05-20 09:05:00|11024|11022.5|11025|11023.5|11025.5|11024|11024|11022.5|1641
1653037800000|2022-05-20 09:10:00|||||||||209
1653038100000|2022-05-20 09:15:00|11025.5|11024|11025.5|11024|11025.5|11024|11025|11023.5|2718
1653038400000|2022-05-20 09:20:00|11025|11023.5|11026|11024.5|11026|11024.5|11025|11023.5|1276
1653038700000|2022-05-20 09:25:00|11025.5|11024|11026|11024.5|11026|11024.5|11025|11023.5|1025
1653039000000|2022-05-20 09:30:00|11026.5|11025|11026|11024|11026.5|11025|11025.5|11024|3400
1653039300000|2022-05-20 09:35:00|11025.5|11024.5|11026.5|11025|11027|11025.5|11025.5|11024|635
1653039600000|2022-05-20 09:40:00|11027|11025.5|11027.5|11026|11027.5|11026|11026|11024.5|766
1653039900000|2022-05-20 09:45:00|11028|11026.5|11026.5|11025|11028|11026.5|11026.5|11025|1487
1653040200000|2022-05-20 09:50:00|11026|11024.5|11025|11023.5|11026.5|11025|11025|11023.5|2856
1653040500000|2022-05-20 09:55:00|11024.5|11023|11025|11023.5|11025|11023.5|11024|11022.5|1259
1653040800000|2022-05-20 10:00:00|11025.5|11024|11025.5|11024|11026|11024.5|11025|11023.5|2679
1653041100000|2022-05-20 10:05:00|11025|11023.5|11025|11023.5|11025|11023.5|11023.5|11022|984
1653041400000|2022-05-20 10:10:00|11025.5|11024|11025|11023.5|11026|11024|11025|11023.5|578
1653041700000|2022-05-20 10:15:00|11025.5|11024|11025.5|11024|11025.5|11024|11025|11023.5|350
1653042000000|2022-05-20 10:20:00|11026|11023.5|11025.5|11024|11026|11024.5|11025.5|11023.5|385
1653042300000|2022-05-20 10:25:00|11026|11024.5|11027|11025.5|11027.5|11026|11025.5|11024|1570
1653042600000|2022-05-20 10:30:00|11027.5|11026|11027.5|11026|11027.5|11026|11027|11025.5|1941
1653042900000|2022-05-20 10:35:00|11027|11025.5|11027|11025.5|11027.5|11026|11027|11025|1871
1653043200000|2022-05-20 10:40:00|11026.5|11025|11026|11024.5|11026.5|11025|11026|11024.5|444
1653043500000|2022-05-20 10:45:00|11026.5|11025|11026|11024|11026.5|11025|11025.5|11024|875
1653043800000|2022-05-20 10:50:00|11025.5|11024.5|11025|11023.5|11026|11024.5|11025|11023.5|208
1653044100000|2022-05-20 10:55:00|11025.5|11024|11025.5|11024|11026|11024.5|11025|11023.5|840
1653044400000|2022-05-20 11:00:00|11026|11024.5|11026.5|11025|11027|11025.5|11026|11024.5|1315
1653044700000|2022-05-20 11:05:00|11027|11025.5|11027.5|11026|11028|11026.5|11027|11025.5|1700
1653045000000|2022-05-20 11:10:00|11027|11025.5|11027|11025.5|11027.5|11026|11027|11025.5|1134
1653045300000|2022-05-20 11:15:00|11027.5|11026|11028|11026.5|11028.5|11027|11027.5|11026|8372
1653045600000|2022-05-20 11:20:00|11027.5|11026|11027.5|11026|11027.5|11026|11027|11025.5|1601
1653045900000|2022-05-20 11:25:00|11027|11025.5|11027|11025.5|11027|11025.5|11026.5|11025|1346
1653046200000|2022-05-20 11:30:00|11026.5|11025|11027.5|11026|11027.5|11026|11026.5|11025|671
1653046500000|2022-05-20 11:35:00|11028|11026.5|11028|11026.5|11028.5|11027|11028|11026|693
1653046800000|2022-05-20 11:40:00|11027.5|11026|11028.5|11027|11028.5|11027|11027.5|11026|703
1653047100000|2022-05-20 11:45:00|11028|11026.5|11028.5|11027|11028.5|11027|11028|11026.5|503
1653047400000|2022-05-20 11:50:00|11028|11026.5|11026.5|11025|11028.5|11027|11026.5|11025|1846
1653047700000|2022-05-20 11:55:00|11027|11025.5|11027.5|11026|11027.5|11026|11026|11024.5|2282
1653048000000|2022-05-20 12:00:00|11027|11025.5|11027|11025.5|11027.5|11026|11027|11025.5|1132
1653048300000|2022-05-20 12:05:00|11027.5|11026|11028|11026.5|11028.5|11027|11027.5|11026|724
1653048600000|2022-05-20 12:10:00|11028.5|11027|11028|11026.5|11028.5|11027|11028|11026.5|461
1653048900000|2022-05-20 12:15:00|11028.5|11027|11029.5|11028|11030|11028.5|11028|11026.5|1256
1653049200000|2022-05-20 12:20:00|11029|11027.5|11029.5|11028|11029.5|11028|11029|11027.5|931
1653049500000|2022-05-20 12:25:00|11030|11028.5|11031|11029.5|11031|11029.5|11029.5|11028|1621
1653049800000|2022-05-20 12:30:00|11030.5|11029|11030.5|11029|11031.5|11030|11030.5|11029|2175
1653050100000|2022-05-20 12:35:00|11030|11028.5|11030.5|11029|11031|11029.5|11030|11028.5|1108
1653050400000|2022-05-20 12:40:00|11030|11028.5|11030.5|11029|11031|11029.5|11030|11028.5|913
1653050700000|2022-05-20 12:45:00|11031|11029.5|11031.5|11030|11032|11030.5|11030.5|11029|1946
1653051000000|2022-05-20 12:50:00|11032|11030.5|11033|11031.5|11034|11032.5|11031.5|11030|2513
1653051300000|2022-05-20 12:55:00|11033.5|11032|11033.5|11032|11034.5|11033|11033|11031.5|3113
1653051600000|2022-05-20 13:00:00|11033|11031.5|11033|11031.5|11033.5|11032|11032.5|11031|1925
1653051900000|2022-05-20 13:05:00|11033.5|11032|11032.5|11031|11034|11032.5|11032.5|11031|3086
1653052200000|2022-05-20 13:10:00|11033|11031.5|11032.5|11031|11033|11031.5|11032.5|11031|977
1653052500000|2022-05-20 13:15:00|11033|11031.5|11031.5|11030|11033|11031.5|11031.5|11030|1832
1653052800000|2022-05-20 13:20:00|11031|11029.5|11030.5|11029|11031|11029.5|11029.5|11028|2636
1653053100000|2022-05-20 13:25:00|11030|11028.5|11029|11027.5|11030|11028.5|11029|11027.5|2396
1653053400000|2022-05-20 13:30:00|11029.5|11028|11030.5|11029|11030.5|11029|11029|11027.5|2634
1653053700000|2022-05-20 13:35:00|11031|11029.5|11032.5|11031|11032.5|11031|11030.5|11029.5|7575
1653054000000|2022-05-20 13:40:00|11033|11031.5|11032|11030.5|11033.5|11032|11031.5|11030|3335
1653054300000|2022-05-20 13:45:00|11031.5|11030|11033|11031.5|11033|11031.5|11031.5|11030|3657
1653054600000|2022-05-20 13:50:00|11032.5|11031|11031.5|11030|11033|11031.5|11031|11029.5|1347
1653054900000|2022-05-20 13:55:00|11031|11029.5|11031.5|11030|11031.5|11030|11030.5|11029|1166
1653055200000|2022-05-20 14:00:00|11031|11029.5|11031.5|11030|11033|11031.5|11031|11029.5|5406
1653055500000|2022-05-20 14:05:00|11032|11030.5|11033|11031.5|11033|11031.5|11031.5|11030|1192
1653055800000|2022-05-20 14:10:00|11032.5|11031|11033.5|11032|11033.5|11032|11032.5|11031|541
1653056100000|2022-05-20 14:15:00|11033|11031.5|11033|11031.5|11033.5|11032|11033|11031.5|1230
1653056400000|2022-05-20 14:20:00|11033.5|11032|11032.5|11031|11033.5|11032|11032.5|11031|1456
1653056700000|2022-05-20 14:25:00|11032|11030.5|11032|11030.5|11032.5|11031|11031.5|11030|2744
1653057000000|2022-05-20 14:30:00|11031.5|11030|11031|11029.5|11032|11030.5|11030.5|11029|2178
1653057300000|2022-05-20 14:35:00|11030.5|11029|11030.5|11029|11031|11029.5|11030.5|11029|1809
1653057600000|2022-05-20 14:40:00|11031|11029.5|11032|11030.5|11032.5|11031|11031|11029.5|2736
1653057900000|2022-05-20 14:45:00|11032.5|11031|11033|11031.5|11033|11031.5|11032.5|11031|3735
1653058200000|2022-05-20 14:50:00|11032.5|11031|11032.5|11031|11033|11031.5|11032|11030.5|763
1653058500000|2022-05-20 14:55:00|11033|11031.5|11033|11031.5|11033|11031.5|11032|11030.5|1763
1653058800000|2022-05-20 15:00:00|11032.5|11031|11033|11031.5|11033|11031.5|11032.5|11030.5|1207
1653059100000|2022-05-20 15:05:00|11033.5|11032|11033|11031.5|11033.5|11032|11033|11031.5|714
1653059400000|2022-05-20 15:10:00|11033.5|11032|11033|11031.5|11033.5|11032|11033|11031.5|812
1653059700000|2022-05-20 15:15:00|11032.5|11031|11032.5|11031|11033|11031.5|11032|11030.5|1984
1653060000000|2022-05-20 15:20:00|11033|11031.5|11034|11032.5|11034|11032.5|11032|11030.5|819
1653060300000|2022-05-20 15:25:00|11034.5|11033|11034.5|11033|11034.5|11033|11033.5|11032|618
1653060600000|2022-05-20 15:30:00|11034|11032.5|11034|11032.5|11034|11033|11034|11032.5|1025
1653060900000|2022-05-20 15:35:00|11034.5|11033|11034.5|11033|11034.5|11033|11033.5|11032|691
1653061200000|2022-05-20 15:40:00|11034|11032.5|11034|11032.5|11034|11032.5|11033.5|11032|274
1653061500000|2022-05-20 15:45:00|11034.5|11033|11034.5|11033|11034.5|11033|11034|11032.5|1260
1653061800000|2022-05-20 15:50:00|11035|11033.5|11035|11033.5|11035|11033.5|11034.5|11033|752
1653062100000|2022-05-20 15:55:00|11034.5|11033|11035|11033.5|11035|11033.5|11034.5|11033|1109
1653062400000|2022-05-20 16:00:00|11035.5|11034|11036|11034.5|11036|11034.5|11035|11033.5|1358
1653062700000|2022-05-20 16:05:00|11035.5|11034|11037|11035.5|11037|11035.5|11035.5|11034|931
1653063000000|2022-05-20 16:10:00|11037.5|11036|11037|11035.5|11037.5|11036|11037|11035.5|865
1653063300000|2022-05-20 16:15:00|||||||||13
1653063600000|2022-05-20 16:20:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|379
1653063900000|2022-05-20 16:25:00|11036|11034.5|11035.5|11034|11036|11034.5|11035.5|11034|1132
1653064200000|2022-05-20 16:30:00|11036|11034.5|11036|11034.5|11036|11034.5|11035.5|11034|303
1653064500000|2022-05-20 16:35:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|185
1653064800000|2022-05-20 16:40:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|544
1653065100000|2022-05-20 16:45:00|11037|11035.5|11036.5|11035|11037|11035.5|11036.5|11034.5|462
1653065400000|2022-05-20 16:50:00|11036|11034.5|11036.5|11035|11036.5|11035|11035.5|11034|439
1653065700000|2022-05-20 16:55:00|11036|11034.5|11036.5|11035|11037|11035.5|11036|11034.5|236
1653066000000|2022-05-20 17:00:00|11037|11035.5|11037|11035.5|11037.5|11036|11036.5|11035|291
1653066300000|2022-05-20 17:05:00|11037.5|11036|11037|11035.5|11037.5|11036|11037|11035.5|72
1653066600000|2022-05-20 17:10:00|||||||||7
1653066900000|2022-05-20 17:15:00|11037.5|11036|11037|11035.5|11037.5|11036|11037|11035.5|135
1653067500000|2022-05-20 17:25:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|81
1653067800000|2022-05-20 17:30:00|11036|11034.5|11035|11033.5|11036|11034.5|11035|11033.5|76
1653068100000|2022-05-20 17:35:00|11034.5|11033|11034.5|11033|11035|11033.5|11034.5|11033|156
1653068400000|2022-05-20 17:40:00|11034|11032.5|11034|11032.5|11034|11032.5|11034|11032.5|184
1653068700000|2022-05-20 17:45:00|11034.5|11033|11034.5|11033|11034.5|11033|11034.5|11033|168
1653069000000|2022-05-20 17:50:00|11035|11033.5|11034.5|11033|11035|11033.5|11034.5|11033|21
1653069300000|2022-05-20 17:55:00|11035|11033.5|11034.5|11033|11035|11033.5|11034.5|11033|14
1653069600000|2022-05-20 18:00:00|11035|11033.5|11034.5|11033|11035|11033.5|11034.5|11033|25
1653070200000|2022-05-20 18:10:00|11034|11032.5|11034|11032.5|11034|11032.5|11034|11032.5|8
1653070500000|2022-05-20 18:15:00|11034.5|11033|11035|11033.5|11035|11033.5|11034.5|11033|49
1653070800000|2022-05-20 18:20:00|||||||||4
1653072000000|2022-05-20 18:40:00|11035.5|11034|11034.5|11033|11035.5|11034|11034.5|11033|60
1653072300000|2022-05-20 18:45:00|11035|11033.5|11035|11033.5|11035|11033.5|11035|11033|10
1653072600000|2022-05-20 18:50:00|11034.5|11033|11034|11032.5|11035|11033.5|11034|11032.5|120
1653072900000|2022-05-20 18:55:00|11033.5|11032|11033.5|11032|11033.5|11032|11033.5|11032|194
1653073200000|2022-05-20 19:00:00|11034|11032.5|11034.5|11033|11034.5|11033|11034|11032.5|92
1653073500000|2022-05-20 19:05:00|11034|11032.5|11034.5|11033|11034.5|11033|11034|11032.5|104
1653073800000|2022-05-20 19:10:00|||||||||80
1653074700000|2022-05-20 19:25:00|11034|11032.5|11034|11032.5|11034|11032.5|11034|11032.5|169
1653075000000|2022-05-20 19:30:00|11033.5|11032|11033.5|11032|11033.5|11032|11033.5|11032|66
1653075300000|2022-05-20 19:35:00|11033|11031.5|11033|11031.5|11033|11031.5|11033|11031.5|48
1653075600000|2022-05-20 19:40:00|11032.5|11031|11033|11031.5|11033|11031.5|11032.5|11031|117
1653075900000|2022-05-20 19:45:00|||||||||15
1653076200000|2022-05-20 19:50:00|11032.5|11031|11032.5|11031|11033|11031.5|11032.5|11031|361
1653076500000|2022-05-20 19:55:00|11032|11030.5|11032|11030.5|11032.5|11031|11032|11030.5|167
1653264900000|2022-05-23 00:15:00|11032|11030.5|11029.5|11028|11032.5|11030.5|11029.5|11028|56
1653265200000|2022-05-23 00:20:00|11029|11027.5|11030|11028.5|11030|11028.5|11029|11027.5|89
1653265500000|2022-05-23 00:25:00|11029.5|11028|11029.5|11028|11030|11028.5|11029.5|11028|11
1653265800000|2022-05-23 00:30:00|11030|11027.5|11030|11028.5|11030|11028.5|11029|11027.5|13
1653266100000|2022-05-23 00:35:00|11029.5|11028|11029.5|11028|11029.5|11028|11028.5|11027|69
1653266400000|2022-05-23 00:40:00|11029|11027.5|11029|11027.5|11029|11027.5|11029|11027.5|70
1653266700000|2022-05-23 00:45:00|11028.5|11027|11029|11027.5|11029.5|11027.5|11028.5|11027|6
1653267000000|2022-05-23 00:50:00|11028.5|11027|11028.5|11027|11028.5|11027|11028.5|11027|36
1653267300000|2022-05-23 00:55:00|11029.5|11027.5|11029.5|11028|11029.5|11028|11029.5|11027.5|74
1653267600000|2022-05-23 01:00:00|11029|11027.5|11028.5|11027|11029.5|11028|11028.5|11027|19
1653267900000|2022-05-23 01:05:00|11029|11027.5|11029|11027.5|11029.5|11028|11029|11027.5|32
1653268200000|2022-05-23 01:10:00|11028.5|11027|11028.5|11027|11029|11027|11028.5|11027|19
1653268500000|2022-05-23 01:15:00|11029|11027.5|11029|11027.5|11029|11027.5|11028.5|11027.5|19
1653268800000|2022-05-23 01:20:00|11028.5|11027|11028.5|11027|11029|11027.5|11028.5|11027|43
1653269100000|2022-05-23 01:25:00|11028|11026.5|11028|11026.5|11028.5|11027|11028|11026.5|12
1653269400000|2022-05-23 01:30:00|11028.5|11027|11028|11026.5|11029|11027|11028|11026.5|12
1653269700000|2022-05-23 01:35:00|11028.5|11027|11028|11026.5|11028.5|11027|11028|11026.5|6
1653270000000|2022-05-23 01:40:00|11028.5|11027|11028.5|11027|11029|11027|11028|11027|6
1653270300000|2022-05-23 01:45:00|11029||11028.5||11029||11028.5||40
1653270600000|2022-05-23 01:50:00|11029|11026.5|11028.5|11027|11029|11027|11028.5|11026.5|6
1653270900000|2022-05-23 01:55:00|11029|11026.5|11028|11026.5|11029|11026.5|11028|11026.5|20
1653271200000|2022-05-23 02:00:00|11028.5||11028.5||11028.5||11028||28
1653271500000|2022-05-23 02:05:00|11028|11027|11028|11026.5|11028.5|11027|11028|11026.5|49
1653271800000|2022-05-23 02:10:00|11028.5||11028.5||11028.5||11028||6
1653272100000|2022-05-23 02:15:00|11028|11027|11028|11026.5|11028.5|11027|11028|11026.5|10
1653272400000|2022-05-23 02:20:00|11028.5||11028||11028.5||11028||5
1653272700000|2022-05-23 02:25:00|11027.5|11026|11027.5|11026|11028|11026|11027.5|11026|19
1653273000000|2022-05-23 02:30:00|11028||11027.5||11028||11027.5||19
1653273300000|2022-05-23 02:35:00|11028|11026.5|11028|11026.5|11028|11026.5|11027.5|11026|5
1653273600000|2022-05-23 02:40:00|11027.5|11026|11027.5|11026|11028|11026.5|11027.5|11026|2
1653273900000|2022-05-23 02:45:00|11028|11026.5|11028|11026.5|11028|11026.5|11027.5|11026|3
1653274200000|2022-05-23 02:50:00|11027.5|11026|11027.5|11026|11028|11026.5|11027.5|11026|0
1653274500000|2022-05-23 02:55:00|11028|11026.5|11028|11026.5|11028|11026.5|11028|11026.5|1
1653274800000|2022-05-23 03:00:00|11027.5|11026|11027.5|11026|11027.5|11026|11027.5|11026|0
1653275100000|2022-05-23 03:05:00|11028||11027.5||11028||11027.5||23
1653275400000|2022-05-23 03:10:00|11028|11025.5|11027.5|11026|11028|11026|11027.5|11025.5|9
1653275700000|2022-05-23 03:15:00|11028||11028||11028||11027.5||0
1653276000000|2022-05-23 03:20:00|11027.5|11026.5|11027.5|11026|11028|11026.5|11027.5|11025.5|0
1653276300000|2022-05-23 03:25:00|11028|11026.5|11028|11026.5|11028|11026.5|11027.5|11026.5|1
1653276900000|2022-05-23 03:35:00|11027.5|11026|11027.5|11026|11028|11026.5|11027.5|11026|5
1653277200000|2022-05-23 03:40:00|11028||11027.5||11028||11027.5||0
1653277500000|2022-05-23 03:45:00|||||||||1
1653277800000|2022-05-23 03:50:00||11025.5||11025.5||11025.5||11025.5|6
1653278100000|2022-05-23 03:55:00|11027|11026|11027.5|11026|11027.5|11026|11027|11026|0
1653279000000|2022-05-23 04:10:00|11028|11025.5|11027.5|11026|11028|11026|11027.5|11025.5|19
1653279300000|2022-05-23 04:15:00|11028|11026.5|11028|11026.5|11028|11026.5|11028|11026.5|2
1653279600000|2022-05-23 04:20:00|11028.5|11027|11028.5|11027|11028.5|11027|11028.5|11027|125
1653279900000|2022-05-23 04:25:00|11028|11026.5|11028|11026.5|11028|11026.5|11028|11026.5|42
1653280200000|2022-05-23 04:30:00|11027.5|11026|11027.5|11026|11027.5|11026|11027.5|11026|15
1653281700000|2022-05-23 04:55:00|11028|11026.5|11028|11026.5|11028|11026.5|11028|11026.5|28
1653282000000|2022-05-23 05:00:00|11028.5||11028||11028.5||11028||4
1653282300000|2022-05-23 05:05:00|11027.5|11026|11027.5|11026|11027.5|11026|11027.5|11026|1
1653282600000|2022-05-23 05:10:00|11028|11026.5|11028.5|11027|11028.5|11027|11028|11026.5|4
1653283200000|2022-05-23 05:20:00|11029|11027.5|11028.5|11027|11029|11027.5|11028.5|11027|10
1653283800000|2022-05-23 05:30:00||11026.5||11027||11027||11026.5|2
1653284400000|2022-05-23 05:40:00||11026.5||11027||11027||11026.5|4
1653284700000|2022-05-23 05:45:00|11028|11026.5|11028|11026.5|11028.5|11027|11028|11026.5|57
1653285000000|2022-05-23 05:50:00|11028.5|11027|11028|11026.5|11028.5|11027|11028|11026.5|280
1653285300000|2022-05-23 05:55:00|11028.5|11027|11028.5|11027|11028.5|11027|11028.5|11027|49
1653285600000|2022-05-23 06:00:00|11028|11026.5|11029|11027.5|11029|11027.5|11028|11026.5|566
1653285900000|2022-05-23 06:05:00|11029.5|11028|11029.5|11028|11029.5|11028|11029|11027.5|509
1653286200000|2022-05-23 06:10:00|11029|11027.5|11029|11027.5|11029|11027.5|11028.5|11027|549
1653286500000|2022-05-23 06:15:00|11029.5|11028|11029.5|11028|11029.5|11028|11029|11027.5|101
1653286800000|2022-05-23 06:20:00|11030|11028.5|11030|11028.5|11030|11028.5|11029.5|11028|269
1653287100000|2022-05-23 06:25:00|11030.5|11029|11030.5|11029|11030.5|11029|11030|11028.5|476
1653287400000|2022-05-23 06:30:00|11030|11028.5|11030.5|11029|11030.5|11029|11030|11028.5|428
1653287700000|2022-05-23 06:35:00|11031|11029.5|11031.5|11030|11031.5|11030|11030.5|11029|472
1653288000000|2022-05-23 06:40:00|11031|11029.5|11031|11029.5|11031.5|11030|11031|11029.5|411
1653288300000|2022-05-23 06:45:00|11031.5|11030|11030|11028|11031.5|11030|11029.5|11028|576
1653288600000|2022-05-23 06:50:00|11029.5|11028.5|11029|11027.5|11029.5|11028.5|11029|11027.5|321
1653288900000|2022-05-23 06:55:00|11029.5|11028|11029.5|11028|11030.5|11029|11029|11027.5|1178
1653289200000|2022-05-23 07:00:00|11029|11027.5|11031|11029.5|11031|11029.5|11029|11027.5|2587
1653289500000|2022-05-23 07:05:00|11031.5|11030|11030.5|11029|11032.5|11031|11030|11028.5|2980
1653289800000|2022-05-23 07:10:00|11031|11029.5|11033|11031.5|11033|11031.5|11030.5|11029|3014
1653290100000|2022-05-23 07:15:00|11033.5|11032|11032.5|11031|11033.5|11032|11032.5|11031|1606
1653290400000|2022-05-23 07:20:00|11033|11031.5|11032.5|11031|11033.5|11032|11032|11030.5|2871
1653290700000|2022-05-23 07:25:00|11033|11031.5|11033|11031.5|11033|11031.5|11032|11030.5|1316
1653291000000|2022-05-23 07:30:00|11033.5|11032|11034|11032.5|11034|11032.5|11033|11031.5|2959
1653291300000|2022-05-23 07:35:00|11034.5|11033|11035.5|11034|11035.5|11034|11034|11032.5|5606
1653291600000|2022-05-23 07:40:00|11036|11034.5|11036|11034.5|11036|11034.5|11035.5|11034|1595
1653291900000|2022-05-23 07:45:00|11035.5|11034|11036.5|11035|11036.5|11035|11035|11033.5|1531
1653292200000|2022-05-23 07:50:00|11037|11035.5|11037.5|11036|11037.5|11036|11036.5|11035|4569
1653292500000|2022-05-23 07:55:00|11038|11036.5|11038|11036.5|11038.5|11037|11038|11036|1696
1653292800000|2022-05-23 08:00:00|11037.5|11036|11036.5|11035|11038|11036|11034.5|11033|3953
1653293100000|2022-05-23 08:05:00|11036|11034.5|11035|11033.5|11036.5|11035|11035|11033.5|2416
1653293400000|2022-05-23 08:10:00|11035.5|11034|11037.5|11036|11037.5|11036|11035|11033.5|1668
1653293700000|2022-05-23 08:15:00|11037|11035.5|11032.5|11031|11037.5|11036|11029.5|11027.5|9880
1653294000000|2022-05-23 08:20:00|11032|11030.5|11029|11027.5|11034|11032|11029|11027.5|8201
1653294300000|2022-05-23 08:25:00|11029.5|11028|11029.5|11028|11030|11028.5|11028.5|11027|3920
1653294600000|2022-05-23 08:30:00|11029|11027.5|11029.5|11028|11030.5|11029|11028.5|11027|4682
1653294900000|2022-05-23 08:35:00|11029|11027.5|11030|11028.5|11031|11029.5|11029|11027.5|3119
1653295200000|2022-05-23 08:40:00|11030.5|11029|11030.5|11029|11030.5|11029|11029|11027.5|1435
1653295500000|2022-05-23 08:45:00|11031|11029.5|11030.5|11029|11031|11029.5|11030|11028.5|1255
1653295800000|2022-05-23 08:50:00|11030|11028.5|11029|11027.5|11030|11028.5|11029|11027.5|1643
1653296100000|2022-05-23 08:55:00|11028.5|11027|11028.5|11027|11029|11027.5|11028|11026.5|3410
1653296400000|2022-05-23 09:00:00|11029|11027.5|11029|11027.5|11029.5|11028|11028.5|11027|771
1653296700000|2022-05-23 09:05:00|11029.5|11028|11028.5|11027|11029.5|11028|11028.5|11027|1091
1653297000000|2022-05-23 09:10:00|11028|11026.5|11028|11026.5|11029|11027.5|11028|11026.5|970
1653297300000|2022-05-23 09:15:00|11027.5|11026|11028|11026.5|11028.5|11027|11027.5|11026|2846
1653297600000|2022-05-23 09:20:00|11027.5|11026|11027|11025.5|11027.5|11026|11027|11025.5|1874
1653297900000|2022-05-23 09:25:00|11027.5|11026|11026.5|11025|11027.5|11026|11026.5|11025|1523
1653298200000|2022-05-23 09:30:00|11027|11025.5|11026.5|11025|11027|11025.5|11026.5|11025|2177
1653298500000|2022-05-23 09:35:00|11027|11025.5|11027|11025.5|11027.5|11026|11026|11024.5|2771
1653298800000|2022-05-23 09:40:00|11027.5|11026|11026.5|11025|11027.5|11026|11026.5|11025|1180
1653299100000|2022-05-23 09:45:00|11027|11025.5|11027.5|11025.5|11027.5|11026|11026.5|11025|2064
1653299400000|2022-05-23 09:50:00|11027|11026|11026.5|11025|11027.5|11026|11026.5|11025|999
1653299700000|2022-05-23 09:55:00|11027|11025.5|11025.5|11024|11027|11025.5|11025.5|11024|3382
1653300000000|2022-05-23 10:00:00|11026|11024.5|11026|11024.5|11026.5|11025|11025|11023.5|2609
1653300300000|2022-05-23 10:05:00|11025.5|11024|11028.5|11027|11028.5|11027|11025.5|11024|3539
1653300600000|2022-05-23 10:10:00|11028|11026.5|11027|11025.5|11028|11026.5|11026.5|11025|5040
1653300900000|2022-05-23 10:15:00|11027.5|11026|11028|11026.5|11028|11026.5|11027|11025.5|1946
1653301200000|2022-05-23 10:20:00|11027.5|11026|11027.5|11026|11027.5|11026|11027|11025.5|1129
1653301500000|2022-05-23 10:25:00|11027|11025.5|11027|11025.5|11027.5|11026|11027|11025.5|129
1653301800000|2022-05-23 10:30:00|11027.5|11026|11027|11025.5|11027.5|11026|11027|11025.5|538
1653302100000|2022-05-23 10:35:00|11027.5|11026|11027|11025.5|11027.5|11026|11027|11025.5|1150
1653302400000|2022-05-23 10:40:00|11027.5|11026|11027|11025.5|11027.5|11026|11027|11025.5|3043
1653302700000|2022-05-23 10:45:00|11027.5|11026|11026.5|11024.5|11028|11026.5|11026|11024.5|3576
1653303000000|2022-05-23 10:50:00|11026|11025|11026|11024.5|11026.5|11025|11026|11024.5|401
1653303300000|2022-05-23 10:55:00|11026.5|11025|11026|11024.5|11026.5|11025|11025.5|11024|3906
1653303600000|2022-05-23 11:00:00|11025.5|11024|11025.5|11024|11026|11024.5|11025.5|11024|1000
1653303900000|2022-05-23 11:05:00|11025|11023.5|11024.5|11023|11025.5|11024|11024.5|11023|2918
1653304200000|2022-05-23 11:10:00|11025|11023.5|11023.5|11022|11025|11023.5|11023.5|11022|3196
1653304500000|2022-05-23 11:15:00|11024|11022.5|11025|11023.5|11025|11023.5|11024|11022|2269
1653304800000|2022-05-23 11:20:00|11024.5|11023|11023|11021.5|11024.5|11023|11023|11021.5|1510
1653305100000|2022-05-23 11:25:00|11023.5|11022|11024.5|11023|11025|11023.5|11023|11021.5|2997
1653305400000|2022-05-23 11:30:00|11024|11022.5|11024.5|11023|11025|11023.5|11024|11022.5|3933
1653305700000|2022-05-23 11:35:00|11025|11023.5|11027.5|11026|11028.5|11027|11025|11023.5|13724
1653306000000|2022-05-23 11:40:00|11027|11025.5|11029|11027.5|11029|11027.5|11027|11025.5|10754
1653306300000|2022-05-23 11:45:00|11029.5|11028|11028|11026.5|11029.5|11028|11027.5|11026|2205
1653306600000|2022-05-23 11:50:00|11028.5|11027|11030|11028.5|11030|11028.5|11028|11026.5|3714
1653306900000|2022-05-23 11:55:00|11029.5|11028|11029.5|11028|11030|11028.5|11029|11027.5|2301
1653307200000|2022-05-23 12:00:00|11030|11028.5|11030.5|11029|11031|11029.5|11029.5|11028|3766
1653307500000|2022-05-23 12:05:00|11030|11028.5|11030.5|11029|11030.5|11029|11030|11028.5|1856
1653307800000|2022-05-23 12:10:00|11030|11028.5|11030.5|11029|11030.5|11029|11030|11028.5|879
1653308100000|2022-05-23 12:15:00|11031|11029.5|11029.5|11028|11031|11029.5|11029.5|11028|2698
1653308400000|2022-05-23 12:20:00|11029|11027.5|11028.5|11027|11029.5|11028|11028.5|11027|2127
1653308700000|2022-05-23 12:25:00|11029|11027.5|11027.5|11026|11029|11027.5|11027.5|11026|1593
1653309000000|2022-05-23 12:30:00|11028|11026.5|11028|11026.5|11028.5|11027|11027.5|11026|2316
1653309300000|2022-05-23 12:35:00|11028.5|11027|11029.5|11028|11029.5|11028|11028|11026.5|473
1653309600000|2022-05-23 12:40:00|11029|11027.5|11029|11027.5|11029.5|11028|11029|11027.5|292
1653309900000|2022-05-23 12:45:00|11028.5|11027|11028|11026.5|11029|11027.5|11028|11026.5|1293
1653310200000|2022-05-23 12:50:00|11028.5|11027|11027.5|11026|11028.5|11027|11027.5|11026|841
1653310500000|2022-05-23 12:55:00|11027|11025.5|11027.5|11026|11028|11026.5|11026.5|11025|4504
1653310800000|2022-05-23 13:00:00|11027|11025.5|11026.5|11025|11027|11025.5|11026|11024.5|519
1653311100000|2022-05-23 13:05:00|11027|11025.5|11025.5|11024|11027|11025.5|11025.5|11024|1081
1653311400000|2022-05-23 13:10:00|11026|11024.5|11026.5|11025|11026.5|11025|11025.5|11023.5|941
1653311700000|2022-05-23 13:15:00|11027|11025.5|11027|11025.5|11027|11025.5|11026.5|11025|497
1653312000000|2022-05-23 13:20:00|11026.5|11025|11026|11024.5|11027|11025.5|11026|11024.5|5548
1653312300000|2022-05-23 13:25:00|11026.5|11025|11027|11025.5|11027|11025.5|11026|11024.5|1085
1653312600000|2022-05-23 13:30:00|11026.5|11025|11028|11026.5|11028.5|11027|11026.5|11025|1026
1653312900000|2022-05-23 13:35:00|11028.5|11027|11030|11028.5|11030|11028.5|11028.5|11027|1703
1653313200000|2022-05-23 13:40:00|11029.5|11028|11029.5|11028|11030|11028.5|11029|11027.5|12688
1653313500000|2022-05-23 13:45:00|11029|11027.5|11028|11026.5|11029.5|11028|11028|11026.5|900
1653313800000|2022-05-23 13:50:00|11028.5|11027|11029.5|11028|11029.5|11028|11028|11026.5|909
1653314100000|2022-05-23 13:55:00|11030|11028.5|11030|11028.5|11030|11028.5|11029|11027.5|417
1653314400000|2022-05-23 14:00:00|11029.5|11028|11030|11028.5|11031|11029.5|11029.5|11028|2242
1653314700000|2022-05-23 14:05:00|11029.5|11028|11029|11027.5|11030|11028.5|11028.5|11027|3482
1653315000000|2022-05-23 14:10:00|11029.5|11028|11029.5|11028|11030|11028.5|11029|11027.5|1331
1653315300000|2022-05-23 14:15:00|11029|11027.5|11028.5|11027|11030|11028.5|11028.5|11027|2834
1653315600000|2022-05-23 14:20:00|11029|11027.5|11029.5|11028|11029.5|11028|11029|11027.5|1398
1653315900000|2022-05-23 14:25:00|11030|11028.5|11028.5|11027|11030|11028.5|11028.5|11027|656
1653316200000|2022-05-23 14:30:00|11029|11027.5|11028|11026|11029|11027.5|11027.5|11026|1500
1653316500000|2022-05-23 14:35:00|11027.5|11026.5|11028|11026.5|11028|11026.5|11027.5|11026|799
1653316800000|2022-05-23 14:40:00|11027.5|11026|11027.5|11026|11028.5|11027|11027.5|11026|1304
1653317100000|2022-05-23 14:45:00|11028|11026.5|11026.5|11025|11028.5|11027|11026|11024.5|2994
1653317400000|2022-05-23 14:50:00|11026|11024.5|11024|11022.5|11026.5|11025|11022.5|11021|11853
1653317700000|2022-05-23 14:55:00|11023.5|11022|11023.5|11021.5|11023.5|11022.5|11022|11020.5|5454
1653318000000|2022-05-23 15:00:00|11023|11022|11024|11022.5|11024.5|11023|11023|11021.5|2571
1653318300000|2022-05-23 15:05:00|11024.5|11023|11024.5|11022.5|11025|11023.5|11024|11022.5|870
1653318600000|2022-05-23 15:10:00|11024|11023|11023.5|11022|11024.5|11023|11023.5|11022|1738
1653318900000|2022-05-23 15:15:00|11023|11021.5|11022|11020.5|11023|11022|11022|11020.5|3198
1653319200000|2022-05-23 15:20:00|11021.5|11020|11022.5|11021|11022.5|11021|11021.5|11019.5|2822
1653319500000|2022-05-23 15:25:00|11022|11020.5|11022|11020.5|11022.5|11020.5|11022|11020.5|665
1653319800000|2022-05-23 15:30:00|11021.5|11020|11021.5|11020|11022|11020.5|11021|11019.5|4203
1653320100000|2022-05-23 15:35:00|11021|11019.5|11023.5|11022|11023.5|11022|11021|11019.5|1203
1653320400000|2022-05-23 15:40:00|11023|11021.5|11023|11021.5|11023|11021.5|11023|11021.5|439
1653320700000|2022-05-23 15:45:00|11022.5|11021|11023|11021.5|11023.5|11022|11022.5|11021|717
1653321000000|2022-05-23 15:50:00|11022.5|11021|11022|11020.5|11023|11021.5|11022|11020.5|265
1653321300000|2022-05-23 15:55:00|11021.5|11020|11022.5|11021|11022.5|11021|11021.5|11020|903
1653321600000|2022-05-23 16:00:00|11022|11020.5|11022.5|11021|11023|11021.5|11022|11020.5|374
1653321900000|2022-05-23 16:05:00|11022|11020.5|11022|11020.5|11022.5|11021|11022|11020.5|334
1653322200000|2022-05-23 16:10:00|11022.5|11021|11022|11020.5|11022.5|11021|11021.5|11020|300
1653322500000|2022-05-23 16:15:00|11022.5|11021|11022|11020.5|11022.5|11021|11022|11020.5|147
1653322800000|2022-05-23 16:20:00|11022.5|11021|11022.5|11021|11022.5|11021|11022|11020.5|318
1653323100000|2022-05-23 16:25:00|11023|11020.5|11023|11021.5|11023.5|11022|11023|11020.5|79
1653323400000|2022-05-23 16:30:00|11023.5|11022|11023|11021.5|11023.5|11022|11023|11021.5|138
1653323700000|2022-05-23 16:35:00|||||||||6
1653324000000|2022-05-23 16:40:00|11023.5|11022|11023|11021.5|11023.5|11022|11023|11021.5|131
1653324300000|2022-05-23 16:45:00|11023.5|11022|11023.5|11022|11023.5|11022|11022.5|11021|433
1653324600000|2022-05-23 16:50:00|||||||||52
1653324900000|2022-05-23 16:55:00|||||||||23
1653325200000|2022-05-23 17:00:00|11023|11021.5|11023.5|11022|11023.5|11022|11023|11021.5|158
1653325800000|2022-05-23 17:10:00|||||||||243
1653326100000|2022-05-23 17:15:00|11024|11022.5|11024|11022.5|11024|11022.5|11024|11022.5|20
1653326400000|2022-05-23 17:20:00|||||||||2
1653327300000|2022-05-23 17:35:00|||||||||14
1653327900000|2022-05-23 17:45:00|11023.5|11022|11023.5|11022|11023.5|11022|11023.5|11022|131
1653328200000|2022-05-23 17:50:00|11023|11021.5|11023.5|11022|11023.5|11022|11023|11021.5|435
1653328500000|2022-05-23 17:55:00|11023|11021.5|11023|11021.5|11023|11021.5|11023|11021.5|17
1653328800000|2022-05-23 18:00:00|11023.5|11022|11023.5|11022|11023.5|11022|11023.5|11022|91
1653329100000|2022-05-23 18:05:00|11023|11021.5|11022.5|11021|11023|11021.5|11022.5|11021|122
1653329400000|2022-05-23 18:10:00|||||||||8
1653329700000|2022-05-23 18:15:00|11023|11021.5|11023|11021.5|11023|11021.5|11023|11021.5|205
1653330000000|2022-05-23 18:20:00|||||||||25
1653331500000|2022-05-23 18:45:00|||||||||7
1653332400000|2022-05-23 19:00:00|||||||||32
1653332700000|2022-05-23 19:05:00|11022.5|11021|11022.5|11021|11023|11021|11022.5|11021|12
1653333000000|2022-05-23 19:10:00|11023|11021.5|11023|11021.5|11023|11021.5|11023|11021.5|106
1653333300000|2022-05-23 19:15:00|11023.5|11022|11023.5|11022|11023.5|11022|11023.5|11022|53
1653333600000|2022-05-23 19:20:00|||||||||71
1653333900000|2022-05-23 19:25:00|11023|11021.5|11023|11021.5|11023|11021.5|11023|11021.5|20
1653334200000|2022-05-23 19:30:00|||||||||1
1653334500000|2022-05-23 19:35:00|11023.5|11022|11023.5|11021.5|11023.5|11022|11023|11021.5|20
1653334800000|2022-05-23 19:40:00||11022||11022||11022||11022|26
1653335100000|2022-05-23 19:45:00|||||||||3
1653335400000|2022-05-23 19:50:00||11021.5||11022||11022||11021.5|248
1653335700000|2022-05-23 19:55:00|11023|11021.5|11023.5|11021.5|11023.5|11022|11023|11021.5|87
1653351300000|2022-05-24 00:15:00|11024|11022|11025|11023.5|11025|11023.5|11023.5|11022|157
1653351600000|2022-05-24 00:20:00|11024.5|11023|11025|11023.5|11025|11023.5|11024.5|11023|0
1653351900000|2022-05-24 00:25:00||11023||11023.5||11023.5||11023|1
1653352200000|2022-05-24 00:30:00|11025.5|11024|11025|11023.5|11025.5|11024|11024.5|11023|9
1653352500000|2022-05-24 00:35:00|||||||||7
1653352800000|2022-05-24 00:40:00|11025.5|11023|11025|11023|11025.5|11023.5|11024.5|11023|3
1653353100000|2022-05-24 00:45:00|11024.5|11023.5|11024.5|11023|11025|11023.5|11024.5|11023|0
1653353400000|2022-05-24 00:50:00|11025||11025||11025||11024.5||1
1653353700000|2022-05-24 00:55:00|11024.5|11023.5|11024.5|11023|11025|11023.5|11024.5|11023|0
1653354000000|2022-05-24 01:00:00|11025||11025||11025||11024.5||0
1653354300000|2022-05-24 01:05:00|11024.5|11023.5|11024.5|11023|11025|11023.5|11024.5|11023|0
1653354600000|2022-05-24 01:10:00|11025|11023.5|11025|11023.5|11025|11023.5|11024.5|11023.5|0
1653354900000|2022-05-24 01:15:00|11024.5|11023|11024|11022.5|11025|11023.5|11024|11022.5|6
1653355200000|2022-05-24 01:20:00|11024.5|11022|11024.5|11022.5|11024.5|11023|11024|11022|76
1653355500000|2022-05-24 01:25:00|11024|11023|11023.5|11022|11024.5|11023|11023.5|11022|1
1653355800000|2022-05-24 01:30:00|11023|11021.5|11023|11021.5|11023.5|11022|11023|11021.5|38
1653356100000|2022-05-24 01:35:00|11023.5|11022|11023.5|11022|11024|11022.5|11023.5|11022|155
1653356400000|2022-05-24 01:40:00|11023|11021.5|11022.5|11021|11023|11021.5|11022.5|11021|280
1653356700000|2022-05-24 01:45:00|11022|11020.5|11022.5|11021|11022.5|11021|11022|11020.5|32
1653357000000|2022-05-24 01:50:00|11022|11020.5|11022.5|11021|11022.5|11021|11022|11020.5|23
1653357300000|2022-05-24 01:55:00|||||||||24
1653357600000|2022-05-24 02:00:00|11023|11021.5|11023|11021.5|11023.5|11021.5|11023|11021.5|59
1653357900000|2022-05-24 02:05:00|11023.5|11022|11023|11021.5|11023.5|11022|11023|11021.5|25
1653358200000|2022-05-24 02:10:00|||||||||26
1653358500000|2022-05-24 02:15:00|11022.5|11021|11023.5|11022|11024|11022|11022.5|11021|36
1653358800000|2022-05-24 02:20:00|11024|11022.5|11023.5|11022|11024|11022.5|11023.5|11022|39
1653359100000|2022-05-24 02:25:00|11023|11021.5|11023|11021.5|11023.5|11022|11023|11021.5|23
1653359400000|2022-05-24 02:30:00|11023.5|11022|11023|11021.5|11023.5|11022|11023|11021.5|25
1653359700000|2022-05-24 02:35:00|11022.5|11021|11022.5|11021|11022.5|11021|11022.5|11021|27
1653360000000|2022-05-24 02:40:00|||||||||25
1653360300000|2022-05-24 02:45:00|11023|11021.5|11023|11021.5|11023|11021.5|11023|11021|25
1653360600000|2022-05-24 02:50:00||11021||11021.5||11021.5||11021|25
1653360900000|2022-05-24 02:55:00|11022.5|11021|11023|11021.5|11023|11021.5|11022.5|11021|41
1653361500000|2022-05-24 03:05:00|11023.5|11022|11023.5|11022|11023.5|11022|11023.5|11022|15
1653362100000|2022-05-24 03:15:00|11024|11022.5|11024|11022.5|11024|11022.5|11024|11022.5|2
1653362400000|2022-05-24 03:20:00|11024.5||11024||11024.5||11024||1
1653362700000|2022-05-24 03:25:00|11024.5|11023|11024|11022.5|11024.5|11023|11024|11022.5|39
1653363300000|2022-05-24 03:35:00|11023.5|11022|11024|11022.5|11024|11022.5|11023.5|11022|20
1653363600000|2022-05-24 03:40:00|11023.5|11022|11024|11022.5|11024|11022.5|11023.5|11022|9
1653364200000|2022-05-24 03:50:00|11023.5|11022|11023.5|11022|11024|11022.5|11023.5|11022|8
1653364500000|2022-05-24 03:55:00|11024|11022.5|11023.5|11022|11024|11022.5|11023.5|11022|79
1653364800000|2022-05-24 04:00:00|11024|11022.5|11024|11022.5|11024|11022.5|11024|11022|0
1653366300000|2022-05-24 04:25:00|11023.5|11022|11023.5|11022|11023.5|11022|11023.5|11022|2
1653367500000|2022-05-24 04:45:00|11023|11021.5|11023|11021.5|11023|11021.5|11023|11021.5|6
1653367800000|2022-05-24 04:50:00|11023.5|11022|11023.5|11022|11023.5|11022|11023|11022|8
1653368100000|2022-05-24 04:55:00|11024|11022.5|11023.5|11022|11024|11022.5|11023.5|11022|1
1653368400000|2022-05-24 05:00:00|11024|11022.5|11024|11022.5|11024|11022.5|11023.5|11022|21
1653368700000|2022-05-24 05:05:00|11023.5|11022|11024|11022|11024|11022.5|11023.5|11022|1
1653369000000|2022-05-24 05:10:00|11023.5|11022.5|11024.5|11023|11024.5|11023|11023.5|11022|4
1653369300000|2022-05-24 05:15:00|11024|11022.5|11024|11022.5|11024.5|11023|11024|11022.5|50
1653369600000|2022-05-24 05:20:00|11024.5||11024||11024.5||11024||0
1653369900000|2022-05-24 05:25:00|11024.5||11024.5||11024.5||11024.5||1
1653370200000|2022-05-24 05:30:00|11024|11023|11024|11022.5|11024|11023|11024|11022.5|58
1653370500000|2022-05-24 05:35:00|11024.5|11023|11024.5|11023|11024.5|11023|11024|11023|3
1653370800000|2022-05-24 05:40:00|11025|11023.5|11025|11023.5|11025|11023.5|11025|11023.5|7
1653371100000|2022-05-24 05:45:00|11025.5|11024|11025.5|11024|11025.5|11024|11025.5|11023.5|14
1653371400000|2022-05-24 05:50:00||11023.5||11024||11024||11023.5|43
1653371700000|2022-05-24 05:55:00|11025|11023.5|11025|11023.5|11025|11023.5|11025|11023.5|312
1653372000000|2022-05-24 06:00:00|11025.5|11024|11026|11024.5|11026.5|11025|11025.5|11024|1008
1653372300000|2022-05-24 06:05:00|11025.5|11024|11024.5|11023|11026|11024.5|11024.5|11023|528
1653372600000|2022-05-24 06:10:00|11025|11023.5|11024.5|11023|11025|11023.5|11024.5|11023|129
1653372900000|2022-05-24 06:15:00|11024|11022.5|11025|11023.5|11025|11023.5|11024|11022.5|275
1653373200000|2022-05-24 06:20:00|11024.5|11023|11023.5|11022|11024.5|11023|11023.5|11021.5|380
1653373500000|2022-05-24 06:25:00|11024|11022.5|11024|11022.5|11024.5|11023|11024|11022.5|315
1653373800000|2022-05-24 06:30:00|11023.5|11022|11024|11022.5|11024|11022.5|11023.5|11022|189
1653374100000|2022-05-24 06:35:00|11024.5|11023|11024.5|11023|11024.5|11023|11023|11021.5|1434
1653374400000|2022-05-24 06:40:00|11025|11022.5|11024.5|11023|11025|11023|11023.5|11022|1614
1653374700000|2022-05-24 06:45:00|11025|11023.5|11026.5|11025|11026.5|11025|11024.5|11023.5|1358
1653375000000|2022-05-24 06:50:00|11027|11025.5|11023|11021.5|11027|11025.5|11022.5|11021|4708
1653375300000|2022-05-24 06:55:00|11022.5|11021|11021|11019.5|11022.5|11021|11020|11018|3440
1653375600000|2022-05-24 07:00:00|11020.5|11019|11019.5|11017.5|11021.5|11019.5|11017.5|11016|4980
1653375900000|2022-05-24 07:05:00|11019|11018|11023|11021.5|11023|11021.5|11019|11017.5|4695
1653376200000|2022-05-24 07:10:00|11022.5|11021|11022|11020.5|11023|11021.5|11021|11019.5|2960
1653376500000|2022-05-24 07:15:00|11022.5|11021|11024|11022.5|11024.5|11023|11020.5|11019|2773
1653376800000|2022-05-24 07:20:00|11024.5|11022|11023.5|11022|11024.5|11022.5|11023|11021.5|2527
1653377100000|2022-05-24 07:25:00|11023|11021.5|11022.5|11021|11024|11022.5|11022.5|11021|3579
1653377400000|2022-05-24 07:30:00|11021.5|11020|11020.5|11019|11022.5|11021|11020.5|11019|3826
1653377700000|2022-05-24 07:35:00|11021|11019.5|11021|11019.5|11022.5|11021|11020.5|11019|1810
1653378000000|2022-05-24 07:40:00|11021.5|11020|11022|11020.5|11022.5|11021|11021|11019.5|2702
1653378300000|2022-05-24 07:45:00|11022.5|11021|11023|11021.5|11023.5|11022|11022|11020.5|4436
1653378600000|2022-05-24 07:50:00|11023.5|11022|11023.5|11022|11024|11022.5|11023|11021.5|1622
1653378900000|2022-05-24 07:55:00|11024|11022.5|11024.5|11023|11025|11023.5|11024|11022.5|743
1653379200000|2022-05-24 08:00:00|11025|11023.5|11024.5|11023|11025.5|11024|11024.5|11023|1874
1653379500000|2022-05-24 08:05:00|11025|11023.5|11024.5|11023|11025.5|11024|11024|11022.5|2436
1653379800000|2022-05-24 08:10:00|11025|11023.5|11025.5|11024|11025.5|11024|11023.5|11022|4128
1653380100000|2022-05-24 08:15:00|11026|11024.5|11027|11025.5|11027|11025.5|11023|11021.5|6392
1653380400000|2022-05-24 08:20:00|11026.5|11025|11026.5|11025|11027|11025.5|11026|11024.5|2475
1653380700000|2022-05-24 08:25:00|11026|11024.5|11025.5|11024|11026.5|11025|11025|11023.5|4000
1653381000000|2022-05-24 08:30:00|11026|11024.5|11026|11024.5|11027.5|11026|11026|11024|3233
1653381300000|2022-05-24 08:35:00|11026.5|11025|11028.5|11027|11029|11027.5|11026|11024.5|7442
1653381600000|2022-05-24 08:40:00|11029|11027.5|11029|11027.5|11029.5|11028|11028|11026.5|3546
1653381900000|2022-05-24 08:45:00|11028.5|11027|11028|11026.5|11028.5|11027|11027.5|11026|1393
1653382200000|2022-05-24 08:50:00|11028.5|11027|11029|11027.5|11029.5|11028|11028|11026.5|2190
1653382500000|2022-05-24 08:55:00|11029.5|11028|11029|11027.5|11029.5|11028|11028.5|11027|1774
1653382800000|2022-05-24 09:00:00|11028.5|11027|11028|11026|11029|11027.5|11027.5|11026|3087
1653383100000|2022-05-24 09:05:00|11027.5|11026.5|11026.5|11025|11028|11026.5|11026.5|11025|1692
1653383400000|2022-05-24 09:10:00|11026|11024.5|11026.5|11025|11027|11025.5|11026|11024.5|1921
1653383700000|2022-05-24 09:15:00|11026|11024.5|11025.5|11024|11026.5|11025|11025|11023.5|1027
1653384000000|2022-05-24 09:20:00|11026|11024.5|11025.5|11024|11026|11024.5|11025|11023.5|870
1653384300000|2022-05-24 09:25:00|11026|11024.5|11026|11024.5|11026.5|11025|11025.5|11024|368
1653384600000|2022-05-24 09:30:00|11026.5|11025|11027|11025.5|11027|11025.5|11026|11024.5|1941
1653384900000|2022-05-24 09:35:00|11027.5|11026|11026.5|11025|11027.5|11026|11026.5|11025|838
1653385200000|2022-05-24 09:40:00|11027|11025.5|11027|11025.5|11027|11025.5|11026.5|11025|608
1653385500000|2022-05-24 09:45:00|11026.5|11025|11025.5|11024|11027|11025|11025|11023.5|984
1653385800000|2022-05-24 09:50:00|11026|11024.5|11025.5|11024|11026|11024.5|11025.5|11024|1569
1653386100000|2022-05-24 09:55:00|11026|11024.5|11025.5|11024|11026|11024.5|11024.5|11023|1443
1653386400000|2022-05-24 10:00:00|11026|11024.5|11025|11023.5|11026|11024.5|11025|11023.5|406
1653386700000|2022-05-24 10:05:00|11025.5|11024|11025|11023.5|11025.5|11024|11025|11023.5|1026
1653387000000|2022-05-24 10:10:00|11024.5|11023|11024.5|11023|11025|11023.5|11024.5|11023|1317
1653387300000|2022-05-24 10:15:00|11024|11022.5|11024.5|11023|11025|11023.5|11023.5|11022|1796
1653387600000|2022-05-24 10:20:00|11025|11022.5|11024.5|11023|11025|11023|11023.5|11022|2548
1653387900000|2022-05-24 10:25:00|11024|11022.5|11024|11022.5|11024.5|11023|11023.5|11022|814
1653388200000|2022-05-24 10:30:00|11023.5|11022|11024|11022.5|11024|11022.5|11023.5|11022|372
1653388500000|2022-05-24 10:35:00|11023.5|11022|11023.5|11022|11024|11022.5|11023.5|11022|924
1653388800000|2022-05-24 10:40:00|11024|11022.5|11023.5|11022|11024|11022.5|11023|11021.5|1797
1653389100000|2022-05-24 10:45:00|11024|11022.5|11024.5|11023|11025|11023|11024|11022.5|839
1653389400000|2022-05-24 10:50:00|11025|11023.5|11025|11023.5|11025|11023.5|11024|11022.5|523
1653389700000|2022-05-24 10:55:00|11025.5|11024|11025|11023.5|11025.5|11024|11025|11023.5|386
1653390000000|2022-05-24 11:00:00|11025.5|11024|11025.5|11024|11026|11024|11025|11023.5|643
1653390300000|2022-05-24 11:05:00|11026|11024.5|11026|11024.5|11026|11024.5|11025.5|11024|226
1653390600000|2022-05-24 11:10:00|11026.5|11025|11026.5|11025|11026.5|11025|11026|11024.5|988
1653390900000|2022-05-24 11:15:00|11026|11024.5|11026|11024.5|11026.5|11025|11026|11024.5|913
1653391200000|2022-05-24 11:20:00|11026.5|11025|11027|11025.5|11027|11025.5|11026|11024.5|1290
1653391500000|2022-05-24 11:25:00|11026.5|11025|11028|11026.5|11028.5|11027|11026.5|11025|2511
1653391800000|2022-05-24 11:30:00|11027.5|11026|11028|11026.5|11028|11026.5|11027|11025.5|2373
1653392100000|2022-05-24 11:35:00|11028.5|11027|11024.5|11023|11028.5|11027|11023|11021.5|11007
1653392400000|2022-05-24 11:40:00|11025|11023.5|11024.5|11022.5|11025.5|11024|11024|11022.5|3847
1653392700000|2022-05-24 11:45:00|11025|11023|11024.5|11023|11025|11023.5|11024.5|11023|2196
1653393000000|2022-05-24 11:50:00|11025|11023.5|11025|11023.5|11025|11023.5|11024.5|11023|226
1653393300000|2022-05-24 11:55:00|11025.5|11024|11024.5|11023|11025.5|11024|11023.5|11022|2745
1653393600000|2022-05-24 12:00:00|11025|11023.5|11025.5|11024|11025.5|11024|11024.5|11023|1473
1653393900000|2022-05-24 12:05:00|11025|11023.5|11025.5|11024|11026|11024.5|11024.5|11023|1633
1653394200000|2022-05-24 12:10:00|11025|11023.5|11025.5|11024|11025.5|11024|11025|11023.5|729
1653394500000|2022-05-24 12:15:00|11025|11023.5|11025.5|11024|11025.5|11024|11025|11023.5|258
1653394800000|2022-05-24 12:20:00|11025|11023.5|11026.5|11025|11026.5|11025|11025|11023.5|684
1653395100000|2022-05-24 12:25:00|11027|11025.5|11027|11025.5|11027|11025.5|11026|11024.5|1214
1653395400000|2022-05-24 12:30:00|11026.5|11025|11027|11025.5|11027.5|11026|11026|11024.5|3991
1653395700000|2022-05-24 12:35:00|11026.5|11025|11025.5|11024|11026.5|11025|11025.5|11024|3924
1653396000000|2022-05-24 12:40:00|11026|11024.5|11025|11023|11026.5|11025|11024.5|11023|926
1653396300000|2022-05-24 12:45:00|11024.5|11023.5|11024.5|11023|11025|11023.5|11024.5|11022.5|1296
1653396600000|2022-05-24 12:50:00|11024|11022.5|11025|11023.5|11025|11023.5|11024|11022.5|969
1653396900000|2022-05-24 12:55:00|11025.5|11023|11026.5|11024.5|11026.5|11025|11025|11023|4054
1653397200000|2022-05-24 13:00:00|11026|11025|11026|11024.5|11026.5|11025|11026|11024.5|1439
1653397500000|2022-05-24 13:05:00|11025.5|11024|11026|11024.5|11026.5|11025|11025.5|11024|733
1653397800000|2022-05-24 13:10:00|11026.5|11025|11025.5|11024|11026.5|11025|11025.5|11024|1532
1653398100000|2022-05-24 13:15:00|11026|11024.5|11026|11024.5|11026|11024.5|11026|11024.5|3284
1653398400000|2022-05-24 13:20:00|11026.5|11025|11026|11024.5|11026.5|11025|11026|11024.5|954
1653398700000|2022-05-24 13:25:00|11026.5|11025|11026|11024.5|11027|11025.5|11026|11024.5|990
1653399000000|2022-05-24 13:30:00|11026.5|11025|11026.5|11025|11027|11025.5|11026|11024.5|1529
1653399300000|2022-05-24 13:35:00|11027|11025.5|11027|11025.5|11027|11025.5|11026|11024.5|7237
1653399600000|2022-05-24 13:40:00|11026.5|11025|11026.5|11025|11027|11025.5|11026|11024.5|3154
1653399900000|2022-05-24 13:45:00|11027|11025.5|11028|11026|11029|11027.5|11027|11025.5|5879
1653400200000|2022-05-24 13:50:00|11027.5|11025.5|11026.5|11025|11028|11026|11026|11024.5|4679
1653400500000|2022-05-24 13:55:00|11027|11025.5|11027|11025.5|11027|11025.5|11026|11024.5|1410
1653400800000|2022-05-24 14:00:00|11027.5|11026|11030|11028.5|11030.5|11029|11027|11026|2709
1653401100000|2022-05-24 14:05:00|11029.5|11028|11031.5|11030|11032.5|11031|11029.5|11028|3830
1653401400000|2022-05-24 14:10:00|11032|11030.5|11032|11030.5|11032|11030.5|11031.5|11030|1600
1653401700000|2022-05-24 14:15:00|11031.5|11030|11033|11031.5|11033|11031.5|11031.5|11030|3561
1653402000000|2022-05-24 14:20:00|11032.5|11031|11032.5|11031|11033.5|11032|11030.5|11029|2587
1653402300000|2022-05-24 14:25:00|11034.5|11032|11032.5|11031|11034.5|11033|11031|11029.5|7494
1653402600000|2022-05-24 14:30:00|11032|11030.5|11032.5|11031|11033.5|11032|11032|11030.5|2327
1653402900000|2022-05-24 14:35:00|11032|11030.5|11031.5|11030|11033|11031.5|11031.5|11030|879
1653403200000|2022-05-24 14:40:00|11032|11030.5|11031|11029.5|11032|11030.5|11031|11029.5|2352
1653403500000|2022-05-24 14:45:00|11031.5|11030|11032|11030.5|11032.5|11031|11031|11029.5|2190
1653403800000|2022-05-24 14:50:00|11032.5|11031|11033|11031.5|11033.5|11032|11032.5|11031|2075
1653404100000|2022-05-24 14:55:00|11032.5|11031|11033|11031.5|11033.5|11032|11032.5|11031|1168
1653404400000|2022-05-24 15:00:00|11032.5|11031|11033|11031|11033|11031.5|11032|11030.5|2128
1653404700000|2022-05-24 15:05:00|11032.5|11031.5|11034|11032.5|11034|11032.5|11032.5|11031|3277
1653405000000|2022-05-24 15:10:00|11033.5|11032|11033.5|11032|11034|11032.5|11033|11031.5|2490
1653405300000|2022-05-24 15:15:00|11034|11032.5|11033.5|11032|11034|11032.5|11032.5|11030.5|3133
1653405600000|2022-05-24 15:20:00|11033|11031.5|11032.5|11031|11033|11031.5|11032|11030.5|1229
1653405900000|2022-05-24 15:25:00|11033|11031.5|11032|11030.5|11033|11031.5|11032|11030.5|1043
1653406200000|2022-05-24 15:30:00|11032.5|11031|11033|11031.5|11033.5|11032|11032.5|11031|1314
1653406500000|2022-05-24 15:35:00|11033.5|11032|11034|11032.5|11034|11032.5|11033|11031.5|2779
1653406800000|2022-05-24 15:40:00|11033.5|11032|11033|11031.5|11034|11032.5|11033|11031.5|1970
1653407100000|2022-05-24 15:45:00|11032.5|11031|11031.5|11030|11033|11031|11031.5|11030|746
1653407400000|2022-05-24 15:50:00|11032|11030.5|11032|11030.5|11032.5|11031|11031|11029.5|4173
1653407700000|2022-05-24 15:55:00|11031.5|11030|11031.5|11030|11031.5|11030|11031.5|11029.5|641
1653408000000|2022-05-24 16:00:00|11032|11030.5|11031|11029.5|11032|11030.5|11031|11029.5|1632
1653408300000|2022-05-24 16:05:00|||||||||521
1653408600000|2022-05-24 16:10:00|11031.5|11030|11031.5|11030|11031.5|11030|11031|11029.5|1379
1653408900000|2022-05-24 16:15:00|11031|11029.5|11031|11029.5|11031.5|11030|11031|11029.5|438
1653409200000|2022-05-24 16:20:00|11031.5|11030|11031.5|11030|11031.5|11030|11031|11029.5|2703
1653409500000|2022-05-24 16:25:00|11032|11030.5|11031.5|11030|11032|11030.5|11031.5|11030|176
1653409800000|2022-05-24 16:30:00|11032|11030.5|11032|11030.5|11032|11030.5|11031.5|11030|122
1653410100000|2022-05-24 16:35:00|11032.5|11031|11033|11031.5|11033.5|11031.5|11032.5|11031|312
1653410400000|2022-05-24 16:40:00|11033.5|11032|11033|11031.5|11033.5|11032|11033|11031.5|33
1653410700000|2022-05-24 16:45:00|11033.5|11032|11033|11031.5|11033.5|11032|11033|11031.5|346
1653411000000|2022-05-24 16:50:00|11032.5|11031|11032.5|11031|11033|11031.5|11032.5|11031|334
1653411300000|2022-05-24 16:55:00|11032|11030.5|11032|11030.5|11032.5|11031|11031.5|11030|250
1653411600000|2022-05-24 17:00:00|11031.5|11030|11032|11030.5|11032.5|11031|11031.5|11030|308
1653412200000|2022-05-24 17:10:00|11031.5|11030|11031.5|11030|11032|11030.5|11031.5|11030|29
1653412500000|2022-05-24 17:15:00|11032|11030.5|11031.5|11030|11032|11030.5|11031.5|11030|43
1653412800000|2022-05-24 17:20:00|11032|11030.5|11032|11030.5|11032|11030.5|11031.5|11030|47
1653413100000|2022-05-24 17:25:00|11031.5|11030|11031|11029.5|11032|11030.5|11031|11029.5|174
1653413400000|2022-05-24 17:30:00|11031.5|11030|11031.5|11030|11031.5|11030|11031.5|11029.5|16
1653413700000|2022-05-24 17:35:00|||||||||1
1653414000000|2022-05-24 17:40:00|11031|11029.5|11031|11029.5|11031|11029.5|11030.5|11029|266
1653414300000|2022-05-24 17:45:00|11030.5|11029|11030.5|11029|11031|11029.5|11030|11028.5|349
1653414600000|2022-05-24 17:50:00|11030|11028.5|11030|11028.5|11030|11028.5|11030|11028.5|31
1653414900000|2022-05-24 17:55:00|11030.5|11029|11030.5|11029|11030.5|11029|11030|11028.5|80
1653415200000|2022-05-24 18:00:00|11031|11029.5|11031|11029.5|11031|11029.5|11031|11029.5|169
1653415500000|2022-05-24 18:05:00|11030.5|11029|11031|11029.5|11031|11029.5|11030.5|11029|10
1653415800000|2022-05-24 18:10:00|11030.5|11029|11030.5|11029|11031|11029|11030.5|11029|2
1653416100000|2022-05-24 18:15:00|11031|11029.5|11031|11029.5|11031|11029.5|11031|11029.5|6
1653417300000|2022-05-24 18:35:00|11030.5|11029|11030|11028.5|11030.5|11029|11030|11028.5|148
1653417600000|2022-05-24 18:40:00|11030.5|11029|11030.5|11029|11030.5|11029|11030.5|11029|10
1653417900000|2022-05-24 18:45:00|||||||||2
1653418200000|2022-05-24 18:50:00|||||||||11
1653418500000|2022-05-24 18:55:00|||||||||4
1653418800000|2022-05-24 19:00:00|11030|11028.5|11030|11028.5|11030|11028.5|11030|11028.5|43
1653419100000|2022-05-24 19:05:00|||||||||12
1653419400000|2022-05-24 19:10:00|||||||||40
1653419700000|2022-05-24 19:15:00|11030.5|11029|11030.5|11029|11030.5|11029|11030.5|11029|10
1653420000000|2022-05-24 19:20:00|||||||||2
1653420600000|2022-05-24 19:30:00|||||||||161
1653421200000|2022-05-24 19:40:00|11030|11028.5|11030|11028.5|11030|11028.5|11030|11028.5|27
1653421500000|2022-05-24 19:45:00|||||||||4
1653421800000|2022-05-24 19:50:00|11030.5|11029|11030.5|11029|11030.5|11029|11030.5|11029|105
1653422100000|2022-05-24 19:55:00|11030|11028.5|11030.5|11029|11030.5|11029|11030|11028.5|163
1653437700000|2022-05-25 00:15:00|11031|11030.5|11032.5|11030.5|11033|11031.5|11031|11029.5|197
1653438000000|2022-05-25 00:20:00|11032|11030|11030.5|11029|11032|11030|11030.5|11029|19
1653438300000|2022-05-25 00:25:00|11031|11029.5|11030|11028.5|11031|11029.5|11030|11028.5|3
1653438600000|2022-05-25 00:30:00|11030.5|11029|11030.5|11029|11030.5|11029|11030.5|11029|6
1653438900000|2022-05-25 00:35:00|11031||11031||11031||11031||1
1653439200000|2022-05-25 00:40:00|11030.5||11030.5||11031||11030.5||1
1653439500000|2022-05-25 00:45:00|11031|11029.5|11030.5|11029|11031|11029.5|11030.5|11029|31
1653439800000|2022-05-25 00:50:00|11030|11028.5|11030.5|11028.5|11030.5|11028.5|11030|11028.5|1
1653440100000|2022-05-25 00:55:00|11030|11029|11030|11028.5|11030.5|11029|11030|11028.5|2
1653440400000|2022-05-25 01:00:00|||||||||17
1653440700000|2022-05-25 01:05:00|11029.5|11028|11029.5|11028|11029.5|11028|11029.5|11028|15
1653441000000|2022-05-25 01:10:00|11030|11028.5|11030|11028.5|11030|11028.5|11030|11028.5|84
1653441300000|2022-05-25 01:15:00|11030.5|11029|11030|11028.5|11030.5|11029|11030|11028.5|50
1653441600000|2022-05-25 01:20:00|11030.5|11029|11031.5|11030|11031.5|11030|11030.5|11029|78
1653441900000|2022-05-25 01:25:00|11031|11029.5|11031|11029.5|11031|11029.5|11031|11029|1
1653442200000|2022-05-25 01:30:00|11031.5|11030|11031.5|11030|11031.5|11030|11031|11029.5|17
1653442500000|2022-05-25 01:35:00|||||||||16
1653442800000|2022-05-25 01:40:00|11031|11029.5|11031.5|11029.5|11031.5|11029.5|11031|11029.5|7
1653443100000|2022-05-25 01:45:00|11031|11029|11031|11029|11031.5|11029.5|11030.5|11029|2
1653443400000|2022-05-25 01:50:00||11029.5||11029.5||11029.5||11029.5|0
1653443700000|2022-05-25 01:55:00|11031.5|11030|11031.5|11030|11031.5|11030|11031.5|11030|2
1653444000000|2022-05-25 02:00:00|11031|11029.5|11030.5|11029|11031|11029.5|11030.5|11028.5|26
1653444300000|2022-05-25 02:05:00|11031|11029.5|11031|11029|11031|11029.5|11030.5|11029|2
1653444600000|2022-05-25 02:10:00|11030.5|11029.5|11031.5|11029.5|11031.5|11029.5|11030.5|11029|4
1653444900000|2022-05-25 02:15:00|11031|11029|11031|11029.5|11031|11029.5|11031|11029|1
1653445200000|2022-05-25 02:20:00|11031.5||11031||11031.5||11031||0
1653445500000|2022-05-25 02:25:00|11031.5||11031||11031.5||11031||0
1653445800000|2022-05-25 02:30:00|11031.5|11029|11031|11029.5|11031.5|11030|11031|11029|4
1653446100000|2022-05-25 02:35:00||11029||11029.5||11029.5||11029|1
1653446400000|2022-05-25 02:40:00||11029||11029||11029.5||11029|0
1653446700000|2022-05-25 02:45:00|11030.5|11029.5|11030.5|11029|11030.5|11029.5|11030.5|11028.5|2
1653447000000|2022-05-25 02:50:00|11030|11028.5|11030.5|11029|11030.5|11029|11030|11028.5|65
1653447300000|2022-05-25 02:55:00||11028.5||11029||11029||11028.5|1
1653447600000|2022-05-25 03:00:00|11030|11028.5|11030.5|11028.5|11030.5|11028.5|11030|11028.5|0
1653447900000|2022-05-25 03:05:00||11029||11029||11029||11029|0
1653448200000|2022-05-25 03:10:00||11028.5||11028.5||11029||11028.5|0
1653448500000|2022-05-25 03:15:00||11029||11029||11029||11029|0
1653449100000|2022-05-25 03:25:00|||||||||1
1653449400000|2022-05-25 03:30:00|11030|11028.5|11030|11028.5|11030|11028.5|11030|11028.5|2
1653449700000|2022-05-25 03:35:00|||||||||1
1653450300000|2022-05-25 03:45:00|11030.5|11029|11030.5|11029|11030.5|11029|11030.5|11029|5
1653450900000|2022-05-25 03:55:00||11028.5||11029||11029||11028.5|0
1653451200000|2022-05-25 04:00:00|11030|11028.5|11030.5|11028.5|11030.5|11029|11030|11028.5|0
1653451500000|2022-05-25 04:05:00||11029||11029||11029||11029|0
1653452100000|2022-05-25 04:15:00|11031||11030.5||11031||11030.5||1
1653452400000|2022-05-25 04:20:00|11031|11029.5|11031|11029.5|11031|11029.5|11031|11029.5|4
1653453000000|2022-05-25 04:30:00|11030.5|11029|11031|11029|11031|11029.5|11030.5|11029|1
1653453300000|2022-05-25 04:35:00|11030.5|11029.5|11031|11029|11031|11029.5|11030.5|11029|0
1653453600000|2022-05-25 04:40:00||11029.5||11029.5||11029.5||11029.5|0
1653453900000|2022-05-25 04:45:00|11030.5|11029|11031|11029|11031|11029|11030.5|11029|0
1653454200000|2022-05-25 04:50:00|11030.5|11029.5|11031|11029.5|11031|11029.5|11030.5|11029.5|0
1653454800000|2022-05-25 05:00:00|11030.5|11029|11030.5|11029|11031|11029.5|11030.5|11029|4
1653455100000|2022-05-25 05:05:00|11031||11030.5||11031||11030.5||4
1653455400000|2022-05-25 05:10:00|11031|11028.5|11031|11029|11031|11029|11031|11028.5|3
1653455700000|2022-05-25 05:15:00|11030.5|11029.5|11031|11029.5|11031|11029.5|11030.5|11029|12
1653456000000|2022-05-25 05:20:00|11030.5|11029|11031|11029.5|11031|11029.5|11030.5|11029|0
1653456300000|2022-05-25 05:25:00|11030.5|11029|11030.5|11029|11030.5|11029|11030.5|11029|0
1653456600000|2022-05-25 05:30:00|11031|11029.5|11031|11029.5|11031|11029.5|11030.5|11029|15
1653456900000|2022-05-25 05:35:00|11030.5|11029|11030.5|11029|11030.5|11029|11030.5|11029|14
1653457200000|2022-05-25 05:40:00|11031|11029.5|11031|11029.5|11031|11029.5|11031|11029.5|16
1653457500000|2022-05-25 05:45:00|11031.5|11030|11031.5|11030|11031.5|11030|11031.5|11030|18
1653457800000|2022-05-25 05:50:00|11031|11029.5|11031|11029.5|11031.5|11029.5|11030.5|11029|77
1653458100000|2022-05-25 05:55:00|||||||||2
1653458400000|2022-05-25 06:00:00|11030.5|11029|11032|11030.5|11032|11030.5|11030.5|11029|430
1653458700000|2022-05-25 06:05:00|11031.5|11030|11032|11030.5|11032|11030.5|11031.5|11030|423
1653459000000|2022-05-25 06:10:00|11031.5|11030|11032|11030.5|11032|11030.5|11031.5|11030|196
1653459300000|2022-05-25 06:15:00|11031.5|11030|11031.5|11030|11032|11030.5|11031.5|11030|798
1653459600000|2022-05-25 06:20:00|11032|11030.5|11032|11030|11032.5|11031|11031.5|11030|551
1653459900000|2022-05-25 06:25:00|11031.5|11030.5|11033|11031.5|11033|11031.5|11031.5|11030|616
1653460200000|2022-05-25 06:30:00|11033.5|11032|11032.5|11031|11033.5|11032|11032.5|11031|764
1653460500000|2022-05-25 06:35:00|11032|11030.5|11031.5|11030|11032.5|11031|11031.5|11030|1550
1653460800000|2022-05-25 06:40:00|11032|11030.5|11032|11030.5|11032.5|11031|11031.5|11030|2645
1653461100000|2022-05-25 06:45:00|11031.5|11030|11031|11029.5|11031.5|11030|11031|11029.5|1471
1653461400000|2022-05-25 06:50:00|11030.5|11029|11031|11029.5|11031.5|11030|11030.5|11029|2293
1653461700000|2022-05-25 06:55:00|11031.5|11030|11030|11028.5|11031.5|11030|11030|11028.5|1259
1653462000000|2022-05-25 07:00:00|11030.5|11029|11031.5|11030|11032|11030.5|11030.5|11029|1753
1653462300000|2022-05-25 07:05:00|11031|11029.5|11033|11031.5|11033|11031.5|11031|11029.5|1008
1653462600000|2022-05-25 07:10:00|11033.5|11032|11033|11031.5|11033.5|11032|11032|11030.5|2052
1653462900000|2022-05-25 07:15:00|11032.5|11031|11031.5|11030|11033.5|11032|11031|11029.5|923
1653463200000|2022-05-25 07:20:00|11032|11030.5|11031.5|11030|11033.5|11032|11031.5|11030|1283
1653463500000|2022-05-25 07:25:00|11031|11029.5|11031.5|11030|11032|11030.5|11031|11029.5|1608
1653463800000|2022-05-25 07:30:00|11032|11030.5|11033.5|11032|11033.5|11032|11031.5|11030|2873
1653464100000|2022-05-25 07:35:00|11033|11031.5|11033.5|11032|11033.5|11032|11032.5|11031|2029
1653464400000|2022-05-25 07:40:00|11033|11031.5|11033.5|11032|11033.5|11032|11033|11031.5|2501
1653464700000|2022-05-25 07:45:00|11034|11032.5|11033|11031.5|11034|11032.5|11033|11031.5|1066
1653465000000|2022-05-25 07:50:00|11032.5|11031|11034|11032.5|11034|11032.5|11032.5|11031|1778
1653465300000|2022-05-25 07:55:00|11033.5|11032|11035|11033.5|11035|11033.5|11033.5|11032|846
1653465600000|2022-05-25 08:00:00|11034.5|11033|11036|11034.5|11037|11035.5|11034.5|11033|8557
1653465900000|2022-05-25 08:05:00|11036.5|11035|11036.5|11035|11037|11035.5|11036|11034.5|1642
1653466200000|2022-05-25 08:10:00|11036|11034.5|11036|11034.5|11036.5|11035|11036|11034.5|727
1653466500000|2022-05-25 08:15:00|11036.5|11035|11036|11034.5|11037.5|11036|11036|11034.5|1972
1653466800000|2022-05-25 08:20:00|11036.5|11035|11036|11034.5|11037|11035.5|11036|11034.5|949
1653467100000|2022-05-25 08:25:00|11035.5|11034|11035.5|11034|11036|11034.5|11035|11033.5|1900
1653467400000|2022-05-25 08:30:00|11035|11033.5|11034.5|11033|11036|11034.5|11034.5|11033|2108
1653467700000|2022-05-25 08:35:00|11034|11032.5|11034.5|11033|11034.5|11033|11033.5|11032|6459
1653468000000|2022-05-25 08:40:00|11034|11032.5|11035|11033.5|11035|11033.5|11034|11032.5|2057
1653468300000|2022-05-25 08:45:00|11034.5|11033|11034.5|11033|11035|11033.5|11034|11032.5|911
1653468600000|2022-05-25 08:50:00|11034|11032.5|11034.5|11033|11034.5|11033|11034|11032.5|2301
1653468900000|2022-05-25 08:55:00|11034|11032.5|11034.5|11033|11035|11033.5|11034|11032.5|896
1653469200000|2022-05-25 09:00:00|11035|11033.5|11035.5|11034|11035.5|11034|11034.5|11033|1865
1653469500000|2022-05-25 09:05:00|11036|11034.5|11036|11034.5|11036.5|11035|11036|11034|2133
1653469800000|2022-05-25 09:10:00|11036.5|11035|11036.5|11035|11037|11035.5|11036.5|11035|1225
1653470100000|2022-05-25 09:15:00|11037|11035.5|11035.5|11034|11037|11035.5|11035.5|11034|2351
1653470400000|2022-05-25 09:20:00|11035|11033.5|11035|11033.5|11035.5|11034|11035|11033.5|3396
1653470700000|2022-05-25 09:25:00|11034.5|11033|11035|11033.5|11035.5|11033.5|11034.5|11033|1360
1653471000000|2022-05-25 09:30:00|11035.5|11034|11036|11034.5|11036.5|11035|11035.5|11034|2230
1653471300000|2022-05-25 09:35:00|11036.5|11035|11037|11035.5|11037|11035.5|11036|11034.5|841
1653471600000|2022-05-25 09:40:00|11036.5|11035|11036.5|11035|11037|11035.5|11036.5|11035|1091
1653471900000|2022-05-25 09:45:00|11036|11034.5|11035.5|11034|11036|11034.5|11035|11033.5|1289
1653472200000|2022-05-25 09:50:00|11035|11033.5|11034.5|11033|11035.5|11034|11034|11032.5|1252
1653472500000|2022-05-25 09:55:00|11035|11033.5|11035|11033.5|11036|11034.5|11034.5|11033|3810
1653472800000|2022-05-25 10:00:00|11035.5|11034|11034.5|11033|11035.5|11034|11034.5|11033|922
1653473100000|2022-05-25 10:05:00|11035|11033.5|11034.5|11033|11035|11033.5|11034.5|11033|1022
1653473400000|2022-05-25 10:10:00|11034|11032.5|11034.5|11033|11034.5|11033|11033.5|11032|2597
1653473700000|2022-05-25 10:15:00|11035|11033.5|11034.5|11033|11035|11033.5|11034|11032.5|862
1653474000000|2022-05-25 10:20:00|11034|11032.5|11034.5|11033|11034.5|11033|11033.5|11032|1757
1653474300000|2022-05-25 10:25:00|11035|11033.5|11035|11033.5|11035|11033.5|11034.5|11033|342
1653474600000|2022-05-25 10:30:00|11035.5|11034|11036.5|11035|11036.5|11035|11035|11033.5|1169
1653474900000|2022-05-25 10:35:00|11036|11034.5|11036|11034.5|11036.5|11035|11036|11034.5|2040
1653475200000|2022-05-25 10:40:00|11035.5|11034|11036|11034.5|11036|11034.5|11035|11033.5|408
1653475500000|2022-05-25 10:45:00|11036.5|11035|11036|11034.5|11036.5|11035|11036|11034.5|300
1653475800000|2022-05-25 10:50:00|11036.5|11035|11035|11033.5|11036.5|11035|11035|11033.5|1368
1653476100000|2022-05-25 10:55:00|11035.5|11034|11035|11033.5|11035.5|11034|11035|11033.5|791
1653476400000|2022-05-25 11:00:00|11034.5|11033|11035|11033.5|11035|11033.5|11034.5|11033|1662
1653476700000|2022-05-25 11:05:00|11035.5|11034|11035.5|11034|11035.5|11034|11034.5|11033|1054
1653477000000|2022-05-25 11:10:00|11036|11034.5|11037|11035.5|11037|11035.5|11036|11034.5|1427
1653477300000|2022-05-25 11:15:00|11037.5|11036|11038|11036.5|11038.5|11037|11037|11036|3358
1653477600000|2022-05-25 11:20:00|11038.5|11037|11038.5|11037|11039|11037.5|11038|11036.5|3692
1653477900000|2022-05-25 11:25:00|11039||11038.5||11039||11038.5||569
1653478200000|2022-05-25 11:30:00|11039|11037.5|11038.5|11037|11039|11037.5|11036.5|11035|6537
1653478500000|2022-05-25 11:35:00|11038|11036.5|11038.5|11037|11039|11037.5|11038|11036.5|767
1653478800000|2022-05-25 11:40:00|11039|11037.5|11039|11037.5|11039.5|11038|11039|11037.5|2200
1653479100000|2022-05-25 11:45:00|11039.5|11038|11038.5|11037|11040|11038.5|11038.5|11036.5|2934
1653479400000|2022-05-25 11:50:00|11039|11037.5|11038.5|11037|11039|11037.5|11038|11036.5|826
1653479700000|2022-05-25 11:55:00|11038|11036.5|11039|11037.5|11039|11037.5|11038|11036.5|1821
1653480000000|2022-05-25 12:00:00|11038.5|11037|11038.5|11037|11039|11037.5|11038.5|11037|453
1653480300000|2022-05-25 12:05:00|11039|11037.5|11039|11037.5|11039|11037.5|11038|11036.5|1149
1653480600000|2022-05-25 12:10:00|11038.5|11037|11038|11036.5|11039.5|11038|11038|11036.5|1927
1653480900000|2022-05-25 12:15:00|11038.5|11037|11038.5|11037|11038.5|11037|11038|11036.5|2595
1653481200000|2022-05-25 12:20:00|11039|11037.5|11039|11037.5|11039|11037.5|11038.5|11037|2386
1653481500000|2022-05-25 12:25:00|11038.5|11037|11038.5|11037|11039|11037.5|11038|11036.5|1310
1653481800000|2022-05-25 12:30:00|11039|11037.5|11039.5|11038|11042|11040.5|11038.5|11037|3435
1653482100000|2022-05-25 12:35:00|11040|11038.5|11040|11038.5|11041|11039.5|11039.5|11038|1330
1653482400000|2022-05-25 12:40:00|11039.5|11038|11038.5|11037|11040|11038.5|11038.5|11037|969
1653482700000|2022-05-25 12:45:00|11038|11036.5|11038|11036.5|11038.5|11037|11038|11036.5|841
1653483000000|2022-05-25 12:50:00|11038.5|11037|11039|11037.5|11039.5|11038|11038|11036.5|1610
1653483300000|2022-05-25 12:55:00|11039.5|11038|11039|11037.5|11040|11038.5|11039|11037.5|1037
1653483600000|2022-05-25 13:00:00|11039.5|11038|11039|11037.5|11039.5|11038|11038.5|11037|2240
1653483900000|2022-05-25 13:05:00|11039.5|11038|11038|11036.5|11039.5|11038|11038|11036.5|647
1653484200000|2022-05-25 13:10:00|11038.5|11037|11039.5|11038|11039.5|11038|11038.5|11037|4933
1653484500000|2022-05-25 13:15:00|11039|11037.5|11039.5|11038|11040|11038.5|11039|11037|1384
1653484800000|2022-05-25 13:20:00|11040|11038.5|11040|11038.5|11040.5|11038.5|11039.5|11038|664
1653485100000|2022-05-25 13:25:00|11040.5|11039|11040|11038.5|11040.5|11039|11040|11038.5|1005
1653485400000|2022-05-25 13:30:00|11039.5|11038|11039.5|11038|11040.5|11039|11039.5|11038|1094
1653485700000|2022-05-25 13:35:00|11040|11038.5|11039.5|11038|11040.5|11039|11039.5|11038|1711
1653486000000|2022-05-25 13:40:00|11039|11037.5|11039|11037.5|11039.5|11038|11039|11037.5|1679
1653486300000|2022-05-25 13:45:00|11039.5|11038|11039.5|11038|11039.5|11038|11039|11037.5|1788
1653486600000|2022-05-25 13:50:00|11039|11037.5|11038.5|11037|11039|11037.5|11038.5|11037|1137
1653486900000|2022-05-25 13:55:00|11038|11036.5|11037.5|11036|11038|11036.5|11037.5|11036|2442
1653487200000|2022-05-25 14:00:00|11038|11036.5|11038|11036.5|11038|11036.5|11037|11035.5|2457
1653487500000|2022-05-25 14:05:00|11038.5|11037|11038|11036.5|11039|11037.5|11038|11036.5|3035
1653487800000|2022-05-25 14:10:00|11038.5|11037|11038|11036.5|11039|11037.5|11037.5|11036|6986
1653488100000|2022-05-25 14:15:00|11038.5|11037|11039.5|11037.5|11039.5|11038|11038.5|11037|686
1653488400000|2022-05-25 14:20:00|11039|11038|11038.5|11037|11039.5|11038|11038|11036.5|2758
1653488700000|2022-05-25 14:25:00|11038|11036.5|11038|11036.5|11038.5|11037|11037.5|11036|1639
1653489000000|2022-05-25 14:30:00|11038.5|11037|11038|11036.5|11038.5|11037|11037.5|11036|3548
1653489300000|2022-05-25 14:35:00|11038.5|11037|11038|11036.5|11038.5|11037|11037.5|11036|2627
1653489600000|2022-05-25 14:40:00|11037.5|11036|11037.5|11036|11038.5|11037|11037.5|11036|3466
1653489900000|2022-05-25 14:45:00|11038|11036.5|11038.5|11037|11038.5|11037|11037.5|11036|4264
1653490200000|2022-05-25 14:50:00|11039|11037.5|11039|11037.5|11039|11037.5|11038.5|11037|2160
1653490500000|2022-05-25 14:55:00|11039.5|11038|11038.5|11036.5|11039.5|11038|11038|11036.5|6328
1653490800000|2022-05-25 15:00:00|11038|11037|11039.5|11038|11039.5|11038|11038|11037|2513
1653491100000|2022-05-25 15:05:00|11039|11037.5|11039|11037.5|11040|11038.5|11039|11037.5|1137
1653491400000|2022-05-25 15:10:00|11039.5|11038|11040.5|11039|11040.5|11039|11039|11037.5|1918
1653491700000|2022-05-25 15:15:00|11041|11039.5|11040.5|11039|11041.5|11040|11040.5|11039|2584
1653492000000|2022-05-25 15:20:00|11041|11038.5|11040|11038.5|11041|11039|11040|11038.5|821
1653492300000|2022-05-25 15:25:00|11039.5|11038|11039.5|11038|11040.5|11039|11039.5|11038|1937
1653492600000|2022-05-25 15:30:00|11040|11038.5|11040.5|11038.5|11040.5|11039|11039.5|11038|2002
1653492900000|2022-05-25 15:35:00|11040|11039|11040|11038.5|11041|11039.5|11040|11038|5271
1653493200000|2022-05-25 15:40:00|11039.5|11038|11039.5|11038|11040|11038.5|11039.5|11038|1047
1653493500000|2022-05-25 15:45:00|11040|11038.5|11039.5|11038|11040|11038.5|11039.5|11038|438
1653493800000|2022-05-25 15:50:00|11040|11038.5|11039.5|11038|11040|11038.5|11039.5|11038|560
1653494100000|2022-05-25 15:55:00|11039|11037.5|11039|11037.5|11039|11037.5|11039|11037.5|603
1653494400000|2022-05-25 16:00:00|11038.5|11037|11039.5|11038|11039.5|11038|11038.5|11037|610
1653494700000|2022-05-25 16:05:00|11039|11037.5|11039.5|11038|11039.5|11038|11039|11037.5|440
1653495000000|2022-05-25 16:10:00|||||||||713
1653495300000|2022-05-25 16:15:00|11039|11037.5|11038.5|11037|11039|11037.5|11038.5|11037|331
1653495600000|2022-05-25 16:20:00|11039|11037.5|11039|11037.5|11039.5|11038|11039|11037.5|666
1653495900000|2022-05-25 16:25:00|11038.5|11037|11038.5|11037|11038.5|11037.5|11038.5|11037|492
1653496200000|2022-05-25 16:30:00|11038|11036.5|11038.5|11037|11038.5|11037|11038|11036.5|1282
1653496500000|2022-05-25 16:35:00|||||||||746
1653496800000|2022-05-25 16:40:00|11038|11036.5|11037.5|11036|11038|11036.5|11037.5|11036|412
1653497100000|2022-05-25 16:45:00|11038|11036.5|11037.5|11036|11038|11036.5|11037.5|11036|252
1653497400000|2022-05-25 16:50:00|11037|11035.5|11037.5|11036|11037.5|11036|11037|11035.5|571
1653497700000|2022-05-25 16:55:00|||||||||55
1653498000000|2022-05-25 17:00:00|11038|11036.5|11038|11036.5|11038|11036.5|11036.5|11035|722
1653498300000|2022-05-25 17:05:00|11037.5|11036|11038|11036.5|11038|11036.5|11037.5|11036|107
1653498600000|2022-05-25 17:10:00|||||||||54
1653498900000|2022-05-25 17:15:00|11037.5|11036|11038|11036.5|11038|11036.5|11037.5|11036|144
1653499200000|2022-05-25 17:20:00|11037.5|11036|11037.5|11036|11038|11036.5|11037.5|11036|171
1653499500000|2022-05-25 17:25:00|11038|11036.5|11038|11036.5|11038|11036.5|11037.5|11036|61
1653499800000|2022-05-25 17:30:00|11037.5|11036|11037.5|11036|11037.5|11036|11037.5|11036|57
1653500100000|2022-05-25 17:35:00|11037|11035.5|11037.5|11036|11037.5|11036|11037|11035.5|290
1653500400000|2022-05-25 17:40:00|11037|11035.5|11037|11035.5|11037|11035.5|11037|11035.5|102
1653500700000|2022-05-25 17:45:00|||||||||10
1653501000000|2022-05-25 17:50:00|11037.5|11036|11037.5|11036|11037.5|11036|11037.5|11035.5|189
1653501300000|2022-05-25 17:55:00|11037|11035.5|11036.5|11035|11037|11035.5|11036.5|11035|221
1653501600000|2022-05-25 18:00:00|11036|11034.5|11037|11035.5|11038|11036.5|11036|11034.5|157
1653501900000|2022-05-25 18:05:00|11037.5|11036|11037.5|11036|11038.5|11037|11037.5|11036|258
1653502200000|2022-05-25 18:10:00|11037|11035.5|11037.5|11036|11038|11036.5|11037|11035.5|72
1653502500000|2022-05-25 18:15:00|11037|11035.5|11037.5|11036|11037.5|11036|11037|11035.5|101
1653502800000|2022-05-25 18:20:00|11037|11035.5|11037.5|11036|11037.5|11036|11037|11035.5|23
1653503100000|2022-05-25 18:25:00|11037|11035.5|11036.5|11035|11037|11035.5|11036.5|11034.5|72
1653503400000|2022-05-25 18:30:00|11037|11035.5|11037|11035.5|11037|11035.5|11036.5|11035|97
1653504000000|2022-05-25 18:40:00|||||||||20
1653504300000|2022-05-25 18:45:00|11037.5|11036|11037.5|11036|11037.5|11036|11037.5|11036|126
1653504600000|2022-05-25 18:50:00|11037|11035.5|11037|11035.5|11037|11035.5|11036.5|11035|645
1653504900000|2022-05-25 18:55:00|11037.5|11036|11037.5|11036|11037.5|11036|11037|11035.5|98
1653505200000|2022-05-25 19:00:00|||||||||2
1653505500000|2022-05-25 19:05:00|11037|11035.5|11037|11035.5|11037.5|11036|11037|11035.5|116
1653505800000|2022-05-25 19:10:00|||||||||12
1653506100000|2022-05-25 19:15:00|11037.5|11036|11037.5|11036|11037.5|11036|11037.5|11036|86
1653506400000|2022-05-25 19:20:00|11038|11036.5|11038|11036.5|11038|11036.5|11038|11036.5|1
1653506700000|2022-05-25 19:25:00|11037.5|11036|11038|11036.5|11038|11036.5|11037.5|11036|18
1653507300000|2022-05-25 19:35:00|11038.5|11037|11038.5|11037|11038.5|11037|11038|11037|15
1653507600000|2022-05-25 19:40:00|||||||||7
1653507900000|2022-05-25 19:45:00|||||||||9
1653508200000|2022-05-25 19:50:00|11038|11036.5|11038.5|11037|11038.5|11037|11038|11036.5|130
1653508500000|2022-05-25 19:55:00|||||||||153
1653524100000|2022-05-26 00:15:00|11038|11036.5|11037|11035|11038|11036.5|11036.5|11034.5|76
1653524400000|2022-05-26 00:20:00|11036.5|11035.5|11037|11035|11037|11035.5|11036.5|11035|0
1653524700000|2022-05-26 00:25:00|11036.5|11034.5|11036.5|11035|11036.5|11035|11036|11034.5|14
1653525000000|2022-05-26 00:30:00|11036|11034.5|11035|11033.5|11036|11034.5|11035|11033.5|78
1653525300000|2022-05-26 00:35:00|11034.5|11033|11035|11033.5|11035.5|11034|11034.5|11032.5|188
1653525600000|2022-05-26 00:40:00|11035.5|11034|11034.5|11033|11035.5|11034|11034.5|11033|54
1653525900000|2022-05-26 00:45:00|11034|11032.5|11034|11032.5|11034|11032.5|11034|11032.5|53
1653526200000|2022-05-26 00:50:00|11034.5|11033|11034.5|11033|11034.5|11033|11034|11032.5|191
1653526500000|2022-05-26 00:55:00|11034|11032.5|11034.5|11032.5|11034.5|11033|11034|11032.5|18
1653526800000|2022-05-26 01:00:00|11034|11032|11033.5|11032|11034.5|11032|11033.5|11032|159
1653527100000|2022-05-26 01:05:00|||||||||6
1653527400000|2022-05-26 01:10:00|11034.5|11033|11035|11033.5|11035|11033.5|11034.5|11033|50
1653527700000|2022-05-26 01:15:00|11035.5|11034|11035.5|11034|11035.5|11034|11035|11033.5|20
1653528000000|2022-05-26 01:20:00|11035|11033.5|11035|11033.5|11036|11034|11035|11033.5|1
1653528300000|2022-05-26 01:25:00|11035.5|11034|11035.5|11033.5|11035.5|11034|11035|11033.5|5
1653528600000|2022-05-26 01:30:00|11035|11034|11035.5|11034|11035.5|11034|11035|11033.5|21
1653528900000|2022-05-26 01:35:00|11036|11034.5|11036|11034|11036|11034.5|11035.5|11034|8
1653529200000|2022-05-26 01:40:00|11035.5|11034.5|11036|11034|11036|11034.5|11035.5|11034|10
1653529500000|2022-05-26 01:45:00|11035.5|11034.5|11036|11034.5|11036|11034.5|11035.5|11034|8
1653529800000|2022-05-26 01:50:00|11036.5|11035|11036.5|11034.5|11036.5|11035|11036|11034.5|1
1653530100000|2022-05-26 01:55:00||11035||11035||11035||11035|0
1653530400000|2022-05-26 02:00:00|11036|11034.5|11035.5|11034|11036.5|11034.5|11035.5|11034|11
1653530700000|2022-05-26 02:05:00|11035|11033.5|11035|11033|11035.5|11034|11035|11033|32
1653531000000|2022-05-26 02:10:00|11034.5|11033.5|11035.5|11033.5|11035.5|11033.5|11034.5|11033.5|32
1653531300000|2022-05-26 02:15:00|11035|11033|11034.5|11033|11035.5|11033.5|11034.5|11033|22
1653531600000|2022-05-26 02:20:00|||||||||1
1653531900000|2022-05-26 02:25:00|11034|11032.5|11034.5|11033|11034.5|11033|11034|11032.5|44
1653532200000|2022-05-26 02:30:00|11035|11033.5|11034.5|11033|11035|11033.5|11034.5|11033|6
1653532500000|2022-05-26 02:35:00|11035|11033.5|11035|11033.5|11035|11033.5|11034.5|11033.5|4
1653532800000|2022-05-26 02:40:00|11035.5|11034|11035.5|11034|11035.5|11034|11035.5|11034|2
1653533400000|2022-05-26 02:50:00|11035|11033.5|11035|11033.5|11035|11033.5|11035|11033.5|3
1653533700000|2022-05-26 02:55:00|11035.5|11034|11035.5|11034|11035.5|11034|11035.5|11033.5|3
1653534000000|2022-05-26 03:00:00|11035|11033.5|11036|11034|11036|11034|11035|11033.5|4
1653534300000|2022-05-26 03:05:00|11035.5|11033.5|11036|11034|11036|11034|11035.5|11033.5|0
1653534600000|2022-05-26 03:10:00|11035.5|11034.5|11035.5|11034|11036|11034.5|11035.5|11034|1
1653534900000|2022-05-26 03:15:00|11036|11034.5|11036|11034.5|11036|11034.5|11036|11034|5
1653535200000|2022-05-26 03:20:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|1
1653535800000|2022-05-26 03:30:00|11036.5|11035|11036.5|11034.5|11036.5|11035|11036.5|11034.5|6
1653536100000|2022-05-26 03:35:00||11035||11035||11035||11034.5|4
1653536400000|2022-05-26 03:40:00|11037|11035.5|11036.5|11035|11037|11035.5|11036.5|11035|9
1653536700000|2022-05-26 03:45:00|11037|11035.5|11036.5|11035|11037|11035.5|11036.5|11035|0
1653537000000|2022-05-26 03:50:00|11036|11034.5|11036.5|11034.5|11036.5|11035|11036|11034.5|1
1653537300000|2022-05-26 03:55:00|11036|11035|11036.5|11035|11036.5|11035|11036|11035|0
1653537900000|2022-05-26 04:05:00|11036|11034.5|11036.5|11035|11036.5|11035|11036|11034.5|12
1653538200000|2022-05-26 04:10:00|11036|11034.5|11036.5|11034.5|11036.5|11034.5|11036|11034.5|0
1653538500000|2022-05-26 04:15:00|11036|11035|11036.5|11035|11036.5|11035|11036|11035|0
1653538800000|2022-05-26 04:20:00|11037||11036.5||11037||11036.5||23
1653539100000|2022-05-26 04:25:00|11037||11036.5||11037||11036.5||0
1653539400000|2022-05-26 04:30:00|11036|11034.5|11036|11034.5|11036.5|11034.5|11036|11034.5|0
1653539700000|2022-05-26 04:35:00|11036.5|11035|11036.5|11035|11036.5|11035|11036|11034.5|1
1653540600000|2022-05-26 04:50:00|11037|11035.5|11037|11035.5|11037|11035.5|11037|11035|11
1653540900000|2022-05-26 04:55:00|11037.5|11036|11037|11035.5|11037.5|11036|11037|11035.5|15
1653541200000|2022-05-26 05:00:00|11036.5|11035|11036.5|11035|11037|11035.5|11036.5|11035|10
1653541500000|2022-05-26 05:05:00|11037|11035.5|11036.5|11035|11037|11035.5|11036.5|11035|6
1653541800000|2022-05-26 05:10:00|11036|11034.5|11036.5|11034.5|11036.5|11034.5|11036|11034.5|8
1653542100000|2022-05-26 05:15:00|11036|11035|11036|11034.5|11036.5|11035|11036|11034.5|1
1653542400000|2022-05-26 05:20:00|11036.5||11036||11036.5||11036||4
1653542700000|2022-05-26 05:25:00|11035.5|11034|11036|11034|11036|11034|11035.5|11034|16
1653543000000|2022-05-26 05:30:00|11035.5|11033.5|11035.5|11033.5|11035.5|11033.5|11035.5|11033.5|10
1653543300000|2022-05-26 05:35:00|11036|11034|11036|11034.5|11036|11034.5|11035.5|11034|33
1653543600000|2022-05-26 05:40:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|6
1653543900000|2022-05-26 05:45:00|11035.5|11034|11036|11034|11036|11034|11035.5|11034|8
1653544200000|2022-05-26 05:50:00|11035.5|11034.5|11036.5|11034.5|11036.5|11035|11035.5|11034.5|5
1653544500000|2022-05-26 05:55:00|11037|11035|11037|11035.5|11037|11035.5|11037|11035|35
1653544800000|2022-05-26 06:00:00|11037.5|11036|11038|11036.5|11039|11037.5|11037|11035.5|624
1653545100000|2022-05-26 06:05:00|11038.5|11037|11038.5|11037|11039|11037.5|11038|11036.5|339
1653545400000|2022-05-26 06:10:00|11038|11036.5|11038|11036.5|11038|11036.5|11037.5|11036|325
1653545700000|2022-05-26 06:15:00|11038.5|11037|11039|11037.5|11039|11037.5|11038.5|11037|230
1653546000000|2022-05-26 06:20:00|11039.5|11038|11039|11037.5|11040.5|11038.5|11039|11037.5|1087
1653546300000|2022-05-26 06:25:00|11039.5|11038|11039.5|11038|11040|11038.5|11039|11037.5|106
1653546600000|2022-05-26 06:30:00|11040|11038.5|11041|11039.5|11041.5|11040|11040|11038.5|1296
1653546900000|2022-05-26 06:35:00|11040.5|11039|11041|11039.5|11041.5|11040|11040.5|11039|826
1653547200000|2022-05-26 06:40:00|11041.5|11040|11042.5|11041|11043|11041.5|11041|11039.5|1440
1653547500000|2022-05-26 06:45:00|11042|11040.5|11042|11040.5|11042.5|11041|11041.5|11040|789
1653547800000|2022-05-26 06:50:00|11041.5|11040|11042.5|11041|11043|11041.5|11041.5|11040|2759
1653548100000|2022-05-26 06:55:00|11043|11041.5|11043.5|11042|11044|11042.5|11043|11041.5|1625
1653548400000|2022-05-26 07:00:00|11044|11042.5|11042.5|11041|11044.5|11043|11041.5|11040|5606
1653548700000|2022-05-26 07:05:00|11043|11041.5|11042.5|11041|11044|11042.5|11042|11040.5|2148
1653549000000|2022-05-26 07:10:00|11043|11041.5|11043.5|11042|11045|11043.5|11042.5|11041.5|4512
1653549300000|2022-05-26 07:15:00|11043|11041.5|11043.5|11042|11043.5|11042|11042.5|11041|3470
1653549600000|2022-05-26 07:20:00|11044|11042.5|11042.5|11041|11044|11042.5|11042.5|11041|2143
1653549900000|2022-05-26 07:25:00|11043|11041.5|11042.5|11041|11043.5|11042|11042.5|11041|5410
1653550200000|2022-05-26 07:30:00|11043|11041.5|11044|11042.5|11045|11043.5|11042.5|11041|3655
1653550500000|2022-05-26 07:35:00|11043.5|11042|11043.5|11042|11044|11042.5|11042.5|11041|1939
1653550800000|2022-05-26 07:40:00|11044|11042.5|11045.5|11044|11045.5|11044|11043.5|11042|11353
1653551100000|2022-05-26 07:45:00|11046|11043.5|11046.5|11045|11047|11045.5|11045.5|11043.5|2792
1653551400000|2022-05-26 07:50:00|11047|11045.5|11049|11047.5|11049.5|11048|11046.5|11045|2481
1653551700000|2022-05-26 07:55:00|11048.5|11047|11049|11047.5|11049.5|11048|11048.5|11047|2919
1653552000000|2022-05-26 08:00:00|11048.5|11047|11049|11047.5|11049.5|11048|11048.5|11047|5344
1653552300000|2022-05-26 08:05:00|11048.5|11047|11049|11047.5|11049.5|11048|11048|11046.5|4372
1653552600000|2022-05-26 08:10:00|11049.5|11048|11049.5|11048|11049.5|11048|11048.5|11047|7918
1653552900000|2022-05-26 08:15:00|11049|11047.5|11049|11047.5|11050|11048.5|11048.5|11047|6191
1653553200000|2022-05-26 08:20:00|11048.5|11047|11048.5|11047|11049.5|11048|11048|11046.5|4098
1653553500000|2022-05-26 08:25:00|11048|11046.5|11048.5|11047|11048.5|11047|11047.5|11046|14220
1653553800000|2022-05-26 08:30:00|11048|11046.5|11047.5|11046|11048.5|11047|11047.5|11046|20277
1653554100000|2022-05-26 08:35:00|11048|11046.5|11047.5|11046|11048|11046.5|11047|11045.5|5622
1653554400000|2022-05-26 08:40:00|11048|11046.5|11049.5|11048|11050.5|11049|11048|11046.5|7884
1653554700000|2022-05-26 08:45:00|11049|11047.5|11049.5|11048|11049.5|11048|11049|11047.5|4250
1653555000000|2022-05-26 08:50:00|11049|11047.5|11049|11047.5|11049.5|11048|11048.5|11047|2157
1653555300000|2022-05-26 08:55:00|11048.5|11047|11048|11046.5|11049|11047.5|11048|11046.5|4655
1653555600000|2022-05-26 09:00:00|11047.5|11046|11048.5|11047|11048.5|11047|11047.5|11046|1750
1653555900000|2022-05-26 09:05:00|11048|11046.5|11048.5|11047|11048.5|11047|11048|11046.5|1542
1653556200000|2022-05-26 09:10:00|11049|11047.5|11048.5|11047|11049|11047.5|11048.5|11047|2536
1653556500000|2022-05-26 09:15:00|11049|11047.5|11048|11046.5|11049|11047.5|11048|11046.5|2928
1653556800000|2022-05-26 09:20:00|11048.5|11047|11048.5|11047|11048.5|11047|11047.5|11046|4580
1653557100000|2022-05-26 09:25:00|11048|11046.5|11048|11046.5|11048.5|11047|11048|11046.5|3661
1653557400000|2022-05-26 09:30:00|11048.5|11047|11047.5|11046|11048.5|11047|11047.5|11046|1236
1653557700000|2022-05-26 09:35:00|11048|11046.5|11047.5|11046|11048.5|11047|11047.5|11046|3015
1653558000000|2022-05-26 09:40:00|11047|11045.5|11047|11045.5|11047.5|11046|11046.5|11045|1981
1653558300000|2022-05-26 09:45:00|11047.5|11046|11047|11045.5|11047.5|11046|11047|11045.5|2532
1653558600000|2022-05-26 09:50:00|11047.5|11046|11046.5|11045|11047.5|11046|11046.5|11045|1216
1653558900000|2022-05-26 09:55:00|11047|11045.5|11047.5|11046|11047.5|11046|11046.5|11045|3050
1653559200000|2022-05-26 10:00:00|11048|11046.5|11048.5|11047|11048.5|11047|11047.5|11046|1460
1653559500000|2022-05-26 10:05:00|11048|11046.5|11049|11047.5|11049|11047.5|11048|11046.5|1641
1653559800000|2022-05-26 10:10:00|11048.5|11047|11048.5|11047|11049|11047.5|11048|11046.5|5994
1653560100000|2022-05-26 10:15:00|11049|11046.5|11048|11046.5|11049|11047.5|11048|11046.5|4320
1653560400000|2022-05-26 10:20:00|11047.5|11046|11047|11045.5|11048|11046.5|11046.5|11045|4697
1653560700000|2022-05-26 10:25:00|11047.5|11046|11048.5|11047|11048.5|11047|11047.5|11046|1243
1653561000000|2022-05-26 10:30:00|11049|11047.5|11048.5|11046.5|11049|11047.5|11048|11046.5|2133
1653561300000|2022-05-26 10:35:00|11048|11047|11048.5|11047|11048.5|11047|11047.5|11046|2756
1653561600000|2022-05-26 10:40:00|11048|11046.5|11047.5|11046|11048.5|11047|11047.5|11046|1698
1653561900000|2022-05-26 10:45:00|11047|11045.5|11047.5|11046|11047.5|11046|11046.5|11045|2762
1653562200000|2022-05-26 10:50:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|1489
1653562500000|2022-05-26 10:55:00|11046|11044.5|11045.5|11044|11046.5|11045|11045.5|11044|3192
1653562800000|2022-05-26 11:00:00|11046|11044.5|11046|11044.5|11046.5|11045|11045.5|11044|2842
1653563100000|2022-05-26 11:05:00|11046.5|11045|11046|11044.5|11046.5|11045|11046|11044.5|1713
1653563400000|2022-05-26 11:10:00|11045.5|11044|11044.5|11043|11046|11044|11044|11042.5|2884
1653563700000|2022-05-26 11:15:00|11045|11043.5|11044|11042.5|11045|11043.5|11043|11041.5|4320
1653564000000|2022-05-26 11:20:00|11043.5|11042|11043.5|11042|11044|11042.5|11043|11041.5|8652
1653564300000|2022-05-26 11:25:00|11043|11041.5|11042.5|11041|11043|11041.5|11042.5|11041|7876
1653564600000|2022-05-26 11:30:00|11043|11041.5|11043|11041.5|11043.5|11042|11042.5|11041|3148
1653564900000|2022-05-26 11:35:00|11042.5|11041|11044|11042.5|11044|11042.5|11041.5|11040|7144
1653565200000|2022-05-26 11:40:00|11043.5|11042|11044|11042.5|11044.5|11043|11043.5|11042|2854
1653565500000|2022-05-26 11:45:00|11043.5|11042|11041.5|11040|11043.5|11042|11041.5|11040|4276
1653565800000|2022-05-26 11:50:00|11042|11040.5|11043|11041.5|11043|11041.5|11041.5|11040|2695
1653566100000|2022-05-26 11:55:00|11043.5|11042|11044|11042.5|11044|11042.5|11043|11041.5|5704
1653566400000|2022-05-26 12:00:00|11043.5|11042|11043.5|11042|11044|11042.5|11043|11041.5|2461
1653566700000|2022-05-26 12:05:00|11043|11041.5|11043.5|11042|11043.5|11042|11043|11041.5|970
1653567000000|2022-05-26 12:10:00|11044|11042.5|11043.5|11042|11044.5|11043|11043.5|11041.5|6862
1653567300000|2022-05-26 12:15:00|11044|11042.5|11044|11042.5|11044|11042.5|11043|11041.5|6142
1653567600000|2022-05-26 12:20:00|11044.5|11043|11045|11043.5|11045|11043.5|11044|11042.5|1086
1653567900000|2022-05-26 12:25:00|11045.5|11043|11045.5|11044|11046|11044.5|11045|11043|1299
1653568200000|2022-05-26 12:30:00|11045|11043.5|11045.5|11044|11046.5|11045|11044.5|11043|742
1653568500000|2022-05-26 12:35:00|11045|11043.5|11044.5|11043|11045.5|11044|11044|11042.5|532
1653568800000|2022-05-26 12:40:00|11045|11043.5|11045|11043.5|11045|11043.5|11044|11042.5|807
1653569100000|2022-05-26 12:45:00|11044.5|11043|11043|11041.5|11045|11043.5|11043|11041.5|1329
1653569400000|2022-05-26 12:50:00|11043.5|11042|11044.5|11043|11044.5|11043|11043.5|11042|408
1653569700000|2022-05-26 12:55:00|11045|11043.5|11045.5|11044|11045.5|11044|11044.5|11043|472
1653570000000|2022-05-26 13:00:00|11045|11043.5|11045|11043.5|11045|11043.5|11044.5|11043|12031
1653570300000|2022-05-26 13:05:00|11045.5|11044|11047|11045.5|11047|11045.5|11045.5|11044|964
1653570600000|2022-05-26 13:10:00|11046.5|11045|11046.5|11045|11046.5|11045|11046|11044.5|1040
1653570900000|2022-05-26 13:15:00|11046|11044.5|11046|11044.5|11046.5|11045|11045.5|11044|4414
1653571200000|2022-05-26 13:20:00|11046.5|11045|11046.5|11045|11046.5|11045|11046.5|11045|720
1653571500000|2022-05-26 13:25:00|11047|11045.5|11046|11044.5|11047|11045.5|11046|11044.5|3635
1653571800000|2022-05-26 13:30:00|11045.5|11044|11043.5|11042|11046|11044.5|11043.5|11042|5478
1653572100000|2022-05-26 13:35:00|11044|11042.5|11044.5|11043|11045|11043.5|11043.5|11042|1885
1653572400000|2022-05-26 13:40:00|11045|11043.5|11046.5|11045|11046.5|11045|11045|11043.5|1287
1653572700000|2022-05-26 13:45:00|11047|11045.5|11045|11043.5|11047|11045.5|11045|11043.5|2228
1653573000000|2022-05-26 13:50:00|11045.5|11043|11045.5|11043.5|11045.5|11044|11044.5|11043|1092
1653573300000|2022-05-26 13:55:00|11046|11044|11046|11044.5|11046.5|11045|11045.5|11044|1580
1653573600000|2022-05-26 14:00:00|11046.5|11045|11046|11044.5|11046.5|11045|11045.5|11044|740
1653573900000|2022-05-26 14:05:00|11045.5|11044|11046.5|11045|11047|11045.5|11045.5|11044|1062
1653574200000|2022-05-26 14:10:00|11047|11045.5|11047|11045.5|11047.5|11046|11046.5|11045|1078
1653574500000|2022-05-26 14:15:00|11046.5|11045|11045.5|11044|11047.5|11046|11045|11043.5|1892
1653574800000|2022-05-26 14:20:00|11046|11044.5|11044.5|11043|11046.5|11045|11044.5|11043|1917
1653575100000|2022-05-26 14:25:00|11045|11043.5|11045.5|11044|11045.5|11044|11044.5|11043|1742
1653575400000|2022-05-26 14:30:00|11046|11043.5|11044.5|11043|11046|11043.5|11044.5|11043|3369
1653575700000|2022-05-26 14:35:00|11044|11042.5|11043.5|11042|11044.5|11043|11043|11041.5|1520
1653576000000|2022-05-26 14:40:00|11044|11042.5|11043.5|11042|11044|11042.5|11043.5|11042|478
1653576300000|2022-05-26 14:45:00|11044|11042.5|11044|11042.5|11044|11042.5|11043.5|11042|607
1653576600000|2022-05-26 14:50:00|11043.5|11042|11043.5|11042|11044|11042.5|11043|11041.5|1663
1653576900000|2022-05-26 14:55:00|11043|11041.5|11041.5|11040|11043.5|11042|11041.5|11040|2433
1653577200000|2022-05-26 15:00:00|11042|11039.5|11040.5|11039|11042|11039.5|11040|11038.5|2138
1653577500000|2022-05-26 15:05:00|11040|11038.5|11041.5|11040|11041.5|11040|11039.5|11038|2491
1653577800000|2022-05-26 15:10:00|11041|11039.5|11041.5|11040|11041.5|11040|11041|11039.5|1396
1653578100000|2022-05-26 15:15:00|11041|11039.5|11040.5|11039|11041.5|11040|11040.5|11039|714
1653578400000|2022-05-26 15:20:00|11041|11039.5|11041.5|11039.5|11041.5|11040|11040.5|11039|1094
1653578700000|2022-05-26 15:25:00|11041|11040|11041|11039.5|11041.5|11040|11041|11039.5|396
1653579000000|2022-05-26 15:30:00|11041.5|11040|11041.5|11040|11041.5|11040|11041|11039.5|1036
1653579300000|2022-05-26 15:35:00|11041|11039.5|11040|11038.5|11041|11040|11040|11038.5|3274
1653579600000|2022-05-26 15:40:00|11039.5|11038|11039.5|11038|11039.5|11038|11039.5|11038|1118
1653579900000|2022-05-26 15:45:00|11040|11038.5|11040|11038.5|11040|11038.5|11039.5|11038|3292
1653580200000|2022-05-26 15:50:00|11040.5|11039|11040|11038.5|11040.5|11039|11040|11038.5|1232
1653580500000|2022-05-26 15:55:00|11039.5|11038|11038.5|11037|11039.5|11038|11038.5|11037|1552
1653580800000|2022-05-26 16:00:00|11039|11037.5|11040|11038.5|11040|11038.5|11038.5|11037.5|701
1653581100000|2022-05-26 16:05:00|11040.5|11039|11040|11038.5|11040.5|11039|11040|11038.5|6052
1653581400000|2022-05-26 16:10:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|3728
1653581700000|2022-05-26 16:15:00|||||||||366
1653582000000|2022-05-26 16:20:00|11039.5|11038|11039|11037.5|11039.5|11038|11038.5|11037|270
1653582300000|2022-05-26 16:25:00|11038.5|11037|11038.5|11037|11039|11037.5|11038.5|11036.5|703
1653582600000|2022-05-26 16:30:00|11038|11036.5|11038.5|11037|11038.5|11037|11038|11036.5|154
1653582900000|2022-05-26 16:35:00|11038|11036.5|11038|11036.5|11038|11036.5|11038|11036.5|74
1653583200000|2022-05-26 16:40:00|||||||||75
1653583500000|2022-05-26 16:45:00|11038.5|11037|11038.5|11037|11038.5|11037|11038.5|11037|145
1653583800000|2022-05-26 16:50:00|11039|11037.5|11038|11036.5|11039|11037.5|11038|11036.5|400
1653584100000|2022-05-26 16:55:00|11038.5|11037|11039|11037.5|11039|11037.5|11038|11036.5|264
1653584400000|2022-05-26 17:00:00|11038.5|11037|11039.5|11038|11040|11038.5|11038.5|11037|901
1653584700000|2022-05-26 17:05:00|11040|11038.5|11040|11038.5|11040.5|11039|11039.5|11038|89
1653585000000|2022-05-26 17:10:00|11040.5|11039|11041|11039.5|11041|11039.5|11040.5|11039|114
1653585300000|2022-05-26 17:15:00|11040.5|11039|11041|11039.5|11041|11039.5|11040.5|11039|82
1653585600000|2022-05-26 17:20:00|11040.5|11039|11041|11039.5|11041|11039.5|11040.5|11039|91
1653585900000|2022-05-26 17:25:00|11041.5|11040|11041.5|11040|11041.5|11040|11041.5|11040|13
1653586200000|2022-05-26 17:30:00|11041|11039.5|11041|11039.5|11041|11039.5|11041|11039.5|73
1653586500000|2022-05-26 17:35:00|||||||||105
1653586800000|2022-05-26 17:40:00|11041.5|11040|11041.5|11040|11041.5|11040|11041.5|11040|28
1653587100000|2022-05-26 17:45:00|||||||||32
1653587400000|2022-05-26 17:50:00|11041|11039.5|11041|11039.5|11041.5|11040|11041|11039.5|352
1653587700000|2022-05-26 17:55:00|11040.5|11039|11040.5|11039|11040.5|11039|11040.5|11039|88
1653588000000|2022-05-26 18:00:00|11040|11038.5|11040|11038.5|11040.5|11039|11040|11038.5|337
1653588300000|2022-05-26 18:05:00|11039.5|11038|11040|11038.5|11040|11038.5|11039.5|11038|66
1653588600000|2022-05-26 18:10:00|||||||||2
1653589200000|2022-05-26 18:20:00|11039.5|11038|11040|11038.5|11040|11038.5|11039.5|11038|4
1653589800000|2022-05-26 18:30:00|||||||||11
1653590100000|2022-05-26 18:35:00|||||||||4
1653590400000|2022-05-26 18:40:00|||||||||1
1653590700000|2022-05-26 18:45:00|11040.5|11039|11040.5|11039|11040.5|11039|11040.5|11039|71
1653591000000|2022-05-26 18:50:00|11040|11038.5|11040|11038.5|11040.5|11038.5|11040|11038.5|287
1653591300000|2022-05-26 18:55:00|11040.5|11039|11040|11038.5|11040.5|11039|11040|11038.5|26
1653591600000|2022-05-26 19:00:00|||||||||9
1653591900000|2022-05-26 19:05:00|||||||||2
1653592500000|2022-05-26 19:15:00|||||||||3
1653592800000|2022-05-26 19:20:00|11040.5|11039|11040.5|11039|11040.5|11039|11040.5|11039|46
1653593100000|2022-05-26 19:25:00||11038.5||11039||11039||11038.5|34
1653593400000|2022-05-26 19:30:00|11040|11038.5|11040|11038.5|11040.5|11039|11040|11038.5|28
1653593700000|2022-05-26 19:35:00|||||||||7
1653594000000|2022-05-26 19:40:00|11039.5|11038|11039.5|11038|11040|11038.5|11039.5|11038|52
1653594300000|2022-05-26 19:45:00|11039|11037.5|11039|11037.5|11039|11037.5|11039|11037.5|30
1653594600000|2022-05-26 19:50:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|131
1653594900000|2022-05-26 19:55:00|11039.5|11038|11039.5|11038|11039.5|11038|11039|11037.5|135
1653610500000|2022-05-27 00:15:00|11039|11037.5|11038|11036.5|11039.5|11037.5|11038|11036.5|37
1653610800000|2022-05-27 00:20:00|11038.5|11036|11038.5|11037|11038.5|11037|11038.5|11036|31
1653611100000|2022-05-27 00:25:00|11039||11038.5||11039||11038.5||2
1653611400000|2022-05-27 00:30:00|11038|11036.5|11037.5|11036|11038|11036.5|11037.5|11036|4
1653611700000|2022-05-27 00:35:00|11037|11035.5|11038|11036.5|11038|11036.5|11037|11035.5|18
1653612000000|2022-05-27 00:40:00|11038.5||11038||11038.5||11038||5
1653612300000|2022-05-27 00:45:00|11038.5|11037|11039|11037|11039|11037|11038|11037|13
1653612600000|2022-05-27 00:50:00|11038.5||11038.5||11039||11038.5||10
1653612900000|2022-05-27 00:55:00|11039|11037.5|11039.5|11037.5|11039.5|11037.5|11039|11037.5|8
1653613200000|2022-05-27 01:00:00|11039|11038|11039|11037.5|11039.5|11038|11039|11037.5|18
1653613500000|2022-05-27 01:05:00|11039.5||11039.5||11039.5||11039||2
1653613800000|2022-05-27 01:10:00|11039|11037|11038.5|11037|11039|11037|11038.5|11037|3
1653614100000|2022-05-27 01:15:00|11039||11038.5||11039||11038.5||0
1653614400000|2022-05-27 01:20:00|11039||11039||11039||11038.5||1
1653614700000|2022-05-27 01:25:00|11038.5|11037.5|11039|11037|11039|11037.5|11038.5|11037|5
1653615000000|2022-05-27 01:30:00|11038.5|11037.5|11038.5|11037|11038.5|11037.5|11038.5|11037|3
1653615300000|2022-05-27 01:35:00|11039|11037.5|11039|11037.5|11039|11037.5|11038.5|11037.5|5
1653615600000|2022-05-27 01:40:00|11039.5||11039||11039.5||11039||4
1653615900000|2022-05-27 01:45:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|4
1653616200000|2022-05-27 01:50:00|11038.5|11037|11038.5|11037|11039|11037|11038.5|11037|1
1653616800000|2022-05-27 02:00:00|11039||11038.5||11039||11038.5||2
1653617100000|2022-05-27 02:05:00|11039|11037.5|11039|11037.5|11039|11037.5|11038.5|11037.5|5
1653617400000|2022-05-27 02:10:00|11039.5|11037|11039.5|11037.5|11039.5|11037.5|11039.5|11037|2
1653617700000|2022-05-27 02:15:00|11039||11039||11039||11039||0
1653618000000|2022-05-27 02:20:00|11039.5|11038|11039.5|11037.5|11039.5|11038|11039.5|11037.5|7
1653618300000|2022-05-27 02:25:00||11038||11038||11038||11037.5|1
1653618900000|2022-05-27 02:35:00|11039|11037.5|11039.5|11037.5|11039.5|11038|11039|11037.5|8
1653619200000|2022-05-27 02:40:00|11039|11038|11039|11037.5|11039.5|11038|11039|11037.5|13
1653619500000|2022-05-27 02:45:00|11039.5||11039.5||11039.5||11039.5||5
1653619800000|2022-05-27 02:50:00||11038||11038||11038||11037.5|2
1653620100000|2022-05-27 02:55:00|||||||||1
1653620400000|2022-05-27 03:00:00|11039|11037.5|11039|11037.5|11039|11037.5|11039|11037.5|5
1653620700000|2022-05-27 03:05:00|||||||||1
1653621300000|2022-05-27 03:15:00|11038.5|11037|11039|11037|11039|11037|11038.5|11037|5
1653621600000|2022-05-27 03:20:00|11038.5|11037.5|11038.5|11037|11038.5|11037.5|11038.5|11037|4
1653621900000|2022-05-27 03:25:00|||||||||6
1653622200000|2022-05-27 03:30:00|||||||||1
1653622500000|2022-05-27 03:35:00|11039|11037.5|11039|11037.5|11039|11037.5|11039|11037.5|6
1653623100000|2022-05-27 03:45:00|11038.5|11037|11038.5|11037|11038.5|11037|11038.5|11037|4
1653623400000|2022-05-27 03:50:00|||||||||3
1653623700000|2022-05-27 03:55:00|||||||||5
1653624000000|2022-05-27 04:00:00|||||||||5
1653624300000|2022-05-27 04:05:00|||||||||31
1653624600000|2022-05-27 04:10:00|||||||||7
1653624900000|2022-05-27 04:15:00|11039||11038.5||11039||11038.5||5
1653625200000|2022-05-27 04:20:00|11039||11038.5||11039||11038.5||3
1653626400000|2022-05-27 04:40:00|||||||||1
1653627000000|2022-05-27 04:50:00|11039||11038.5||11039||11038.5||49
1653627300000|2022-05-27 04:55:00|11039|11037.5|11039|11037.5|11039|11037.5|11038.5|11037.5|4
1653627600000|2022-05-27 05:00:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|3
1653627900000|2022-05-27 05:05:00|11039.5||11039||11039.5||11039||2
1653628200000|2022-05-27 05:10:00|||||||||9
1653628500000|2022-05-27 05:15:00|11039.5||11039||11039.5||11039||10
1653628800000|2022-05-27 05:20:00|11039.5||11039.5||11039.5||11039||10
1653629100000|2022-05-27 05:25:00|11039|11038|11039.5|11038|11039.5|11038|11039|11038|23
1653629400000|2022-05-27 05:30:00|||||||||1
1653629700000|2022-05-27 05:35:00|11040|11038.5|11040|11038.5|11040|11038.5|11040|11038.5|34
1653630300000|2022-05-27 05:45:00|||||||||41
1653630600000|2022-05-27 05:50:00|11039.5|11038|11040|11038.5|11040|11038.5|11039.5|11038|57
1653630900000|2022-05-27 05:55:00|11039.5|11038|11040|11038.5|11040|11038.5|11039.5|11038|56
1653631200000|2022-05-27 06:00:00|11039.5|11038|11041|11039.5|11041|11039.5|11039.5|11038|986
1653631500000|2022-05-27 06:05:00|11040.5|11039|11040|11038.5|11041|11039.5|11040|11038.5|375
1653631800000|2022-05-27 06:10:00|11039.5|11038|11040.5|11039|11041|11039.5|11039.5|11038|646
1653632100000|2022-05-27 06:15:00|11041|11039.5|11040.5|11039|11041|11039.5|11040.5|11039|237
1653632400000|2022-05-27 06:20:00|11041|11038.5|11040|11038.5|11041|11039|11040|11038.5|135
1653632700000|2022-05-27 06:25:00|11039.5|11038|11041|11039.5|11041|11039.5|11039.5|11038|492
1653633000000|2022-05-27 06:30:00|11041.5|11040|11041|11039.5|11041.5|11040|11041|11039.5|608
1653633300000|2022-05-27 06:35:00|11041.5|11040|11041|11039.5|11041.5|11040|11041|11039.5|501
1653633600000|2022-05-27 06:40:00|11041.5|11040|11041|11039.5|11041.5|11040|11041|11039.5|81
1653633900000|2022-05-27 06:45:00|||||||||261
1653634200000|2022-05-27 06:50:00|11041.5|11040|11042.5|11041|11042.5|11041|11041|11039.5|661
1653634500000|2022-05-27 06:55:00|11043|11041.5|11041.5|11040|11043|11041.5|11041|11039.5|706
1653634800000|2022-05-27 07:00:00|11042|11040.5|11041|11039.5|11043|11041.5|11041|11039.5|1129
1653635100000|2022-05-27 07:05:00|11041.5|11040|11039|11037.5|11041.5|11040|11039|11037.5|1387
1653635400000|2022-05-27 07:10:00|11038.5|11037|11039.5|11038|11040|11038.5|11038|11036.5|1948
1653635700000|2022-05-27 07:15:00|11040|11038.5|11041.5|11040|11042|11040.5|11040|11038.5|2689
1653636000000|2022-05-27 07:20:00|11041|11039.5|11040|11038.5|11041.5|11040|11039|11037.5|2231
1653636300000|2022-05-27 07:25:00|11039.5|11038|11039|11037.5|11040|11038.5|11039|11037.5|652
1653636600000|2022-05-27 07:30:00|11038.5|11037|11039|11037.5|11039.5|11038|11038|11036.5|1660
1653636900000|2022-05-27 07:35:00|11038.5|11037|11038.5|11037|11039.5|11038|11038|11036.5|2173
1653637200000|2022-05-27 07:40:00|11038|11036.5|11039.5|11038|11040|11038|11038|11036.5|3369
1653637500000|2022-05-27 07:45:00|11040|11038.5|11040.5|11039|11041|11039.5|11039.5|11038|3909
1653637800000|2022-05-27 07:50:00|11041|11039.5|11039.5|11038|11041|11039.5|11039.5|11038|2448
1653638100000|2022-05-27 07:55:00|11040|11038.5|11039.5|11038|11040|11038.5|11039.5|11038|1624
1653638400000|2022-05-27 08:00:00|11040|11038.5|11039.5|11038|11040|11038.5|11039.5|11038|3468
1653638700000|2022-05-27 08:05:00|11040|11038.5|11039.5|11038|11040|11038.5|11039.5|11038|1408
1653639000000|2022-05-27 08:10:00|11040|11038.5|11039|11037.5|11040|11038.5|11039|11037.5|4084
1653639300000|2022-05-27 08:15:00|11039.5|11038|11040|11038.5|11040|11038.5|11039|11037.5|2420
1653639600000|2022-05-27 08:20:00|11039.5|11038|11040|11038.5|11040|11038.5|11039.5|11038|1254
1653639900000|2022-05-27 08:25:00|11040.5|11039|11040|11038.5|11040.5|11039|11040|11038.5|3971
1653640200000|2022-05-27 08:30:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|1134
1653640500000|2022-05-27 08:35:00|11038.5|11037|11038.5|11037|11038.5|11037|11038|11036.5|1530
1653640800000|2022-05-27 08:40:00|11038|11036.5|11038|11036.5|11039|11037|11038|11036.5|2473
1653641100000|2022-05-27 08:45:00|11037.5|11036|11038.5|11037|11038.5|11037|11037.5|11036|1296
1653641400000|2022-05-27 08:50:00|11039|11037.5|11038.5|11037|11039|11037.5|11038.5|11036.5|1473
1653641700000|2022-05-27 08:55:00|11038|11036.5|11037|11035|11038.5|11037|11037|11035|1078
1653642000000|2022-05-27 09:00:00|11036.5|11035.5|11036.5|11035|11037.5|11036|11036.5|11035|1333
1653642300000|2022-05-27 09:05:00|11036|11034.5|11036.5|11035|11036.5|11035|11036|11034.5|4358
1653642600000|2022-05-27 09:10:00|11036|11034.5|11036.5|11035|11036.5|11035|11035.5|11034|2562
1653642900000|2022-05-27 09:15:00|11036|11034.5|11036.5|11035|11036.5|11035|11036|11034.5|814
1653643200000|2022-05-27 09:20:00|11036|11034.5|11036.5|11035|11037|11035.5|11036|11034.5|1389
1653643500000|2022-05-27 09:25:00|11036|11034.5|11037|11035.5|11037|11035.5|11036|11034.5|2597
1653643800000|2022-05-27 09:30:00|11036.5|11035|11037|11035.5|11037|11035.5|11036.5|11035|11852
1653644100000|2022-05-27 09:35:00|11037.5|11035|11038|11036.5|11038|11036.5|11037.5|11035|2294
1653644400000|2022-05-27 09:40:00|11038.5|11037|11038|11036.5|11038.5|11037|11037.5|11036|2346
1653644700000|2022-05-27 09:45:00|11037.5|11036|11036|11034.5|11037.5|11036|11035.5|11034|5920
1653645000000|2022-05-27 09:50:00|11036.5|11035|11037|11035.5|11037|11035.5|11036|11034.5|2841
1653645300000|2022-05-27 09:55:00|11037.5|11036|11037.5|11036|11037.5|11036|11037|11035.5|2116
1653645600000|2022-05-27 10:00:00|11038|11036.5|11039|11037.5|11039|11037.5|11037.5|11036|2498
1653645900000|2022-05-27 10:05:00|11039.5|11038|11039.5|11038|11040|11038.5|11039|11037.5|3322
1653646200000|2022-05-27 10:10:00|11039|11037.5|11040|11038.5|11040|11038.5|11039|11037.5|2552
1653646500000|2022-05-27 10:15:00|11039.5|11038|11041|11039.5|11041|11039.5|11039.5|11038|1469
1653646800000|2022-05-27 10:20:00|11040.5|11039|11040.5|11039|11041|11039.5|11040|11038.5|2341
1653647100000|2022-05-27 10:25:00|11040|11038.5|11040.5|11039|11040.5|11039|11040|11038.5|449
1653647400000|2022-05-27 10:30:00|11040|11038.5|11041|11039.5|11041|11039.5|11040|11038.5|648
1653647700000|2022-05-27 10:35:00|11040.5|11039|11040.5|11039|11041|11039.5|11040.5|11039|2896
1653648000000|2022-05-27 10:40:00|11040|11038.5|11041.5|11040|11041.5|11040|11040|11038.5|1055
1653648300000|2022-05-27 10:45:00|11041|11039.5|11041.5|11040|11041.5|11040|11041|11039.5|1311
1653648600000|2022-05-27 10:50:00|11042|11040.5|11040|11038.5|11042|11040.5|11040|11038.5|3148
1653648900000|2022-05-27 10:55:00|11039.5|11038|11041|11039.5|11041|11039.5|11039.5|11038|1191
1653649200000|2022-05-27 11:00:00|11041.5|11040|11042.5|11041|11043|11041.5|11041|11040|839
1653649500000|2022-05-27 11:05:00|11043|11041.5|11043|11041.5|11043|11041.5|11042.5|11041|565
1653649800000|2022-05-27 11:10:00|11042.5|11041|11043|11041.5|11043|11041.5|11042.5|11041|722
1653650100000|2022-05-27 11:15:00|11043.5|11042|11043|11041.5|11044|11042.5|11043|11041.5|1662
1653650400000|2022-05-27 11:20:00|11042.5|11041|11043|11041.5|11043|11041.5|11042.5|11041|2167
1653650700000|2022-05-27 11:25:00|11042.5|11041|11042.5|11041|11042.5|11041.5|11042.5|11041|553
1653651000000|2022-05-27 11:30:00|11042|11040.5|11042.5|11041|11043|11041.5|11042|11040.5|1451
1653651300000|2022-05-27 11:35:00|11042|11040.5|11042|11040.5|11042.5|11040.5|11041.5|11040|840
1653651600000|2022-05-27 11:40:00|11041.5|11040|11042|11040.5|11042.5|11041|11041.5|11040|1797
1653651900000|2022-05-27 11:45:00|11042.5|11041|11042.5|11041|11043|11041.5|11042|11040.5|2184
1653652200000|2022-05-27 11:50:00|11042|11040.5|11042|11040.5|11043|11041.5|11041.5|11040|4318
1653652500000|2022-05-27 11:55:00|11041.5|11040|11041.5|11040|11042|11040.5|11041.5|11040|1085
1653652800000|2022-05-27 12:00:00|11042|11040.5|11042|11040.5|11042.5|11041|11042|11040.5|1184
1653653100000|2022-05-27 12:05:00|11041.5|11040|11040.5|11039|11042|11040.5|11040.5|11039|1407
1653653400000|2022-05-27 12:10:00|11040|11038.5|11040|11038.5|11040|11038.5|11040|11038.5|341
1653653700000|2022-05-27 12:15:00|11040.5|11039|11041.5|11040|11041.5|11040|11040|11038.5|1945
1653654000000|2022-05-27 12:20:00|11041|11039.5|11040.5|11039|11041|11039.5|11040|11038.5|1275
1653654300000|2022-05-27 12:25:00|11041|11039.5|11040.5|11039|11041.5|11040|11040|11038.5|1916
1653654600000|2022-05-27 12:30:00|11040|11038.5|11039|11037.5|11040.5|11039|11038|11036.5|2305
1653654900000|2022-05-27 12:35:00|11038.5|11037|11039|11037.5|11040|11038.5|11038.5|11037|3914
1653655200000|2022-05-27 12:40:00|11038.5|11037|11039.5|11038|11039.5|11038|11038.5|11037|1351
1653655500000|2022-05-27 12:45:00|11040|11037.5|11040.5|11039|11040.5|11039|11039|11037.5|4386
1653655800000|2022-05-27 12:50:00|11040|11038.5|11040|11038.5|11040.5|11039|11040|11038.5|4206
1653656100000|2022-05-27 12:55:00|11039.5|11038|11039.5|11038|11040|11038.5|11039|11037.5|1511
1653656400000|2022-05-27 13:00:00|11040|11038.5|11041.5|11040|11041.5|11040|11040|11038.5|1491
1653656700000|2022-05-27 13:05:00|11041|11039.5|11041|11039.5|11041.5|11039.5|11040.5|11039|2143
1653657000000|2022-05-27 13:10:00|11040.5|11039|11041.5|11040|11042|11040.5|11040.5|11039|1311
1653657300000|2022-05-27 13:15:00|11042|11040.5|11042.5|11041|11042.5|11041|11041.5|11040|1654
1653657600000|2022-05-27 13:20:00|11042|11040.5|11041.5|11040|11042|11040.5|11041.5|11040|645
1653657900000|2022-05-27 13:25:00|11041|11039.5|11041.5|11040|11042|11040.5|11041|11039.5|943
1653658200000|2022-05-27 13:30:00|11042|11040.5|11042|11040.5|11042|11040.5|11041|11039.5|684
1653658500000|2022-05-27 13:35:00|11042.5|11041|11040.5|11039|11042.5|11041|11040.5|11039|1786
1653658800000|2022-05-27 13:40:00|11041|11039.5|11041.5|11040|11041.5|11040|11040.5|11039|1306
1653659100000|2022-05-27 13:45:00|11041|11039.5|11040|11038.5|11041.5|11040|11039.5|11038|1289
1653659400000|2022-05-27 13:50:00|11039.5|11038|11040.5|11039|11040.5|11039|11039.5|11038|808
1653659700000|2022-05-27 13:55:00|11041|11039.5|11040|11038.5|11041|11039.5|11039.5|11038|1280
1653660000000|2022-05-27 14:00:00|11040.5|11039|11040.5|11039|11041|11039.5|11039.5|11038|1567
1653660300000|2022-05-27 14:05:00|11040|11038.5|11039.5|11038|11040.5|11039|11039.5|11038|308
1653660600000|2022-05-27 14:10:00|11040|11038.5|11039.5|11038|11040|11038.5|11039.5|11038|751
1653660900000|2022-05-27 14:15:00|11040|11038.5|11040|11038.5|11040.5|11039|11039.5|11038|3217
1653661200000|2022-05-27 14:20:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|1118
1653661500000|2022-05-27 14:25:00|11039.5|11038|11039|11037.5|11040.5|11039|11039|11037.5|1133
1653661800000|2022-05-27 14:30:00|11039.5|11037|11038.5|11037|11039.5|11037.5|11038|11036.5|6325
1653662100000|2022-05-27 14:35:00|11038|11036.5|11038.5|11037|11038.5|11037|11038|11036.5|1051
1653662400000|2022-05-27 14:40:00|11039|11036.5|11039|11037.5|11039|11037.5|11038.5|11036.5|847
1653662700000|2022-05-27 14:45:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|1677
1653663000000|2022-05-27 14:50:00|11038.5|11037|11038|11036.5|11039|11037.5|11038|11036.5|912
1653663300000|2022-05-27 14:55:00|11038.5|11037|11039|11037.5|11039|11037.5|11038|11036.5|746
1653663600000|2022-05-27 15:00:00|11039.5|11038|11038.5|11037|11039.5|11038|11038|11036.5|1352
1653663900000|2022-05-27 15:05:00|11038|11036.5|11038|11036.5|11039|11037.5|11038|11036.5|1636
1653664200000|2022-05-27 15:10:00|11037.5|11036|11038|11036.5|11038|11036.5|11037.5|11036|2527
1653664500000|2022-05-27 15:15:00|11038.5|11037|11038|11036.5|11038.5|11037|11038|11036.5|1287
1653664800000|2022-05-27 15:20:00|11038.5|11037|11038.5|11037|11039|11037.5|11038.5|11037|2526
1653665100000|2022-05-27 15:25:00|11039|11037.5|11039|11037.5|11039|11037.5|11038.5|11037|197
1653665400000|2022-05-27 15:30:00|11039.5|11038|11039.5|11038|11039.5|11038|11039|11037.5|1404
1653665700000|2022-05-27 15:35:00|11040|11038.5|11040|11038.5|11040|11038.5|11040|11038.5|1956
1653666000000|2022-05-27 15:40:00|||||||||639
1653666300000|2022-05-27 15:45:00|11040.5|11039|11040|11038.5|11040.5|11039|11040|11038.5|1783
1653666600000|2022-05-27 15:50:00|11039.5|11038|11040|11038.5|11040|11038.5|11039.5|11038|403
1653666900000|2022-05-27 15:55:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|958
1653667200000|2022-05-27 16:00:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|677
1653667500000|2022-05-27 16:05:00|||||||||75
1653667800000|2022-05-27 16:10:00|11038.5|11037|11039|11037.5|11039.5|11038|11038.5|11037|705
1653668100000|2022-05-27 16:15:00|11038.5|11037|11038.5|11037|11039|11037.5|11038.5|11037|207
1653668400000|2022-05-27 16:20:00|11038|11036.5|11038.5|11037|11038.5|11037|11038|11036.5|95
1653668700000|2022-05-27 16:25:00|11038|11036.5|11038|11036.5|11038.5|11037|11038|11036.5|37
1653669000000|2022-05-27 16:30:00|11038.5|11037|11038.5|11037|11038.5|11037|11038|11036.5|326
1653669300000|2022-05-27 16:35:00|11038|11036.5|11038|11036.5|11038.5|11037|11038|11036.5|41
1653669600000|2022-05-27 16:40:00|11037.5|11036|11037.5|11036|11038|11036.5|11037.5|11036|168
1653669900000|2022-05-27 16:45:00|11038|11036.5|11038|11036.5|11038|11036.5|11037.5|11036|736
1653670200000|2022-05-27 16:50:00|11037.5|11036|11038|11036|11038|11036.5|11037.5|11036|64
1653670500000|2022-05-27 16:55:00|11037.5|11036.5|11037|11035.5|11038|11036.5|11037|11035.5|101
1653670800000|2022-05-27 17:00:00|||||||||17
1653671100000|2022-05-27 17:05:00|11037.5||11037||11037.5||11037||26
1653671400000|2022-05-27 17:10:00|11037.5||11037||11037.5||11037||0
1653671700000|2022-05-27 17:15:00|11037.5||11037||11037.5||11037||6
1653672000000|2022-05-27 17:20:00|11037.5|11036|11037.5|11035.5|11037.5|11036|11037|11035.5|68
1653672300000|2022-05-27 17:25:00|11037||11037||11037.5||11037||29
1653672600000|2022-05-27 17:30:00|11037.5|11036|11037|11035.5|11037.5|11036|11037|11035.5|591
1653672900000|2022-05-27 17:35:00|||||||||19
1653673200000|2022-05-27 17:40:00|||||||||238
1653673500000|2022-05-27 17:45:00|||||||||237
1653673800000|2022-05-27 17:50:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|71
1653674100000|2022-05-27 17:55:00|11036|11034.5|11036.5|11035|11036.5|11035|11036|11034.5|355
1653674400000|2022-05-27 18:00:00|11036|11034.5|11036|11034.5|11036|11034.5|11036|11034.5|92
1653674700000|2022-05-27 18:05:00|||||||||74
1653675000000|2022-05-27 18:10:00|||||||||58
1653675300000|2022-05-27 18:15:00|11035.5|11034|11035.5|11034|11035.5|11034|11035.5|11034|4
1653675600000|2022-05-27 18:20:00|11036|11034.5|11035.5|11034|11036|11034.5|11035.5|11034|61
1653675900000|2022-05-27 18:25:00|11036|11034.5|11036|11034|11036|11034.5|11036|11034|106
1653676200000|2022-05-27 18:30:00|11035.5|11034.5|11035.5|11034|11035.5|11034.5|11035.5|11034|7
1653676500000|2022-05-27 18:35:00|||||||||19
1653676800000|2022-05-27 18:40:00|11036|11034.5|11036|11034.5|11036|11034.5|11036|11034.5|20
1653677100000|2022-05-27 18:45:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|65
1653677400000|2022-05-27 18:50:00|||||||||2
1653677700000|2022-05-27 18:55:00|||||||||51
1653678600000|2022-05-27 19:10:00|||||||||1
1653678900000|2022-05-27 19:15:00|||||||||6
1653679200000|2022-05-27 19:20:00|||||||||6
1653679500000|2022-05-27 19:25:00|||||||||8
1653679800000|2022-05-27 19:30:00|||||||||107
1653680100000|2022-05-27 19:35:00|11035.5|11034|11035.5|11034|11035.5|11034|11035.5|11034|36
1653680400000|2022-05-27 19:40:00|||||||||11
1653680700000|2022-05-27 19:45:00|||||||||16
1653681000000|2022-05-27 19:50:00|||||||||138
1653681300000|2022-05-27 19:55:00|11035|11033.5|11034.5|11033|11035|11033.5|11034|11032.5|946
1653869700000|2022-05-30 00:15:00|11035|11033.5|11033.5|11032|11035|11033.5|11033.5|11032|148
1653870000000|2022-05-30 00:20:00|||||||||3
1653870300000|2022-05-30 00:25:00|11034|11032.5|11034|11032.5|11034|11032.5|11034|11032.5|34
1653870900000|2022-05-30 00:35:00|||||||||1
1653871200000|2022-05-30 00:40:00|11033.5|11032|11034|11032|11034|11032.5|11033.5|11032|83
1653871500000|2022-05-30 00:45:00|11033.5|11032.5|11034|11032.5|11034.5|11032.5|11033.5|11032|155
1653871800000|2022-05-30 00:50:00|||||||||5
1653872100000|2022-05-30 00:55:00|||||||||10
1653872400000|2022-05-30 01:00:00|11033.5|11032|11034|11032|11034|11032.5|11033.5|11032|73
1653872700000|2022-05-30 01:05:00||11032.5||11032||11032.5||11032|5
1653873000000|2022-05-30 01:10:00||11032.5||11032.5||11032.5||11032|2
1653873300000|2022-05-30 01:15:00||11032||11032.5||11032.5||11032|1
1653873600000|2022-05-30 01:20:00||11032||11032.5||11032.5||11032|1
1653874200000|2022-05-30 01:30:00||11032||11032||11032.5||11032|5
1653874500000|2022-05-30 01:35:00|11033.5|11031.5|11033.5|11032|11033.5|11032|11033|11031.5|99
1653875100000|2022-05-30 01:45:00|||||||||5
1653875400000|2022-05-30 01:50:00|||||||||1
1653875700000|2022-05-30 01:55:00|||||||||2
1653876000000|2022-05-30 02:00:00|11034||11033.5||11034||11033.5||3
1653876300000|2022-05-30 02:05:00|11034||11033.5||11034||11033.5||5
1653876600000|2022-05-30 02:10:00|||||||||5
1653876900000|2022-05-30 02:15:00|||||||||4
1653877200000|2022-05-30 02:20:00||11031.5||11032||11032||11031.5|4
1653877500000|2022-05-30 02:25:00||11031.5||11031.5||11032||11031.5|0
1653877800000|2022-05-30 02:30:00||11032||11032||11032||11032|2
1653878100000|2022-05-30 02:35:00|11033|11031.5|11033|11031.5|11033|11031.5|11033|11031.5|3
1653878400000|2022-05-30 02:40:00|||||||||5
1653878700000|2022-05-30 02:45:00|11033.5|11032|11033.5|11032|11033.5|11032|11033|11032|5
1653879000000|2022-05-30 02:50:00|11034||11033.5||11034||11033.5||4
1653879300000|2022-05-30 02:55:00|||||||||19
1653879600000|2022-05-30 03:00:00|11033|11031.5|11033|11031.5|11033|11031.5|11033|11031.5|42
1653879900000|2022-05-30 03:05:00|11032.5|11031|11033|11031.5|11033|11031.5|11032.5|11031|72
1653880200000|2022-05-30 03:10:00|11032.5|11031|11032.5|11031|11033|11031.5|11032.5|11031|37
1653880500000|2022-05-30 03:15:00|||||||||39
1653880800000|2022-05-30 03:20:00||11030.5||11031||11031||11030.5|47
1653881100000|2022-05-30 03:25:00|||||||||41
1653881400000|2022-05-30 03:30:00||11030.5||11031||11031||11030.5|41
1653881700000|2022-05-30 03:35:00|11032|11030.5|11032.5|11031|11033|11031.5|11032|11030.5|44
1653882000000|2022-05-30 03:40:00|||||||||38
1653882300000|2022-05-30 03:45:00|11032|11030.5|11032.5|11031|11032.5|11031|11032|11030.5|40
1653882600000|2022-05-30 03:50:00|11032|11030.5|11032.5|11031|11032.5|11031|11032|11030.5|43
1653882900000|2022-05-30 03:55:00|11032|11030.5|11032.5|11030.5|11032.5|11031|11032|11030.5|44
1653883200000|2022-05-30 04:00:00||11031||11031||11031||11031|2
1653883500000|2022-05-30 04:05:00|||||||||1
1653883800000|2022-05-30 04:10:00|||||||||2
1653884100000|2022-05-30 04:15:00|11033|11031.5|11033.5|11032|11033.5|11032|11033|11031.5|49
1653884400000|2022-05-30 04:20:00|11034||11033.5||11034||11033.5||112
1653884700000|2022-05-30 04:25:00|11034|11031.5|11033.5|11032|11034|11032|11033.5|11031.5|162
1653885000000|2022-05-30 04:30:00|11033|11031.5|11029|11027.5|11033.5|11032|11029|11027.5|538
1653885300000|2022-05-30 04:35:00|11029.5|11028|11028|11026.5|11029.5|11028|11028|11026|841
1653885600000|2022-05-30 04:40:00|11027.5|11026|11026.5|11025|11028|11026.5|11026.5|11025|308
1653885900000|2022-05-30 04:45:00|11026|11024.5|11027|11025|11027|11025|11026|11024.5|287
1653886200000|2022-05-30 04:50:00|11026.5|11025.5|11027|11025|11027|11025.5|11026.5|11025|246
1653886500000|2022-05-30 04:55:00|11026.5|11025.5|11026.5|11024.5|11027|11025.5|11026|11024.5|57
1653886800000|2022-05-30 05:00:00||11025||11025||11025||11025|17
1653887100000|2022-05-30 05:05:00|11027|11025.5|11027|11025.5|11027.5|11025.5|11026.5|11025|101
1653887400000|2022-05-30 05:10:00|11027.5|11026|11027.5|11026|11027.5|11026|11027|11025.5|41
1653887700000|2022-05-30 05:15:00|||||||||10
1653888000000|2022-05-30 05:20:00|11027|11025.5|11027|11025.5|11027|11025.5|11027|11025.5|144
1653888300000|2022-05-30 05:25:00|||||||||139
1653888600000|2022-05-30 05:30:00|||||||||195
1653888900000|2022-05-30 05:35:00|11026.5|11025|11027|11025.5|11027|11025.5|11026.5|11025|178
1653889200000|2022-05-30 05:40:00|11026.5|11025|11026.5|11025|11027|11025.5|11026|11024.5|271
1653889500000|2022-05-30 05:45:00|11026|11024.5|11026.5|11025|11026.5|11025|11026|11024.5|119
1653889800000|2022-05-30 05:50:00|||||||||12
1653890100000|2022-05-30 05:55:00|11027|11025.5|11026.5|11025|11027|11025.5|11026.5|11025|363
1653890400000|2022-05-30 06:00:00|11027|11025.5|11026.5|11025|11027.5|11026|11026.5|11025|1598
1653890700000|2022-05-30 06:05:00|11027|11025.5|11027|11025.5|11027|11025.5|11027|11025.5|484
1653891000000|2022-05-30 06:10:00|11026.5|11025|11027|11025|11027|11025|11025|11023.5|2073
1653891300000|2022-05-30 06:15:00|11027.5|11025.5|11028.5|11027|11028.5|11027|11027|11025|1603
1653891600000|2022-05-30 06:20:00|11028|11026.5|11028|11026.5|11028.5|11027|11027.5|11025.5|927
1653891900000|2022-05-30 06:25:00|11027.5|11026|11027|11025.5|11028|11026.5|11027|11025.5|1115
1653892200000|2022-05-30 06:30:00|11027.5|11026|11027.5|11026|11027.5|11026|11027|11025.5|1815
1653892500000|2022-05-30 06:35:00|11027|11025.5|11026.5|11025|11027.5|11026|11026|11024.5|2654
1653892800000|2022-05-30 06:40:00|11026|11024.5|11026.5|11025|11027|11025.5|11026|11024.5|2217
1653893100000|2022-05-30 06:45:00|11027|11025.5|11028|11026.5|11028|11026.5|11027|11025.5|1308
1653893400000|2022-05-30 06:50:00|11028.5|11027|11027.5|11026|11028.5|11027|11027.5|11026|3007
1653893700000|2022-05-30 06:55:00|11027|11025.5|11027|11025.5|11028|11026.5|11027|11025.5|3138
1653894000000|2022-05-30 07:00:00|11026.5|11025|11025.5|11024|11027|11025.5|11025|11023.5|3829
1653894300000|2022-05-30 07:05:00|11026|11024.5|11025.5|11024|11026.5|11025|11025.5|11024|2271
1653894600000|2022-05-30 07:10:00|11025|11023.5|11026.5|11025|11026.5|11025|11025|11023|2927
1653894900000|2022-05-30 07:15:00|11027|11024.5|11027.5|11026|11027.5|11026|11026.5|11024.5|2177
1653895200000|2022-05-30 07:20:00|11027|11025.5|11028|11026.5|11028.5|11027|11027|11025.5|3274
1653895500000|2022-05-30 07:25:00|11028.5|11027|11026.5|11025|11029|11027.5|11026.5|11025|4394
1653895800000|2022-05-30 07:30:00|11026|11024.5|11026|11024.5|11026.5|11025|11025|11023.5|3398
1653896100000|2022-05-30 07:35:00|11025.5|11024|11026|11024.5|11026|11024.5|11025|11023.5|6309
1653896400000|2022-05-30 07:40:00|11025.5|11024|11025|11023.5|11026|11024.5|11025|11023|4207
1653896700000|2022-05-30 07:45:00|11024.5|11023|11024.5|11023|11025.5|11024|11024.5|11023|1640
1653897000000|2022-05-30 07:50:00|11024|11022.5|11023.5|11022|11024.5|11023|11023|11021.5|2570
1653897300000|2022-05-30 07:55:00|11024|11022.5|11024|11022.5|11024.5|11023|11023.5|11022|6573
1653897600000|2022-05-30 08:00:00|11023|11021.5|11021|11019.5|11023|11021.5|11019.5|11018|9111
1653897900000|2022-05-30 08:05:00|11020.5|11019|11020|11018.5|11021|11019.5|11019.5|11018|6641
1653898200000|2022-05-30 08:10:00|11019.5|11018|11021|11019.5|11021|11019.5|11018.5|11017|6348
1653898500000|2022-05-30 08:15:00|11021.5|11020|11020.5|11019|11022|11020.5|11020.5|11019|4203
1653898800000|2022-05-30 08:20:00|11021|11019.5|11022|11020.5|11022.5|11021|11021|11019.5|4489
1653899100000|2022-05-30 08:25:00|11022.5|11021|11022|11020.5|11023|11021.5|11022|11020.5|4870
1653899400000|2022-05-30 08:30:00|11022.5|11021|11022.5|11021|11022.5|11021|11022.5|11021|1617
1653899700000|2022-05-30 08:35:00|11022|11020.5|11024|11022|11024|11022.5|11022|11020.5|6158
1653900000000|2022-05-30 08:40:00|11023.5|11022.5|11024.5|11023|11024.5|11023|11023.5|11022|3440
1653900300000|2022-05-30 08:45:00|11024|11022.5|11024|11022.5|11024.5|11022.5|11024|11022.5|2286
1653900600000|2022-05-30 08:50:00|11023.5|11022|11022.5|11021|11023.5|11022|11022.5|11021|3556
1653900900000|2022-05-30 08:55:00||11020.5||11021||11021||11020.5|981
1653901200000|2022-05-30 09:00:00|11022|11020.5|11022|11020.5|11023|11021.5|11022|11020.5|3400
1653901500000|2022-05-30 09:05:00|11021.5|11020|11020.5|11019|11022|11020.5|11020.5|11019|3589
1653901800000|2022-05-30 09:10:00|11021|11019.5|11021.5|11020|11021.5|11020|11020.5|11019|6203
1653902100000|2022-05-30 09:15:00|11022|11020.5|11022.5|11021|11022.5|11021|11022|11020|6707
1653902400000|2022-05-30 09:20:00|11022|11020.5|11022|11020.5|11022|11020.5|11021.5|11020|2591
1653902700000|2022-05-30 09:25:00|11022.5|11021|11022.5|11021|11022.5|11021|11022|11020.5|1470
1653903000000|2022-05-30 09:30:00|11023|11021.5|11023.5|11022|11023.5|11022|11022.5|11021.5|3251
1653903300000|2022-05-30 09:35:00|11023|11021.5|11022.5|11021|11023|11021.5|11022.5|11021|2836
1653903600000|2022-05-30 09:40:00|11022|11020.5|11022.5|11021|11022.5|11021|11022|11020.5|4182
1653903900000|2022-05-30 09:45:00|11022|11020.5|11021.5|11020|11022|11020.5|11021.5|11020|1341
1653904200000|2022-05-30 09:50:00|11022|11020.5|11021.5|11020|11022|11020.5|11021.5|11020|3483
1653904500000|2022-05-30 09:55:00|11021|11019.5|11022|11020.5|11022|11020.5|11021|11019.5|1588
1653904800000|2022-05-30 10:00:00|11022.5|11021|11022|11020.5|11022.5|11021|11022|11020.5|3038
1653905100000|2022-05-30 10:05:00|11022.5|11021|11022|11020.5|11022.5|11021|11021.5|11020|2176
1653905400000|2022-05-30 10:10:00|11021.5|11020|11022|11020.5|11022|11020.5|11021.5|11020|827
1653905700000|2022-05-30 10:15:00|11021.5|11020|11022.5|11021|11023|11021.5|11021.5|11020|1803
1653906000000|2022-05-30 10:20:00|11023|11021.5|11022.5|11021|11023|11021.5|11022.5|11021|1760
1653906300000|2022-05-30 10:25:00|11023|11021.5|11023.5|11022|11023.5|11022|11022.5|11021.5|3466
1653906600000|2022-05-30 10:30:00|11023|11021.5|11022.5|11021|11023.5|11022|11022.5|11021|2222
1653906900000|2022-05-30 10:35:00|||||||||264
1653907200000|2022-05-30 10:40:00|11022|11020.5|11021.5|11020|11022|11020.5|11021.5|11020|1191
1653907500000|2022-05-30 10:45:00|11021|11019.5|11020.5|11019|11021.5|11020|11020|11018.5|3131
1653907800000|2022-05-30 10:50:00|11021|11019.5|11021|11019.5|11021.5|11020|11020.5|11019|498
1653908100000|2022-05-30 10:55:00|11021.5|11020|11021.5|11020|11021.5|11020|11021|11019.5|10776
1653908400000|2022-05-30 11:00:00|11021|11019.5|11021.5|11020|11021.5|11020|11021|11019.5|773
1653908700000|2022-05-30 11:05:00|11022|11019.5|11022|11020.5|11022|11020.5|11021.5|11019.5|2605
1653909000000|2022-05-30 11:10:00|11021.5|11020|11022|11020.5|11022|11020.5|11021.5|11020|2289
1653909300000|2022-05-30 11:15:00|11022.5|11021|11022.5|11021|11023|11021.5|11022.5|11021|7350
1653909600000|2022-05-30 11:20:00|11022|11020.5|11022.5|11021|11022.5|11021|11022|11020.5|2382
1653909900000|2022-05-30 11:25:00|||||||||1583
1653910200000|2022-05-30 11:30:00|11022|11020.5|11022|11020.5|11022.5|11021|11022|11020.5|674
1653910500000|2022-05-30 11:35:00|||||||||1529
1653910800000|2022-05-30 11:40:00|11022.5|11021|11022.5|11021|11022.5|11021|11022.5|11021|718
1653911100000|2022-05-30 11:45:00|11023|11021.5|11022|11020.5|11023|11021.5|11022|11020.5|1061
1653911400000|2022-05-30 11:50:00|11022.5|11021|11022.5|11021|11022.5|11021|11022.5|11021|1308
1653911700000|2022-05-30 11:55:00|11022|11020.5|11022|11020.5|11022.5|11021|11022|11020.5|1350
1653912000000|2022-05-30 12:00:00|11022.5|11021|11021.5|11020|11022.5|11021|11021.5|11020|297
1653912300000|2022-05-30 12:05:00|11021|11019.5|11022|11020.5|11022|11020.5|11021|11019.5|4320
1653912600000|2022-05-30 12:10:00|11021.5|11020|11021|11019.5|11022|11020.5|11021|11019.5|7429
1653912900000|2022-05-30 12:15:00|11020.5|11019|11020.5|11019|11021|11019.5|11020.5|11019|1114
1653913200000|2022-05-30 12:20:00|11020|11018.5|11020|11018.5|11020|11018.5|11019|11017.5|3047
1653913500000|2022-05-30 12:25:00|11020.5|11019|11020.5|11019|11020.5|11019|11020|11018.5|623
1653913800000|2022-05-30 12:30:00|11021|11019.5|11021|11019.5|11021|11019.5|11020.5|11019|2195
1653914100000|2022-05-30 12:35:00|11020.5|11019|11021|11019.5|11021|11019.5|11020.5|11019|1776
1653914400000|2022-05-30 12:40:00|11020.5|11019|11020.5|11019|11021|11019.5|11020|11018.5|2888
1653914700000|2022-05-30 12:45:00|11020|11018.5|11019.5|11018|11020.5|11019|11019.5|11018|2633
1653915000000|2022-05-30 12:50:00|11019|11017.5|11019.5|11018|11019.5|11018|11019|11017.5|1595
1653915300000|2022-05-30 12:55:00|||||||||1578
1653915600000|2022-05-30 13:00:00|11020|11018.5|11020|11018.5|11020|11018.5|11020|11018|4631
1653915900000|2022-05-30 13:05:00|11019.5|11018|11020|11018.5|11020|11018.5|11019.5|11018|2688
1653916200000|2022-05-30 13:10:00|||||||||8561
1653916500000|2022-05-30 13:15:00|11020.5|11019|11020|11018.5|11020.5|11019|11020|11018.5|1809
1653916800000|2022-05-30 13:20:00|11020.5|11019|11020|11018.5|11020.5|11019|11020|11018.5|822
1653917100000|2022-05-30 13:25:00|11019.5|11018|11019.5|11018|11019.5|11018|11019.5|11018|2188
1653917400000|2022-05-30 13:30:00|11020|11018.5|11019.5|11018|11020|11018.5|11019.5|11018|564
1653917700000|2022-05-30 13:35:00|11019|11017.5|11019|11017.5|11019.5|11018|11019|11017.5|3019
1653918000000|2022-05-30 13:40:00|11018.5|11017|11019|11017.5|11019|11017.5|11018.5|11017|2614
1653918300000|2022-05-30 13:45:00|11018.5|11017|11019|11017.5|11019.5|11018|11018.5|11017|3188
1653918600000|2022-05-30 13:50:00|11019.5|11018|11020|11018.5|11020|11018.5|11019|11017.5|649
1653918900000|2022-05-30 13:55:00|11019.5|11018|11019.5|11018|11019.5|11018|11019|11017.5|560
1653919200000|2022-05-30 14:00:00|11019|11017.5|11018.5|11017|11019|11017.5|11018.5|11017|10562
1653919500000|2022-05-30 14:05:00|11019|11017.5|11019.5|11017.5|11019.5|11018|11019|11017.5|1183
1653919800000|2022-05-30 14:10:00|11019|11018|11019.5|11018|11019.5|11018|11019|11017.5|426
1653920100000|2022-05-30 14:15:00|||||||||3627
1653920400000|2022-05-30 14:20:00|11019|11017.5|11019|11017.5|11019.5|11018|11019|11017.5|1115
1653920700000|2022-05-30 14:25:00|11018.5|11017|11018.5|11017|11019|11017.5|11018|11016.5|2739
1653921000000|2022-05-30 14:30:00|11019|11016.5|11017.5|11016|11019|11016.5|11017.5|11016|2450
1653921300000|2022-05-30 14:35:00|11018|11016.5|11019|11017.5|11019.5|11018|11017.5|11016|3492
1653921600000|2022-05-30 14:40:00|11019.5|11018|11019.5|11018|11019.5|11018|11019|11017.5|982
1653921900000|2022-05-30 14:45:00|11019|11017.5|11020|11018.5|11020.5|11019|11019|11017.5|2774
1653922200000|2022-05-30 14:50:00|11019.5|11018|11020.5|11019|11020.5|11019|11019.5|11018|1628
1653922500000|2022-05-30 14:55:00|11020|11018.5|11021|11019.5|11021|11019.5|11020|11018.5|3184
1653922800000|2022-05-30 15:00:00|11020.5|11019|11021|11019.5|11021.5|11020|11020.5|11019|2201
1653923100000|2022-05-30 15:05:00|11021.5|11020|11021|11019.5|11021.5|11020|11021|11019.5|1478
1653923400000|2022-05-30 15:10:00|11020.5|11019|11022.5|11021|11022.5|11021|11020.5|11019|2273
1653923700000|2022-05-30 15:15:00|11022|11020.5|11022|11020.5|11022|11020.5|11022|11020|7637
1653924000000|2022-05-30 15:20:00|11021.5|11020|11022|11020.5|11022|11020.5|11021.5|11020|96
1653924300000|2022-05-30 15:25:00|11021.5|11020|11022|11020.5|11022|11020.5|11021.5|11020|2399
1653924600000|2022-05-30 15:30:00|11021.5|11020|11021|11019.5|11021.5|11020|11021|11019.5|1249
1653924900000|2022-05-30 15:35:00|11021.5|11020|11021|11019.5|11021.5|11020|11021|11019.5|855
1653925200000|2022-05-30 15:40:00|11021.5|11020|11021|11019.5|11021.5|11020|11021|11019.5|3045
1653925500000|2022-05-30 15:45:00|11021.5|11020|11021.5|11020|11021.5|11020|11021.5|11020|997
1653925800000|2022-05-30 15:50:00|11021|11019.5|11021|11019.5|11021|11019.5|11021|11019.5|944
1653926100000|2022-05-30 15:55:00|11021.5|11020|11021|11019.5|11021.5|11020|11020.5|11019|1250
1653926400000|2022-05-30 16:00:00|11020.5|11019|11020.5|11019|11020.5|11019|11020.5|11019|1176
1653926700000|2022-05-30 16:05:00|11020|11018.5|11020|11018.5|11020.5|11019|11020|11018.5|1456
1653927000000|2022-05-30 16:10:00|||||||||129
1653927300000|2022-05-30 16:15:00|||||||||5
1653927600000|2022-05-30 16:20:00|||||||||77
1653927900000|2022-05-30 16:25:00|||||||||946
1653928200000|2022-05-30 16:30:00|||||||||27
1653928500000|2022-05-30 16:35:00|||||||||2167
1653928800000|2022-05-30 16:40:00|||||||||66
1653929100000|2022-05-30 16:45:00|11020.5|11019|11020.5|11019|11020.5|11019|11020.5|11019|798
1653929400000|2022-05-30 16:50:00|11021|11019.5|11020|11018.5|11021|11019.5|11020|11018.5|915
1653929700000|2022-05-30 16:55:00|||||||||759
1653930000000|2022-05-30 17:00:00|11019.5|11018|11020|11018.5|11020|11018.5|11019.5|11018|87
1653930300000|2022-05-30 17:05:00|||||||||5
1653930600000|2022-05-30 17:10:00|||||||||1
1653930900000|2022-05-30 17:15:00|||||||||5
1653931800000|2022-05-30 17:30:00|11020.5||11020.5||11020.5||11020||1
1653932400000|2022-05-30 17:40:00|11020||11020||11020||11020||2
1653934800000|2022-05-30 18:20:00|11020.5|11019|11020.5|11019|11020.5|11019|11020.5|11019|19
1653935100000|2022-05-30 18:25:00|||||||||28
1653936000000|2022-05-30 18:40:00|||||||||1
1653937500000|2022-05-30 19:05:00|||||||||2
1653937800000|2022-05-30 19:10:00|11020|11018.5|11020.5|11019|11020.5|11019|11020|11018.5|53
1653938100000|2022-05-30 19:15:00|||||||||1
1653938400000|2022-05-30 19:20:00|||||||||1
1653939600000|2022-05-30 19:40:00|11020|11018.5|11020|11018.5|11020|11018.5|11020|11018.5|157
1653939900000|2022-05-30 19:45:00|11020.5|11019|11020.5|11019|11020.5|11019|11020.5|11019|27
1653940200000|2022-05-30 19:50:00|11021|11019.5|11021|11019.5|11021|11019.5|11020.5|11019.5|609
1653940500000|2022-05-30 19:55:00|||||||||45
1653956100000|2022-05-31 00:15:00|11021.5|11019|11019.5|11018|11021.5|11019|11019.5|11018|146
1653956400000|2022-05-31 00:20:00|11019|11017.5|11018.5|11017|11019|11017.5|11018.5|11017|57
1653956700000|2022-05-31 00:25:00|11018|11016.5|11017.5|11016|11018.5|11017|11017.5|11016|108
1653957000000|2022-05-31 00:30:00|11018|11016.5|11019|11017|11019|11017.5|11017.5|11016.5|123
1653957300000|2022-05-31 00:35:00|11018.5|11016.5|11018|11016.5|11018.5|11017|11017.5|11016|12
1653957600000|2022-05-31 00:40:00|11017.5|11016|11018|11016.5|11018.5|11016.5|11017.5|11016|12
1653957900000|2022-05-31 00:45:00|11018.5|11017|11018.5|11017|11018.5|11017|11018|11016.5|177
1653958200000|2022-05-31 00:50:00|11018|11016.5|11018.5|11016.5|11018.5|11016.5|11018|11016.5|104
1653958500000|2022-05-31 00:55:00|11018|11017|11018.5|11017|11018.5|11017|11018|11016.5|26
1653958800000|2022-05-31 01:00:00|11018|11016.5|11018.5|11017|11018.5|11017|11018|11016.5|11
1653959100000|2022-05-31 01:05:00|11019|11017.5|11019.5|11017.5|11019.5|11018|11019|11017.5|223
1653959400000|2022-05-31 01:10:00|11020|11018|11019|11017.5|11020.5|11018.5|11019|11017.5|19
1653959700000|2022-05-31 01:15:00|11019.5|11017|11018.5|11017|11019.5|11017.5|11018.5|11017|0
1653960000000|2022-05-31 01:20:00|11019|11016.5|11019.5|11017.5|11019.5|11017.5|11018.5|11016.5|0
1653960300000|2022-05-31 01:25:00|11019|11017|11019|11017.5|11019.5|11017.5|11018.5|11017|8
1653960600000|2022-05-31 01:30:00|11018.5|11017|11018|11016.5|11019|11017|11018|11016.5|13
1653960900000|2022-05-31 01:35:00|11018.5|11017|11019|11017|11019|11017.5|11018|11016.5|4
1653961200000|2022-05-31 01:40:00|11018.5|11017.5|11019|11017|11019|11017.5|11018.5|11017|1
1653961500000|2022-05-31 01:45:00|11018.5|11017.5|11019|11017|11019|11017.5|11018.5|11017|0
1653961800000|2022-05-31 01:50:00|11018.5|11017.5|11018.5|11017|11019|11017.5|11018|11016.5|0
1653962100000|2022-05-31 01:55:00|11019|11016.5|11018.5|11017|11019|11017|11018.5|11016.5|1
1653962400000|2022-05-31 02:00:00|11019|11016.5|11018.5|11016.5|11019|11016.5|11018|11016.5|1
1653962700000|2022-05-31 02:05:00|11018|11017|11018.5|11016.5|11018.5|11017|11018|11016.5|0
1653963000000|2022-05-31 02:10:00|11018|11017|11018.5|11017|11018.5|11017|11018|11017|0
1653963300000|2022-05-31 02:15:00|11019|11017.5|11019.5|11017.5|11019.5|11018|11019|11017.5|10
1653963600000|2022-05-31 02:20:00|11019|11017|11018.5|11017|11019.5|11017.5|11018.5|11017|4
1653963900000|2022-05-31 02:25:00|11019|11016.5|11018.5|11017|11019|11017.5|11018.5|11016.5|2
1653964200000|2022-05-31 02:30:00|11019|11017.5|11019|11017.5|11019|11017.5|11019|11017|0
1653964500000|2022-05-31 02:35:00||11017||11017.5||11017.5||11017|0
1653964800000|2022-05-31 02:40:00|11018.5|11017|11018.5|11017|11018.5|11017.5|11018.5|11017|0
1653965100000|2022-05-31 02:45:00|11019|11017.5|11019|11017.5|11019|11017.5|11019|11017|2
1653965400000|2022-05-31 02:50:00|11018.5|11017|11018.5|11017|11019|11017.5|11018.5|11017|3
1653965700000|2022-05-31 02:55:00|11019|11016.5|11018.5|11016.5|11019|11017|11018|11016.5|4
1653966000000|2022-05-31 03:00:00|11018|11017|11019|11017.5|11019|11017.5|11018|11017|2
1653966300000|2022-05-31 03:05:00|11019.5||11019||11019.5||11019||32
1653966600000|2022-05-31 03:10:00|11018.5|11017|11019|11017.5|11019|11017.5|11018.5|11017|7
1653966900000|2022-05-31 03:15:00|11018.5|11017|11019|11017|11019|11017.5|11018.5|11017|2
1653967200000|2022-05-31 03:20:00||11017.5||11017.5||11017.5||11017|0
1653967500000|2022-05-31 03:25:00|11019.5|11017|11019|11017.5|11019.5|11017.5|11019|11017|0
1653967800000|2022-05-31 03:30:00||11017||11017.5||11017.5||11017|0
1653968100000|2022-05-31 03:35:00|11018.5|11017|11018.5|11017|11019|11017.5|11018.5|11017|1
1653968400000|2022-05-31 03:40:00||11016.5||11017||11017||11016.5|0
1653968700000|2022-05-31 03:45:00|11019|11017.5|11019|11017|11019|11017.5|11019|11017|17
1653969000000|2022-05-31 03:50:00|11018.5|11017.5|11019|11017|11019|11017.5|11018.5|11017|1
1653969300000|2022-05-31 03:55:00|11018.5|11017.5|11018.5|11017|11018.5|11017.5|11018.5|11017|1
1653969600000|2022-05-31 04:00:00|11019|11017.5|11019|11017.5|11019|11017.5|11019|11017|4
1653969900000|2022-05-31 04:05:00|11019.5|11018|11019.5|11017.5|11019.5|11018|11019|11017.5|2
1653970200000|2022-05-31 04:10:00|11019|11018|11019.5|11018|11019.5|11018|11019|11017.5|0
1653970500000|2022-05-31 04:15:00|11020|11017.5|11020|11018.5|11020|11018.5|11019.5|11017.5|2
1653970800000|2022-05-31 04:20:00|11019.5|11018|11019.5|11017.5|11020|11018.5|11019|11017.5|2
1653971100000|2022-05-31 04:25:00|11019|11018|11019.5|11018|11020|11018|11019|11018|0
1653971400000|2022-05-31 04:30:00||11017.5||11018||11018||11017.5|2
1653971700000|2022-05-31 04:35:00|11020|11018.5|11019.5|11018|11020|11018.5|11019.5|11018|1
1653972000000|2022-05-31 04:40:00|11019|11017.5|11019.5|11017.5|11019.5|11017.5|11019|11017.5|1
1653972300000|2022-05-31 04:45:00|11019|11017|11019|11017|11019.5|11017|11019|11017|2
1653972600000|2022-05-31 04:50:00|11018.5|11016.5|11018.5|11017|11018.5|11017|11018|11016.5|266
1653973200000|2022-05-31 05:00:00|11019|11017.5|11019|11017.5|11019|11017.5|11019|11017.5|7
1653973500000|2022-05-31 05:05:00|11018.5|11017|11018.5|11017|11019|11017.5|11018.5|11016.5|16
1653974100000|2022-05-31 05:15:00|11019|11017.5|11019|11017.5|11019|11017.5|11018.5|11017|2
1653974400000|2022-05-31 05:20:00|11018.5|11017|11019|11017.5|11019|11017.5|11018.5|11017|4
1653974700000|2022-05-31 05:25:00|11018.5|11017|11019|11017.5|11019|11017.5|11018.5|11017|4
1653975000000|2022-05-31 05:30:00|11018.5|11017|11019|11017.5|11019|11017.5|11018.5|11017|2
1653975300000|2022-05-31 05:35:00|11019.5|11018|11019.5|11017.5|11019.5|11018|11019|11017.5|3
1653975600000|2022-05-31 05:40:00|11019|11018|11019|11017.5|11019.5|11018|11019|11017.5|11
1653975900000|2022-05-31 05:45:00|11019.5|11018|11019|11017.5|11019.5|11018|11019|11017.5|147
1653976200000|2022-05-31 05:50:00||11017||11017.5||11017.5||11017|0
1653976500000|2022-05-31 05:55:00|||||||||6
1653976800000|2022-05-31 06:00:00|11020|11018.5|11019.5|11018|11020.5|11019|11019|11017.5|926
1653977100000|2022-05-31 06:05:00|11020|11018.5|11019|11017.5|11020|11018.5|11018|11016.5|793
1653977400000|2022-05-31 06:10:00|11019.5|11018|11019.5|11018|11020|11018.5|11019|11017.5|1777
1653977700000|2022-05-31 06:15:00|11020|11018.5|11019.5|11018|11020|11018.5|11019|11017.5|1331
1653978000000|2022-05-31 06:20:00|11020|11018.5|11020|11018.5|11020.5|11019|11019|11017.5|1646
1653978300000|2022-05-31 06:25:00|11020.5|11019|11019|11017.5|11020.5|11019|11018.5|11017|1335
1653978600000|2022-05-31 06:30:00|11019.5|11018|11019.5|11018|11020|11018.5|11019|11017.5|479
1653978900000|2022-05-31 06:35:00|11019|11017.5|11017.5|11016|11019|11017.5|11017.5|11016|2797
1653979200000|2022-05-31 06:40:00|11017|11015.5|11017|11015.5|11017.5|11016|11016.5|11015|3218
1653979500000|2022-05-31 06:45:00|11017.5|11016|11018.5|11017|11019|11017.5|11017.5|11016|2640
1653979800000|2022-05-31 06:50:00|11019|11017.5|11018.5|11017|11019|11017.5|11018|11016.5|534
1653980100000|2022-05-31 06:55:00|11019|11017.5|11019|11017.5|11019|11017.5|11018.5|11017|2180
1653980400000|2022-05-31 07:00:00|11019.5|11018|11021.5|11020|11021.5|11020|11019.5|11018|3903
1653980700000|2022-05-31 07:05:00|11022|11020.5|11020.5|11019|11022|11020.5|11020.5|11019|3755
1653981000000|2022-05-31 07:10:00|11021|11019.5|11022.5|11021|11022.5|11021|11020.5|11019.5|6080
1653981300000|2022-05-31 07:15:00|11022|11020.5|11022.5|11021|11023.5|11022|11022|11020.5|5891
1653981600000|2022-05-31 07:20:00|11023|11021.5|11022.5|11021|11023.5|11022|11022.5|11021|3162
1653981900000|2022-05-31 07:25:00|11023|11021.5|11022.5|11021|11023.5|11022|11022|11020.5|5890
1653982200000|2022-05-31 07:30:00|11022|11020.5|11022|11020.5|11022.5|11021|11021.5|11020|3302
1653982500000|2022-05-31 07:35:00|11022.5|11021|11023|11021.5|11023.5|11022|11022|11020.5|4749
1653982800000|2022-05-31 07:40:00|11022.5|11021|11023.5|11022|11024|11022|11022|11020.5|9300
1653983100000|2022-05-31 07:45:00|11023|11021.5|11023|11021.5|11023.5|11022|11022.5|11021|9506
1653983400000|2022-05-31 07:50:00|11022.5|11021|11023.5|11022|11023.5|11022|11022.5|11021|1892
1653983700000|2022-05-31 07:55:00|11024|11022.5|11023.5|11022|11024|11022.5|11022.5|11021|1617
1653984000000|2022-05-31 08:00:00|11023|11021.5|11022|11020.5|11023.5|11022|11022|11020.5|2079
1653984300000|2022-05-31 08:05:00|11022.5|11021|11022|11020.5|11022.5|11021|11022|11020.5|1423
1653984600000|2022-05-31 08:10:00|11022.5|11021|11023.5|11022|11024|11022|11022|11020.5|1500
1653984900000|2022-05-31 08:15:00|11024|11022.5|11023.5|11022|11024|11022.5|11022|11020.5|4046
1653985200000|2022-05-31 08:20:00|11023|11021.5|11022.5|11021|11023.5|11022|11022.5|11021|10125
1653985500000|2022-05-31 08:25:00|11022|11020.5|11022.5|11021|11022.5|11021|11022|11020.5|1633
1653985800000|2022-05-31 08:30:00|11022|11020.5|11022.5|11021|11023|11021.5|11022|11020.5|1164
1653986100000|2022-05-31 08:35:00|11023|11021.5|11022|11020.5|11023|11021.5|11022|11020.5|1541
1653986400000|2022-05-31 08:40:00|11021.5|11020|11022|11020.5|11022|11020.5|11021.5|11020|12424
1653986700000|2022-05-31 08:45:00|11021.5|11020|11022|11020.5|11022|11020.5|11021.5|11020|7813
1653987000000|2022-05-31 08:50:00|11021.5|11020|11022|11020.5|11022|11020.5|11021|11019.5|5903
1653987300000|2022-05-31 08:55:00|11021.5|11020|11021.5|11019.5|11022|11020.5|11021|11019.5|5054
1653987600000|2022-05-31 09:00:00|11021|11019|11020|11018.5|11021.5|11019|11019|11017.5|5209
1653987900000|2022-05-31 09:05:00|11019.5|11018|11018.5|11017|11020|11018.5|11018|11016.5|6277
1653988200000|2022-05-31 09:10:00|11019|11017.5|11018.5|11017|11019|11017.5|11017|11015.5|20113
1653988500000|2022-05-31 09:15:00|11018|11016.5|11018|11016.5|11018.5|11017|11017|11015.5|7537
1653988800000|2022-05-31 09:20:00|11017.5|11016|11018.5|11017|11019|11017.5|11017.5|11016|6263
1653989100000|2022-05-31 09:25:00|11018|11016.5|11018.5|11017|11019|11017|11018|11016.5|6245
1653989400000|2022-05-31 09:30:00|11018|11016.5|11019|11017.5|11019.5|11018|11018|11016.5|3781
1653989700000|2022-05-31 09:35:00|11018.5|11017|11019|11017.5|11019|11017.5|11018.5|11017|6816
1653990000000|2022-05-31 09:40:00|11018.5|11017|11018.5|11017|11019|11017.5|11018|11016.5|2293
1653990300000|2022-05-31 09:45:00|11019|11017.5|11017.5|11016|11019|11017.5|11017.5|11016|1814
1653990600000|2022-05-31 09:50:00|11017|11015.5|11018.5|11017|11018.5|11017|11017|11015.5|2813
1653990900000|2022-05-31 09:55:00|11018|11016.5|11018.5|11017|11018.5|11017|11018|11016.5|2165
1653991200000|2022-05-31 10:00:00|11018|11016.5|11018.5|11017|11019|11017.5|11018|11016.5|1469
1653991500000|2022-05-31 10:05:00|11018|11016.5|11018|11016.5|11018.5|11017|11018|11016.5|1194
1653991800000|2022-05-31 10:10:00|11018.5|11017|11017|11015.5|11018.5|11017|11016.5|11015|6825
1653992100000|2022-05-31 10:15:00|11017.5|11016|11018|11016.5|11018.5|11017|11017|11015.5|2203
1653992400000|2022-05-31 10:20:00|11018.5|11017|11017.5|11016|11018.5|11017|11017.5|11016|429
1653992700000|2022-05-31 10:25:00|11018|11015.5|11017|11015.5|11018|11016|11016.5|11015|1942
1653993000000|2022-05-31 10:30:00|11016.5|11015|11017|11015.5|11017.5|11016|11016.5|11015|2058
1653993300000|2022-05-31 10:35:00|11017.5|11016|11016.5|11015|11017.5|11016|11016.5|11015|2528
1653993600000|2022-05-31 10:40:00|11016|11014.5|11017|11015.5|11017|11015.5|11016|11014.5|13700
1653993900000|2022-05-31 10:45:00|11017.5|11016|11017|11015.5|11017.5|11016|11017|11015.5|6230
1653994200000|2022-05-31 10:50:00|11017.5|11016|11018.5|11017|11019|11017.5|11017.5|11016|5542
1653994500000|2022-05-31 10:55:00|11018|11016.5|11018|11016.5|11018.5|11017|11018|11016.5|6467
1653994800000|2022-05-31 11:00:00|11017.5|11016|11018|11016.5|11018.5|11017|11017.5|11016|5332
1653995100000|2022-05-31 11:05:00|11017.5|11016|11017.5|11016|11018|11016.5|11017.5|11015.5|2702
1653995400000|2022-05-31 11:10:00|11017|11015.5|11017.5|11016|11018|11016.5|11017|11015.5|4274
1653995700000|2022-05-31 11:15:00|11017|11015.5|11016.5|11015|11017.5|11016|11016.5|11015|2200
1653996000000|2022-05-31 11:20:00|11017|11015.5|11016|11014.5|11017|11015.5|11016|11014.5|3790
1653996300000|2022-05-31 11:25:00|11015.5|11014|11015.5|11014|11016|11014.5|11015|11013.5|6191
1653996600000|2022-05-31 11:30:00|11016|11013.5|11015.5|11014|11016|11014|11015|11013.5|1091
1653996900000|2022-05-31 11:35:00|11016|11014.5|11015.5|11014|11016|11014.5|11015.5|11014|546
1653997200000|2022-05-31 11:40:00|11016|11014.5|11015|11013.5|11016|11014.5|11015|11013.5|573
1653997500000|2022-05-31 11:45:00|11014.5|11013|11013.5|11012|11014.5|11013|11013.5|11012|3405
1653997800000|2022-05-31 11:50:00|11014|11012.5|11013.5|11012|11014|11012.5|11013.5|11012|12902
1653998100000|2022-05-31 11:55:00|11014|11012.5|11013.5|11012|11014|11012.5|11013|11011.5|11712
1653998400000|2022-05-31 12:00:00|11013|11011.5|11012.5|11011|11013|11011.5|11012|11010.5|6213
1653998700000|2022-05-31 12:05:00|11012|11010.5|11010.5|11009|11012.5|11011|11009|11007.5|10832
1653999000000|2022-05-31 12:10:00|11011|11009.5|11011|11009.5|11012|11010.5|11010.5|11009|9930
1653999300000|2022-05-31 12:15:00|11011.5|11010|11011|11009.5|11011.5|11010|11009.5|11008|2154
1653999600000|2022-05-31 12:20:00|11010.5|11009|11009|11007.5|11011|11009|11009|11007.5|7503
1653999900000|2022-05-31 12:25:00|11008.5|11007|11007.5|11006|11009|11007.5|11007.5|11006|6918
1654000200000|2022-05-31 12:30:00|11007|11005.5|11008|11006.5|11008|11006.5|11005.5|11004|5312
1654000500000|2022-05-31 12:35:00|11008.5|11007|11009.5|11008|11010|11008.5|11008|11007|6330
1654000800000|2022-05-31 12:40:00|11009|11007.5|11007.5|11006|11009|11007.5|11007.5|11006|4409
1654001100000|2022-05-31 12:45:00|11008|11006.5|11008|11006.5|11008|11006.5|11007.5|11006|2910
1654001400000|2022-05-31 12:50:00|11007.5|11006|11008|11006.5|11008|11006.5|11007.5|11006|6079
1654001700000|2022-05-31 12:55:00|11007.5|11006|11007.5|11006|11008.5|11007|11007.5|11006|9032
1654002000000|2022-05-31 13:00:00|11008|11006.5|11009|11007.5|11009.5|11008|11008|11006.5|4755
1654002300000|2022-05-31 13:05:00|11009.5|11008|11010|11008|11010|11008.5|11009|11007.5|7211
1654002600000|2022-05-31 13:10:00|11009.5|11008.5|11011|11009.5|11011.5|11010|11009.5|11008|5575
1654002900000|2022-05-31 13:15:00|11011.5|11010|11011|11009|11011.5|11010|11010.5|11009|5940
1654003200000|2022-05-31 13:20:00|11010.5|11009.5|11009|11007.5|11011|11009.5|11009|11007.5|9002
1654003500000|2022-05-31 13:25:00|11008.5|11007|11011|11009.5|11011|11009.5|11008.5|11007|4990
1654003800000|2022-05-31 13:30:00|11010.5|11009|11010|11008|11011|11009.5|11009.5|11008|5678
1654004100000|2022-05-31 13:35:00|11009.5|11008.5|11011.5|11010|11012|11010.5|11009.5|11008|8517
1654004400000|2022-05-31 13:40:00|11011|11009.5|11010.5|11009|11011.5|11010|11009.5|11008|2703
1654004700000|2022-05-31 13:45:00|11010|11008.5|11009.5|11008|11010.5|11009|11009|11007.5|4351
1654005000000|2022-05-31 13:50:00|11010|11008.5|11011|11009.5|11011|11009.5|11009.5|11008|3090
1654005300000|2022-05-31 13:55:00|11010.5|11009|11009.5|11008|11011|11009.5|11009.5|11008|7159
1654005600000|2022-05-31 14:00:00|11010|11008.5|11010|11008.5|11010|11008.5|11008.5|11007|4435
1654005900000|2022-05-31 14:05:00|11009.5|11008|11009.5|11008|11011|11009.5|11009.5|11008|12660
1654006200000|2022-05-31 14:10:00|11010|11008.5|11010|11008.5|11010.5|11009|11009.5|11008|1738
1654006500000|2022-05-31 14:15:00|11010.5|11009|11009.5|11008|11010.5|11009|11009.5|11008|6870
1654006800000|2022-05-31 14:20:00|11009|11007.5|11009|11007.5|11009.5|11008|11009|11007.5|2708
1654007100000|2022-05-31 14:25:00|11009.5|11008|11008.5|11007|11010|11008.5|11008.5|11007|2976
1654007400000|2022-05-31 14:30:00|11009|11006.5|11008.5|11007|11009.5|11008|11008|11006.5|5942
1654007700000|2022-05-31 14:35:00|11009|11007.5|11010|11008.5|11010|11008.5|11008.5|11007|3704
1654008000000|2022-05-31 14:40:00|11010.5|11009|11011|11009.5|11011|11009.5|11010|11008.5|8941
1654008300000|2022-05-31 14:45:00|11010.5|11009|11011.5|11010|11011.5|11010|11010.5|11009|2382
1654008600000|2022-05-31 14:50:00|11011|11009.5|11011.5|11010|11012|11010.5|11011|11009.5|6354
1654008900000|2022-05-31 14:55:00|11011|11009.5|11011.5|11010|11012|11010.5|11011|11009.5|2038
1654009200000|2022-05-31 15:00:00|11011|11009.5|11010|11008.5|11011|11009.5|11009.5|11008|4176
1654009500000|2022-05-31 15:05:00|11010.5|11009|11012|11010.5|11012|11010.5|11010|11008.5|10401
1654009800000|2022-05-31 15:10:00|11011.5|11010|11013|11011.5|11013|11011.5|11011.5|11010|11736
1654010100000|2022-05-31 15:15:00|11012.5|11011|11012|11010.5|11013|11011.5|11012|11010.5|9808
1654010400000|2022-05-31 15:20:00|11011.5|11010|11011|11009.5|11011.5|11010|11011|11009.5|4957
1654010700000|2022-05-31 15:25:00|11011.5|11010|11011|11009.5|11011.5|11010|11010|11008.5|12040
1654011000000|2022-05-31 15:30:00|11010.5|11009|11011|11009.5|11011|11009.5|11010.5|11009|2023
1654011300000|2022-05-31 15:35:00|11010.5|11009|11011|11009.5|11011|11009.5|11010.5|11009|3967
1654011600000|2022-05-31 15:40:00|11010.5|11009|11012|11010.5|11012|11010.5|11010.5|11009|6000
1654011900000|2022-05-31 15:45:00|11012.5|11011|11012.5|11011|11012.5|11011|11012|11010.5|13964
1654012200000|2022-05-31 15:50:00|11012|11010.5|11011.5|11010|11012.5|11011|11011.5|11010|9458
1654012500000|2022-05-31 15:55:00|11011|11009.5|11011.5|11010|11011.5|11010|11011|11009.5|1733
1654012800000|2022-05-31 16:00:00|11011|11009.5|11012|11010.5|11012|11010.5|11011|11009.5|3500
1654013100000|2022-05-31 16:05:00|11012.5|11011|11012|11010.5|11012.5|11011|11012|11010.5|1554
1654013400000|2022-05-31 16:10:00|11012.5|11011|11012.5|11011|11012.5|11011|11012.5|11011|266
1654013700000|2022-05-31 16:15:00|11012|11010.5|11012.5|11011|11012.5|11011|11012|11010.5|3606
1654014000000|2022-05-31 16:20:00|11012|11010.5|11012|11010.5|11012.5|11011|11012|11010.5|1120
1654014300000|2022-05-31 16:25:00|11012.5|11011|11012.5|11011|11012.5|11011|11012|11011|690
1654014600000|2022-05-31 16:30:00||11010.5||11011||11011||11010.5|556
1654014900000|2022-05-31 16:35:00|11013|11011.5|11012.5|11011|11013|11011.5|11012.5|11011|281
1654015200000|2022-05-31 16:40:00|||||||||166
1654015500000|2022-05-31 16:45:00|11013|11011.5|11013|11011.5|11013|11011.5|11012.5|11011|686
1654015800000|2022-05-31 16:50:00|11012.5|11011|11012.5|11011|11013|11011.5|11012.5|11011|168
1654016100000|2022-05-31 16:55:00|11013|11011.5|11013|11011.5|11013|11011.5|11013|11011.5|96
1654016400000|2022-05-31 17:00:00|||||||||24
1654016700000|2022-05-31 17:05:00|11012.5|11011|11012.5|11011|11012.5|11011|11012.5|11011|48
1654017000000|2022-05-31 17:10:00|||||||||21
1654017300000|2022-05-31 17:15:00|||||||||41
1654017600000|2022-05-31 17:20:00|||||||||6
1654017900000|2022-05-31 17:25:00|||||||||47
1654018200000|2022-05-31 17:30:00|11012|11010.5|11012|11010.5|11012|11010.5|11012|11010.5|87
1654018500000|2022-05-31 17:35:00|||||||||282
1654018800000|2022-05-31 17:40:00|||||||||6
1654019100000|2022-05-31 17:45:00|||||||||163
1654019400000|2022-05-31 17:50:00|11011.5|11010|11011.5|11010|11012|11010.5|11011.5|11010|228
1654019700000|2022-05-31 17:55:00|11011|11009.5|11011.5|11010|11011.5|11010|11011|11009.5|1094
1654020000000|2022-05-31 18:00:00|11012|11010.5|11012|11010.5|11012|11010.5|11012|11010.5|37
1654020300000|2022-05-31 18:05:00|11012.5|11011|11012|11010.5|11012.5|11011|11012|11010.5|58
1654020600000|2022-05-31 18:10:00|||||||||1
1654020900000|2022-05-31 18:15:00|11012.5|11011|11012.5|11011|11012.5|11011|11012.5|11011|17
1654021200000|2022-05-31 18:20:00|11012|11010.5|11012|11010.5|11012|11010.5|11012|11010.5|17
1654021500000|2022-05-31 18:25:00|11012.5|11011|11012.5|11011|11012.5|11011|11012.5|11011|73
1654021800000|2022-05-31 18:30:00|||||||||7
1654022100000|2022-05-31 18:35:00|11012|11010.5|11012|11010.5|11012|11010.5|11012|11010.5|40
1654022700000|2022-05-31 18:45:00|||||||||1
1654023000000|2022-05-31 18:50:00||11010||11010.5||11010.5||11010|16
1654023300000|2022-05-31 18:55:00|11011.5|11010|11011.5|11010|11012|11010.5|11011.5|11010|58
1654023600000|2022-05-31 19:00:00|11012|11010.5|11011.5|11010|11012|11010.5|11011.5|11010|6
1654023900000|2022-05-31 19:05:00|11012|11010.5|11011.5|11010|11012|11010.5|11011.5|11010|36
1654024200000|2022-05-31 19:10:00|11012|11010.5|11011.5|11010|11012|11010.5|11011.5|11010|3
1654024500000|2022-05-31 19:15:00|||||||||4
1654024800000|2022-05-31 19:20:00|11011|11009.5|11011.5|11010|11011.5|11010|11011|11009.5|1
1654025100000|2022-05-31 19:25:00|11011|11009.5|11011.5|11010|11011.5|11010|11011|11009.5|14
1654025400000|2022-05-31 19:30:00|11011|11009.5|11011|11009.5|11011.5|11009.5|11011|11009.5|1
1654025700000|2022-05-31 19:35:00|11011.5|11010|11011|11009.5|11011.5|11010|11011|11009.5|18
1654026000000|2022-05-31 19:40:00|11011.5|11010|11011|11009.5|11011.5|11010|11011|11009.5|22
1654026300000|2022-05-31 19:45:00|||||||||35
1654026600000|2022-05-31 19:50:00|11010.5|11009|11010.5|11009|11010.5|11009|11010|11008.5|302
1654026900000|2022-05-31 19:55:00|11011|11009.5|11011|11009|11011|11009.5|11010.5|11008.5|149
1654042500000|2022-06-01 00:15:00|11010.5|11009.5|11009.5|11008|11010.5|11009.5|11009.5|11008|88
1654042800000|2022-06-01 00:20:00|11010|11008.5|11010|11008.5|11010.5|11009|11010|11008.5|1289
1654043100000|2022-06-01 00:25:00|11009.5|11008|11009.5|11008|11010|11008.5|11009.5|11008|13
1654043400000|2022-06-01 00:30:00|11010|11008.5|11009.5|11008|11010.5|11008.5|11009.5|11008|22
1654043700000|2022-06-01 00:35:00|11010|11008.5|11010|11008.5|11010|11008.5|11009.5|11008|3
1654044000000|2022-06-01 00:40:00|11009.5|11008|11010|11008|11010|11008.5|11009.5|11008|43
1654044300000|2022-06-01 00:45:00|11009.5|11008.5|11009|11007|11010|11008.5|11009|11007|59
1654044600000|2022-06-01 00:50:00|11009.5|11007.5|11009|11007.5|11009.5|11008|11009|11007|11
1654044900000|2022-06-01 00:55:00|11009.5|11007|11009|11007.5|11009.5|11007.5|11008.5|11007|56
1654045200000|2022-06-01 01:00:00|11008.5|11007|11009|11007.5|11009.5|11008|11008.5|11007|35
1654045500000|2022-06-01 01:05:00|11009.5|11008|11009.5|11008|11009.5|11008|11009|11007.5|18
1654045800000|2022-06-01 01:10:00|11009|11007.5|11009|11007|11009.5|11007.5|11008.5|11007|19
1654046100000|2022-06-01 01:15:00|11008.5|11007.5|11009|11007.5|11009|11007.5|11008.5|11007|11
1654046400000|2022-06-01 01:20:00|11009.5|11007|11009.5|11007.5|11009.5|11007.5|11008.5|11007|7
1654046700000|2022-06-01 01:25:00|11009|11008|11009.5|11007.5|11009.5|11008|11009|11007.5|8
1654047000000|2022-06-01 01:30:00|11009|11007|11008.5|11007|11009.5|11007.5|11008.5|11007|46
1654047300000|2022-06-01 01:35:00|11009|11007.5|11008.5|11007|11009|11007.5|11008.5|11007|32
1654047600000|2022-06-01 01:40:00|11009|11007.5|11009|11007.5|11009.5|11008|11009|11007|4
1654047900000|2022-06-01 01:45:00|11009.5|11008|11009.5|11008|11009.5|11008|11009.5|11008|8
1654048200000|2022-06-01 01:50:00|11009|11007.5|11009|11007.5|11009|11007.5|11009|11007.5|24
1654048500000|2022-06-01 01:55:00|11008.5|11007|11009|11007|11009|11007|11008.5|11007|51
1654048800000|2022-06-01 02:00:00|11008.5|11007.5|11009.5|11007.5|11009.5|11008|11008.5|11007|17
1654049100000|2022-06-01 02:05:00|11009||11009||11009.5||11009||0
1654049400000|2022-06-01 02:10:00|||||||||4
1654049700000|2022-06-01 02:15:00|11009.5||11009||11009.5||11009||0
1654050000000|2022-06-01 02:20:00|||||||||2
1654050300000|2022-06-01 02:25:00|11008.5|11007|11009|11007.5|11009|11007.5|11008.5|11007|14
1654050900000|2022-06-01 02:35:00|11009.5|11008|11009.5|11007.5|11009.5|11008|11009.5|11007.5|3
1654051200000|2022-06-01 02:40:00|11009|11008|11009|11007.5|11009|11008|11009|11007.5|1
1654051500000|2022-06-01 02:45:00|11009.5|11008|11009.5|11008|11009.5|11008|11009.5|11007.5|0
1654052100000|2022-06-01 02:55:00|||||||||5
1654052400000|2022-06-01 03:00:00|||||||||1
1654052700000|2022-06-01 03:05:00|||||||||9
1654053000000|2022-06-01 03:10:00|||||||||9
1654053300000|2022-06-01 03:15:00|||||||||1
1654053600000|2022-06-01 03:20:00|11009|11007.5|11009.5|11008|11009.5|11008|11009|11007.5|38
1654053900000|2022-06-01 03:25:00||11007.5||11008||11008||11007.5|5
1654054200000|2022-06-01 03:30:00||11007.5||11008||11008||11007.5|8
1654054500000|2022-06-01 03:35:00|11009|11007.5|11009|11007.5|11009|11008|11009|11007.5|16
1654054800000|2022-06-01 03:40:00|11009.5|11008|11009|11007.5|11009.5|11008|11009|11007.5|15
1654055100000|2022-06-01 03:45:00|||||||||1
1654055400000|2022-06-01 03:50:00|||||||||9
1654055700000|2022-06-01 03:55:00|11009.5|11008|11009|11007.5|11009.5|11008|11009|11007.5|30
1654056000000|2022-06-01 04:00:00|11009.5||11009||11009.5||11009||13
1654056300000|2022-06-01 04:05:00|11009.5|11008|11010|11008.5|11010|11008.5|11009.5|11007.5|33
1654056600000|2022-06-01 04:10:00||11008||11008.5||11008.5||11008|3
1654056900000|2022-06-01 04:15:00|11010.5|11009|11010|11008.5|11010.5|11009|11010|11008.5|11
1654057200000|2022-06-01 04:20:00|11009.5|11008|11010|11008.5|11010|11008.5|11009.5|11008|7
1654057500000|2022-06-01 04:25:00|11010.5|11009|11010|11008.5|11010.5|11009|11010|11008.5|6
1654057800000|2022-06-01 04:30:00|11010.5|11009|11010.5|11008.5|11010.5|11009|11010|11008.5|32
1654058100000|2022-06-01 04:35:00|11010|11009|11010|11008.5|11010|11009|11010|11008.5|12
1654059000000|2022-06-01 04:50:00|||||||||16
1654059300000|2022-06-01 04:55:00|11010.5|11009|11010.5|11009|11010.5|11009|11010|11008.5|86
1654059600000|2022-06-01 05:00:00|11010|11008.5|11010|11008.5|11010.5|11009|11009.5|11008|139
1654059900000|2022-06-01 05:05:00|11009.5|11008|11009.5|11008|11010|11008.5|11009.5|11007.5|8
1654060200000|2022-06-01 05:10:00|11010|11008.5|11009.5|11008|11010|11008.5|11008.5|11007|396
1654060500000|2022-06-01 05:15:00|11009|11007.5|11010|11008.5|11010|11008.5|11009|11007.5|169
1654060800000|2022-06-01 05:20:00|11009.5|11008|11009.5|11008|11010|11008.5|11009|11007.5|200
1654061100000|2022-06-01 05:25:00|11010|11008.5|11010|11008|11010|11008.5|11009.5|11008|141
1654061400000|2022-06-01 05:30:00|11009.5|11008.5|11010|11008.5|11010|11008.5|11009.5|11008|39
1654061700000|2022-06-01 05:35:00|11009.5|11008|11009.5|11008|11010|11008.5|11009.5|11008|42
1654062000000|2022-06-01 05:40:00|11010||11009.5||11010||11009.5||62
1654062300000|2022-06-01 05:45:00|11010|11008.5|11010.5|11009|11010.5|11009|11009.5|11008|44
1654062600000|2022-06-01 05:50:00|11010|11008.5|11010.5|11009|11010.5|11009|11010|11008.5|40
1654062900000|2022-06-01 05:55:00|11010|11008.5|11010.5|11009|11010.5|11009|11010|11008.5|19
1654063200000|2022-06-01 06:00:00|11010|11008.5|11012|11010.5|11013|11011.5|11010|11008.5|4707
1654063500000|2022-06-01 06:05:00|11012.5|11011|11012.5|11011|11013|11011.5|11012|11010.5|894
1654063800000|2022-06-01 06:10:00|11012|11010.5|11013|11011|11013|11011.5|11012|11010.5|491
1654064100000|2022-06-01 06:15:00|11012.5|11011.5|11012.5|11011|11013|11011.5|11012.5|11011|434
1654064400000|2022-06-01 06:20:00|11013|11011.5|11012.5|11011|11013|11011.5|11012.5|11011|1759
1654064700000|2022-06-01 06:25:00|11013|11011.5|11013|11011|11013|11011.5|11012.5|11011|464
1654065000000|2022-06-01 06:30:00|11012.5|11011.5|11012.5|11011|11013.5|11012|11012.5|11011|1671
1654065300000|2022-06-01 06:35:00|11013|11011.5|11012.5|11011|11013|11011.5|11012.5|11011|736
1654065600000|2022-06-01 06:40:00|11013|11011.5|11011|11009.5|11013|11011.5|11011|11009.5|6277
1654065900000|2022-06-01 06:45:00|11011.5|11010|11011.5|11010|11011.5|11010|11011|11009.5|483
1654066200000|2022-06-01 06:50:00|11011|11009.5|11011|11009.5|11011.5|11010|11011|11009.5|1792
1654066500000|2022-06-01 06:55:00|11011.5|11010|11009|11007.5|11011.5|11010|11009|11007.5|1014
1654066800000|2022-06-01 07:00:00|11009.5|11008|11009|11007.5|11009.5|11008|11007.5|11006|3048
1654067100000|2022-06-01 07:05:00|11008.5|11007|11010.5|11009|11010.5|11009|11008.5|11007|4580
1654067400000|2022-06-01 07:10:00|11010|11008.5|11008.5|11007|11010|11008.5|11008.5|11007|2480
1654067700000|2022-06-01 07:15:00|11008|11006.5|11008|11006.5|11008|11006.5|11007|11005.5|2839
1654068000000|2022-06-01 07:20:00|11007.5|11006|11007.5|11006|11008.5|11007|11007|11005.5|3703
1654068300000|2022-06-01 07:25:00|11007|11005.5|11007.5|11006|11008|11006.5|11007|11005.5|5276
1654068600000|2022-06-01 07:30:00|11008|11006.5|11007.5|11006|11009|11007.5|11007.5|11006|4940
1654068900000|2022-06-01 07:35:00|11007|11005.5|11007.5|11006|11008|11006.5|11007|11005.5|2210
1654069200000|2022-06-01 07:40:00|11008|11006.5|11009.5|11008|11009.5|11008|11007.5|11006|20735
1654069500000|2022-06-01 07:45:00|11010|11008.5|11009.5|11008|11010|11008.5|11009|11007.5|21256
1654069800000|2022-06-01 07:50:00|11009|11007.5|11010|11008.5|11010|11008.5|11009|11007.5|5405
1654070100000|2022-06-01 07:55:00|11009.5|11008|11010.5|11009|11011|11009|11009.5|11008|5178
1654070400000|2022-06-01 08:00:00|11010|11008.5|11011|11009.5|11011|11009.5|11009.5|11008|3111
1654070700000|2022-06-01 08:05:00|11010.5|11009|11007.5|11006|11011|11009.5|11007.5|11006|7836
1654071000000|2022-06-01 08:10:00|11007|11005.5|11009|11007.5|11009|11007.5|11006.5|11005|7111
1654071300000|2022-06-01 08:15:00|11008.5|11007|11009|11007.5|11009.5|11008|11008.5|11007|3352
1654071600000|2022-06-01 08:20:00|11008.5|11007|11008|11006.5|11009|11007.5|11008|11006.5|6553
1654071900000|2022-06-01 08:25:00|11008.5|11007|11008|11006.5|11008.5|11007|11008|11006.5|7640
1654072200000|2022-06-01 08:30:00|11007.5|11006|11008|11006.5|11008.5|11007|11007.5|11006|1347
1654072500000|2022-06-01 08:35:00|11007.5|11006|11007.5|11006|11008|11006.5|11007.5|11006|18215
1654072800000|2022-06-01 08:40:00|11007|11005.5|11008.5|11007|11008.5|11007|11007|11005.5|5270
1654073100000|2022-06-01 08:45:00|11009|11007.5|11009|11007.5|11009|11007.5|11008.5|11007|5149
1654073400000|2022-06-01 08:50:00|11009.5|11008|11009|11007.5|11010|11008.5|11009|11007.5|5717
1654073700000|2022-06-01 08:55:00|11008.5|11007|11009|11007.5|11009.5|11008|11008.5|11007|7156
1654074000000|2022-06-01 09:00:00|11008.5|11007|11008.5|11007|11009.5|11008|11008.5|11007|4433
1654074300000|2022-06-01 09:05:00|11009|11007.5|11010|11008.5|11010|11008.5|11008.5|11007|22715
1654074600000|2022-06-01 09:10:00|11010.5|11009|11009.5|11008|11010.5|11009|11009|11007.5|4155
1654074900000|2022-06-01 09:15:00|11010|11008.5|11010|11008.5|11010.5|11009|11009.5|11008|9973
1654075200000|2022-06-01 09:20:00|11009.5|11008|11009|11007.5|11009.5|11008|11008.5|11007|8553
1654075500000|2022-06-01 09:25:00|11009.5|11008|11010|11008.5|11010|11008.5|11009|11007.5|7848
1654075800000|2022-06-01 09:30:00|11009.5|11008|11010|11008.5|11010|11008.5|11009.5|11008|23394
1654076100000|2022-06-01 09:35:00|11010.5|11009|11009.5|11008|11010.5|11009|11009|11007.5|2000
1654076400000|2022-06-01 09:40:00|11010|11008.5|11010|11008.5|11010|11008.5|11009.5|11008|10701
1654076700000|2022-06-01 09:45:00|11009.5|11008|11010|11008.5|11010|11008.5|11009.5|11008|7004
1654077000000|2022-06-01 09:50:00|11009.5|11008|11009|11007.5|11010|11008.5|11009|11007.5|11500
1654077300000|2022-06-01 09:55:00|11009.5|11008|11009|11007.5|11009.5|11008|11009|11007.5|6924
1654077600000|2022-06-01 10:00:00|11008.5|11007|11009|11007.5|11009|11007.5|11008.5|11007|11470
1654077900000|2022-06-01 10:05:00|11009.5|11008|11010.5|11009|11010.5|11009|11009|11007.5|7007
1654078200000|2022-06-01 10:10:00|11010|11008.5|11011|11009.5|11011|11009.5|11010|11008.5|8131
1654078500000|2022-06-01 10:15:00|11011.5|11010|11010.5|11009|11011.5|11010|11010.5|11009|6494
1654078800000|2022-06-01 10:20:00|11011|11009.5|11011|11009.5|11011.5|11010|11010.5|11009|3318
1654079100000|2022-06-01 10:25:00|11010.5|11009|11011|11009.5|11011.5|11010|11010.5|11009|3283
1654079400000|2022-06-01 10:30:00|11011.5|11010|11011|11009.5|11011.5|11010|11011|11009.5|15130
1654079700000|2022-06-01 10:35:00|11010.5|11009|11011|11009.5|11011|11009.5|11010.5|11009|11780
1654080000000|2022-06-01 10:40:00|11011.5|11009|11011|11009.5|11011.5|11009.5|11010.5|11009|21396
1654080300000|2022-06-01 10:45:00|11010.5|11009|11011|11009.5|11011.5|11010|11010.5|11009|3779
1654080600000|2022-06-01 10:50:00|11010.5|11009|11011|11009.5|11011|11009.5|11010.5|11009|5962
1654080900000|2022-06-01 10:55:00|11011.5|11010|11011.5|11010|11011.5|11010|11011|11009.5|24538
1654081200000|2022-06-01 11:00:00|11011|11009.5|11011|11009.5|11011.5|11010|11011|11009.5|12737
1654081500000|2022-06-01 11:05:00|11011.5|11010|11011|11009.5|11011.5|11010|11010.5|11009|26622
1654081800000|2022-06-01 11:10:00|11010.5|11009|11011.5|11010|11012|11010.5|11010.5|11009|8572
1654082100000|2022-06-01 11:15:00|11011|11009.5|11011|11009.5|11011.5|11010|11010.5|11009|7474
1654082400000|2022-06-01 11:20:00|11010.5|11009|11011|11009.5|11011|11009.5|11010.5|11009|4379
1654082700000|2022-06-01 11:25:00|11011.5|11010|11011.5|11010|11012|11010.5|11011.5|11009.5|7778
1654083000000|2022-06-01 11:30:00|11012|11010.5|11012|11010.5|11012.5|11011|11011.5|11010|3714
1654083300000|2022-06-01 11:35:00|11011.5|11010|11012|11010.5|11012.5|11011|11011.5|11010|31001
1654083600000|2022-06-01 11:40:00|11012.5|11011|11010.5|11009|11012.5|11011|11010.5|11009|8526
1654083900000|2022-06-01 11:45:00|11011|11009.5|11011.5|11010|11011.5|11010|11010.5|11009|8101
1654084200000|2022-06-01 11:50:00|11012|11010.5|11011.5|11010|11012|11010.5|11011.5|11010|7208
1654084500000|2022-06-01 11:55:00|11012|11010.5|11010.5|11009|11012.5|11011|11010.5|11009|5403
1654084800000|2022-06-01 12:00:00|11011|11009.5|11010.5|11009|11011.5|11010|11010.5|11009|10758
1654085100000|2022-06-01 12:05:00|11011|11009.5|11010.5|11009|11011.5|11009.5|11010.5|11009|2842
1654085400000|2022-06-01 12:10:00|11011|11009.5|11011|11009.5|11011|11009.5|11010.5|11009|21375
1654085700000|2022-06-01 12:15:00|11010.5|11009|11010.5|11009|11011|11009.5|11010|11008.5|2522
1654086000000|2022-06-01 12:20:00|11011|11009.5|11010.5|11009|11011|11009.5|11010|11008.5|3682
1654086300000|2022-06-01 12:25:00|11011|11009.5|11009.5|11008|11011|11009.5|11009.5|11008|9030
1654086600000|2022-06-01 12:30:00|11010|11008.5|11010|11008.5|11010|11008.5|11009.5|11008|3413
1654086900000|2022-06-01 12:35:00|11009.5|11008|11010|11008.5|11010.5|11009|11009.5|11008|7493
1654087200000|2022-06-01 12:40:00|11010.5|11009|11011|11009.5|11011|11009.5|11010|11008.5|18757
1654087500000|2022-06-01 12:45:00|11011.5|11010|11011.5|11010|11012|11010.5|11011|11009.5|16506
1654087800000|2022-06-01 12:50:00|11012|11010.5|11013|11011.5|11013|11011.5|11011|11009.5|3275
1654088100000|2022-06-01 12:55:00|11012.5|11011|11012.5|11011|11013|11011.5|11012.5|11011|2143
1654088400000|2022-06-01 13:00:00|11013|11011.5|11013.5|11012|11013.5|11012|11012.5|11011|14439
1654088700000|2022-06-01 13:05:00|11014|11012.5|11013|11011.5|11014|11012.5|11012.5|11011|19105
1654089000000|2022-06-01 13:10:00|11012.5|11011|11012.5|11011|11013|11011.5|11012|11010.5|19822
1654089300000|2022-06-01 13:15:00|11012|11010.5|11011.5|11010|11012|11010.5|11011.5|11010|14135
1654089600000|2022-06-01 13:20:00|11012|11010.5|11011.5|11010|11012.5|11010.5|11011|11009.5|3746
1654089900000|2022-06-01 13:25:00|11011|11009.5|11011|11009.5|11012|11010.5|11011|11009.5|4716
1654090200000|2022-06-01 13:30:00|11010.5|11009|11010.5|11009|11011|11009.5|11009.5|11008|10701
1654090500000|2022-06-01 13:35:00|11011|11009.5|11011.5|11010|11012|11010.5|11010.5|11009|80033
1654090800000|2022-06-01 13:40:00|11012|11010.5|11012.5|11011|11012.5|11011|11011|11009.5|3958
1654091100000|2022-06-01 13:45:00|11013|11011.5|11013.5|11012|11013.5|11012|11012|11010.5|4709
1654091400000|2022-06-01 13:50:00|11013|11011.5|11013|11011.5|11013.5|11012|11012.5|11011|5867
1654091700000|2022-06-01 13:55:00|11013.5|11012|11013|11011.5|11014|11012.5|11013|11011.5|27631
1654092000000|2022-06-01 14:00:00|11011.5|11010.5|11010|11008.5|11012|11010.5|11008.5|11007|13608
1654092300000|2022-06-01 14:05:00|11010.5|11009|11007.5|11006|11010.5|11009|11007|11005.5|13037
1654092600000|2022-06-01 14:10:00|11007|11005.5|11007|11005.5|11007|11006|11006|11004.5|12879
1654092900000|2022-06-01 14:15:00|11007.5|11006|11006|11004.5|11008|11006.5|11005.5|11004|9522
1654093200000|2022-06-01 14:20:00|11005.5|11004|11005.5|11004|11006|11004.5|11004.5|11003|17109
1654093500000|2022-06-01 14:25:00|11005|11003.5|11004.5|11003|11005.5|11004|11004|11002.5|17280
1654093800000|2022-06-01 14:30:00|11004|11002.5|11004|11002.5|11005|11003.5|11004|11002.5|6770
1654094100000|2022-06-01 14:35:00|11003.5|11002|11004.5|11003|11004.5|11003|11003.5|11002|3643
1654094400000|2022-06-01 14:40:00|11005|11003.5|11005.5|11004|11005.5|11004|11004.5|11003|11319
1654094700000|2022-06-01 14:45:00|11006|11004.5|11006|11004.5|11006.5|11005|11005|11003.5|7941
1654095000000|2022-06-01 14:50:00|11006.5|11005|11007|11005.5|11007|11005.5|11006|11004.5|3026
1654095300000|2022-06-01 14:55:00|11007.5|11006|11006.5|11005|11007.5|11006|11006|11004.5|6449
1654095600000|2022-06-01 15:00:00|11006|11004.5|11005.5|11004|11006.5|11005|11005.5|11004|18686
1654095900000|2022-06-01 15:05:00|11006|11004.5|11005.5|11004|11006.5|11005|11005.5|11004|24022
1654096200000|2022-06-01 15:10:00|11006|11004.5|11005|11003.5|11006|11004.5|11005|11003.5|9141
1654096500000|2022-06-01 15:15:00|11005.5|11004|11005|11003.5|11005.5|11004|11004.5|11003|11032
1654096800000|2022-06-01 15:20:00|11004.5|11003|11005|11003.5|11005.5|11004|11004.5|11003|13706
1654097100000|2022-06-01 15:25:00|11005.5|11004|11006|11004.5|11006|11004.5|11005.5|11004|4678
1654097400000|2022-06-01 15:30:00|11005.5|11004|11005.5|11004|11005.5|11004|11005|11003.5|7667
1654097700000|2022-06-01 15:35:00|11005|11003.5|11005.5|11004|11005.5|11004|11005|11003.5|1181
1654098000000|2022-06-01 15:40:00|11005|11003.5|11004|11002.5|11005|11003.5|11004|11002.5|19781
1654098300000|2022-06-01 15:45:00|11003.5|11002|11005|11003.5|11005|11003.5|11003.5|11002|12355
1654098600000|2022-06-01 15:50:00|11004.5|11003|11003.5|11002|11005|11003.5|11003.5|11002|1111
1654098900000|2022-06-01 15:55:00|11004|11002.5|11003.5|11002|11004|11002.5|11003.5|11002|1781
1654099200000|2022-06-01 16:00:00|11004|11002.5|11004.5|11003|11004.5|11003|11003.5|11002|699
1654099500000|2022-06-01 16:05:00|11005|11003.5|11005.5|11004|11005.5|11004|11004.5|11003|1210
1654099800000|2022-06-01 16:10:00|11005|11003.5|11006|11004.5|11006|11004.5|11005|11003.5|1903
1654100100000|2022-06-01 16:15:00|11005.5|11004|11005.5|11004|11006|11004.5|11005|11003.5|1095
1654100400000|2022-06-01 16:20:00|11005|11003.5|11005.5|11004|11005.5|11004|11005|11003.5|176
1654100700000|2022-06-01 16:25:00|11006|11004.5|11005|11003.5|11006|11004.5|11005|11003.5|265
1654101000000|2022-06-01 16:30:00|11004.5|11003|11005|11003.5|11005|11003.5|11004.5|11003|398
1654101300000|2022-06-01 16:35:00|11004.5|11003|11004.5|11003|11004.5|11003.5|11004.5|11003|581
1654101600000|2022-06-01 16:40:00|11004|11002.5|11004.5|11003|11004.5|11003|11004|11002.5|528
1654101900000|2022-06-01 16:45:00|11004|11002.5|11004.5|11003|11004.5|11003|11004|11002.5|2445
1654102200000|2022-06-01 16:50:00|11004|11002.5|11004|11002.5|11004|11002.5|11004|11002.5|226
1654102500000|2022-06-01 16:55:00|11004.5|11003|11005|11003.5|11005|11003.5|11004.5|11003|284
1654102800000|2022-06-01 17:00:00|||||||||110
1654103100000|2022-06-01 17:05:00|11004.5|11003|11004.5|11003|11004.5|11003|11004.5|11003|73
1654103400000|2022-06-01 17:10:00|||||||||7
1654103700000|2022-06-01 17:15:00|||||||||1
1654104000000|2022-06-01 17:20:00|||||||||721
1654104300000|2022-06-01 17:25:00|||||||||87
1654104600000|2022-06-01 17:30:00|11004|11002.5|11004|11002.5|11004|11002.5|11004|11002.5|110
1654104900000|2022-06-01 17:35:00|||||||||14
1654105200000|2022-06-01 17:40:00|||||||||157
1654105500000|2022-06-01 17:45:00|||||||||1
1654105800000|2022-06-01 17:50:00|||||||||5
1654106100000|2022-06-01 17:55:00|11003.5|11002|11004|11002.5|11004|11002.5|11003.5|11002|492
1654106400000|2022-06-01 18:00:00|||||||||59
1654106700000|2022-06-01 18:05:00|11004.5|11003|11004.5|11003|11004.5|11003|11004|11002.5|8846
1654107000000|2022-06-01 18:10:00|||||||||1
1654107300000|2022-06-01 18:15:00|||||||||1878
1654107600000|2022-06-01 18:20:00|||||||||1
1654107900000|2022-06-01 18:25:00|11004|11002.5|11004|11002.5|11004.5|11003|11004|11002.5|2289
1654108200000|2022-06-01 18:30:00|11004.5|11003|11005|11003.5|11005|11003.5|11004.5|11003|386
1654108500000|2022-06-01 18:35:00|11005.5|11004|11005.5|11004|11005.5|11004|11005.5|11004|107
1654108800000|2022-06-01 18:40:00|||||||||314
1654109100000|2022-06-01 18:45:00|11006|11004.5|11005|11003.5|11006|11004.5|11005|11003.5|6696
1654109400000|2022-06-01 18:50:00|11005.5|11004|11005|11003.5|11005.5|11004|11005|11003.5|3448
1654109700000|2022-06-01 18:55:00|11004.5|11003|11004.5|11003|11004.5|11003|11004.5|11003|207
1654110000000|2022-06-01 19:00:00|11004|11002.5|11004|11002.5|11004.5|11003|11004|11002.5|29
1654110300000|2022-06-01 19:05:00|11003.5|11002|11003.5|11002|11004|11002.5|11003.5|11002|1073
1654110600000|2022-06-01 19:10:00|||||||||57
1654110900000|2022-06-01 19:15:00|11004|11002.5|11004|11002.5|11004|11002.5|11004|11002.5|4
1654111200000|2022-06-01 19:20:00|||||||||1
1654111500000|2022-06-01 19:25:00|||||||||4
1654111800000|2022-06-01 19:30:00|11004.5|11003|11004.5|11003|11004.5|11003|11004.5|11003|1203
1654112100000|2022-06-01 19:35:00|||||||||5
1654112400000|2022-06-01 19:40:00|||||||||48
1654112700000|2022-06-01 19:45:00|11005|11003.5|11005|11003.5|11005|11003.5|11005|11003.5|1144
1654113000000|2022-06-01 19:50:00|11004.5|11003|11005|11003.5|11005|11003.5|11004.5|11003|2325
1654113300000|2022-06-01 19:55:00||11003||11003.5||11003.5||11003|351
1654128900000|2022-06-02 00:15:00|11005.5|11004|11007|11005|11007|11005.5|11005.5|11004|209
1654129200000|2022-06-02 00:20:00|11006.5|11005.5|11007|11005.5|11007|11005.5|11006.5|11005|11
1654129500000|2022-06-02 00:25:00|11006.5|11005|11007|11005.5|11007|11005.5|11006.5|11005|2
1654129800000|2022-06-02 00:30:00|||||||||1172
1654130400000|2022-06-02 00:40:00|||||||||1
1654131000000|2022-06-02 00:50:00|11006.5|11005|11005|11003.5|11007|11005|11005|11003.5|223
1654131300000|2022-06-02 00:55:00|||||||||10
1654131600000|2022-06-02 01:00:00|11004.5|11003|11004.5|11003|11004.5|11003|11004.5|11003|26
1654131900000|2022-06-02 01:05:00|11005|11003.5|11005|11003.5|11005|11003.5|11005|11003|21
1654132200000|2022-06-02 01:10:00|||||||||1
1654132500000|2022-06-02 01:15:00|11005.5|11004|11005|11003.5|11005.5|11004|11005|11003.5|103
1654132800000|2022-06-02 01:20:00|11005.5||11005||11005.5||11005||0
1654133400000|2022-06-02 01:30:00|11005.5|11004|11005|11003.5|11005.5|11004|11005|11003.5|0
1654133700000|2022-06-02 01:35:00|11004.5|11003|11004|11002|11004.5|11003|11003.5|11002|1569
1654134000000|2022-06-02 01:40:00|11004.5|11002.5|11004|11002.5|11004.5|11003|11004|11002.5|403
1654134300000|2022-06-02 01:45:00|11003.5|11002|11004|11002.5|11004|11002.5|11003.5|11002|4
1654134600000|2022-06-02 01:50:00|11004.5|11003|11004.5|11003|11004.5|11003|11004|11002.5|2
1654134900000|2022-06-02 01:55:00|11005|11003.5|11005|11003|11005|11003.5|11004.5|11003|0
1654135200000|2022-06-02 02:00:00|11005.5|11003.5|11006|11004|11006|11004|11005.5|11003.5|3
1654135500000|2022-06-02 02:05:00|11005.5|11004.5|11006|11004|11006|11004.5|11005.5|11004|3
1654135800000|2022-06-02 02:10:00|11005.5|11004.5|11005.5|11004|11006|11004.5|11005.5|11004|0
1654136100000|2022-06-02 02:15:00|11006||11005.5||11006||11005.5||0
1654136400000|2022-06-02 02:20:00|11005|11003.5|11005|11003.5|11005.5|11004|11005|11003.5|1
1654137300000|2022-06-02 02:35:00|11004.5|11003|11004.5|11003|11004.5|11003|11004.5|11002.5|6
1654138500000|2022-06-02 02:55:00|11005|11003.5|11004.5|11003|11005|11003.5|11004.5|11003|1
1654138800000|2022-06-02 03:00:00|11004|11002.5|11004.5|11002.5|11004.5|11003|11004|11002.5|7
1654139100000|2022-06-02 03:05:00|11004|11003|11004.5|11003|11004.5|11003|11004|11002.5|487
1654139400000|2022-06-02 03:10:00|||||||||1
1654140300000|2022-06-02 03:25:00|11004|11002.5|11004|11002.5|11004.5|11003|11004|11002.5|62
1654140600000|2022-06-02 03:30:00|11004.5|11003|11004.5|11003|11004.5|11003|11004.5|11002.5|29
1654140900000|2022-06-02 03:35:00||11002.5||11003||11003||11002.5|80
1654141200000|2022-06-02 03:40:00|11005|11003.5|11004.5|11003|11005|11003.5|11004.5|11003|17
1654141500000|2022-06-02 03:45:00|11005|11003.5|11005|11003.5|11005|11003.5|11004.5|11003|1428
1654141800000|2022-06-02 03:50:00|11004.5|11003|11004.5|11003|11004.5|11003.5|11004.5|11003|6
1654142100000|2022-06-02 03:55:00|11005|11003.5|11005|11003.5|11005|11003.5|11004.5|11003|15
1654142400000|2022-06-02 04:00:00|11005.5|11003|11005.5|11004|11005.5|11004|11005.5|11003|1
1654142700000|2022-06-02 04:05:00|11005|11003.5|11005|11003.5|11005|11003.5|11005|11003.5|88
1654143000000|2022-06-02 04:10:00|11004.5|11003|11004.5|11003|11005|11003.5|11004.5|11003|15
1654143300000|2022-06-02 04:15:00|||||||||71
1654143600000|2022-06-02 04:20:00|11005|11003.5|11005|11003.5|11005|11003.5|11004.5|11003|12
1654143900000|2022-06-02 04:25:00|||||||||1
1654145100000|2022-06-02 04:45:00|||||||||2
1654145400000|2022-06-02 04:50:00|11005.5|11004|11005.5|11004|11005.5|11004|11005.5|11004|5
1654145700000|2022-06-02 04:55:00||11003.5||11004||11004||11003.5|773
1654146600000|2022-06-02 05:10:00|||||||||1
1654146900000|2022-06-02 05:15:00|11006|11004.5|11006|11004.5|11006|11004.5|11006|11004.5|36
1654147500000|2022-06-02 05:25:00|11006.5|11005|11006.5|11005|11006.5|11005|11006|11005|2
1654147800000|2022-06-02 05:30:00|11006|11004.5|11006.5|11005|11006.5|11005|11006|11004.5|61
1654148400000|2022-06-02 05:40:00|11006|11004.5|11005.5|11004|11006.5|11005|11005.5|11003.5|218
1654148700000|2022-06-02 05:45:00|11005|11003.5|11005.5|11004|11005.5|11004|11005|11003.5|68
1654149000000|2022-06-02 05:50:00|11005|11003.5|11004.5|11003|11005|11003.5|11004.5|11003|99
1654149300000|2022-06-02 05:55:00|11005|11003.5|11004.5|11003|11005|11003.5|11004.5|11003|1
1654149600000|2022-06-02 06:00:00|11005|11003.5|11005|11003.5|11005.5|11004|11004|11002.5|908
1654149900000|2022-06-02 06:05:00|11004.5|11003|11005|11003|11005|11003.5|11004.5|11003|841
1654150200000|2022-06-02 06:10:00|11004.5|11003.5|11005|11003.5|11005|11003.5|11004.5|11003.5|466
1654150500000|2022-06-02 06:15:00|11004.5|11003|11004|11002.5|11004.5|11003|11003.5|11002|2531
1654150800000|2022-06-02 06:20:00|11003.5|11002|11003.5|11002|11004.5|11003|11003.5|11002|11195
1654151100000|2022-06-02 06:25:00|11004|11001.5|11004|11002.5|11004.5|11003|11004|11001.5|701
1654151400000|2022-06-02 06:30:00|11003.5|11002|11004|11002.5|11004|11002.5|11003.5|11002|664
1654151700000|2022-06-02 06:35:00|11003.5|11002|11003.5|11002|11003.5|11002|11003|11001.5|788
1654152000000|2022-06-02 06:40:00|11004|11002.5|11003.5|11002|11004|11002.5|11003.5|11002|1706
1654152300000|2022-06-02 06:45:00|11003|11001.5|11003|11001.5|11003.5|11002|11003|11001.5|1000
1654152600000|2022-06-02 06:50:00|11002.5|11001|11003|11001|11003|11001.5|11002.5|11001|1976
1654152900000|2022-06-02 06:55:00|11002.5|11001.5|11002.5|11001|11003.5|11002|11002.5|11001|6697
1654153200000|2022-06-02 07:00:00|11003|11001.5|11002|11000.5|11003|11001.5|11001.5|11000|6104
1654153500000|2022-06-02 07:05:00|11002.5|11001|11000|10998.5|11002.5|11001|11000|10998.5|4860
1654153800000|2022-06-02 07:10:00|10999.5|10998|11000.5|10999|11000.5|10999|10999.5|10998|3046
1654154100000|2022-06-02 07:15:00|11000|10998.5|11001|10999.5|11001|10999.5|11000|10998.5|2984
1654154400000|2022-06-02 07:20:00|11001.5|10999|11001.5|11000|11002.5|11001|11001.5|10999|4977
1654154700000|2022-06-02 07:25:00|11002|11000.5|11001|10999|11002|11000.5|11000|10998.5|3235
1654155000000|2022-06-02 07:30:00|11000.5|10999.5|10999.5|10998|11001|10999.5|10999.5|10998|6989
1654155300000|2022-06-02 07:35:00|11000||10999.5||11000||10999.5||7842
1654155600000|2022-06-02 07:40:00|11000|10998.5|11000|10998|11000|10998.5|10999.5|10998|3496
1654155900000|2022-06-02 07:45:00|10999.5|10998.5|11001|10999.5|11001.5|11000|10999.5|10998.5|12407
1654156200000|2022-06-02 07:50:00|11000.5|10999|11000|10998.5|11000.5|10999|10999.5|10998|6570
1654156500000|2022-06-02 07:55:00|11000.5|10999|10998.5|10997|11000.5|10999|10998.5|10997|11959
1654156800000|2022-06-02 08:00:00|10998|10996.5|10999|10997|10999|10997.5|10998|10996.5|1849
1654157100000|2022-06-02 08:05:00|10998.5|10997.5|11000.5|10999|11000.5|10999|10998.5|10997|2323
1654157400000|2022-06-02 08:10:00|11001|10999.5|11001|10999.5|11001|10999.5|11001|10999.5|6798
1654157700000|2022-06-02 08:15:00|11000.5|10999|11000.5|10999|11001.5|11000|11000.5|10999|21589
1654158000000|2022-06-02 08:20:00|11001|10999.5|11000|10998.5|11001|10999.5|11000|10998.5|13672
1654158300000|2022-06-02 08:25:00|10999.5|10998|10999.5|10998|11000.5|10999|10999.5|10998|3600
1654158600000|2022-06-02 08:30:00|10999|10997.5|10998|10996.5|11000|10998.5|10998|10996.5|10272
1654158900000|2022-06-02 08:35:00|10998.5|10997|10999|10997.5|10999|10997.5|10998|10996.5|5310
1654159200000|2022-06-02 08:40:00|10998.5|10997|10999.5|10998|10999.5|10998|10998.5|10997|5749
1654159500000|2022-06-02 08:45:00|11000|10998.5|11000|10998.5|11000|10998.5|10998.5|10997|3330
1654159800000|2022-06-02 08:50:00|10999.5|10998|11000.5|10999|11001|10999.5|10999.5|10998|3924
1654160100000|2022-06-02 08:55:00|11001|10999.5|11001|10999.5|11002|11000.5|11001|10999.5|3310
1654160400000|2022-06-02 09:00:00|11000.5|10999|11000.5|10999|11001|10999.5|11000|10998.5|5880
1654160700000|2022-06-02 09:05:00|11001|10999.5|11001|10999.5|11001.5|11000|11000.5|10999|3695
1654161000000|2022-06-02 09:10:00|11001.5|11000|11001.5|11000|11002|11000.5|11001|10999.5|6452
1654161300000|2022-06-02 09:15:00|11001|10999.5|11000.5|10999|11001.5|11000|11000.5|10999|6323
1654161600000|2022-06-02 09:20:00|11000|10998.5|10999|10997.5|11000|10998.5|10999|10997.5|7914
1654161900000|2022-06-02 09:25:00|10999.5|10998|10998|10996.5|10999.5|10998|10998|10996.5|2513
1654162200000|2022-06-02 09:30:00|10998.5|10997|10999.5|10998|10999.5|10998|10998|10996.5|5816
1654162500000|2022-06-02 09:35:00|11000|10998.5|10999.5|10998|11000.5|10999|10999.5|10998|10228
1654162800000|2022-06-02 09:40:00|10999|10997.5|10999|10997.5|11000|10998.5|10998.5|10997|8073
1654163100000|2022-06-02 09:45:00|10998.5|10997|10999|10997.5|10999.5|10998|10998.5|10997|2928
1654163400000|2022-06-02 09:50:00|10999.5|10998|10999.5|10998|11000.5|10999|10999|10997.5|2639
1654163700000|2022-06-02 09:55:00|11000|10998.5|10999|10997.5|11000|10998.5|10998.5|10997|6681
1654164000000|2022-06-02 10:00:00|10998.5|10997|10999|10997.5|10999.5|10998|10998.5|10997|1216
1654164300000|2022-06-02 10:05:00|10999.5|10998|10998.5|10997|10999.5|10998|10998|10996.5|1245
1654164600000|2022-06-02 10:10:00|10999|10997.5|10998.5|10997|10999|10997.5|10998|10996.5|21669
1654164900000|2022-06-02 10:15:00|10998|10996.5|10999|10997.5|10999|10997.5|10998|10996.5|5131
1654165200000|2022-06-02 10:20:00|10999.5|10998|10999.5|10998|11000|10998.5|10999|10997.5|4062
1654165500000|2022-06-02 10:25:00|11000|10998.5|11000|10998.5|11000|10998.5|11000|10998.5|5347
1654165800000|2022-06-02 10:30:00|10999.5|10998|10999.5|10998|11000|10998.5|10999.5|10998|5179
1654166100000|2022-06-02 10:35:00|10999|10997.5|10999|10997.5|10999.5|10998|10999|10997.5|2952
1654166400000|2022-06-02 10:40:00|10998.5|10997|11000|10998.5|11000|10998.5|10998.5|10997|9543
1654166700000|2022-06-02 10:45:00|10999.5|10998|10998.5|10997|11000|10998.5|10998|10996.5|4300
1654167000000|2022-06-02 10:50:00|10999|10997.5|10999|10997.5|10999|10997.5|10998|10996.5|6327
1654167300000|2022-06-02 10:55:00|10999.5|10998|10999.5|10998|10999.5|10998|10998.5|10997|5187
1654167600000|2022-06-02 11:00:00|11000|10998.5|10999.5|10998|11000|10998.5|10999|10997.5|6467
1654167900000|2022-06-02 11:05:00|11000|10998.5|10999|10997.5|11000|10998.5|10999|10997.5|13462
1654168200000|2022-06-02 11:10:00|10999.5|10998|10999|10997.5|10999.5|10998|10999|10997.5|4363
1654168500000|2022-06-02 11:15:00|10999.5|10998|10999.5|10998|11000|10998.5|10999|10997.5|10780
1654168800000|2022-06-02 11:20:00|||||||||1947
1654169100000|2022-06-02 11:25:00|11000|10998.5|10999|10997.5|11000|10998.5|10999|10997.5|6176
1654169400000|2022-06-02 11:30:00|10998.5|10997|10999.5|10998|10999.5|10998|10998.5|10997|2245
1654169700000|2022-06-02 11:35:00|11000|10998.5|11000|10998.5|11000|10998.5|11000|10998.5|1595
1654170000000|2022-06-02 11:40:00|11000.5|10999|11000.5|10999|11001.5|11000|11000.5|10999|2122
1654170300000|2022-06-02 11:45:00|11001|10999.5|11001.5|11000|11001.5|11000|11001|10999.5|12621
1654170600000|2022-06-02 11:50:00|11002|11000.5|11000.5|10999|11002|11000.5|11000.5|10999|1797
1654170900000|2022-06-02 11:55:00|11001|10999.5|11000|10998.5|11001|10999.5|11000|10998.5|13045
1654171200000|2022-06-02 12:00:00|11000.5|10999|11000|10998.5|11000.5|10999|11000|10998.5|15010
1654171500000|2022-06-02 12:05:00|11000.5|10999|11000|10998.5|11000.5|10999|10999.5|10998|6764
1654171800000|2022-06-02 12:10:00|10999.5|10998|10999|10997.5|10999.5|10998|10998.5|10997|13967
1654172100000|2022-06-02 12:15:00|11000|10998.5|10999|10997.5|11002|11000|10998|10996.5|17331
1654172400000|2022-06-02 12:20:00|10999.5|10998|11001|10999.5|11001|10999.5|10999|10997.5|7226
1654172700000|2022-06-02 12:25:00|11000.5|10999|11001|10999|11001|10999.5|11000|10998.5|15687
1654173000000|2022-06-02 12:30:00|11000.5|10998.5|10999.5|10998|11000.5|10999|10999.5|10998|10821
1654173300000|2022-06-02 12:35:00|11000|10998.5|11000|10998.5|11000.5|10999|10999|10997.5|14373
1654173600000|2022-06-02 12:40:00|11000.5|10999|10999.5|10998|11000.5|10999|10999.5|10998|2128
1654173900000|2022-06-02 12:45:00|11000|10998.5|11001|10999.5|11001|10999.5|11000|10998.5|9374
1654174200000|2022-06-02 12:50:00|11000.5|10999|11000|10998.5|11001|10999.5|11000|10998.5|11431
1654174500000|2022-06-02 12:55:00|10999.5|10998|10999|10997.5|11000|10998.5|10999|10997.5|2157
1654174800000|2022-06-02 13:00:00|10999.5|10998|10999|10997|10999.5|10998|10998.5|10997|5799
1654175100000|2022-06-02 13:05:00|10998.5|10997.5|10999.5|10998|11000|10998.5|10998.5|10997|4469
1654175400000|2022-06-02 13:10:00|10999|10997.5|10999|10997.5|11000|10998.5|10999|10997.5|2395
1654175700000|2022-06-02 13:15:00|10999.5|10998|10999|10997.5|10999.5|10998|10998.5|10997|3027
1654176000000|2022-06-02 13:20:00|10998.5|10997|10999|10997|10999|10997.5|10998.5|10997|2444
1654176300000|2022-06-02 13:25:00|10998.5|10997.5|10999|10997.5|10999|10997.5|10998|10996.5|1017
1654176600000|2022-06-02 13:30:00|10998.5|10997|10998|10996.5|10999|10997.5|10998|10996.5|2231
1654176900000|2022-06-02 13:35:00|10998.5|10997|10998|10996.5|10998.5|10997|10998|10996.5|2906
1654177200000|2022-06-02 13:40:00|10998.5|10997|10997.5|10996|10998.5|10997|10997.5|10996|5269
1654177500000|2022-06-02 13:45:00|10997|10995.5|10997|10995.5|10997.5|10996|10997|10995.5|6836
1654177800000|2022-06-02 13:50:00|10996.5|10995|10995.5|10994|10997|10995.5|10995.5|10994|5339
1654178100000|2022-06-02 13:55:00|10995|10993.5|10994.5|10993|10995.5|10994|10994|10992.5|3166
1654178400000|2022-06-02 14:00:00|10994|10992.5|10993.5|10992|10994.5|10993|10993.5|10992|1871
1654178700000|2022-06-02 14:05:00|10993|10991.5|10993.5|10992|10993.5|10992|10993|10991.5|5240
1654179000000|2022-06-02 14:10:00|10993|10991.5|10993.5|10992|10993.5|10992|10993|10991.5|6155
1654179300000|2022-06-02 14:15:00|10993|10991.5|10992.5|10991|10993|10991.5|10992.5|10991|2249
1654179600000|2022-06-02 14:20:00|10992|10990.5|10993.5|10992|10994|10992.5|10992|10990.5|5053
1654179900000|2022-06-02 14:25:00|10994|10992.5|10992|10990.5|10994|10992.5|10991.5|10990|2316
1654180200000|2022-06-02 14:30:00|10991.5|10990|10993|10991.5|10993|10991.5|10991.5|10990|6654
1654180500000|2022-06-02 14:35:00|10992.5|10991|10993|10991.5|10993|10991.5|10991.5|10990|4337
1654180800000|2022-06-02 14:40:00|10992.5|10991|10993|10991.5|10993.5|10992|10992.5|10991|3222
1654181100000|2022-06-02 14:45:00|10992.5|10991|10992.5|10991|10993|10991.5|10992|10990.5|1463
1654181400000|2022-06-02 14:50:00|10993|10991.5|10993|10991.5|10993.5|10992|10993|10991.5|2073
1654181700000|2022-06-02 14:55:00|||||||||3926
1654182000000|2022-06-02 15:00:00|10993.5|10992|10994|10992.5|10994|10992.5|10993|10991.5|2754
1654182300000|2022-06-02 15:05:00|10993.5|10992|10993.5|10992|10994|10992.5|10993|10991.5|8620
1654182600000|2022-06-02 15:10:00|10994|10992.5|10994|10992.5|10994|10992.5|10993.5|10992|10719
1654182900000|2022-06-02 15:15:00|10993.5|10992|10994|10992.5|10994|10992.5|10993.5|10992|1750
1654183200000|2022-06-02 15:20:00|10993.5|10992|10993.5|10992|10993.5|10992|10993|10991.5|1103
1654183500000|2022-06-02 15:25:00|10993|10991.5|10993|10991.5|10993.5|10992|10993|10991.5|3053
1654183800000|2022-06-02 15:30:00|10992.5|10991|10992|10990.5|10993|10991.5|10992|10990.5|527
1654184100000|2022-06-02 15:35:00|10991.5|10990|10991.5|10990|10992|10990.5|10991.5|10990|2341
1654184400000|2022-06-02 15:40:00|10992|10990.5|10991.5|10990|10992|10990.5|10991.5|10990|2571
1654184700000|2022-06-02 15:45:00|10992|10990.5|10992|10990.5|10992|10990.5|10992|10990.5|1689
1654185000000|2022-06-02 15:50:00|10992.5|10991|10992.5|10991|10992.5|10991|10992|10990.5|1324
1654185300000|2022-06-02 15:55:00|10992|10990.5|10992|10990.5|10992.5|10991|10991.5|10990|1038
1654185600000|2022-06-02 16:00:00|10991.5|10990|10991.5|10990|10992|10990.5|10991.5|10990|997
1654185900000|2022-06-02 16:05:00|||||||||424
1654186200000|2022-06-02 16:10:00|10991|10989.5|10991|10989.5|10991.5|10990|10991|10989.5|3021
1654186500000|2022-06-02 16:15:00|10990.5|10989|10990|10988.5|10990.5|10989|10990|10988.5|9121
1654186800000|2022-06-02 16:20:00|10990.5|10989|10990.5|10989|10990.5|10989|10990|10988.5|1270
1654187100000|2022-06-02 16:25:00|10991|10989.5|10991|10989.5|10991|10989.5|10991|10989.5|276
1654187400000|2022-06-02 16:30:00|10990.5|10989|10991|10989.5|10991|10989.5|10990.5|10989|158
1654187700000|2022-06-02 16:35:00|10990.5|10989|10991|10989.5|10991|10989.5|10990.5|10989|649
1654188000000|2022-06-02 16:40:00|||||||||146
1654188300000|2022-06-02 16:45:00|10991.5|10990|10991.5|10990|10991.5|10990|10991|10989.5|247
1654188600000|2022-06-02 16:50:00|||||||||284
1654188900000|2022-06-02 16:55:00|10992|10990.5|10992|10990.5|10992|10990.5|10992|10990.5|386
1654189200000|2022-06-02 17:00:00|10991.5|10990|10991|10989.5|10992|10990.5|10991|10989.5|417
1654189500000|2022-06-02 17:05:00|10991.5|10990|10991.5|10989.5|10991.5|10990|10991|10989.5|13
1654189800000|2022-06-02 17:10:00|10991|10990|10991.5|10990|10991.5|10990|10991|10989.5|15
1654190100000|2022-06-02 17:15:00|10991|10989.5|10991|10989.5|10991|10989.5|10991|10989.5|356
1654190400000|2022-06-02 17:20:00|||||||||344
1654190700000|2022-06-02 17:25:00|||||||||11
1654191000000|2022-06-02 17:30:00|10991.5|10990|10991.5|10990|10991.5|10990|10991|10989.5|513
1654191300000|2022-06-02 17:35:00|10991|10989.5|10991|10989.5|10991.5|10989.5|10991|10989.5|22
1654191600000|2022-06-02 17:40:00|10991.5|10990|10991.5|10990|10991.5|10990|10991|10989.5|16
1654191900000|2022-06-02 17:45:00|||||||||14
1654192200000|2022-06-02 17:50:00|||||||||10
1654192500000|2022-06-02 17:55:00|||||||||15
1654192800000|2022-06-02 18:00:00|||||||||7
1654193100000|2022-06-02 18:05:00|10992|10990.5|10992|10990.5|10992|10990.5|10992|10990.5|140
1654193400000|2022-06-02 18:10:00|||||||||40
1654193700000|2022-06-02 18:15:00|||||||||12
1654194000000|2022-06-02 18:20:00|||||||||11
1654194300000|2022-06-02 18:25:00|||||||||48
1654194600000|2022-06-02 18:30:00||10990||10990||10990||10990|950
1654194900000|2022-06-02 18:35:00|10991.5|10990.5|10992|10990.5|10992|10990.5|10991.5|10990.5|897
1654195200000|2022-06-02 18:40:00|10991.5|10990|10991.5|10990|10991.5|10990|10991.5|10990|12
1654195500000|2022-06-02 18:45:00|10992||10991.5||10992||10991.5||17
1654195800000|2022-06-02 18:50:00|||||||||7
1654196100000|2022-06-02 18:55:00|||||||||12
1654196400000|2022-06-02 19:00:00|||||||||8
1654196700000|2022-06-02 19:05:00|||||||||12
1654197000000|2022-06-02 19:10:00|||||||||7
1654197300000|2022-06-02 19:15:00|||||||||24
1654197600000|2022-06-02 19:20:00|||||||||20
1654197900000|2022-06-02 19:25:00|||||||||12
1654198200000|2022-06-02 19:30:00|10991|10989.5|10991.5|10990|10991.5|10990|10991|10989.5|143
1654198500000|2022-06-02 19:35:00|||||||||1200
1654198800000|2022-06-02 19:40:00|||||||||12
1654199100000|2022-06-02 19:45:00|||||||||67
1654199400000|2022-06-02 19:50:00|||||||||185
1654199700000|2022-06-02 19:55:00|10992|10990.5|10992|10990.5|10992|10990.5|10992|10990.5|240
1654215300000|2022-06-03 00:15:00|10991.5|10990|10991.5|10990|10991.5|10990|10990.5|10988.5|84
1654215600000|2022-06-03 00:20:00|10991|10989.5|10991.5|10990|10991.5|10990|10991|10989.5|86
1654215900000|2022-06-03 00:25:00|10992|10990.5|10992|10990.5|10992|10990.5|10991|10989.5|21
1654216200000|2022-06-03 00:30:00|10992.5|10990|10991.5|10989.5|10992.5|10990.5|10991|10989.5|8
1654216500000|2022-06-03 00:35:00|10992|10990|10992|10990.5|10992|10990.5|10991.5|10990|2
1654216800000|2022-06-03 00:40:00|10992.5||10992.5||10992.5||10992.5||1
1654217100000|2022-06-03 00:45:00|10993|10991|10993|10991|10993|10991.5|10992.5|10991|60
1654217400000|2022-06-03 00:50:00|10992.5|10991.5|10993.5|10991.5|10993.5|10992|10992.5|10991|156
1654217700000|2022-06-03 00:55:00|10994|10992|10993.5|10991.5|10994|10992.5|10993|10991.5|62
1654218000000|2022-06-03 01:00:00|10993|10992|10993.5|10991.5|10993.5|10992|10993|10991.5|1
1654218300000|2022-06-03 01:05:00|10993|10991|10993|10991.5|10993|10991.5|10992.5|10991|4
1654218600000|2022-06-03 01:10:00|10992.5|10991|10993|10991.5|10993|10991.5|10992.5|10991|0
1654218900000|2022-06-03 01:15:00|10993.5|10992|10993.5|10992|10993.5|10992|10993|10992|6
1654219200000|2022-06-03 01:20:00|10993|10991.5|10993.5|10991.5|10993.5|10992|10993|10991.5|2
1654219500000|2022-06-03 01:25:00|10993||10993||10993||10993||0
1654219800000|2022-06-03 01:30:00|10992.5|10991|10992|10990.5|10992.5|10991|10992|10990.5|21
1654220100000|2022-06-03 01:35:00|10992.5|10991|10992.5|10991|10993|10991|10992|10990.5|5
1654220400000|2022-06-03 01:40:00|10993||10992.5||10993||10992.5||0
1654221000000|2022-06-03 01:50:00|||||||||15
1654222200000|2022-06-03 02:10:00|10992|10990.5|10992|10990.5|10992.5|10990.5|10992|10990.5|5
1654222500000|2022-06-03 02:15:00|10992.5||10992||10992.5||10992||2
1654223400000|2022-06-03 02:30:00|10992.5|10991|10992.5|10991|10992.5|10991|10992.5|10991|1
1654223700000|2022-06-03 02:35:00|10993||10992.5||10993||10992.5||6
1654224000000|2022-06-03 02:40:00|10993|10991.5|10992.5|10991|10993|10991.5|10992.5|10991|3
1654224300000|2022-06-03 02:45:00|10993|10990.5|10993|10991.5|10993|10991.5|10993|10990.5|2
1654224600000|2022-06-03 02:50:00|10992.5|10991|10992.5|10991|10992.5|10991|10992.5|10991|0
1654224900000|2022-06-03 02:55:00|10993||10992.5||10993||10992.5||0
1654225200000|2022-06-03 03:00:00|10993|10991.5|10993|10991.5|10993|10991.5|10993|10991|12
1654225500000|2022-06-03 03:05:00|10992.5|10991|10993|10991|10993|10991.5|10992.5|10991|2
1654225800000|2022-06-03 03:10:00|10992.5|10991.5|10993|10991.5|10993|10991.5|10992.5|10991|7
1654226100000|2022-06-03 03:15:00|10992.5|10991|10993|10991.5|10993|10991.5|10992.5|10991|68
1654226400000|2022-06-03 03:20:00|||||||||7
1654226700000|2022-06-03 03:25:00|||||||||7
1654227000000|2022-06-03 03:30:00|||||||||1
1654227600000|2022-06-03 03:40:00|||||||||2
1654227900000|2022-06-03 03:45:00|||||||||7
1654228200000|2022-06-03 03:50:00|||||||||1
1654229100000|2022-06-03 04:05:00|10992.5|10991|10992.5|10991|10992.5|10991|10992.5|10991|5594
1654229400000|2022-06-03 04:10:00|10992|10990.5|10992|10990.5|10992|10991|10992|10990.5|439
1654229700000|2022-06-03 04:15:00|||||||||68
1654230000000|2022-06-03 04:20:00|||||||||3
1654230300000|2022-06-03 04:25:00|10992.5|10991|10992.5|10991|10992.5|10991|10992.5|10991|46
1654230600000|2022-06-03 04:30:00|||||||||2
1654230900000|2022-06-03 04:35:00|||||||||3
1654231200000|2022-06-03 04:40:00|10992|10990.5|10992|10990.5|10992|10990.5|10992|10990.5|1
1654231800000|2022-06-03 04:50:00|10992.5|10991|10992.5|10991|10992.5|10991|10992|10991|5
1654233000000|2022-06-03 05:10:00|||||||||5
1654233600000|2022-06-03 05:20:00|||||||||81
1654233900000|2022-06-03 05:25:00|10992|10990.5|10992.5|10990.5|10992.5|10990.5|10992|10990.5|25
1654234200000|2022-06-03 05:30:00||10991||10990.5||10991||10990.5|0
1654234500000|2022-06-03 05:35:00||10991||10991||10991||10990.5|0
1654234800000|2022-06-03 05:40:00|||||||||5
1654235100000|2022-06-03 05:45:00|||||||||7
1654235400000|2022-06-03 05:50:00|||||||||9
1654235700000|2022-06-03 05:55:00|10993|10991.5|10993|10991.5|10993|10991.5|10993|10991.5|69
1654236000000|2022-06-03 06:00:00|10992.5|10991|10993|10991.5|10993.5|10992|10992.5|10991|724
1654236300000|2022-06-03 06:05:00|10992.5|10991|10993|10991.5|10993|10991.5|10992.5|10991|1402
1654236600000|2022-06-03 06:10:00|10992.5|10991|10992.5|10991|10993|10991.5|10992.5|10990.5|1553
1654236900000|2022-06-03 06:15:00|10993|10991.5|10993|10991.5|10993.5|10992|10993|10991|399
1654237200000|2022-06-03 06:20:00|10993.5|10992|10993|10991.5|10993.5|10992|10993|10991.5|527
1654237500000|2022-06-03 06:25:00|10992.5|10991|10992.5|10991|10993|10991.5|10992|10990.5|272
1654237800000|2022-06-03 06:30:00|10992|10990.5|10992.5|10991|10992.5|10991|10992|10990.5|1550
1654238100000|2022-06-03 06:35:00|10992|10990.5|10991|10989.5|10992|10990.5|10991|10989.5|459
1654238400000|2022-06-03 06:40:00|10991.5|10990|10991|10989.5|10991.5|10990|10991|10989.5|480
1654238700000|2022-06-03 06:45:00|10990.5|10989|10990.5|10989|10991|10989.5|10990.5|10989|983
1654239000000|2022-06-03 06:50:00|10991|10989.5|10991.5|10990|10991.5|10990|10990.5|10989|8597
1654239300000|2022-06-03 06:55:00|10992|10990.5|10991|10989.5|10992|10990.5|10991|10989.5|7341
1654239600000|2022-06-03 07:00:00|10990.5|10989|10990|10988.5|10991|10989.5|10989.5|10988|1109
1654239900000|2022-06-03 07:05:00|10989.5|10988|10989.5|10988|10990.5|10989|10989.5|10988|2602
1654240200000|2022-06-03 07:10:00|10990|10988.5|10991.5|10990|10992.5|10990.5|10990|10988.5|8232
1654240500000|2022-06-03 07:15:00|10991|10989.5|10994|10992.5|10994.5|10993|10991|10989.5|8860
1654240800000|2022-06-03 07:20:00|10993.5|10992|10993|10991.5|10994|10992.5|10992.5|10991|2757
1654241100000|2022-06-03 07:25:00|10993.5|10992|10995.5|10994|10995.5|10994|10993|10991.5|5640
1654241400000|2022-06-03 07:30:00|10995|10993.5|10994.5|10993|10996|10994.5|10994.5|10993|2987
1654241700000|2022-06-03 07:35:00|10995|10993.5|10993.5|10992|10995|10993.5|10993.5|10992|538
1654242000000|2022-06-03 07:40:00|10993|10991.5|10994.5|10993|10994.5|10993|10993|10991.5|10204
1654242300000|2022-06-03 07:45:00|10995|10993.5|10994|10992.5|10995.5|10994|10994|10992.5|9706
1654242600000|2022-06-03 07:50:00|10993.5|10992|10993.5|10992|10994|10992.5|10993.5|10992|3121
1654242900000|2022-06-03 07:55:00|10993|10991.5|10991.5|10990|10993|10991.5|10991.5|10990|2315
1654243200000|2022-06-03 08:00:00|10992|10990.5|10990.5|10989|10993|10991.5|10990.5|10989|10546
1654243500000|2022-06-03 08:05:00|10990|10988.5|10990|10988.5|10991|10989.5|10990|10988.5|7895
1654243800000|2022-06-03 08:10:00|10990.5|10989|10990.5|10989|10991|10989.5|10990.5|10989|5165
1654244100000|2022-06-03 08:15:00|10990|10988.5|10990.5|10989|10990.5|10989|10990|10988.5|9897
1654244400000|2022-06-03 08:20:00|10991|10989.5|10992|10990.5|10992|10990.5|10990.5|10989|4572
1654244700000|2022-06-03 08:25:00|10991.5|10990|10991|10989.5|10992|10990.5|10991|10989.5|9386
1654245000000|2022-06-03 08:30:00|10991.5|10990|10990.5|10989|10991.5|10990|10990.5|10989|7480
1654245300000|2022-06-03 08:35:00|10991|10989.5|10992|10990.5|10992|10990.5|10991|10989.5|1385
1654245600000|2022-06-03 08:40:00|10992.5|10991|10992|10990.5|10992.5|10991|10991.5|10990|3200
1654245900000|2022-06-03 08:45:00|10992.5|10991|10992|10990.5|10992.5|10991|10992|10990.5|3720
1654246200000|2022-06-03 08:50:00|10992.5|10991|10991.5|10990|10992.5|10991|10991.5|10990|4080
1654246500000|2022-06-03 08:55:00|10991|10989.5|10992.5|10991|10992.5|10991|10991|10989.5|2617
1654246800000|2022-06-03 09:00:00|10992|10990.5|10992.5|10991|10993|10991.5|10992|10990.5|675
1654247100000|2022-06-03 09:05:00|10992|10990.5|10991.5|10990|10992|10990.5|10991.5|10990|2754
1654247400000|2022-06-03 09:10:00|10992|10990.5|10991.5|10990|10992.5|10991|10991.5|10990|6366
1654247700000|2022-06-03 09:15:00|10992|10990.5|10991|10989.5|10992|10990.5|10991|10989.5|1904
1654248000000|2022-06-03 09:20:00|10990.5|10989|10991|10989.5|10991.5|10990|10990.5|10989|3307
1654248300000|2022-06-03 09:25:00|10990.5|10989|10989.5|10988|10990.5|10989|10989.5|10988|6337
1654248600000|2022-06-03 09:30:00|10990|10988.5|10989|10987.5|10990|10988.5|10989|10987.5|7023
1654248900000|2022-06-03 09:35:00|10989.5|10988|10989.5|10988|10990|10988.5|10989|10987.5|1564
1654249200000|2022-06-03 09:40:00|10990|10988.5|10989|10987.5|10990.5|10989|10989|10987.5|1077
1654249500000|2022-06-03 09:45:00|10989.5|10988|10989|10987.5|10989.5|10988|10989|10987.5|878
1654249800000|2022-06-03 09:50:00|10988.5|10987|10988.5|10987|10988.5|10987|10987.5|10986|2770
1654250100000|2022-06-03 09:55:00|10988|10986.5|10988|10986.5|10988.5|10987|10987.5|10986|1088
1654250400000|2022-06-03 10:00:00|10988.5|10987|10988.5|10987|10988.5|10987|10988|10986.5|2623
1654250700000|2022-06-03 10:05:00|10989|10987.5|10989.5|10988|10989.5|10988|10987.5|10986|2132
1654251000000|2022-06-03 10:10:00|10990|10988.5|10991|10989.5|10991|10989.5|10989.5|10988|1883
1654251300000|2022-06-03 10:15:00|10991.5|10990|10989.5|10988|10991.5|10990|10989.5|10988|4760
1654251600000|2022-06-03 10:20:00|10990|10988.5|10990|10988.5|10990.5|10989|10990|10988.5|613
1654251900000|2022-06-03 10:25:00|10989.5|10988|10990.5|10989|10991|10989.5|10989.5|10988|2449
1654252200000|2022-06-03 10:30:00|10990|10988.5|10990.5|10989|10990.5|10989|10990|10988.5|1729
1654252500000|2022-06-03 10:35:00|10990|10988.5|10990.5|10989|10990.5|10989|10990|10988.5|438
1654252800000|2022-06-03 10:40:00|10990|10988.5|10990.5|10989|10990.5|10989|10990|10988.5|2105
1654253100000|2022-06-03 10:45:00|10991|10989.5|10990.5|10989|10991|10989.5|10990.5|10989|431
1654253400000|2022-06-03 10:50:00|10990|10988.5|10991|10989.5|10991|10989.5|10990|10988.5|735
1654253700000|2022-06-03 10:55:00|10991.5|10990|10991.5|10990|10991.5|10990|10991.5|10989.5|136
1654254000000|2022-06-03 11:00:00|10992|10990.5|10993|10991.5|10993|10991.5|10992|10990.5|6871
1654254300000|2022-06-03 11:05:00|10993.5|10992|10993.5|10992|10993.5|10992|10993|10991.5|2820
1654254600000|2022-06-03 11:10:00|10993|10991.5|10993|10991.5|10993.5|10992|10992.5|10991|987
1654254900000|2022-06-03 11:15:00|10992.5|10991|10992.5|10990.5|10993|10991.5|10992.5|10990.5|1569
1654255200000|2022-06-03 11:20:00|10993|10991|10992.5|10991|10993|10991.5|10992.5|10991|3179
1654255500000|2022-06-03 11:25:00|10993|10991.5|10992.5|10991|10993|10991.5|10992.5|10991|1476
1654255800000|2022-06-03 11:30:00|10992|10990.5|10991.5|10990|10992.5|10991|10991.5|10990|916
1654256100000|2022-06-03 11:35:00|10992|10990.5|10992|10990.5|10992|10990.5|10991.5|10990|1519
1654256400000|2022-06-03 11:40:00|10992.5|10991|10992.5|10991|10992.5|10991|10991|10989.5|2111
1654256700000|2022-06-03 11:45:00|10993|10991.5|10993.5|10992|10993.5|10992|10992.5|10991.5|764
1654257000000|2022-06-03 11:50:00|10993|10991.5|10993.5|10992|10993.5|10992|10993|10991.5|951
1654257300000|2022-06-03 11:55:00|10993|10991.5|10993|10991.5|10994|10992.5|10993|10991.5|4556
1654257600000|2022-06-03 12:00:00|10993.5|10992|10993|10991.5|10993.5|10992|10992.5|10991|11289
1654257900000|2022-06-03 12:05:00|10992.5|10991|10993|10991.5|10993|10991.5|10992.5|10991|5096
1654258200000|2022-06-03 12:10:00|10993.5|10992|10994|10992|10994|10992.5|10993|10991.5|892
1654258500000|2022-06-03 12:15:00|10993.5|10992.5|10994|10992.5|10994.5|10993|10993.5|10992|6049
1654258800000|2022-06-03 12:20:00|10994.5|10993|10992.5|10991|10994.5|10993|10992.5|10991|14305
1654259100000|2022-06-03 12:25:00|10993|10991.5|10993.5|10992|10994|10992.5|10992.5|10991|3335
1654259400000|2022-06-03 12:30:00|10994|10992.5|10991.5|10990|10994|10992.5|10990|10988.5|3066
1654259700000|2022-06-03 12:35:00|10992|10989.5|10990.5|10989|10992.5|10991|10990|10988.5|2505
1654260000000|2022-06-03 12:40:00|10990|10988.5|10992|10990.5|10992|10990.5|10990|10988.5|3283
1654260300000|2022-06-03 12:45:00|10992.5|10991|10992.5|10991|10993|10991.5|10991.5|10990|2137
1654260600000|2022-06-03 12:50:00|10992|10990.5|10993|10991.5|10993|10991.5|10991.5|10990|10483
1654260900000|2022-06-03 12:55:00|10992.5|10991|10992.5|10991|10993|10991.5|10992|10990.5|1406
1654261200000|2022-06-03 13:00:00|10992|10990.5|10993.5|10992|10994|10992.5|10992|10990.5|1300
1654261500000|2022-06-03 13:05:00|10994|10992.5|10993.5|10992|10994|10992.5|10993|10991.5|5415
1654261800000|2022-06-03 13:10:00|10993|10991.5|10992|10990.5|10993.5|10992|10992|10990.5|11524
1654262100000|2022-06-03 13:15:00|10992.5|10991|10992.5|10991|10992.5|10991|10992|10990.5|2189
1654262400000|2022-06-03 13:20:00|10992|10990.5|10992.5|10991|10992.5|10991|10992|10990.5|1528
1654262700000|2022-06-03 13:25:00|10993|10991.5|10993.5|10992|10994|10992.5|10993|10991.5|11801
1654263000000|2022-06-03 13:30:00|10993|10991.5|10993|10991.5|10993.5|10992|10992.5|10991|4687
1654263300000|2022-06-03 13:35:00|10992.5|10991|10991.5|10990|10992.5|10991|10991.5|10990|2531
1654263600000|2022-06-03 13:40:00|10991|10989.5|10990.5|10989|10991|10989.5|10990.5|10989|934
1654263900000|2022-06-03 13:45:00|10991|10989.5|10991|10989.5|10991|10989.5|10991|10989.5|8545
1654264200000|2022-06-03 13:50:00|10991.5|10990|10991|10989.5|10991.5|10990|10990.5|10989|3744
1654264500000|2022-06-03 13:55:00|10990.5|10989|10990|10988.5|10991|10989.5|10990|10988.5|4622
1654264800000|2022-06-03 14:00:00|10990.5|10989.5|10990|10988.5|10991|10989.5|10990|10988.5|2053
1654265100000|2022-06-03 14:05:00|10990.5|10989|10990.5|10989|10991|10989.5|10990|10988.5|2523
1654265400000|2022-06-03 14:10:00|10991|10989.5|10992.5|10991|10992.5|10991|10990.5|10989|1632
1654265700000|2022-06-03 14:15:00|10992|10990.5|10993|10991.5|10993|10991.5|10992|10990.5|1223
1654266000000|2022-06-03 14:20:00|10993.5|10992|10992.5|10991|10993.5|10992|10992.5|10991|1152
1654266300000|2022-06-03 14:25:00|10992|10990.5|10992|10990.5|10992.5|10991|10992|10990.5|7825
1654266600000|2022-06-03 14:30:00|10992.5|10991|10992|10990.5|10992.5|10991|10992|10990.5|3421
1654266900000|2022-06-03 14:35:00|10991.5|10990|10992|10990.5|10992.5|10991|10991.5|10990|1136
1654267200000|2022-06-03 14:40:00|10992.5|10991|10991.5|10990|10993|10991.5|10991.5|10990|2978
1654267500000|2022-06-03 14:45:00|10991|10989.5|10991.5|10990|10992|10990.5|10991|10989.5|997
1654267800000|2022-06-03 14:50:00|10991|10989.5|10991|10989.5|10991.5|10990|10990.5|10989|938
1654268100000|2022-06-03 14:55:00|10990.5|10989|10990.5|10989|10991|10989.5|10990|10988.5|1503
1654268400000|2022-06-03 15:00:00|10990|10988.5|10989.5|10988|10990|10988.5|10989.5|10988|799
1654268700000|2022-06-03 15:05:00|10989|10987.5|10989|10987.5|10989.5|10987.5|10988.5|10987|755
1654269000000|2022-06-03 15:10:00|10988.5|10987|10988|10986.5|10989|10987.5|10988|10986.5|1040
1654269300000|2022-06-03 15:15:00|10987.5|10986|10988|10986.5|10988|10986.5|10987.5|10986|1811
1654269600000|2022-06-03 15:20:00|10987.5|10986|10988.5|10987|10988.5|10987|10987.5|10986|6315
1654269900000|2022-06-03 15:25:00|10989|10987.5|10988.5|10987|10989|10987.5|10988.5|10987|1574
1654270200000|2022-06-03 15:30:00|10989|10987.5|10989.5|10988|10989.5|10988|10989|10987.5|943
1654270500000|2022-06-03 15:35:00|10989|10987.5|10988.5|10987|10989.5|10988|10988.5|10987|4845
1654270800000|2022-06-03 15:40:00|10989|10987.5|10988.5|10987|10989|10987.5|10988.5|10987|313
1654271100000|2022-06-03 15:45:00|10989|10987.5|10989|10987.5|10989|10987.5|10988.5|10987|659
1654271400000|2022-06-03 15:50:00|10988.5|10987|10989|10987.5|10989|10987.5|10988.5|10987|432
1654271700000|2022-06-03 15:55:00|10988.5|10987|10988.5|10987|10989|10987.5|10988.5|10987|20
1654272000000|2022-06-03 16:00:00|10988|10986.5|10988|10986.5|10988|10987|10988|10986.5|2807
1654272300000|2022-06-03 16:05:00|10987.5|10986|10987.5|10986|10988|10986.5|10987.5|10986|1005
1654272600000|2022-06-03 16:10:00|10988|10986.5|10987.5|10986|10988|10986.5|10987.5|10986|579
1654272900000|2022-06-03 16:15:00|||||||||565
1654273200000|2022-06-03 16:20:00|10988|10986.5|10988|10986.5|10988|10986.5|10988|10986.5|1504
1654273500000|2022-06-03 16:25:00|10987.5|10986|10987.5|10986|10987.5|10986|10987.5|10986|821
1654273800000|2022-06-03 16:30:00|10988|10986.5|10987.5|10986|10988|10986.5|10987.5|10986|670
1654274100000|2022-06-03 16:35:00|10988|10986.5|10988|10986.5|10988|10986.5|10988|10986.5|393
1654274400000|2022-06-03 16:40:00|10988.5|10987|10988.5|10987|10988.5|10987|10988.5|10987|439
1654274700000|2022-06-03 16:45:00|||||||||253
1654275000000|2022-06-03 16:50:00|||||||||99
1654275300000|2022-06-03 16:55:00|10989|10987.5|10989.5|10988|10989.5|10988|10989|10987.5|552
1654275600000|2022-06-03 17:00:00|10989|10987.5|10989|10987.5|10989|10987.5|10989|10987.5|250
1654275900000|2022-06-03 17:05:00|||||||||20
1654276200000|2022-06-03 17:10:00|||||||||18
1654276500000|2022-06-03 17:15:00|||||||||72
1654276800000|2022-06-03 17:20:00|||||||||19
1654277100000|2022-06-03 17:25:00|||||||||18
1654277400000|2022-06-03 17:30:00|||||||||29
1654277700000|2022-06-03 17:35:00|||||||||20
1654278000000|2022-06-03 17:40:00|||||||||46
1654278300000|2022-06-03 17:45:00|||||||||20
1654278600000|2022-06-03 17:50:00|||||||||20
1654278900000|2022-06-03 17:55:00|||||||||19
1654279200000|2022-06-03 18:00:00|||||||||25
1654279500000|2022-06-03 18:05:00|||||||||79
1654279800000|2022-06-03 18:10:00|||||||||19
1654280100000|2022-06-03 18:15:00|||||||||101
1654280400000|2022-06-03 18:20:00|||||||||19
1654280700000|2022-06-03 18:25:00|10988.5|10987|10989|10987.5|10989|10987.5|10988.5|10987|109
1654281000000|2022-06-03 18:30:00|||||||||18
1654281300000|2022-06-03 18:35:00|||||||||20
1654281600000|2022-06-03 18:40:00|||||||||20
1654281900000|2022-06-03 18:45:00|||||||||25
1654282200000|2022-06-03 18:50:00|||||||||20
1654282500000|2022-06-03 18:55:00|||||||||20
1654282800000|2022-06-03 19:00:00|||||||||53
1654283100000|2022-06-03 19:05:00|||||||||17
1654283400000|2022-06-03 19:10:00|||||||||20
1654283700000|2022-06-03 19:15:00|||||||||19
1654284000000|2022-06-03 19:20:00|||||||||20
1654284300000|2022-06-03 19:25:00|||||||||34
1654284600000|2022-06-03 19:30:00|||||||||19
1654284900000|2022-06-03 19:35:00|||||||||20
1654285200000|2022-06-03 19:40:00|||||||||18
1654285500000|2022-06-03 19:45:00|||||||||20
1654285800000|2022-06-03 19:50:00|10989.5|10988|10990|10988.5|10990|10988.5|10989.5|10988|491
1654286100000|2022-06-03 19:55:00|10990.5||10990.5||10990.5||10990||330
1654474500000|2022-06-06 00:15:00|10990|10988|10990|10988.5|10990|10988.5|10989|10987.5|252
1654474800000|2022-06-06 00:20:00||10988||10988.5||10988.5||10988|11
1654475100000|2022-06-06 00:25:00|10989.5|10988|10990|10988.5|10990|10988.5|10989.5|10988|37
1654475400000|2022-06-06 00:30:00|||||||||2
1654475700000|2022-06-06 00:35:00|10989.5|10988|10990|10988.5|10990|10988.5|10989.5|10988|10
1654476000000|2022-06-06 00:40:00|10989.5|10988|10989.5|10988|10990|10988.5|10989.5|10988|68
1654476300000|2022-06-06 00:45:00|10989|10987.5|10989.5|10988|10989.5|10988|10989|10987.5|8
1654476600000|2022-06-06 00:50:00|10990|10988.5|10990|10988.5|10990|10988.5|10990|10988.5|13
1654476900000|2022-06-06 00:55:00|10989.5|10988|10990|10988.5|10990|10988.5|10989.5|10988|432
1654477200000|2022-06-06 01:00:00|10990.5|10989|10990.5|10989|10990.5|10989|10990.5|10989|15
1654477500000|2022-06-06 01:05:00||10988.5||10989||10989||10988.5|2
1654477800000|2022-06-06 01:10:00|||||||||2
1654478100000|2022-06-06 01:15:00|10991|10989.5|10991|10989|10991|10989.5|10991|10989|12
1654478400000|2022-06-06 01:20:00|10990.5|10989.5|10991|10989.5|10991|10989.5|10990.5|10989|1
1654478700000|2022-06-06 01:25:00|||||||||2
1654479000000|2022-06-06 01:30:00|||||||||2
1654479300000|2022-06-06 01:35:00|||||||||2
1654479600000|2022-06-06 01:40:00|||||||||2
1654479900000|2022-06-06 01:45:00|||||||||2
1654480200000|2022-06-06 01:50:00||10989||10989.5||10989.5||10989|472
1654480500000|2022-06-06 01:55:00|10990.5|10989|10990.5|10989|10990.5|10989|10990.5|10989|300
1654480800000|2022-06-06 02:00:00|10990|10988.5|10990|10988.5|10990|10988.5|10990|10988.5|5
1654481100000|2022-06-06 02:05:00|10990.5||10990.5||10990.5||10990.5||3
1654481400000|2022-06-06 02:10:00||10989||10989||10989||10989|51
1654481700000|2022-06-06 02:15:00||10988.5||10989||10989||10988.5|1
1654482000000|2022-06-06 02:20:00|||||||||2
1654482300000|2022-06-06 02:25:00|||||||||2
1654482600000|2022-06-06 02:30:00|10990|10988.5|10989.5|10988|10990|10988.5|10989.5|10988|211
1654482900000|2022-06-06 02:35:00|||||||||171
1654483200000|2022-06-06 02:40:00|||||||||2
1654483500000|2022-06-06 02:45:00|||||||||3
1654483800000|2022-06-06 02:50:00|||||||||2
1654484100000|2022-06-06 02:55:00|10990||10989.5||10990||10989.5||133
1654484400000|2022-06-06 03:00:00|10990|10988.5|10990|10988.5|10990|10988.5|10990|10988.5|3
1654484700000|2022-06-06 03:05:00|||||||||2
1654485000000|2022-06-06 03:10:00|||||||||2
1654485300000|2022-06-06 03:15:00|10989.5|10988|10989.5|10988|10989.5|10988|10989.5|10988|21
1654485600000|2022-06-06 03:20:00|10990|10988.5|10990|10988.5|10990|10988.5|10990|10988.5|8
1654485900000|2022-06-06 03:25:00|||||||||2
1654486200000|2022-06-06 03:30:00|||||||||2
1654486500000|2022-06-06 03:35:00|||||||||1
1654486800000|2022-06-06 03:40:00|||||||||3
1654487100000|2022-06-06 03:45:00|||||||||2
1654487400000|2022-06-06 03:50:00|10989.5|10988|10990|10988.5|10990|10988.5|10989.5|10988|203
1654487700000|2022-06-06 03:55:00|||||||||1
1654488000000|2022-06-06 04:00:00|10989.5|10988|10989.5|10988|10990|10988.5|10989.5|10988|125
1654488300000|2022-06-06 04:05:00|10990|10988.5|10989.5|10988|10990|10988.5|10989.5|10988|69
1654488600000|2022-06-06 04:10:00|||||||||1
1654488900000|2022-06-06 04:15:00|||||||||3
1654489200000|2022-06-06 04:20:00|||||||||7
1654489500000|2022-06-06 04:25:00|||||||||3
1654489800000|2022-06-06 04:30:00|10989|10987.5|10989.5|10987.5|10989.5|10988|10989|10987.5|80
1654490100000|2022-06-06 04:35:00||10988||10988||10988||10988|2
1654490400000|2022-06-06 04:40:00|||||||||540
1654490700000|2022-06-06 04:45:00|||||||||2
1654491000000|2022-06-06 04:50:00|||||||||3
1654491300000|2022-06-06 04:55:00|||||||||20
1654491600000|2022-06-06 05:00:00|||||||||552
1654491900000|2022-06-06 05:05:00|10989|10987.5|10989|10987.5|10989|10987.5|10988.5|10987|37
1654492200000|2022-06-06 05:10:00|||||||||5
1654492500000|2022-06-06 05:15:00|||||||||2
1654492800000|2022-06-06 05:20:00|10988.5|10987|10988.5|10987|10988.5|10987|10988.5|10987|16
1654493100000|2022-06-06 05:25:00|10989|10987.5|10989|10987.5|10989|10987.5|10988.5|10987|43
1654493400000|2022-06-06 05:30:00|||||||||1
1654493700000|2022-06-06 05:35:00|||||||||12
1654494000000|2022-06-06 05:40:00|10989.5|10988|10989.5|10988|10989.5|10988|10989.5|10987.5|4
1654494300000|2022-06-06 05:45:00|||||||||1
1654494600000|2022-06-06 05:50:00|||||||||2
1654494900000|2022-06-06 05:55:00|10990|10988.5|10990|10988.5|10990.5|10989|10990|10988.5|378
1654495200000|2022-06-06 06:00:00|10989.5|10988|10990.5|10989|10993|10991.5|10989|10987.5|3167
1654495500000|2022-06-06 06:05:00|10990|10988.5|10991.5|10990|10991.5|10990|10990|10988.5|226
1654495800000|2022-06-06 06:10:00|10992|10990.5|10991|10989.5|10992.5|10991|10991|10989|679
1654496100000|2022-06-06 06:15:00|10991.5|10990|10990.5|10989|10991.5|10990|10990.5|10989|127
1654496400000|2022-06-06 06:20:00|10990|10988.5|10990|10988.5|10990.5|10989|10989.5|10988|2070
1654496700000|2022-06-06 06:25:00|10989.5|10988|10988.5|10987|10989.5|10988|10988.5|10987|1816
1654497000000|2022-06-06 06:30:00|10988|10986.5|10989|10987.5|10989|10987.5|10987|10985.5|3681
1654497300000|2022-06-06 06:35:00|10988.5|10987|10988|10986.5|10989|10987.5|10988|10986.5|11301
1654497600000|2022-06-06 06:40:00|10988.5|10987|10988|10986.5|10988.5|10987|10988|10986.5|700
1654497900000|2022-06-06 06:45:00|10988.5|10987|10990|10988.5|10990.5|10989|10988.5|10987|3119
1654498200000|2022-06-06 06:50:00|10990.5|10989|10991|10989.5|10991|10989.5|10990|10988.5|3151
1654498500000|2022-06-06 06:55:00|10991.5|10990|10992|10990|10992|10990.5|10991|10989.5|505
1654498800000|2022-06-06 07:00:00|10991.5|10989.5|10990|10988.5|10991.5|10989.5|10989|10987.5|3328
1654499100000|2022-06-06 07:05:00|10989.5|10988|10990|10988.5|10990|10988.5|10989|10987.5|2305
1654499400000|2022-06-06 07:10:00|10990.5|10989|10990|10988.5|10991|10989.5|10989.5|10988|6724
1654499700000|2022-06-06 07:15:00|10990.5|10989|10988|10986.5|10990.5|10989|10988|10986.5|1734
1654500000000|2022-06-06 07:20:00|10988.5|10987|10988|10986.5|10989.5|10988|10988|10986.5|3607
1654500300000|2022-06-06 07:25:00|10987.5|10986|10989|10987.5|10989|10987.5|10987|10985.5|2498
1654500600000|2022-06-06 07:30:00|10988.5|10987|10990|10988.5|10990|10988.5|10988.5|10987|1798
1654500900000|2022-06-06 07:35:00|10989.5|10988|10989|10987.5|10990|10988.5|10989|10987.5|2493
1654501200000|2022-06-06 07:40:00|10989.5|10988|10987.5|10986|10990|10988.5|10987.5|10986|6421
1654501500000|2022-06-06 07:45:00|10988|10986.5|10987.5|10986|10989|10987.5|10987.5|10986|6017
1654501800000|2022-06-06 07:50:00|10987|10985.5|10986.5|10985|10987.5|10986|10985.5|10984|4703
1654502100000|2022-06-06 07:55:00|10987|10985.5|10985.5|10984|10987.5|10986|10985.5|10984|5331
1654502400000|2022-06-06 08:00:00|10985|10983.5|10984.5|10983|10985.5|10984|10984|10982.5|2911
1654502700000|2022-06-06 08:05:00|10985|10983.5|10985|10983.5|10985.5|10984|10984.5|10983|4538
1654503000000|2022-06-06 08:10:00|10984.5|10983|10985|10983.5|10986|10984.5|10984.5|10983|13366
1654503300000|2022-06-06 08:15:00|10985.5|10984|10985.5|10984|10986|10984.5|10985.5|10983.5|1911
1654503600000|2022-06-06 08:20:00|10986|10984.5|10986.5|10985|10986.5|10985|10986|10984.5|10478
1654503900000|2022-06-06 08:25:00|10986|10984.5|10985|10983|10986|10984.5|10984.5|10983|1627
1654504200000|2022-06-06 08:30:00|10984.5|10982.5|10984|10982.5|10984.5|10983|10984|10982.5|3723
1654504500000|2022-06-06 08:35:00|10984.5|10983|10983.5|10982|10984.5|10983|10983.5|10982|1716
1654504800000|2022-06-06 08:40:00|10983|10981.5|10984|10982.5|10984.5|10983|10983|10981.5|6170
1654505100000|2022-06-06 08:45:00|10984.5|10983|10983|10981.5|10984.5|10983|10981.5|10980|1917
1654505400000|2022-06-06 08:50:00|10983.5|10982|10982.5|10981|10983.5|10982|10982|10980.5|1897
1654505700000|2022-06-06 08:55:00|10982|10980.5|10981.5|10980|10982|10980.5|10981|10979.5|2643
1654506000000|2022-06-06 09:00:00|10981|10979.5|10981.5|10980|10982.5|10981|10981|10979.5|2366
1654506300000|2022-06-06 09:05:00|10981|10979.5|10982|10980.5|10982|10980.5|10981|10979.5|928
1654506600000|2022-06-06 09:10:00|10982.5|10981|10982.5|10981|10982.5|10981|10982|10980.5|4063
1654506900000|2022-06-06 09:15:00|10982|10980.5|10982.5|10981|10982.5|10981|10981.5|10980|1692
1654507200000|2022-06-06 09:20:00|10982|10980.5|10982|10980.5|10983|10981.5|10981.5|10980|1769
1654507500000|2022-06-06 09:25:00|10981.5|10980|10982|10980.5|10982|10980.5|10981.5|10980|2961
1654507800000|2022-06-06 09:30:00|10981.5|10980|10982.5|10981|10983|10981.5|10981.5|10980|1522
1654508100000|2022-06-06 09:35:00|10982|10980.5|10982.5|10981|10983|10981.5|10982|10980.5|3181
1654508400000|2022-06-06 09:40:00|10983|10981.5|10984|10982.5|10984|10982.5|10983|10981|4514
1654508700000|2022-06-06 09:45:00|10984.5|10983|10983|10981.5|10984.5|10983|10983|10981.5|5121
1654509000000|2022-06-06 09:50:00|10982.5|10981|10982|10980.5|10982.5|10981|10981.5|10980|2920
1654509300000|2022-06-06 09:55:00|10981.5|10980|10982|10980.5|10982|10980.5|10981.5|10980|4682
1654509600000|2022-06-06 10:00:00|10982.5|10981|10982.5|10981|10983|10981.5|10982|10980.5|6982
1654509900000|2022-06-06 10:05:00|10983|10981.5|10983|10981.5|10983|10981.5|10982.5|10981|2478
1654510200000|2022-06-06 10:10:00|10983.5|10982|10984|10982.5|10984|10982.5|10983.5|10982|6011
1654510500000|2022-06-06 10:15:00|10983.5|10982|10983.5|10982|10984|10982.5|10983|10981.5|1944
1654510800000|2022-06-06 10:20:00|10984|10981.5|10984|10982.5|10984|10982.5|10983.5|10981.5|313
1654511100000|2022-06-06 10:25:00|10983.5|10982|10985|10983|10985|10983.5|10983.5|10982|1857
1654511400000|2022-06-06 10:30:00|10984.5|10983.5|10985.5|10984|10985.5|10984|10984.5|10983|8737
1654511700000|2022-06-06 10:35:00|10986|10984.5|10985.5|10984|10986|10984.5|10985|10983.5|1649
1654512000000|2022-06-06 10:40:00|10986|10984.5|10986.5|10985|10986.5|10985|10986|10984.5|208
1654512300000|2022-06-06 10:45:00|10987|10985.5|10986.5|10985|10987|10985.5|10986.5|10985|2544
1654512600000|2022-06-06 10:50:00|10987|10985.5|10987.5|10986|10987.5|10986|10986.5|10985|3432
1654512900000|2022-06-06 10:55:00|10988|10986.5|10987|10985.5|10988|10986.5|10987|10985.5|2274
1654513200000|2022-06-06 11:00:00|10987.5|10986|10987.5|10986|10987.5|10986|10987|10985.5|4293
1654513500000|2022-06-06 11:05:00|10988|10986.5|10987.5|10986|10988|10986.5|10987.5|10986|2498
1654513800000|2022-06-06 11:10:00|10987|10985.5|10987|10985.5|10988.5|10987|10987|10985.5|382
1654514100000|2022-06-06 11:15:00|10987.5|10986|10987|10985.5|10987.5|10986|10986.5|10985|179
1654514400000|2022-06-06 11:20:00|10987.5|10986|10986.5|10985|10987.5|10986|10986|10984.5|2769
1654514700000|2022-06-06 11:25:00|10986|10984.5|10986.5|10985|10987|10985.5|10986|10984.5|954
1654515000000|2022-06-06 11:30:00|10987|10985.5|10987|10985.5|10987|10985.5|10986.5|10985|4227
1654515300000|2022-06-06 11:35:00|10986.5|10985|10986.5|10985|10986.5|10985|10986.5|10985|4715
1654515600000|2022-06-06 11:40:00|10987|10985.5|10987|10985.5|10987|10985.5|10987|10985.5|2093
1654515900000|2022-06-06 11:45:00|10987.5|10986|10987|10985.5|10987.5|10986|10986.5|10985|2069
1654516200000|2022-06-06 11:50:00|10986.5|10985|10987|10985.5|10987|10985.5|10986.5|10985|3486
1654516500000|2022-06-06 11:55:00|10987.5|10986|10987|10985.5|10987.5|10986|10987|10985.5|3014
1654516800000|2022-06-06 12:00:00|10987.5|10986|10987.5|10986|10987.5|10986|10987|10985.5|2087
1654517100000|2022-06-06 12:05:00|10988|10986.5|10988|10986.5|10988|10986.5|10987.5|10986|1490
1654517400000|2022-06-06 12:10:00|10987.5|10986|10987.5|10986|10988|10986.5|10987.5|10986|1236
1654517700000|2022-06-06 12:15:00|10987|10985.5|10986.5|10985|10987|10985.5|10986.5|10985|3202
1654518000000|2022-06-06 12:20:00|10986|10984.5|10986.5|10985|10986.5|10985|10986|10984.5|1004
1654518300000|2022-06-06 12:25:00|10986|10984.5|10987|10985.5|10987|10985.5|10986|10984.5|1569
1654518600000|2022-06-06 12:30:00|10986.5|10985|10986|10984.5|10987|10985.5|10986|10984.5|660
1654518900000|2022-06-06 12:35:00|||||||||573
1654519200000|2022-06-06 12:40:00|10985.5|10984|10986.5|10985|10986.5|10985|10985.5|10984|447
1654519500000|2022-06-06 12:45:00|10986|10984.5|10986.5|10985|10987|10985.5|10986|10984.5|1935
1654519800000|2022-06-06 12:50:00|10986|10984.5|10985.5|10984|10986.5|10985|10985.5|10984|145
1654520100000|2022-06-06 12:55:00|10986||10985.5||10986||10985.5||1732
1654520400000|2022-06-06 13:00:00|10985|10983.5|10984|10982.5|10985|10983.5|10984|10982.5|748
1654520700000|2022-06-06 13:05:00|10983.5|10982|10984.5|10983|10984.5|10983|10983.5|10982|888
1654521000000|2022-06-06 13:10:00|10985|10983.5|10985.5|10984|10985.5|10984|10984.5|10983|4471
1654521300000|2022-06-06 13:15:00|10986|10984.5|10985|10983.5|10986.5|10985|10985|10983.5|4070
1654521600000|2022-06-06 13:20:00|10985.5|10984|10986|10984.5|10986|10984.5|10985.5|10984|1696
1654521900000|2022-06-06 13:25:00|10986.5|10985|10986.5|10985|10986.5|10985|10986|10984.5|742
1654522200000|2022-06-06 13:30:00|10986|10984.5|10986.5|10985|10987|10985.5|10985.5|10984|998
1654522500000|2022-06-06 13:35:00|10987|10985.5|10986|10984.5|10987|10985.5|10986|10984.5|375
1654522800000|2022-06-06 13:40:00|10986.5|10985|10985.5|10984|10986.5|10985|10985.5|10984|493
1654523100000|2022-06-06 13:45:00|10986|10984.5|10985.5|10984|10986.5|10985|10985.5|10984|1053
1654523400000|2022-06-06 13:50:00|10985|10983.5|10985|10983.5|10985.5|10984|10985|10983.5|1340
1654523700000|2022-06-06 13:55:00|10984.5|10983|10984.5|10983|10985|10983.5|10984.5|10983|2777
1654524000000|2022-06-06 14:00:00|10984|10982.5|10983.5|10982|10984|10982.5|10983|10981.5|1421
1654524300000|2022-06-06 14:05:00|10983|10981.5|10983|10981.5|10983.5|10982|10982.5|10981|1478
1654524600000|2022-06-06 14:10:00|10983.5|10982|10983|10981.5|10984|10982.5|10983|10981.5|1019
1654524900000|2022-06-06 14:15:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10982|603
1654525200000|2022-06-06 14:20:00|10984|10982.5|10984|10982.5|10984|10982.5|10983.5|10982|2194
1654525500000|2022-06-06 14:25:00|10983.5|10982|10984|10982.5|10984.5|10983|10983.5|10982|1671
1654525800000|2022-06-06 14:30:00|10984.5|10982|10983|10981.5|10984.5|10982|10983|10981.5|1325
1654526100000|2022-06-06 14:35:00|10982.5|10981|10982|10980.5|10983|10981.5|10981.5|10980|1927
1654526400000|2022-06-06 14:40:00|10982.5|10981|10982.5|10981|10982.5|10981|10982|10980.5|1127
1654526700000|2022-06-06 14:45:00|10982|10980.5|10982.5|10981|10982.5|10981|10982|10980.5|490
1654527000000|2022-06-06 14:50:00|10982|10980.5|10983|10981.5|10983|10981.5|10982|10980.5|1503
1654527300000|2022-06-06 14:55:00|10982.5|10981|10982|10980.5|10982.5|10981|10981.5|10980|2181
1654527600000|2022-06-06 15:00:00|10981.5|10980|10982|10980.5|10982|10980.5|10981|10979.5|4115
1654527900000|2022-06-06 15:05:00|10982.5|10981|10981.5|10980|10982.5|10981|10981.5|10980|520
1654528200000|2022-06-06 15:10:00|10982|10980.5|10981.5|10979.5|10982|10980.5|10981|10979.5|769
1654528500000|2022-06-06 15:15:00|10981|10980|10982|10980.5|10982.5|10981|10981|10980|4981
1654528800000|2022-06-06 15:20:00|10982.5|10981|10982.5|10981|10983|10981|10982|10980.5|1255
1654529100000|2022-06-06 15:25:00|10982|10980.5|10982.5|10981|10982.5|10981|10982|10980.5|3528
1654529400000|2022-06-06 15:30:00|10982|10980.5|10982|10980.5|10982.5|10981|10982|10980.5|354
1654529700000|2022-06-06 15:35:00|10982.5|10981|10983|10981.5|10983|10981.5|10982|10980.5|1003
1654530000000|2022-06-06 15:40:00|10982.5|10981|10983.5|10982|10983.5|10982|10982.5|10981|784
1654530300000|2022-06-06 15:45:00|10983|10981.5|10983.5|10982|10983.5|10982|10983|10981.5|1129
1654530600000|2022-06-06 15:50:00|10983|10981.5|10983.5|10982|10983.5|10982|10983|10981.5|951
1654530900000|2022-06-06 15:55:00|10983|10981.5|10983.5|10982|10983.5|10982|10983|10981.5|553
1654531200000|2022-06-06 16:00:00|10984|10982.5|10984.5|10983|10984.5|10983|10983.5|10982|277
1654531500000|2022-06-06 16:05:00|10985|10983.5|10985|10983.5|10985|10983.5|10985|10983.5|516
1654531800000|2022-06-06 16:10:00|10985.5|10983|10985.5|10984|10985.5|10984|10985.5|10983|292
1654532100000|2022-06-06 16:15:00|10985|10983.5|10985.5|10984|10985.5|10984|10985|10983.5|520
1654532400000|2022-06-06 16:20:00|||||||||836
1654532700000|2022-06-06 16:25:00|10985|10983.5|10984.5|10983|10985|10983.5|10984.5|10983|829
1654533000000|2022-06-06 16:30:00|10985|10983.5|10984|10982.5|10985|10983.5|10984|10982.5|626
1654533300000|2022-06-06 16:35:00|10983.5|10982|10984.5|10983|10984.5|10983|10983.5|10982|2052
1654533600000|2022-06-06 16:40:00|10984|10982.5|10985|10983.5|10985|10983.5|10984|10982.5|158
1654533900000|2022-06-06 16:45:00|||||||||49
1654534200000|2022-06-06 16:50:00|10984.5|10983|10984.5|10983|10984.5|10983|10984|10982.5|483
1654534500000|2022-06-06 16:55:00|10984|10982.5|10983.5|10982|10984|10982.5|10983|10981.5|1999
1654534800000|2022-06-06 17:00:00|10983|10981.5|10983|10981.5|10983|10981.5|10983|10981.5|57
1654535100000|2022-06-06 17:05:00|10983.5|10982|10983.5|10982|10983.5|10982|10983|10981.5|348
1654535400000|2022-06-06 17:10:00|10983|10981.5|10983|10981.5|10983.5|10982|10983|10981.5|72
1654535700000|2022-06-06 17:15:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10981.5|6
1654536000000|2022-06-06 17:20:00|||||||||3
1654536300000|2022-06-06 17:25:00|||||||||10
1654536600000|2022-06-06 17:30:00|10983|10981.5|10983.5|10981.5|10983.5|10981.5|10983|10981.5|6
1654536900000|2022-06-06 17:35:00|10983|10982|10983.5|10981.5|10983.5|10982|10983|10981.5|214
1654537200000|2022-06-06 17:40:00|10983|10982|10983|10981.5|10983.5|10982|10983|10981.5|69
1654537500000|2022-06-06 17:45:00|10983.5||10983||10983.5||10983||6
1654537800000|2022-06-06 17:50:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10982|15
1654538100000|2022-06-06 17:55:00|10983|10981.5|10983|10981.5|10983|10981.5|10983|10981.5|7
1654538400000|2022-06-06 18:00:00|10983.5|10982|10983|10981.5|10983.5|10982|10983|10981.5|100
1654538700000|2022-06-06 18:05:00|10983.5|10982|10983.5|10982|10983.5|10982|10983|10982|5
1654539000000|2022-06-06 18:10:00|10983|10981.5|10983|10981.5|10983.5|10981.5|10983|10981.5|11
1654539300000|2022-06-06 18:15:00|||||||||12
1654539600000|2022-06-06 18:20:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10982|9
1654539900000|2022-06-06 18:25:00|10984|10982.5|10984|10982.5|10984|10982.5|10984|10982|38
1654540200000|2022-06-06 18:30:00||10982||10982.5||10982.5||10982|4
1654540500000|2022-06-06 18:35:00|||||||||330
1654540800000|2022-06-06 18:40:00||10982||10982.5||10982.5||10982|3
1654541100000|2022-06-06 18:45:00||10982||10982.5||10982.5||10982|30
1654541400000|2022-06-06 18:50:00|10983.5|10982|10984|10982.5|10984|10982.5|10983.5|10982|46
1654541700000|2022-06-06 18:55:00|||||||||6
1654542000000|2022-06-06 19:00:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10982|50
1654542300000|2022-06-06 19:05:00|||||||||5
1654542600000|2022-06-06 19:10:00|10983|10981.5|10983|10981.5|10983|10981.5|10983|10981.5|4
1654542900000|2022-06-06 19:15:00|||||||||43
1654543200000|2022-06-06 19:20:00|10982.5|10981|10983|10981.5|10983|10981.5|10982.5|10981|13
1654543500000|2022-06-06 19:25:00||10981||10981.5||10981.5||10981|6
1654543800000|2022-06-06 19:30:00|||||||||46
1654544100000|2022-06-06 19:35:00|||||||||6
1654544400000|2022-06-06 19:40:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10982|12
1654544700000|2022-06-06 19:45:00|||||||||4
1654545000000|2022-06-06 19:50:00|10984|10982.5|10984.5|10983|10984.5|10983|10984|10982.5|64
1654545300000|2022-06-06 19:55:00|10984|10982.5|10984.5|10982.5|10984.5|10983|10984|10982.5|192
1654560900000|2022-06-07 00:15:00|10984|10978.5|10984.5|10981.5|10984.5|10983|10984|10978.5|5
1654561200000|2022-06-07 00:20:00|10984|10981|10983|10980.5|10984|10981|10983|10980|0
1654561500000|2022-06-07 00:25:00|10983.5|10981|10983.5|10981|10984|10981.5|10983.5|10980.5|105
1654561800000|2022-06-07 00:30:00|10983|10980.5|10983.5|10981|10983.5|10981|10983|10980.5|0
1654562100000|2022-06-07 00:35:00|10983|10980.5|10983|10980.5|10983|10980.5|10982.5|10980|30
1654562400000|2022-06-07 00:40:00|10982.5|10980|10982.5|10980.5|10983|10981.5|10982|10979.5|0
1654562700000|2022-06-07 00:45:00|10983|10980|10982.5|10979.5|10983.5|10982|10982.5|10979.5|306
1654563000000|2022-06-07 00:50:00|10983|10980|10982.5|10979.5|10983|10981|10982|10979.5|50
1654563300000|2022-06-07 00:55:00|10982||10982.5||10982.5||10982||0
1654563600000|2022-06-07 01:00:00|10982|10980|10982.5|10979.5|10982.5|10980|10982|10979.5|0
1654563900000|2022-06-07 01:05:00|10982|10979|10981.5|10978.5|10982.5|10979|10980.5|10978.5|0
1654564200000|2022-06-07 01:10:00|10981|10979|10981.5|10979|10981.5|10979|10981|10979|0
1654564500000|2022-06-07 01:15:00|10981|10978.5|10981|10978.5|10981.5|10979|10981|10978.5|0
1654564800000|2022-06-07 01:20:00|10981.5|10979|10981.5|10979|10981.5|10979|10981|10979|0
1654565100000|2022-06-07 01:25:00|10981|10979.5|10981.5|10979.5|10982|10980|10981|10979.5|0
1654565400000|2022-06-07 01:30:00|10981|10979|10981.5|10979|10981.5|10979.5|10981|10979|0
1654565700000|2022-06-07 01:35:00|10981|10979.5|10981|10979|10981|10979.5|10981|10979|0
1654566000000|2022-06-07 01:40:00|10981.5|10979.5|10981|10979|10981.5|10979.5|10981|10979|0
1654566300000|2022-06-07 01:45:00|10981.5|10979.5|10981.5|10979.5|10981.5|10979.5|10981|10979.5|952
1654567200000|2022-06-07 02:00:00|10982|10980|10982|10980|10982|10980|10982|10980|0
1654567500000|2022-06-07 02:05:00|10982.5||10982.5||10982.5||10982.5||0
1654567800000|2022-06-07 02:10:00|10983|10980.5|10983|10980.5|10983|10980.5|10983|10980.5|0
1654568100000|2022-06-07 02:15:00|10982.5|10980|10982.5|10980|10982.5|10980|10982.5|10980|0
1654568400000|2022-06-07 02:20:00|10983|10980.5|10983|10980.5|10983|10980.5|10983|10980.5|0
1654568700000|2022-06-07 02:25:00|10982.5|10980|10983|10980.5|10983|10980.5|10982.5|10980|0
1654569600000|2022-06-07 02:40:00|10982.5|10981|10983|10980.5|10983|10981|10982.5|10980|0
1654569900000|2022-06-07 02:45:00|10982.5|10980|10983|10980.5|10983|10980.5|10982.5|10980|0
1654570500000|2022-06-07 02:55:00|10983.5|10981|10983.5|10980.5|10983.5|10981|10983|10980.5|0
1654570800000|2022-06-07 03:00:00|10983|10981|10983.5|10980.5|10983.5|10981|10983|10980.5|0
1654571100000|2022-06-07 03:05:00|10983||10983||10983.5||10983||0
1654571400000|2022-06-07 03:10:00|10983.5||10983||10983.5||10983||0
1654572300000|2022-06-07 03:25:00|10982.5|10980|10982.5|10980|10982.5|10980|10982.5|10980|0
1654572600000|2022-06-07 03:30:00|10983||10982.5||10983||10982.5||0
1654572900000|2022-06-07 03:35:00|10983||10982.5||10983||10982.5||0
1654573200000|2022-06-07 03:40:00|10983||10982.5||10983||10982.5||0
1654573500000|2022-06-07 03:45:00|10983||10983||10983||10982.5||0
1654573800000|2022-06-07 03:50:00|10982.5|10980.5|10982.5|10980|10983|10980.5|10982.5|10980|0
1654574100000|2022-06-07 03:55:00|10983|10981.5|10982.5|10980.5|10983.5|10981.5|10982.5|10980|158
1654574400000|2022-06-07 04:00:00|10983|10981|10983.5|10981|10983.5|10981|10983|10981|0
1654574700000|2022-06-07 04:05:00|10983|10981.5|10983.5|10981.5|10983.5|10981.5|10983|10981.5|0
1654575000000|2022-06-07 04:10:00||10981||10981.5||10981.5||10981|0
1654575900000|2022-06-07 04:25:00|10983|10981|10983.5|10981|10983.5|10981|10983|10981|0
1654576200000|2022-06-07 04:30:00|10983|10980.5|10981.5|10979|10983|10980.5|10980.5|10978.5|25
1654576500000|2022-06-07 04:35:00|10981|10978.5|10981.5|10979|10981.5|10979|10981|10978.5|0
1654576800000|2022-06-07 04:40:00|10981|10978.5|10980|10978.5|10982|10979.5|10980|10978.5|6
1654577100000|2022-06-07 04:45:00|10979.5|10977.5|10980|10977.5|10980.5|10978|10979.5|10977.5|20
1654577400000|2022-06-07 04:50:00|10979.5|10976.5|10979|10976.5|10980|10976.5|10979|10976.5|28
1654577700000|2022-06-07 04:55:00|10979.5|10977|10979.5|10978|10979.5|10978|10979|10977|86
1654578000000|2022-06-07 05:00:00|10979|10977|10979.5|10978|10979.5|10978|10979|10976.5|3
1654578300000|2022-06-07 05:05:00|10980|10978.5|10980|10978|10980.5|10978.5|10979.5|10978|130
1654578600000|2022-06-07 05:10:00|10979.5||10980||10980||10979.5||0
1654578900000|2022-06-07 05:15:00|10979.5||10979.5||10980||10979.5||0
1654579200000|2022-06-07 05:20:00|10980||10980||10980.5||10980||0
1654579500000|2022-06-07 05:25:00|10980.5||10980||10980.5||10979.5||400
1654579800000|2022-06-07 05:30:00|10980.5|10978.5|10980|10978|10980.5|10978.5|10980|10978|114
1654580700000|2022-06-07 05:45:00|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|0
1654581000000|2022-06-07 05:50:00|10981|10979|10980.5|10978.5|10981|10979|10980.5|10978.5|0
1654581300000|2022-06-07 05:55:00|10981|10979.5|10980.5|10978.5|10981|10979.5|10980.5|10978.5|516
1654581600000|2022-06-07 06:00:00|10980|10978|10982|10979.5|10983|10981|10979.5|10978|264
1654581900000|2022-06-07 06:05:00|10982.5|10980|10981.5|10980|10983.5|10982|10981.5|10979.5|1837
1654582200000|2022-06-07 06:10:00|10981|10979.5|10982|10980|10982.5|10980.5|10981|10979.5|251
1654582500000|2022-06-07 06:15:00|10981.5|10980.5|10982.5|10981|10983|10981|10981.5|10980|135
1654582800000|2022-06-07 06:20:00|10982|10980.5|10983.5|10982|10984|10982.5|10982|10980.5|144
1654583100000|2022-06-07 06:25:00|10984|10982.5|10983|10981.5|10984|10982.5|10982.5|10981|340
1654583400000|2022-06-07 06:30:00|10982.5|10981|10984|10982.5|10984|10982.5|10982.5|10981|84
1654583700000|2022-06-07 06:35:00|10984.5|10983|10984.5|10983|10985.5|10983.5|10984.5|10983|1130
1654584000000|2022-06-07 06:40:00|10984|10982.5|10984.5|10983|10984.5|10983|10983.5|10982|643
1654584300000|2022-06-07 06:45:00|10984|10982.5|10985.5|10984|10985.5|10984|10984|10982.5|486
1654584600000|2022-06-07 06:50:00|10986|10983.5|10985.5|10984|10986.5|10985|10985.5|10983.5|798
1654584900000|2022-06-07 06:55:00|10986|10984.5|10984.5|10982.5|10986|10984.5|10984|10982.5|701
1654585200000|2022-06-07 07:00:00|10984|10983|10987.5|10986|10987.5|10986|10984|10983|1466
1654585500000|2022-06-07 07:05:00|10988|10986.5|10987.5|10985.5|10989|10987.5|10987|10985.5|544
1654585800000|2022-06-07 07:10:00|10987|10985|10986|10984.5|10987.5|10985.5|10986|10984.5|404
1654586100000|2022-06-07 07:15:00|10985.5|10984|10987|10985.5|10987|10985.5|10985.5|10984|725
1654586400000|2022-06-07 07:20:00|10986.5|10985|10986.5|10984.5|10987.5|10986|10986|10984.5|656
1654586700000|2022-06-07 07:25:00|10986|10985|10988|10986.5|10988|10986.5|10986|10984.5|685
1654587000000|2022-06-07 07:30:00|10988.5|10987|10989.5|10988|10990|10988.5|10988.5|10987|804
1654587300000|2022-06-07 07:35:00|10990|10988.5|10989.5|10988|10990|10988.5|10988.5|10987|1507
1654587600000|2022-06-07 07:40:00|10989|10987.5|10987.5|10986|10989|10987.5|10987|10985.5|348
1654587900000|2022-06-07 07:45:00|10987|10985.5|10987|10985.5|10987.5|10986|10987|10985.5|358
1654588200000|2022-06-07 07:50:00|10986.5|10985|10986.5|10985|10987|10985.5|10986|10984.5|944
1654588500000|2022-06-07 07:55:00|10986|10984.5|10987|10985|10987.5|10986|10986|10984.5|388
1654588800000|2022-06-07 08:00:00|10986.5|10985.5|10988|10986.5|10988.5|10987|10986.5|10985|1334
1654589100000|2022-06-07 08:05:00|10988.5|10987|10988.5|10987|10988.5|10987|10988|10986.5|604
1654589400000|2022-06-07 08:10:00|10988|10986.5|10988.5|10987|10988.5|10987|10988|10986.5|4077
1654589700000|2022-06-07 08:15:00|10989|10987.5|10989|10987.5|10989.5|10988|10987.5|10986|750
1654590000000|2022-06-07 08:20:00|10989.5|10988|10988.5|10987|10989.5|10988|10988|10986.5|1541
1654590300000|2022-06-07 08:25:00|10989|10987.5|10991|10989.5|10991|10989.5|10988.5|10987.5|580
1654590600000|2022-06-07 08:30:00|10990.5|10989|10989.5|10988|10991|10989|10989|10987.5|1686
1654590900000|2022-06-07 08:35:00|10989|10987.5|10989.5|10988|10990|10988.5|10989|10987.5|318
1654591200000|2022-06-07 08:40:00|10990|10988.5|10991|10989.5|10991|10989.5|10990|10988|102
1654591500000|2022-06-07 08:45:00|10991.5|10989|10992.5|10990.5|10993|10991.5|10991|10989|661
1654591800000|2022-06-07 08:50:00|10992|10990|10992|10990.5|10992.5|10990.5|10991.5|10990|164
1654592100000|2022-06-07 08:55:00|10991.5|10990|10991|10989|10991.5|10990.5|10990.5|10988.5|334
1654592400000|2022-06-07 09:00:00|10990.5|10989.5|10992|10990|10992|10990|10990|10988.5|826
1654592700000|2022-06-07 09:05:00|10991.5|10989.5|10992|10990|10992|10990.5|10990.5|10989|1245
1654593000000|2022-06-07 09:10:00|10991.5|10990.5|10992|10990.5|10992.5|10990.5|10991.5|10990|355
1654593300000|2022-06-07 09:15:00|10992.5|10991|10991.5|10990|10992.5|10991|10991.5|10989.5|233
1654593600000|2022-06-07 09:20:00|10992|10989.5|10991.5|10990|10992|10990|10991|10989.5|225
1654593900000|2022-06-07 09:25:00|10992|10990.5|10991|10989.5|10992|10990.5|10990.5|10989|1655
1654594200000|2022-06-07 09:30:00|10990.5|10989|10989.5|10988|10991|10989.5|10989.5|10988|1309
1654594500000|2022-06-07 09:35:00|10990|10988.5|10990.5|10989|10990.5|10989|10990|10988.5|981
1654594800000|2022-06-07 09:40:00|10990|10988.5|10991|10989|10991|10989.5|10990|10988.5|1202
1654595100000|2022-06-07 09:45:00|10991.5|10989.5|10991|10989.5|10991.5|10990|10991|10989.5|113
1654595400000|2022-06-07 09:50:00|10991.5|10990|10992|10990.5|10992|10990.5|10991|10989.5|3790
1654595700000|2022-06-07 09:55:00|10991.5|10990|10991.5|10990|10991.5|10990|10991.5|10989.5|213
1654596000000|2022-06-07 10:00:00|10991|10989.5|10992|10990.5|10992|10990.5|10991|10989.5|1735
1654596300000|2022-06-07 10:05:00|10991.5|10990|10991|10989.5|10991.5|10990|10991|10989.5|557
1654596600000|2022-06-07 10:10:00|10991.5|10990|10991|10989.5|10991.5|10990|10991|10989.5|26
1654596900000|2022-06-07 10:15:00|10991.5|10990|10991|10989.5|10991.5|10990|10990.5|10989|99
1654597200000|2022-06-07 10:20:00|10990.5|10989|10991|10989.5|10991|10989.5|10990.5|10989|153
1654597500000|2022-06-07 10:25:00|10990.5|10989|10991|10989.5|10991|10989.5|10990.5|10989|364
1654597800000|2022-06-07 10:30:00|10991.5|10990|10991.5|10990|10991.5|10990|10991|10989.5|555
1654598100000|2022-06-07 10:35:00|10991|10989.5|10991|10989.5|10991.5|10990|10991|10989.5|291
1654598400000|2022-06-07 10:40:00|10991.5|10989|10990.5|10989|10991.5|10989.5|10990.5|10989|154
1654598700000|2022-06-07 10:45:00|10990|10988.5|10989.5|10988|10990.5|10988.5|10989.5|10988|739
1654599000000|2022-06-07 10:50:00|10990|10988.5|10989.5|10987.5|10990.5|10989|10989|10987.5|918
1654599300000|2022-06-07 10:55:00|10989|10988|10989.5|10987.5|10990.5|10988.5|10989|10987.5|121
1654599600000|2022-06-07 11:00:00|10989|10988|10988.5|10987|10989.5|10988|10988.5|10986.5|184
1654599900000|2022-06-07 11:05:00|10989|10987.5|10988.5|10987|10989|10987.5|10988.5|10987|151
1654600200000|2022-06-07 11:10:00|10989|10987.5|10989|10987.5|10989.5|10987.5|10988.5|10987|10
1654600500000|2022-06-07 11:15:00|10989.5|10988|10989.5|10988|10989.5|10988|10989|10987.5|32
1654600800000|2022-06-07 11:20:00|10990|10988.5|10990|10988.5|10990.5|10988.5|10990|10988.5|482
1654601100000|2022-06-07 11:25:00|10990.5|10988|10989.5|10988|10990.5|10988.5|10989|10987.5|223
1654601400000|2022-06-07 11:30:00|10990|10988.5|10989.5|10988|10990.5|10989|10989.5|10988|439
1654601700000|2022-06-07 11:35:00|10990|10988.5|10989|10987.5|10990.5|10989|10989|10987.5|1544
1654602000000|2022-06-07 11:40:00|10988.5|10987|10988.5|10987|10989|10987.5|10988|10986.5|263
1654602300000|2022-06-07 11:45:00|10988|10986.5|10988|10986.5|10988.5|10987|10987.5|10986|1127
1654602600000|2022-06-07 11:50:00|10988.5|10986|10987.5|10986|10988.5|10986.5|10987.5|10985.5|31
1654602900000|2022-06-07 11:55:00|10988|10985.5|10987.5|10986|10988|10986.5|10987.5|10985.5|31
1654603200000|2022-06-07 12:00:00|10987|10985.5|10986.5|10985|10987.5|10986|10986.5|10985|399
1654603500000|2022-06-07 12:05:00|10986|10984.5|10987.5|10986|10987.5|10986|10986|10984.5|119
1654603800000|2022-06-07 12:10:00|10988|10986.5|10987.5|10986|10988|10986.5|10987.5|10986|46
1654604100000|2022-06-07 12:15:00|10987|10985.5|10988.5|10987|10988.5|10987|10987|10985.5|149
1654604400000|2022-06-07 12:20:00|10989|10987.5|10988.5|10987|10989|10987.5|10988|10986.5|54
1654604700000|2022-06-07 12:25:00|10988|10986.5|10988.5|10987|10988.5|10987|10988|10986.5|35
1654605000000|2022-06-07 12:30:00|10989|10987.5|10989|10987.5|10989.5|10988|10988.5|10987|119
1654605300000|2022-06-07 12:35:00|10989.5|10988|10989|10987.5|10989.5|10988|10989|10987|56
1654605600000|2022-06-07 12:40:00|10989.5|10988|10989|10987.5|10990|10988.5|10989|10987.5|1618
1654605900000|2022-06-07 12:45:00|10988.5|10987|10988|10986.5|10988.5|10987|10988|10986.5|430
1654606200000|2022-06-07 12:50:00|10988.5|10987|10989|10987.5|10989.5|10987.5|10988|10987|8
1654606500000|2022-06-07 12:55:00|10989.5|10987|10988|10986.5|10989.5|10987|10988|10986.5|135
1654606800000|2022-06-07 13:00:00|10988.5|10987|10988.5|10987|10989|10987.5|10988|10986.5|34
1654607100000|2022-06-07 13:05:00|10989|10987.5|10988|10986.5|10989|10987.5|10988|10986.5|15
1654607400000|2022-06-07 13:10:00|10988.5|10987|10988.5|10987|10988.5|10987|10988|10986.5|323
1654607700000|2022-06-07 13:15:00|10989|10987.5|10988.5|10987|10989.5|10988|10988.5|10987|58
1654608000000|2022-06-07 13:20:00|10988|10986.5|10988.5|10987|10989|10987.5|10987.5|10986|2786
1654608300000|2022-06-07 13:25:00|10988|10986.5|10988|10986.5|10989|10987|10988|10986.5|1818
1654608600000|2022-06-07 13:30:00|10987.5|10986|10988|10986.5|10988.5|10987|10987.5|10986|143
1654608900000|2022-06-07 13:35:00|10988.5|10987|10988.5|10987|10989|10987|10988|10986|117
1654609200000|2022-06-07 13:40:00|10989|10987.5|10988.5|10987|10989|10987.5|10988|10986.5|180
1654609500000|2022-06-07 13:45:00|10989|10987.5|10989.5|10988|10990.5|10988.5|10989|10987.5|1022
1654609800000|2022-06-07 13:50:00|10990|10988.5|10991|10989.5|10991|10989.5|10989.5|10988.5|961
1654610100000|2022-06-07 13:55:00|10991.5|10990|10990|10988.5|10992|10990.5|10990|10988.5|945
1654610400000|2022-06-07 14:00:00|10989.5|10988|10988.5|10987|10990|10988.5|10988|10986.5|69
1654610700000|2022-06-07 14:05:00|10988|10986.5|10987.5|10986|10988|10987|10987|10985.5|133
1654611000000|2022-06-07 14:10:00|10988|10986.5|10988.5|10987|10989|10987|10988|10986.5|311
1654611300000|2022-06-07 14:15:00|10989|10987.5|10990|10988.5|10990.5|10989|10988.5|10987|508
1654611600000|2022-06-07 14:20:00|10989.5|10988|10989.5|10988|10990|10988.5|10989.5|10988|801
1654611900000|2022-06-07 14:25:00|10989|10987.5|10990|10988.5|10990|10988.5|10988.5|10987|189
1654612200000|2022-06-07 14:30:00|10989.5|10988|10988.5|10987|10989.5|10988|10988|10986.5|73
1654612500000|2022-06-07 14:35:00|10989|10986.5|10988|10986.5|10989|10987|10988|10986.5|378
1654612800000|2022-06-07 14:40:00|10988.5|10987|10990|10988.5|10990.5|10989|10988|10986.5|165
1654613100000|2022-06-07 14:45:00|10990.5|10988|10989|10987.5|10990.5|10988.5|10989|10987.5|13
1654613400000|2022-06-07 14:50:00|10988.5|10987|10989|10987.5|10989|10987.5|10988.5|10987|38
1654613700000|2022-06-07 14:55:00|10988.5|10987|10988|10986.5|10988.5|10987|10987|10985.5|477
1654614000000|2022-06-07 15:00:00|10988.5|10987|10988|10986.5|10989|10987|10988|10986.5|746
1654614300000|2022-06-07 15:05:00|10988.5|10987|10988.5|10987|10989|10987.5|10988|10986.5|401
1654614600000|2022-06-07 15:10:00|10989|10986.5|10987|10985.5|10989|10986.5|10987|10985.5|173
1654474500000|2022-06-06 00:15:00|10990|10988|10990|10988.5|10990|10988.5|10989|10987.5|252
1654474800000|2022-06-06 00:20:00||10988||10988.5||10988.5||10988|11
1654475100000|2022-06-06 00:25:00|10989.5|10988|10990|10988.5|10990|10988.5|10989.5|10988|37
1654475400000|2022-06-06 00:30:00|||||||||2
1654475700000|2022-06-06 00:35:00|10989.5|10988|10990|10988.5|10990|10988.5|10989.5|10988|10
1654476000000|2022-06-06 00:40:00|10989.5|10988|10989.5|10988|10990|10988.5|10989.5|10988|68
1654476300000|2022-06-06 00:45:00|10989|10987.5|10989.5|10988|10989.5|10988|10989|10987.5|8
1654476600000|2022-06-06 00:50:00|10990|10988.5|10990|10988.5|10990|10988.5|10990|10988.5|13
1654476900000|2022-06-06 00:55:00|10989.5|10988|10990|10988.5|10990|10988.5|10989.5|10988|432
1654477200000|2022-06-06 01:00:00|10990.5|10989|10990.5|10989|10990.5|10989|10990.5|10989|15
1654477500000|2022-06-06 01:05:00||10988.5||10989||10989||10988.5|2
1654477800000|2022-06-06 01:10:00|||||||||2
1654478100000|2022-06-06 01:15:00|10991|10989.5|10991|10989|10991|10989.5|10991|10989|12
1654478400000|2022-06-06 01:20:00|10990.5|10989.5|10991|10989.5|10991|10989.5|10990.5|10989|1
1654478700000|2022-06-06 01:25:00|||||||||2
1654479000000|2022-06-06 01:30:00|||||||||2
1654479300000|2022-06-06 01:35:00|||||||||2
1654479600000|2022-06-06 01:40:00|||||||||2
1654479900000|2022-06-06 01:45:00|||||||||2
1654480200000|2022-06-06 01:50:00||10989||10989.5||10989.5||10989|472
1654480500000|2022-06-06 01:55:00|10990.5|10989|10990.5|10989|10990.5|10989|10990.5|10989|300
1654480800000|2022-06-06 02:00:00|10990|10988.5|10990|10988.5|10990|10988.5|10990|10988.5|5
1654481100000|2022-06-06 02:05:00|10990.5||10990.5||10990.5||10990.5||3
1654481400000|2022-06-06 02:10:00||10989||10989||10989||10989|51
1654481700000|2022-06-06 02:15:00||10988.5||10989||10989||10988.5|1
1654482000000|2022-06-06 02:20:00|||||||||2
1654482300000|2022-06-06 02:25:00|||||||||2
1654482600000|2022-06-06 02:30:00|10990|10988.5|10989.5|10988|10990|10988.5|10989.5|10988|211
1654482900000|2022-06-06 02:35:00|||||||||171
1654483200000|2022-06-06 02:40:00|||||||||2
1654483500000|2022-06-06 02:45:00|||||||||3
1654483800000|2022-06-06 02:50:00|||||||||2
1654484100000|2022-06-06 02:55:00|10990||10989.5||10990||10989.5||133
1654484400000|2022-06-06 03:00:00|10990|10988.5|10990|10988.5|10990|10988.5|10990|10988.5|3
1654484700000|2022-06-06 03:05:00|||||||||2
1654485000000|2022-06-06 03:10:00|||||||||2
1654485300000|2022-06-06 03:15:00|10989.5|10988|10989.5|10988|10989.5|10988|10989.5|10988|21
1654485600000|2022-06-06 03:20:00|10990|10988.5|10990|10988.5|10990|10988.5|10990|10988.5|8
1654485900000|2022-06-06 03:25:00|||||||||2
1654486200000|2022-06-06 03:30:00|||||||||2
1654486500000|2022-06-06 03:35:00|||||||||1
1654486800000|2022-06-06 03:40:00|||||||||3
1654487100000|2022-06-06 03:45:00|||||||||2
1654487400000|2022-06-06 03:50:00|10989.5|10988|10990|10988.5|10990|10988.5|10989.5|10988|203
1654487700000|2022-06-06 03:55:00|||||||||1
1654488000000|2022-06-06 04:00:00|10989.5|10988|10989.5|10988|10990|10988.5|10989.5|10988|125
1654488300000|2022-06-06 04:05:00|10990|10988.5|10989.5|10988|10990|10988.5|10989.5|10988|69
1654488600000|2022-06-06 04:10:00|||||||||1
1654488900000|2022-06-06 04:15:00|||||||||3
1654489200000|2022-06-06 04:20:00|||||||||7
1654489500000|2022-06-06 04:25:00|||||||||3
1654489800000|2022-06-06 04:30:00|10989|10987.5|10989.5|10987.5|10989.5|10988|10989|10987.5|80
1654490100000|2022-06-06 04:35:00||10988||10988||10988||10988|2
1654490400000|2022-06-06 04:40:00|||||||||540
1654490700000|2022-06-06 04:45:00|||||||||2
1654491000000|2022-06-06 04:50:00|||||||||3
1654491300000|2022-06-06 04:55:00|||||||||20
1654491600000|2022-06-06 05:00:00|||||||||552
1654491900000|2022-06-06 05:05:00|10989|10987.5|10989|10987.5|10989|10987.5|10988.5|10987|37
1654492200000|2022-06-06 05:10:00|||||||||5
1654492500000|2022-06-06 05:15:00|||||||||2
1654492800000|2022-06-06 05:20:00|10988.5|10987|10988.5|10987|10988.5|10987|10988.5|10987|16
1654493100000|2022-06-06 05:25:00|10989|10987.5|10989|10987.5|10989|10987.5|10988.5|10987|43
1654493400000|2022-06-06 05:30:00|||||||||1
1654493700000|2022-06-06 05:35:00|||||||||12
1654494000000|2022-06-06 05:40:00|10989.5|10988|10989.5|10988|10989.5|10988|10989.5|10987.5|4
1654494300000|2022-06-06 05:45:00|||||||||1
1654494600000|2022-06-06 05:50:00|||||||||2
1654494900000|2022-06-06 05:55:00|10990|10988.5|10990|10988.5|10990.5|10989|10990|10988.5|378
1654495200000|2022-06-06 06:00:00|10989.5|10988|10990.5|10989|10993|10991.5|10989|10987.5|3167
1654495500000|2022-06-06 06:05:00|10990|10988.5|10991.5|10990|10991.5|10990|10990|10988.5|226
1654495800000|2022-06-06 06:10:00|10992|10990.5|10991|10989.5|10992.5|10991|10991|10989|679
1654496100000|2022-06-06 06:15:00|10991.5|10990|10990.5|10989|10991.5|10990|10990.5|10989|127
1654496400000|2022-06-06 06:20:00|10990|10988.5|10990|10988.5|10990.5|10989|10989.5|10988|2070
1654496700000|2022-06-06 06:25:00|10989.5|10988|10988.5|10987|10989.5|10988|10988.5|10987|1816
1654497000000|2022-06-06 06:30:00|10988|10986.5|10989|10987.5|10989|10987.5|10987|10985.5|3681
1654497300000|2022-06-06 06:35:00|10988.5|10987|10988|10986.5|10989|10987.5|10988|10986.5|11301
1654497600000|2022-06-06 06:40:00|10988.5|10987|10988|10986.5|10988.5|10987|10988|10986.5|700
1654497900000|2022-06-06 06:45:00|10988.5|10987|10990|10988.5|10990.5|10989|10988.5|10987|3119
1654498200000|2022-06-06 06:50:00|10990.5|10989|10991|10989.5|10991|10989.5|10990|10988.5|3151
1654498500000|2022-06-06 06:55:00|10991.5|10990|10992|10990|10992|10990.5|10991|10989.5|505
1654498800000|2022-06-06 07:00:00|10991.5|10989.5|10990|10988.5|10991.5|10989.5|10989|10987.5|3328
1654499100000|2022-06-06 07:05:00|10989.5|10988|10990|10988.5|10990|10988.5|10989|10987.5|2305
1654499400000|2022-06-06 07:10:00|10990.5|10989|10990|10988.5|10991|10989.5|10989.5|10988|6724
1654499700000|2022-06-06 07:15:00|10990.5|10989|10988|10986.5|10990.5|10989|10988|10986.5|1734
1654500000000|2022-06-06 07:20:00|10988.5|10987|10988|10986.5|10989.5|10988|10988|10986.5|3607
1654500300000|2022-06-06 07:25:00|10987.5|10986|10989|10987.5|10989|10987.5|10987|10985.5|2498
1654500600000|2022-06-06 07:30:00|10988.5|10987|10990|10988.5|10990|10988.5|10988.5|10987|1798
1654500900000|2022-06-06 07:35:00|10989.5|10988|10989|10987.5|10990|10988.5|10989|10987.5|2493
1654501200000|2022-06-06 07:40:00|10989.5|10988|10987.5|10986|10990|10988.5|10987.5|10986|6421
1654501500000|2022-06-06 07:45:00|10988|10986.5|10987.5|10986|10989|10987.5|10987.5|10986|6017
1654501800000|2022-06-06 07:50:00|10987|10985.5|10986.5|10985|10987.5|10986|10985.5|10984|4703
1654502100000|2022-06-06 07:55:00|10987|10985.5|10985.5|10984|10987.5|10986|10985.5|10984|5331
1654502400000|2022-06-06 08:00:00|10985|10983.5|10984.5|10983|10985.5|10984|10984|10982.5|2911
1654502700000|2022-06-06 08:05:00|10985|10983.5|10985|10983.5|10985.5|10984|10984.5|10983|4538
1654503000000|2022-06-06 08:10:00|10984.5|10983|10985|10983.5|10986|10984.5|10984.5|10983|13366
1654503300000|2022-06-06 08:15:00|10985.5|10984|10985.5|10984|10986|10984.5|10985.5|10983.5|1911
1654503600000|2022-06-06 08:20:00|10986|10984.5|10986.5|10985|10986.5|10985|10986|10984.5|10478
1654503900000|2022-06-06 08:25:00|10986|10984.5|10985|10983|10986|10984.5|10984.5|10983|1627
1654504200000|2022-06-06 08:30:00|10984.5|10982.5|10984|10982.5|10984.5|10983|10984|10982.5|3723
1654504500000|2022-06-06 08:35:00|10984.5|10983|10983.5|10982|10984.5|10983|10983.5|10982|1716
1654504800000|2022-06-06 08:40:00|10983|10981.5|10984|10982.5|10984.5|10983|10983|10981.5|6170
1654505100000|2022-06-06 08:45:00|10984.5|10983|10983|10981.5|10984.5|10983|10981.5|10980|1917
1654505400000|2022-06-06 08:50:00|10983.5|10982|10982.5|10981|10983.5|10982|10982|10980.5|1897
1654505700000|2022-06-06 08:55:00|10982|10980.5|10981.5|10980|10982|10980.5|10981|10979.5|2643
1654506000000|2022-06-06 09:00:00|10981|10979.5|10981.5|10980|10982.5|10981|10981|10979.5|2366
1654506300000|2022-06-06 09:05:00|10981|10979.5|10982|10980.5|10982|10980.5|10981|10979.5|928
1654506600000|2022-06-06 09:10:00|10982.5|10981|10982.5|10981|10982.5|10981|10982|10980.5|4063
1654506900000|2022-06-06 09:15:00|10982|10980.5|10982.5|10981|10982.5|10981|10981.5|10980|1692
1654507200000|2022-06-06 09:20:00|10982|10980.5|10982|10980.5|10983|10981.5|10981.5|10980|1769
1654507500000|2022-06-06 09:25:00|10981.5|10980|10982|10980.5|10982|10980.5|10981.5|10980|2961
1654507800000|2022-06-06 09:30:00|10981.5|10980|10982.5|10981|10983|10981.5|10981.5|10980|1522
1654508100000|2022-06-06 09:35:00|10982|10980.5|10982.5|10981|10983|10981.5|10982|10980.5|3181
1654508400000|2022-06-06 09:40:00|10983|10981.5|10984|10982.5|10984|10982.5|10983|10981|4514
1654508700000|2022-06-06 09:45:00|10984.5|10983|10983|10981.5|10984.5|10983|10983|10981.5|5121
1654509000000|2022-06-06 09:50:00|10982.5|10981|10982|10980.5|10982.5|10981|10981.5|10980|2920
1654509300000|2022-06-06 09:55:00|10981.5|10980|10982|10980.5|10982|10980.5|10981.5|10980|4682
1654509600000|2022-06-06 10:00:00|10982.5|10981|10982.5|10981|10983|10981.5|10982|10980.5|6982
1654509900000|2022-06-06 10:05:00|10983|10981.5|10983|10981.5|10983|10981.5|10982.5|10981|2478
1654510200000|2022-06-06 10:10:00|10983.5|10982|10984|10982.5|10984|10982.5|10983.5|10982|6011
1654510500000|2022-06-06 10:15:00|10983.5|10982|10983.5|10982|10984|10982.5|10983|10981.5|1944
1654510800000|2022-06-06 10:20:00|10984|10981.5|10984|10982.5|10984|10982.5|10983.5|10981.5|313
1654511100000|2022-06-06 10:25:00|10983.5|10982|10985|10983|10985|10983.5|10983.5|10982|1857
1654511400000|2022-06-06 10:30:00|10984.5|10983.5|10985.5|10984|10985.5|10984|10984.5|10983|8737
1654511700000|2022-06-06 10:35:00|10986|10984.5|10985.5|10984|10986|10984.5|10985|10983.5|1649
1654512000000|2022-06-06 10:40:00|10986|10984.5|10986.5|10985|10986.5|10985|10986|10984.5|208
1654512300000|2022-06-06 10:45:00|10987|10985.5|10986.5|10985|10987|10985.5|10986.5|10985|2544
1654512600000|2022-06-06 10:50:00|10987|10985.5|10987.5|10986|10987.5|10986|10986.5|10985|3432
1654512900000|2022-06-06 10:55:00|10988|10986.5|10987|10985.5|10988|10986.5|10987|10985.5|2274
1654513200000|2022-06-06 11:00:00|10987.5|10986|10987.5|10986|10987.5|10986|10987|10985.5|4293
1654513500000|2022-06-06 11:05:00|10988|10986.5|10987.5|10986|10988|10986.5|10987.5|10986|2498
1654513800000|2022-06-06 11:10:00|10987|10985.5|10987|10985.5|10988.5|10987|10987|10985.5|382
1654514100000|2022-06-06 11:15:00|10987.5|10986|10987|10985.5|10987.5|10986|10986.5|10985|179
1654514400000|2022-06-06 11:20:00|10987.5|10986|10986.5|10985|10987.5|10986|10986|10984.5|2769
1654514700000|2022-06-06 11:25:00|10986|10984.5|10986.5|10985|10987|10985.5|10986|10984.5|954
1654515000000|2022-06-06 11:30:00|10987|10985.5|10987|10985.5|10987|10985.5|10986.5|10985|4227
1654515300000|2022-06-06 11:35:00|10986.5|10985|10986.5|10985|10986.5|10985|10986.5|10985|4715
1654515600000|2022-06-06 11:40:00|10987|10985.5|10987|10985.5|10987|10985.5|10987|10985.5|2093
1654515900000|2022-06-06 11:45:00|10987.5|10986|10987|10985.5|10987.5|10986|10986.5|10985|2069
1654516200000|2022-06-06 11:50:00|10986.5|10985|10987|10985.5|10987|10985.5|10986.5|10985|3486
1654516500000|2022-06-06 11:55:00|10987.5|10986|10987|10985.5|10987.5|10986|10987|10985.5|3014
1654516800000|2022-06-06 12:00:00|10987.5|10986|10987.5|10986|10987.5|10986|10987|10985.5|2087
1654517100000|2022-06-06 12:05:00|10988|10986.5|10988|10986.5|10988|10986.5|10987.5|10986|1490
1654517400000|2022-06-06 12:10:00|10987.5|10986|10987.5|10986|10988|10986.5|10987.5|10986|1236
1654517700000|2022-06-06 12:15:00|10987|10985.5|10986.5|10985|10987|10985.5|10986.5|10985|3202
1654518000000|2022-06-06 12:20:00|10986|10984.5|10986.5|10985|10986.5|10985|10986|10984.5|1004
1654518300000|2022-06-06 12:25:00|10986|10984.5|10987|10985.5|10987|10985.5|10986|10984.5|1569
1654518600000|2022-06-06 12:30:00|10986.5|10985|10986|10984.5|10987|10985.5|10986|10984.5|660
1654518900000|2022-06-06 12:35:00|||||||||573
1654519200000|2022-06-06 12:40:00|10985.5|10984|10986.5|10985|10986.5|10985|10985.5|10984|447
1654519500000|2022-06-06 12:45:00|10986|10984.5|10986.5|10985|10987|10985.5|10986|10984.5|1935
1654519800000|2022-06-06 12:50:00|10986|10984.5|10985.5|10984|10986.5|10985|10985.5|10984|145
1654520100000|2022-06-06 12:55:00|10986||10985.5||10986||10985.5||1732
1654520400000|2022-06-06 13:00:00|10985|10983.5|10984|10982.5|10985|10983.5|10984|10982.5|748
1654520700000|2022-06-06 13:05:00|10983.5|10982|10984.5|10983|10984.5|10983|10983.5|10982|888
1654521000000|2022-06-06 13:10:00|10985|10983.5|10985.5|10984|10985.5|10984|10984.5|10983|4471
1654521300000|2022-06-06 13:15:00|10986|10984.5|10985|10983.5|10986.5|10985|10985|10983.5|4070
1654521600000|2022-06-06 13:20:00|10985.5|10984|10986|10984.5|10986|10984.5|10985.5|10984|1696
1654521900000|2022-06-06 13:25:00|10986.5|10985|10986.5|10985|10986.5|10985|10986|10984.5|742
1654522200000|2022-06-06 13:30:00|10986|10984.5|10986.5|10985|10987|10985.5|10985.5|10984|998
1654522500000|2022-06-06 13:35:00|10987|10985.5|10986|10984.5|10987|10985.5|10986|10984.5|375
1654522800000|2022-06-06 13:40:00|10986.5|10985|10985.5|10984|10986.5|10985|10985.5|10984|493
1654523100000|2022-06-06 13:45:00|10986|10984.5|10985.5|10984|10986.5|10985|10985.5|10984|1053
1654523400000|2022-06-06 13:50:00|10985|10983.5|10985|10983.5|10985.5|10984|10985|10983.5|1340
1654523700000|2022-06-06 13:55:00|10984.5|10983|10984.5|10983|10985|10983.5|10984.5|10983|2777
1654524000000|2022-06-06 14:00:00|10984|10982.5|10983.5|10982|10984|10982.5|10983|10981.5|1421
1654524300000|2022-06-06 14:05:00|10983|10981.5|10983|10981.5|10983.5|10982|10982.5|10981|1478
1654524600000|2022-06-06 14:10:00|10983.5|10982|10983|10981.5|10984|10982.5|10983|10981.5|1019
1654524900000|2022-06-06 14:15:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10982|603
1654525200000|2022-06-06 14:20:00|10984|10982.5|10984|10982.5|10984|10982.5|10983.5|10982|2194
1654525500000|2022-06-06 14:25:00|10983.5|10982|10984|10982.5|10984.5|10983|10983.5|10982|1671
1654525800000|2022-06-06 14:30:00|10984.5|10982|10983|10981.5|10984.5|10982|10983|10981.5|1325
1654526100000|2022-06-06 14:35:00|10982.5|10981|10982|10980.5|10983|10981.5|10981.5|10980|1927
1654526400000|2022-06-06 14:40:00|10982.5|10981|10982.5|10981|10982.5|10981|10982|10980.5|1127
1654526700000|2022-06-06 14:45:00|10982|10980.5|10982.5|10981|10982.5|10981|10982|10980.5|490
1654527000000|2022-06-06 14:50:00|10982|10980.5|10983|10981.5|10983|10981.5|10982|10980.5|1503
1654527300000|2022-06-06 14:55:00|10982.5|10981|10982|10980.5|10982.5|10981|10981.5|10980|2181
1654527600000|2022-06-06 15:00:00|10981.5|10980|10982|10980.5|10982|10980.5|10981|10979.5|4115
1654527900000|2022-06-06 15:05:00|10982.5|10981|10981.5|10980|10982.5|10981|10981.5|10980|520
1654528200000|2022-06-06 15:10:00|10982|10980.5|10981.5|10979.5|10982|10980.5|10981|10979.5|769
1654528500000|2022-06-06 15:15:00|10981|10980|10982|10980.5|10982.5|10981|10981|10980|4981
1654528800000|2022-06-06 15:20:00|10982.5|10981|10982.5|10981|10983|10981|10982|10980.5|1255
1654529100000|2022-06-06 15:25:00|10982|10980.5|10982.5|10981|10982.5|10981|10982|10980.5|3528
1654529400000|2022-06-06 15:30:00|10982|10980.5|10982|10980.5|10982.5|10981|10982|10980.5|354
1654529700000|2022-06-06 15:35:00|10982.5|10981|10983|10981.5|10983|10981.5|10982|10980.5|1003
1654530000000|2022-06-06 15:40:00|10982.5|10981|10983.5|10982|10983.5|10982|10982.5|10981|784
1654530300000|2022-06-06 15:45:00|10983|10981.5|10983.5|10982|10983.5|10982|10983|10981.5|1129
1654530600000|2022-06-06 15:50:00|10983|10981.5|10983.5|10982|10983.5|10982|10983|10981.5|951
1654530900000|2022-06-06 15:55:00|10983|10981.5|10983.5|10982|10983.5|10982|10983|10981.5|553
1654531200000|2022-06-06 16:00:00|10984|10982.5|10984.5|10983|10984.5|10983|10983.5|10982|277
1654531500000|2022-06-06 16:05:00|10985|10983.5|10985|10983.5|10985|10983.5|10985|10983.5|516
1654531800000|2022-06-06 16:10:00|10985.5|10983|10985.5|10984|10985.5|10984|10985.5|10983|292
1654532100000|2022-06-06 16:15:00|10985|10983.5|10985.5|10984|10985.5|10984|10985|10983.5|520
1654532400000|2022-06-06 16:20:00|||||||||836
1654532700000|2022-06-06 16:25:00|10985|10983.5|10984.5|10983|10985|10983.5|10984.5|10983|829
1654533000000|2022-06-06 16:30:00|10985|10983.5|10984|10982.5|10985|10983.5|10984|10982.5|626
1654533300000|2022-06-06 16:35:00|10983.5|10982|10984.5|10983|10984.5|10983|10983.5|10982|2052
1654533600000|2022-06-06 16:40:00|10984|10982.5|10985|10983.5|10985|10983.5|10984|10982.5|158
1654533900000|2022-06-06 16:45:00|||||||||49
1654534200000|2022-06-06 16:50:00|10984.5|10983|10984.5|10983|10984.5|10983|10984|10982.5|483
1654534500000|2022-06-06 16:55:00|10984|10982.5|10983.5|10982|10984|10982.5|10983|10981.5|1999
1654534800000|2022-06-06 17:00:00|10983|10981.5|10983|10981.5|10983|10981.5|10983|10981.5|57
1654535100000|2022-06-06 17:05:00|10983.5|10982|10983.5|10982|10983.5|10982|10983|10981.5|348
1654535400000|2022-06-06 17:10:00|10983|10981.5|10983|10981.5|10983.5|10982|10983|10981.5|72
1654535700000|2022-06-06 17:15:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10981.5|6
1654536000000|2022-06-06 17:20:00|||||||||3
1654536300000|2022-06-06 17:25:00|||||||||10
1654536600000|2022-06-06 17:30:00|10983|10981.5|10983.5|10981.5|10983.5|10981.5|10983|10981.5|6
1654536900000|2022-06-06 17:35:00|10983|10982|10983.5|10981.5|10983.5|10982|10983|10981.5|214
1654537200000|2022-06-06 17:40:00|10983|10982|10983|10981.5|10983.5|10982|10983|10981.5|69
1654537500000|2022-06-06 17:45:00|10983.5||10983||10983.5||10983||6
1654537800000|2022-06-06 17:50:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10982|15
1654538100000|2022-06-06 17:55:00|10983|10981.5|10983|10981.5|10983|10981.5|10983|10981.5|7
1654538400000|2022-06-06 18:00:00|10983.5|10982|10983|10981.5|10983.5|10982|10983|10981.5|100
1654538700000|2022-06-06 18:05:00|10983.5|10982|10983.5|10982|10983.5|10982|10983|10982|5
1654539000000|2022-06-06 18:10:00|10983|10981.5|10983|10981.5|10983.5|10981.5|10983|10981.5|11
1654539300000|2022-06-06 18:15:00|||||||||12
1654539600000|2022-06-06 18:20:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10982|9
1654539900000|2022-06-06 18:25:00|10984|10982.5|10984|10982.5|10984|10982.5|10984|10982|38
1654540200000|2022-06-06 18:30:00||10982||10982.5||10982.5||10982|4
1654540500000|2022-06-06 18:35:00|||||||||330
1654540800000|2022-06-06 18:40:00||10982||10982.5||10982.5||10982|3
1654541100000|2022-06-06 18:45:00||10982||10982.5||10982.5||10982|30
1654541400000|2022-06-06 18:50:00|10983.5|10982|10984|10982.5|10984|10982.5|10983.5|10982|46
1654541700000|2022-06-06 18:55:00|||||||||6
1654542000000|2022-06-06 19:00:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10982|50
1654542300000|2022-06-06 19:05:00|||||||||5
1654542600000|2022-06-06 19:10:00|10983|10981.5|10983|10981.5|10983|10981.5|10983|10981.5|4
1654542900000|2022-06-06 19:15:00|||||||||43
1654543200000|2022-06-06 19:20:00|10982.5|10981|10983|10981.5|10983|10981.5|10982.5|10981|13
1654543500000|2022-06-06 19:25:00||10981||10981.5||10981.5||10981|6
1654543800000|2022-06-06 19:30:00|||||||||46
1654544100000|2022-06-06 19:35:00|||||||||6
1654544400000|2022-06-06 19:40:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10982|12
1654544700000|2022-06-06 19:45:00|||||||||4
1654545000000|2022-06-06 19:50:00|10984|10982.5|10984.5|10983|10984.5|10983|10984|10982.5|64
1654545300000|2022-06-06 19:55:00|10984|10982.5|10984.5|10982.5|10984.5|10983|10984|10982.5|192
1654560900000|2022-06-07 00:15:00|10984|10978.5|10984.5|10981.5|10984.5|10983|10984|10978.5|5
1654561200000|2022-06-07 00:20:00|10984|10981|10983|10980.5|10984|10981|10983|10980|0
1654561500000|2022-06-07 00:25:00|10983.5|10981|10983.5|10981|10984|10981.5|10983.5|10980.5|105
1654561800000|2022-06-07 00:30:00|10983|10980.5|10983.5|10981|10983.5|10981|10983|10980.5|0
1654562100000|2022-06-07 00:35:00|10983|10980.5|10983|10980.5|10983|10980.5|10982.5|10980|30
1654562400000|2022-06-07 00:40:00|10982.5|10980|10982.5|10980.5|10983|10981.5|10982|10979.5|0
1654562700000|2022-06-07 00:45:00|10983|10980|10982.5|10979.5|10983.5|10982|10982.5|10979.5|306
1654563000000|2022-06-07 00:50:00|10983|10980|10982.5|10979.5|10983|10981|10982|10979.5|50
1654563300000|2022-06-07 00:55:00|10982||10982.5||10982.5||10982||0
1654563600000|2022-06-07 01:00:00|10982|10980|10982.5|10979.5|10982.5|10980|10982|10979.5|0
1654563900000|2022-06-07 01:05:00|10982|10979|10981.5|10978.5|10982.5|10979|10980.5|10978.5|0
1654564200000|2022-06-07 01:10:00|10981|10979|10981.5|10979|10981.5|10979|10981|10979|0
1654564500000|2022-06-07 01:15:00|10981|10978.5|10981|10978.5|10981.5|10979|10981|10978.5|0
1654564800000|2022-06-07 01:20:00|10981.5|10979|10981.5|10979|10981.5|10979|10981|10979|0
1654565100000|2022-06-07 01:25:00|10981|10979.5|10981.5|10979.5|10982|10980|10981|10979.5|0
1654565400000|2022-06-07 01:30:00|10981|10979|10981.5|10979|10981.5|10979.5|10981|10979|0
1654565700000|2022-06-07 01:35:00|10981|10979.5|10981|10979|10981|10979.5|10981|10979|0
1654566000000|2022-06-07 01:40:00|10981.5|10979.5|10981|10979|10981.5|10979.5|10981|10979|0
1654566300000|2022-06-07 01:45:00|10981.5|10979.5|10981.5|10979.5|10981.5|10979.5|10981|10979.5|952
1654567200000|2022-06-07 02:00:00|10982|10980|10982|10980|10982|10980|10982|10980|0
1654567500000|2022-06-07 02:05:00|10982.5||10982.5||10982.5||10982.5||0
1654567800000|2022-06-07 02:10:00|10983|10980.5|10983|10980.5|10983|10980.5|10983|10980.5|0
1654568100000|2022-06-07 02:15:00|10982.5|10980|10982.5|10980|10982.5|10980|10982.5|10980|0
1654568400000|2022-06-07 02:20:00|10983|10980.5|10983|10980.5|10983|10980.5|10983|10980.5|0
1654568700000|2022-06-07 02:25:00|10982.5|10980|10983|10980.5|10983|10980.5|10982.5|10980|0
1654569600000|2022-06-07 02:40:00|10982.5|10981|10983|10980.5|10983|10981|10982.5|10980|0
1654569900000|2022-06-07 02:45:00|10982.5|10980|10983|10980.5|10983|10980.5|10982.5|10980|0
1654570500000|2022-06-07 02:55:00|10983.5|10981|10983.5|10980.5|10983.5|10981|10983|10980.5|0
1654570800000|2022-06-07 03:00:00|10983|10981|10983.5|10980.5|10983.5|10981|10983|10980.5|0
1654571100000|2022-06-07 03:05:00|10983||10983||10983.5||10983||0
1654571400000|2022-06-07 03:10:00|10983.5||10983||10983.5||10983||0
1654572300000|2022-06-07 03:25:00|10982.5|10980|10982.5|10980|10982.5|10980|10982.5|10980|0
1654572600000|2022-06-07 03:30:00|10983||10982.5||10983||10982.5||0
1654572900000|2022-06-07 03:35:00|10983||10982.5||10983||10982.5||0
1654573200000|2022-06-07 03:40:00|10983||10982.5||10983||10982.5||0
1654573500000|2022-06-07 03:45:00|10983||10983||10983||10982.5||0
1654573800000|2022-06-07 03:50:00|10982.5|10980.5|10982.5|10980|10983|10980.5|10982.5|10980|0
1654574100000|2022-06-07 03:55:00|10983|10981.5|10982.5|10980.5|10983.5|10981.5|10982.5|10980|158
1654574400000|2022-06-07 04:00:00|10983|10981|10983.5|10981|10983.5|10981|10983|10981|0
1654574700000|2022-06-07 04:05:00|10983|10981.5|10983.5|10981.5|10983.5|10981.5|10983|10981.5|0
1654575000000|2022-06-07 04:10:00||10981||10981.5||10981.5||10981|0
1654575900000|2022-06-07 04:25:00|10983|10981|10983.5|10981|10983.5|10981|10983|10981|0
1654576200000|2022-06-07 04:30:00|10983|10980.5|10981.5|10979|10983|10980.5|10980.5|10978.5|25
1654576500000|2022-06-07 04:35:00|10981|10978.5|10981.5|10979|10981.5|10979|10981|10978.5|0
1654576800000|2022-06-07 04:40:00|10981|10978.5|10980|10978.5|10982|10979.5|10980|10978.5|6
1654577100000|2022-06-07 04:45:00|10979.5|10977.5|10980|10977.5|10980.5|10978|10979.5|10977.5|20
1654577400000|2022-06-07 04:50:00|10979.5|10976.5|10979|10976.5|10980|10976.5|10979|10976.5|28
1654577700000|2022-06-07 04:55:00|10979.5|10977|10979.5|10978|10979.5|10978|10979|10977|86
1654578000000|2022-06-07 05:00:00|10979|10977|10979.5|10978|10979.5|10978|10979|10976.5|3
1654578300000|2022-06-07 05:05:00|10980|10978.5|10980|10978|10980.5|10978.5|10979.5|10978|130
1654578600000|2022-06-07 05:10:00|10979.5||10980||10980||10979.5||0
1654578900000|2022-06-07 05:15:00|10979.5||10979.5||10980||10979.5||0
1654579200000|2022-06-07 05:20:00|10980||10980||10980.5||10980||0
1654579500000|2022-06-07 05:25:00|10980.5||10980||10980.5||10979.5||400
1654579800000|2022-06-07 05:30:00|10980.5|10978.5|10980|10978|10980.5|10978.5|10980|10978|114
1654580700000|2022-06-07 05:45:00|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|0
1654581000000|2022-06-07 05:50:00|10981|10979|10980.5|10978.5|10981|10979|10980.5|10978.5|0
1654581300000|2022-06-07 05:55:00|10981|10979.5|10980.5|10978.5|10981|10979.5|10980.5|10978.5|516
1654581600000|2022-06-07 06:00:00|10980|10978|10982|10979.5|10983|10981|10979.5|10978|264
1654581900000|2022-06-07 06:05:00|10982.5|10980|10981.5|10980|10983.5|10982|10981.5|10979.5|1837
1654582200000|2022-06-07 06:10:00|10981|10979.5|10982|10980|10982.5|10980.5|10981|10979.5|251
1654582500000|2022-06-07 06:15:00|10981.5|10980.5|10982.5|10981|10983|10981|10981.5|10980|135
1654582800000|2022-06-07 06:20:00|10982|10980.5|10983.5|10982|10984|10982.5|10982|10980.5|144
1654583100000|2022-06-07 06:25:00|10984|10982.5|10983|10981.5|10984|10982.5|10982.5|10981|340
1654583400000|2022-06-07 06:30:00|10982.5|10981|10984|10982.5|10984|10982.5|10982.5|10981|84
1654583700000|2022-06-07 06:35:00|10984.5|10983|10984.5|10983|10985.5|10983.5|10984.5|10983|1130
1654584000000|2022-06-07 06:40:00|10984|10982.5|10984.5|10983|10984.5|10983|10983.5|10982|643
1654584300000|2022-06-07 06:45:00|10984|10982.5|10985.5|10984|10985.5|10984|10984|10982.5|486
1654584600000|2022-06-07 06:50:00|10986|10983.5|10985.5|10984|10986.5|10985|10985.5|10983.5|798
1654584900000|2022-06-07 06:55:00|10986|10984.5|10984.5|10982.5|10986|10984.5|10984|10982.5|701
1654585200000|2022-06-07 07:00:00|10984|10983|10987.5|10986|10987.5|10986|10984|10983|1466
1654585500000|2022-06-07 07:05:00|10988|10986.5|10987.5|10985.5|10989|10987.5|10987|10985.5|544
1654585800000|2022-06-07 07:10:00|10987|10985|10986|10984.5|10987.5|10985.5|10986|10984.5|404
1654586100000|2022-06-07 07:15:00|10985.5|10984|10987|10985.5|10987|10985.5|10985.5|10984|725
1654586400000|2022-06-07 07:20:00|10986.5|10985|10986.5|10984.5|10987.5|10986|10986|10984.5|656
1654586700000|2022-06-07 07:25:00|10986|10985|10988|10986.5|10988|10986.5|10986|10984.5|685
1654587000000|2022-06-07 07:30:00|10988.5|10987|10989.5|10988|10990|10988.5|10988.5|10987|804
1654587300000|2022-06-07 07:35:00|10990|10988.5|10989.5|10988|10990|10988.5|10988.5|10987|1507
1654587600000|2022-06-07 07:40:00|10989|10987.5|10987.5|10986|10989|10987.5|10987|10985.5|348
1654587900000|2022-06-07 07:45:00|10987|10985.5|10987|10985.5|10987.5|10986|10987|10985.5|358
1654588200000|2022-06-07 07:50:00|10986.5|10985|10986.5|10985|10987|10985.5|10986|10984.5|944
1654588500000|2022-06-07 07:55:00|10986|10984.5|10987|10985|10987.5|10986|10986|10984.5|388
1654588800000|2022-06-07 08:00:00|10986.5|10985.5|10988|10986.5|10988.5|10987|10986.5|10985|1334
1654589100000|2022-06-07 08:05:00|10988.5|10987|10988.5|10987|10988.5|10987|10988|10986.5|604
1654589400000|2022-06-07 08:10:00|10988|10986.5|10988.5|10987|10988.5|10987|10988|10986.5|4077
1654589700000|2022-06-07 08:15:00|10989|10987.5|10989|10987.5|10989.5|10988|10987.5|10986|750
1654590000000|2022-06-07 08:20:00|10989.5|10988|10988.5|10987|10989.5|10988|10988|10986.5|1541
1654590300000|2022-06-07 08:25:00|10989|10987.5|10991|10989.5|10991|10989.5|10988.5|10987.5|580
1654590600000|2022-06-07 08:30:00|10990.5|10989|10989.5|10988|10991|10989|10989|10987.5|1686
1654590900000|2022-06-07 08:35:00|10989|10987.5|10989.5|10988|10990|10988.5|10989|10987.5|318
1654591200000|2022-06-07 08:40:00|10990|10988.5|10991|10989.5|10991|10989.5|10990|10988|102
1654591500000|2022-06-07 08:45:00|10991.5|10989|10992.5|10990.5|10993|10991.5|10991|10989|661
1654591800000|2022-06-07 08:50:00|10992|10990|10992|10990.5|10992.5|10990.5|10991.5|10990|164
1654592100000|2022-06-07 08:55:00|10991.5|10990|10991|10989|10991.5|10990.5|10990.5|10988.5|334
1654592400000|2022-06-07 09:00:00|10990.5|10989.5|10992|10990|10992|10990|10990|10988.5|826
1654592700000|2022-06-07 09:05:00|10991.5|10989.5|10992|10990|10992|10990.5|10990.5|10989|1245
1654593000000|2022-06-07 09:10:00|10991.5|10990.5|10992|10990.5|10992.5|10990.5|10991.5|10990|355
1654593300000|2022-06-07 09:15:00|10992.5|10991|10991.5|10990|10992.5|10991|10991.5|10989.5|233
1654593600000|2022-06-07 09:20:00|10992|10989.5|10991.5|10990|10992|10990|10991|10989.5|225
1654593900000|2022-06-07 09:25:00|10992|10990.5|10991|10989.5|10992|10990.5|10990.5|10989|1655
1654594200000|2022-06-07 09:30:00|10990.5|10989|10989.5|10988|10991|10989.5|10989.5|10988|1309
1654594500000|2022-06-07 09:35:00|10990|10988.5|10990.5|10989|10990.5|10989|10990|10988.5|981
1654594800000|2022-06-07 09:40:00|10990|10988.5|10991|10989|10991|10989.5|10990|10988.5|1202
1654595100000|2022-06-07 09:45:00|10991.5|10989.5|10991|10989.5|10991.5|10990|10991|10989.5|113
1654595400000|2022-06-07 09:50:00|10991.5|10990|10992|10990.5|10992|10990.5|10991|10989.5|3790
1654595700000|2022-06-07 09:55:00|10991.5|10990|10991.5|10990|10991.5|10990|10991.5|10989.5|213
1654596000000|2022-06-07 10:00:00|10991|10989.5|10992|10990.5|10992|10990.5|10991|10989.5|1735
1654596300000|2022-06-07 10:05:00|10991.5|10990|10991|10989.5|10991.5|10990|10991|10989.5|557
1654596600000|2022-06-07 10:10:00|10991.5|10990|10991|10989.5|10991.5|10990|10991|10989.5|26
1654596900000|2022-06-07 10:15:00|10991.5|10990|10991|10989.5|10991.5|10990|10990.5|10989|99
1654597200000|2022-06-07 10:20:00|10990.5|10989|10991|10989.5|10991|10989.5|10990.5|10989|153
1654597500000|2022-06-07 10:25:00|10990.5|10989|10991|10989.5|10991|10989.5|10990.5|10989|364
1654597800000|2022-06-07 10:30:00|10991.5|10990|10991.5|10990|10991.5|10990|10991|10989.5|555
1654598100000|2022-06-07 10:35:00|10991|10989.5|10991|10989.5|10991.5|10990|10991|10989.5|291
1654598400000|2022-06-07 10:40:00|10991.5|10989|10990.5|10989|10991.5|10989.5|10990.5|10989|154
1654598700000|2022-06-07 10:45:00|10990|10988.5|10989.5|10988|10990.5|10988.5|10989.5|10988|739
1654599000000|2022-06-07 10:50:00|10990|10988.5|10989.5|10987.5|10990.5|10989|10989|10987.5|918
1654599300000|2022-06-07 10:55:00|10989|10988|10989.5|10987.5|10990.5|10988.5|10989|10987.5|121
1654599600000|2022-06-07 11:00:00|10989|10988|10988.5|10987|10989.5|10988|10988.5|10986.5|184
1654599900000|2022-06-07 11:05:00|10989|10987.5|10988.5|10987|10989|10987.5|10988.5|10987|151
1654600200000|2022-06-07 11:10:00|10989|10987.5|10989|10987.5|10989.5|10987.5|10988.5|10987|10
1654600500000|2022-06-07 11:15:00|10989.5|10988|10989.5|10988|10989.5|10988|10989|10987.5|32
1654600800000|2022-06-07 11:20:00|10990|10988.5|10990|10988.5|10990.5|10988.5|10990|10988.5|482
1654601100000|2022-06-07 11:25:00|10990.5|10988|10989.5|10988|10990.5|10988.5|10989|10987.5|223
1654601400000|2022-06-07 11:30:00|10990|10988.5|10989.5|10988|10990.5|10989|10989.5|10988|439
1654601700000|2022-06-07 11:35:00|10990|10988.5|10989|10987.5|10990.5|10989|10989|10987.5|1544
1654602000000|2022-06-07 11:40:00|10988.5|10987|10988.5|10987|10989|10987.5|10988|10986.5|263
1654602300000|2022-06-07 11:45:00|10988|10986.5|10988|10986.5|10988.5|10987|10987.5|10986|1127
1654602600000|2022-06-07 11:50:00|10988.5|10986|10987.5|10986|10988.5|10986.5|10987.5|10985.5|31
1654602900000|2022-06-07 11:55:00|10988|10985.5|10987.5|10986|10988|10986.5|10987.5|10985.5|31
1654603200000|2022-06-07 12:00:00|10987|10985.5|10986.5|10985|10987.5|10986|10986.5|10985|399
1654603500000|2022-06-07 12:05:00|10986|10984.5|10987.5|10986|10987.5|10986|10986|10984.5|119
1654603800000|2022-06-07 12:10:00|10988|10986.5|10987.5|10986|10988|10986.5|10987.5|10986|46
1654604100000|2022-06-07 12:15:00|10987|10985.5|10988.5|10987|10988.5|10987|10987|10985.5|149
1654604400000|2022-06-07 12:20:00|10989|10987.5|10988.5|10987|10989|10987.5|10988|10986.5|54
1654604700000|2022-06-07 12:25:00|10988|10986.5|10988.5|10987|10988.5|10987|10988|10986.5|35
1654605000000|2022-06-07 12:30:00|10989|10987.5|10989|10987.5|10989.5|10988|10988.5|10987|119
1654605300000|2022-06-07 12:35:00|10989.5|10988|10989|10987.5|10989.5|10988|10989|10987|56
1654605600000|2022-06-07 12:40:00|10989.5|10988|10989|10987.5|10990|10988.5|10989|10987.5|1618
1654605900000|2022-06-07 12:45:00|10988.5|10987|10988|10986.5|10988.5|10987|10988|10986.5|430
1654606200000|2022-06-07 12:50:00|10988.5|10987|10989|10987.5|10989.5|10987.5|10988|10987|8
1654606500000|2022-06-07 12:55:00|10989.5|10987|10988|10986.5|10989.5|10987|10988|10986.5|135
1654606800000|2022-06-07 13:00:00|10988.5|10987|10988.5|10987|10989|10987.5|10988|10986.5|34
1654607100000|2022-06-07 13:05:00|10989|10987.5|10988|10986.5|10989|10987.5|10988|10986.5|15
1654607400000|2022-06-07 13:10:00|10988.5|10987|10988.5|10987|10988.5|10987|10988|10986.5|323
1654607700000|2022-06-07 13:15:00|10989|10987.5|10988.5|10987|10989.5|10988|10988.5|10987|58
1654608000000|2022-06-07 13:20:00|10988|10986.5|10988.5|10987|10989|10987.5|10987.5|10986|2786
1654608300000|2022-06-07 13:25:00|10988|10986.5|10988|10986.5|10989|10987|10988|10986.5|1818
1654608600000|2022-06-07 13:30:00|10987.5|10986|10988|10986.5|10988.5|10987|10987.5|10986|143
1654608900000|2022-06-07 13:35:00|10988.5|10987|10988.5|10987|10989|10987|10988|10986|117
1654609200000|2022-06-07 13:40:00|10989|10987.5|10988.5|10987|10989|10987.5|10988|10986.5|180
1654609500000|2022-06-07 13:45:00|10989|10987.5|10989.5|10988|10990.5|10988.5|10989|10987.5|1022
1654609800000|2022-06-07 13:50:00|10990|10988.5|10991|10989.5|10991|10989.5|10989.5|10988.5|961
1654610100000|2022-06-07 13:55:00|10991.5|10990|10990|10988.5|10992|10990.5|10990|10988.5|945
1654610400000|2022-06-07 14:00:00|10989.5|10988|10988.5|10987|10990|10988.5|10988|10986.5|69
1654610700000|2022-06-07 14:05:00|10988|10986.5|10987.5|10986|10988|10987|10987|10985.5|133
1654611000000|2022-06-07 14:10:00|10988|10986.5|10988.5|10987|10989|10987|10988|10986.5|311
1654611300000|2022-06-07 14:15:00|10989|10987.5|10990|10988.5|10990.5|10989|10988.5|10987|508
1654611600000|2022-06-07 14:20:00|10989.5|10988|10989.5|10988|10990|10988.5|10989.5|10988|801
1654611900000|2022-06-07 14:25:00|10989|10987.5|10990|10988.5|10990|10988.5|10988.5|10987|189
1654612200000|2022-06-07 14:30:00|10989.5|10988|10988.5|10987|10989.5|10988|10988|10986.5|73
1654612500000|2022-06-07 14:35:00|10989|10986.5|10988|10986.5|10989|10987|10988|10986.5|378
1654612800000|2022-06-07 14:40:00|10988.5|10987|10990|10988.5|10990.5|10989|10988|10986.5|165
1654613100000|2022-06-07 14:45:00|10990.5|10988|10989|10987.5|10990.5|10988.5|10989|10987.5|13
1654613400000|2022-06-07 14:50:00|10988.5|10987|10989|10987.5|10989|10987.5|10988.5|10987|38
1654613700000|2022-06-07 14:55:00|10988.5|10987|10988|10986.5|10988.5|10987|10987|10985.5|477
1654614000000|2022-06-07 15:00:00|10988.5|10987|10988|10986.5|10989|10987|10988|10986.5|746
1654614300000|2022-06-07 15:05:00|10988.5|10987|10988.5|10987|10989|10987.5|10988|10986.5|401
1654614600000|2022-06-07 15:10:00|10989|10986.5|10987|10985.5|10989|10986.5|10987|10985.5|173
1662368400000|2022-09-05 09:00:00|10819|10817.5|10819|10817.5|10819.5|10818|10819|10817.5|149
1662368700000|2022-09-05 09:05:00|10818.5|10817|10817|10815.5|10818.5|10817.5|10817|10815|1764
1662369000000|2022-09-05 09:10:00|10817.5|10816|10818.5|10816.5|10819|10817.5|10817|10815.5|15242
1662369300000|2022-09-05 09:15:00|10819|10817|10818|10816.5|10819.5|10818|10817.5|10816|3592
1662369600000|2022-09-05 09:20:00|10817.5|10816|10818.5|10817|10818.5|10817|10816.5|10815|11279
1662369900000|2022-09-05 09:25:00|10819|10816.5|10820|10818.5|10820|10818.5|10818.5|10816.5|2465
1662370200000|2022-09-05 09:30:00|10819.5|10818|10819|10817.5|10820|10818.5|10818.5|10817|4677
1662370500000|2022-09-05 09:35:00|10819.5|10818|10819|10817.5|10819.5|10818|10818.5|10817|6675
1662370800000|2022-09-05 09:40:00|10818.5|10817|10819.5|10818|10820|10818.5|10818.5|10817|2898
1662371100000|2022-09-05 09:45:00|10820|10818.5|10821|10819.5|10821|10819.5|10819.5|10818|6932
1662371400000|2022-09-05 09:50:00|10820.5|10819|10817.5|10816|10821|10819.5|10817|10815.5|4693
1662371700000|2022-09-05 09:55:00|10818.5|10817|10817.5|10816|10818.5|10817|10817|10815.5|1929
1662372000000|2022-09-05 10:00:00|10818|10816.5|10817.5|10816|10818|10816.5|10816.5|10815|1425
1662372300000|2022-09-05 10:05:00|10817|10815.5|10818|10816.5|10818.5|10817|10817|10815.5|18670
1662372600000|2022-09-05 10:10:00|10818.5|10817.5|10817.5|10816|10819|10817.5|10816.5|10815|3275
1662372900000|2022-09-05 10:15:00|10817|10815.5|10818|10816.5|10818|10816.5|10817|10815.5|3581
1662373200000|2022-09-05 10:20:00|10817.5|10816|10818|10816.5|10818|10816.5|10817|10815.5|15284
1662373500000|2022-09-05 10:25:00|10817.5|10816|10818.5|10817|10819|10817.5|10817.5|10816|8051
1662373800000|2022-09-05 10:30:00|10818|10816.5|10817.5|10816|10818.5|10817|10817.5|10816|3748
1662374100000|2022-09-05 10:35:00|10817|10815.5|10817.5|10816|10817.5|10816|10817|10815.5|6276
1662374400000|2022-09-05 10:40:00|10817|10815.5|10817.5|10816|10818|10816.5|10817|10815.5|1240
1662374700000|2022-09-05 10:45:00|10817|10815.5|10816.5|10815|10817.5|10816|10816|10814.5|1295
1662375000000|2022-09-05 10:50:00|10816|10814.5|10815.5|10814|10816.5|10815|10815|10813.5|2018
1662375300000|2022-09-05 10:55:00|10815|10813.5|10816|10814|10816|10814.5|10814.5|10813|1353
1662375600000|2022-09-05 11:00:00|10815.5|10814.5|10815.5|10814|10816|10814.5|10815|10813.5|1603
1662375900000|2022-09-05 11:05:00|10815|10813.5|10816|10814.5|10816|10814.5|10815|10813.5|2403
1662376200000|2022-09-05 11:10:00|10815.5|10814|10816|10814.5|10816|10814.5|10815.5|10814|979
1662376500000|2022-09-05 11:15:00|10815.5|10814|10816.5|10815|10816.5|10815|10815.5|10814|3480
1662376800000|2022-09-05 11:20:00|10817|10814.5|10816|10814.5|10817|10815|10816|10814.5|2518
1662377100000|2022-09-05 11:25:00|10816.5|10814|10815|10813.5|10816.5|10814|10814.5|10813|1223
1662377400000|2022-09-05 11:30:00|10815.5|10814|10816|10814.5|10816.5|10815|10815|10813.5|2636
1662377700000|2022-09-05 11:35:00|10815.5|10814|10815|10813.5|10815.5|10814|10814.5|10813|8842
1662378000000|2022-09-05 11:40:00|10814.5|10813|10814|10812.5|10814.5|10813.5|10814|10812.5|616
1662378300000|2022-09-05 11:45:00|10814.5|10813|10814.5|10813|10815|10813.5|10814|10812.5|344
1662378600000|2022-09-05 11:50:00|10815|10812.5|10815.5|10814|10816|10814.5|10815|10812.5|1222
1662378900000|2022-09-05 11:55:00|10816|10814.5|10815.5|10814|10816.5|10815|10815.5|10814|7951
1662379200000|2022-09-05 12:00:00|10816|10814.5|10817.5|10816|10817.5|10816|10815.5|10814|17460
1662379500000|2022-09-05 12:05:00|10817|10815.5|10815|10813.5|10817|10815.5|10815|10813.5|6218
1662379800000|2022-09-05 12:10:00|10815.5|10814|10816|10814.5|10816.5|10815|10815|10813.5|7049
1662380100000|2022-09-05 12:15:00|10815.5|10814|10814.5|10813|10815.5|10814|10814.5|10813|8467
1662380400000|2022-09-05 12:20:00|10814|10812.5|10813.5|10812|10814|10812.5|10813|10811.5|1264
1662380700000|2022-09-05 12:25:00|10813|10811.5|10813.5|10812|10814|10812.5|10812.5|10811|2408
1662381000000|2022-09-05 12:30:00|10814|10811.5|10815|10813.5|10815.5|10814|10813.5|10811.5|2659
1662381300000|2022-09-05 12:35:00|10814.5|10813|10813.5|10812|10814.5|10813.5|10813.5|10812|8114
1662381600000|2022-09-05 12:40:00|10814|10812.5|10815.5|10814|10816|10814.5|10813.5|10812.5|9835
1662381900000|2022-09-05 12:45:00|10816|10814.5|10816|10814.5|10816.5|10815|10815.5|10814|8231
1662382200000|2022-09-05 12:50:00|10816.5|10815|10816.5|10815|10816.5|10815|10816|10814.5|2297
1662382500000|2022-09-05 12:55:00|10817|10815.5|10816|10814.5|10817.5|10816|10816|10814.5|1684
1662382800000|2022-09-05 13:00:00|10815.5|10814|10818|10816.5|10818.5|10817|10815.5|10814|5099
1662383100000|2022-09-05 13:05:00|10817.5|10816|10817.5|10816|10818.5|10817|10817|10815.5|4428
1662383400000|2022-09-05 13:10:00|10818|10815.5|10818|10816.5|10819|10817.5|10817.5|10815.5|7684
1662383700000|2022-09-05 13:15:00|10818.5|10817|10817|10815.5|10819|10817.5|10817|10815.5|7017
1662384000000|2022-09-05 13:20:00|10816.5|10815|10815|10813.5|10816.5|10815|10814.5|10813|14700
1662384300000|2022-09-05 13:25:00|10815.5|10814|10816.5|10815|10816.5|10815|10815|10813.5|11688
1662384600000|2022-09-05 13:30:00|10816|10814.5|10817.5|10816|10817.5|10816|10816|10814.5|12066
1662384900000|2022-09-05 13:35:00|10817|10815.5|10816|10814.5|10817.5|10816|10816|10814.5|9122
1662385200000|2022-09-05 13:40:00|10815.5|10814|10816.5|10815|10817|10815.5|10815.5|10814|6476
1662385500000|2022-09-05 13:45:00|10817|10815.5|10817|10815.5|10817.5|10816|10816|10814.5|8040
1662385800000|2022-09-05 13:50:00|10816.5|10815|10816|10814.5|10817|10815.5|10816|10814.5|4700
1662386100000|2022-09-05 13:55:00|10816.5|10815|10817|10815.5|10817|10815.5|10815.5|10814|3731
1662386400000|2022-09-05 14:00:00|10817.5|10816|10817|10815.5|10817.5|10816|10815|10813.5|10790
1662386700000|2022-09-05 14:05:00|10817.5|10816|10815.5|10814|10817.5|10816|10815|10813.5|9168
1662387000000|2022-09-05 14:10:00|10815|10813.5|10815|10813.5|10815.5|10814|10815|10813.5|5368
1662387300000|2022-09-05 14:15:00|10815.5|10814|10817|10815.5|10817|10815.5|10815|10813.5|6987
1662387600000|2022-09-05 14:20:00|10816.5|10815|10817.5|10816|10817.5|10816|10816.5|10815|12497
1662387900000|2022-09-05 14:25:00|10817|10815.5|10817.5|10816|10817.5|10816|10816.5|10815|10059
1662388200000|2022-09-05 14:30:00|10818|10816.5|10819|10817.5|10819.5|10818|10818|10816.5|8257
1662388500000|2022-09-05 14:35:00|10819.5|10818|10820|10818.5|10820|10818.5|10819|10817.5|10208
1662388800000|2022-09-05 14:40:00|10819.5|10818|10819.5|10818|10820|10818.5|10819|10817.5|7919
1662389100000|2022-09-05 14:45:00|10820|10818.5|10822.5|10821|10822.5|10821|10819.5|10818|8906
1662389400000|2022-09-05 14:50:00|10822|10820.5|10822.5|10820.5|10823|10821.5|10822|10820.5|9300
1662389700000|2022-09-05 14:55:00|10822|10820|10822.5|10821|10823|10821.5|10821.5|10820|9272
1662390000000|2022-09-05 15:00:00|10822|10820.5|10820.5|10819|10822.5|10821|10820|10818.5|6065
1662390300000|2022-09-05 15:05:00|10821|10819.5|10820.5|10819|10821.5|10820|10820.5|10819|4362
1662390600000|2022-09-05 15:10:00|10820|10818.5|10820|10818.5|10820.5|10819|10820|10818.5|6851
1662390900000|2022-09-05 15:15:00|10820.5|10819|10819.5|10818|10820.5|10819|10819.5|10818|8427
1662391200000|2022-09-05 15:20:00|10819|10817.5|10821|10819.5|10821|10819.5|10819|10817.5|3732
1662391500000|2022-09-05 15:25:00|10821.5|10820|10822|10820.5|10822.5|10820.5|10821|10819.5|7478
1662391800000|2022-09-05 15:30:00|10822.5|10821|10822.5|10821|10823|10821.5|10822.5|10821|5377
1662392100000|2022-09-05 15:35:00|10822|10820.5|10823|10821|10823|10821.5|10822|10820.5|737
1662392400000|2022-09-05 15:40:00|10822.5|10821.5|10823|10821.5|10823|10821.5|10822.5|10821|3354
1662392700000|2022-09-05 15:45:00|10823.5|10822|10823|10821.5|10823.5|10822|10823|10821.5|701
1662393000000|2022-09-05 15:50:00||10821||10821.5||10821.5||10821|1861
1662393300000|2022-09-05 15:55:00|10823.5||10823||10823.5||10823||641
1662393600000|2022-09-05 16:00:00|10823.5|10822|10823|10821.5|10823.5|10822|10823|10821.5|669
1662393900000|2022-09-05 16:05:00|10823.5|10821|10823|10821.5|10823.5|10822|10823|10821|858
1662394200000|2022-09-05 16:10:00|10823.5|10821|10823.5|10822|10823.5|10822|10823|10821|2086
1662394500000|2022-09-05 16:15:00|10824|10822.5|10824|10822.5|10824|10822.5|10823.5|10822|186
1662394800000|2022-09-05 16:20:00|10823.5|10822|10823.5|10822|10824|10822|10823.5|10822|128
1662395100000|2022-09-05 16:25:00|10823|10821.5|10823.5|10822|10823.5|10822|10823|10821.5|227
1662395400000|2022-09-05 16:30:00|||||||||274
1662395700000|2022-09-05 16:35:00|10824|10822.5|10823.5|10822|10824|10822.5|10823.5|10822|839
1662396000000|2022-09-05 16:40:00|10824|10822.5|10823.5|10822|10824|10822.5|10823.5|10822|260
1662396300000|2022-09-05 16:45:00|||||||||231
1662396600000|2022-09-05 16:50:00|10823|10821.5|10823.5|10822|10823.5|10822|10823|10821.5|511
1662396900000|2022-09-05 16:55:00|||||||||123
1662397200000|2022-09-05 17:00:00|10824||10823.5||10824||10823.5||72
1662397500000|2022-09-05 17:05:00|10824|10822.5|10823|10821.5|10824|10822.5|10823|10821.5|486
1662397800000|2022-09-05 17:10:00|10823.5|10822|10823.5|10822|10823.5|10822|10823.5|10822|61
1662398100000|2022-09-05 17:15:00|||||||||26
1662398400000|2022-09-05 17:20:00|10824|10822.5|10824|10822.5|10824|10822.5|10824|10822.5|251
1662398700000|2022-09-05 17:25:00|10823.5|10822|10823.5|10822|10823.5|10822|10823.5|10822|99
1662399000000|2022-09-05 17:30:00|10824|10822.5|10824|10822.5|10824|10822.5|10824|10822.5|147
1662399300000|2022-09-05 17:35:00|10823.5|10822|10824|10822.5|10824|10822.5|10823.5|10822|121
1662399600000|2022-09-05 17:40:00|||||||||24
1662399900000|2022-09-05 17:45:00|10824.5|10823|10824.5|10823|10824.5|10823|10824|10823|52
1662400200000|2022-09-05 17:50:00|10824|10822.5|10824|10822.5|10824|10822.5|10824|10822.5|131
1662400500000|2022-09-05 17:55:00|||||||||32
1662400800000|2022-09-05 18:00:00|10824.5|10823|10824|10822.5|10824.5|10823|10824|10822.5|63
1662401100000|2022-09-05 18:05:00|10824.5|10823|10824|10822.5|10824.5|10823|10824|10822.5|222
1662401400000|2022-09-05 18:10:00|||||||||8
1662401700000|2022-09-05 18:15:00|||||||||64
1662402000000|2022-09-05 18:20:00|||||||||8
1662402300000|2022-09-05 18:25:00|||||||||14
1662402600000|2022-09-05 18:30:00|||||||||8
1662402900000|2022-09-05 18:35:00|||||||||14
1662403200000|2022-09-05 18:40:00|||||||||9
1662403500000|2022-09-05 18:45:00|||||||||35
1662403800000|2022-09-05 18:50:00|||||||||9
1662404100000|2022-09-05 18:55:00|||||||||17
1662404400000|2022-09-05 19:00:00|||||||||20
1662404700000|2022-09-05 19:05:00|||||||||11
1662405000000|2022-09-05 19:10:00|||||||||9
1662405300000|2022-09-05 19:15:00|||||||||12
1662405600000|2022-09-05 19:20:00|||||||||8
1662405900000|2022-09-05 19:25:00|||||||||13
1662406200000|2022-09-05 19:30:00|||||||||8
1662406500000|2022-09-05 19:35:00|||||||||12
1662406800000|2022-09-05 19:40:00|||||||||8
1662407100000|2022-09-05 19:45:00|10824.5||10824.5||10824.5||10824||55
1662407400000|2022-09-05 19:50:00|10824|10823|10825|10823.5|10825|10823.5|10824|10823|192
1662407700000|2022-09-05 19:55:00|||||||||13
1662423300000|2022-09-06 00:15:00|10827|10825|10827|10825.5|10828|10826|10826|10824|288
1662423600000|2022-09-06 00:20:00|10826.5|10825|10827|10825|10827|10825.5|10826.5|10824.5|208
1662423900000|2022-09-06 00:25:00|10826.5|10824.5|10828.5|10827|10829.5|10827.5|10826.5|10824.5|394
1662424200000|2022-09-06 00:30:00|10828|10826.5|10828|10826.5|10828|10827|10828|10826.5|5
1662424500000|2022-09-06 00:35:00|10828.5|10827|10829|10827.5|10829|10827.5|10828.5|10826.5|487
1662424800000|2022-09-06 00:40:00|10829.5|10828|10829|10827.5|10829.5|10828|10829|10827.5|274
1662425100000|2022-09-06 00:45:00|10829.5|10828|10829|10827.5|10829.5|10828|10829|10827.5|48
1662425400000|2022-09-06 00:50:00|10828.5|10827|10829|10827.5|10829|10827.5|10828.5|10827|362
1662425700000|2022-09-06 00:55:00|10828.5|10827|10829|10827.5|10829|10827.5|10828.5|10826.5|12
1662426000000|2022-09-06 01:00:00|10828.5|10827|10828.5|10827|10829|10827|10828.5|10826.5|2
1662426300000|2022-09-06 01:05:00|10829|10826.5|10829|10827.5|10829|10827.5|10829|10826.5|7
1662426600000|2022-09-06 01:10:00|10828.5|10827|10829.5|10828|10829.5|10828|10828.5|10826.5|53
1662426900000|2022-09-06 01:15:00||10827.5||10828||10828||10827.5|43
1662427200000|2022-09-06 01:20:00|10829|10827.5|10829|10827.5|10829|10828|10829|10827|5
1662427500000|2022-09-06 01:25:00|10829.5|10828|10829|10827.5|10829.5|10828|10829|10827.5|5
1662427800000|2022-09-06 01:30:00|10828.5|10827|10828.5|10826.5|10829|10827.5|10828|10826.5|41
1662428100000|2022-09-06 01:35:00|10828|10827|10828.5|10826.5|10828.5|10827|10828|10826.5|5
1662428400000|2022-09-06 01:40:00|10829|10827|10829|10827|10829|10827.5|10829|10827|21
1662428700000|2022-09-06 01:45:00||10827.5||10827.5||10827.5||10827|6
1662429000000|2022-09-06 01:50:00|||||||||5
1662429300000|2022-09-06 01:55:00|||||||||2
1662429600000|2022-09-06 02:00:00||10827||10827.5||10827.5||10827|56
1662429900000|2022-09-06 02:05:00|10828.5|10827|10828.5|10827|10828.5|10827|10828.5|10827|153
1662430200000|2022-09-06 02:10:00||10826.5||10826.5||10827||10826.5|33
1662430500000|2022-09-06 02:15:00|10828||10828||10828.5||10828||9
1662430800000|2022-09-06 02:20:00|||||||||30
1662431100000|2022-09-06 02:25:00|10828.5|10827|10828.5|10826.5|10828.5|10827|10828.5|10826.5|10
1662431400000|2022-09-06 02:30:00|10829|10827|10828.5|10827|10829|10827|10828.5|10826.5|9
1662431700000|2022-09-06 02:35:00|10828|10826.5|10828|10826.5|10828.5|10827|10828|10826.5|134
1662432000000|2022-09-06 02:40:00|10828.5||10828.5||10828.5||10828.5||8
1662432300000|2022-09-06 02:45:00|10828|10826|10827.5|10826|10828|10826|10826.5|10825|143
1662432600000|2022-09-06 02:50:00|10827|10825.5|10827|10825.5|10827|10825.5|10827|10825.5|31
1662432900000|2022-09-06 02:55:00|10827.5||10827.5||10827.5||10827.5||8
1662433200000|2022-09-06 03:00:00|10828|10826|10828|10826|10828|10826|10828|10826|12
1662433500000|2022-09-06 03:05:00|10827|10825.5|10827|10825.5|10827|10825.5|10827|10825|111
1662433800000|2022-09-06 03:10:00|||||||||13
1662434100000|2022-09-06 03:15:00|||||||||7
1662434400000|2022-09-06 03:20:00|10826.5|10825|10827|10825.5|10827|10825.5|10826.5|10825|28
1662434700000|2022-09-06 03:25:00||10825||10825.5||10825.5||10825|7
1662435000000|2022-09-06 03:30:00||10825||10825.5||10825.5||10825|45
1662435300000|2022-09-06 03:35:00||10825||10825||10825||10825|270
1662435600000|2022-09-06 03:40:00||10825.5||10825||10825.5||10825|2
1662436200000|2022-09-06 03:50:00||10825.5||10825||10825.5||10825|0
1662436500000|2022-09-06 03:55:00|||||||||1
1662436800000|2022-09-06 04:00:00||10825.5||10825||10825.5||10825|4
1662437100000|2022-09-06 04:05:00|10826.5|10825.5|10826.5|10825|10827|10825.5|10826.5|10825|54
1662437400000|2022-09-06 04:10:00|||||||||6
1662437700000|2022-09-06 04:15:00|||||||||5
1662438000000|2022-09-06 04:20:00|||||||||36
1662438300000|2022-09-06 04:25:00|||||||||3
1662438600000|2022-09-06 04:30:00||10824.5||10825||10825||10824.5|1
1662438900000|2022-09-06 04:35:00||10824.5||10824.5||10825||10824.5|38
1662439200000|2022-09-06 04:40:00|10826|10825|10826|10824.5|10826|10825|10826|10824.5|68
1662439500000|2022-09-06 04:45:00||10824||10824||10824||10824|8
1662439800000|2022-09-06 04:50:00|10825|10823.5|10824|10822|10825|10823.5|10823|10821|349
1662440100000|2022-09-06 04:55:00|10823.5|10822.5|10823.5|10822|10824|10822.5|10823.5|10821.5|19
1662440400000|2022-09-06 05:00:00|10823|10821.5|10823|10821|10823|10821.5|10823|10821|162
1662440700000|2022-09-06 05:05:00|10822.5|10821.5|10823.5|10822|10823.5|10822|10822.5|10821|60
1662441000000|2022-09-06 05:10:00|10823|10821.5|10823.5|10821.5|10823.5|10821.5|10823|10821.5|39
1662441300000|2022-09-06 05:15:00|10823|10821|10822.5|10820.5|10823.5|10821|10822|10820.5|11
1662441600000|2022-09-06 05:20:00|10822|10821|10823|10821|10823|10821.5|10822|10821|12
1662441900000|2022-09-06 05:25:00|10823.5|10821.5|10823.5|10821.5|10823.5|10821.5|10823.5|10821.5|5
1662442200000|2022-09-06 05:30:00|||||||||3
1662442500000|2022-09-06 05:35:00|10823||10823||10823.5||10823||8
1662442800000|2022-09-06 05:40:00|10823.5||10823.5||10823.5||10823.5||6
1662443100000|2022-09-06 05:45:00|10823||10823.5||10823.5||10823||17
1662443400000|2022-09-06 05:50:00|10823||10823.5||10823.5||10823||15
1662443700000|2022-09-06 05:55:00|10823||10823.5||10823.5||10823||725
1662444000000|2022-09-06 06:00:00|10823|10821|10822|10820.5|10823.5|10822|10821|10819.5|951
1662444300000|2022-09-06 06:05:00|10822.5|10821|10821.5|10820|10822.5|10821|10821.5|10820|1273
1662444600000|2022-09-06 06:10:00|10822|10820.5|10822.5|10821|10823|10821|10821.5|10820|935
1662444900000|2022-09-06 06:15:00|10823|10821.5|10823.5|10821.5|10823.5|10822|10822|10820.5|588
1662445200000|2022-09-06 06:20:00|10823|10821|10823|10821|10823.5|10822|10822.5|10821|408
1662445500000|2022-09-06 06:25:00|10822.5|10821.5|10823.5|10822|10823.5|10822|10822|10820.5|1005
1662445800000|2022-09-06 06:30:00|10823|10821.5|10826|10824|10826|10824.5|10822.5|10821|1495
1662446100000|2022-09-06 06:35:00|10825.5|10823.5|10824|10822.5|10826|10823.5|10824|10822.5|1060
1662446400000|2022-09-06 06:40:00|10823.5|10822|10823.5|10822|10825.5|10824|10823.5|10822|3563
1662446700000|2022-09-06 06:45:00|10823|10821.5|10822.5|10821|10823.5|10822|10822|10820.5|2864
1662447000000|2022-09-06 06:50:00|10823|10821.5|10823.5|10822|10823.5|10822|10822.5|10821|1770
1662447300000|2022-09-06 06:55:00|10823|10821.5|10824|10822.5|10824.5|10823|10822.5|10820.5|8031
1662447600000|2022-09-06 07:00:00|10823.5|10822|10822|10820.5|10824.5|10822.5|10821.5|10820|1732
1662447900000|2022-09-06 07:05:00|10822.5|10820|10820.5|10819|10823|10821|10820.5|10819|4539
1662448200000|2022-09-06 07:10:00|10820|10818.5|10819|10817.5|10820.5|10818.5|10818.5|10817|3045
1662448500000|2022-09-06 07:15:00|10819.5|10818|10819.5|10817.5|10820|10818.5|10818.5|10817|3483
1662448800000|2022-09-06 07:20:00|10819|10818|10820.5|10819|10820.5|10819|10818.5|10817|3115
1662449100000|2022-09-06 07:25:00|10821|10819.5|10822|10820.5|10823|10821|10819.5|10818|9481
1662449400000|2022-09-06 07:30:00|10822.5|10821|10820|10818.5|10822.5|10821|10820|10818.5|2397
1662449700000|2022-09-06 07:35:00|10820.5|10818|10819|10817.5|10820.5|10819|10818.5|10817|6514
1662450000000|2022-09-06 07:40:00|10819.5|10818|10819.5|10818|10821|10819.5|10819|10818|6610
1662450300000|2022-09-06 07:45:00|10820|10818.5|10822.5|10821|10822.5|10821|10819.5|10818|9008
1662450600000|2022-09-06 07:50:00|10823|10821.5|10822.5|10821|10823.5|10822|10822|10820.5|3646
1662450900000|2022-09-06 07:55:00|10822|10820.5|10823.5|10822|10824|10822|10821.5|10820|3093
1662451200000|2022-09-06 08:00:00|10824|10822.5|10825|10823.5|10825.5|10824|10822.5|10821|4489
1662451500000|2022-09-06 08:05:00|10825.5|10824|10827.5|10826|10827.5|10826|10825.5|10823.5|16021
1662451800000|2022-09-06 08:10:00|10827|10825.5|10827|10825.5|10827.5|10826|10825.5|10824|14219
1662452100000|2022-09-06 08:15:00|10826.5|10825|10825|10823.5|10827|10825|10824.5|10823|8699
1662452400000|2022-09-06 08:20:00|10825.5|10824|10827|10825|10827|10825.5|10825.5|10824|4657
1662452700000|2022-09-06 08:25:00|10826.5|10825.5|10827|10825.5|10827.5|10826|10826|10824.5|7396
1662453000000|2022-09-06 08:30:00|10827.5|10826|10827|10825.5|10828|10826|10827|10825.5|5178
1662453300000|2022-09-06 08:35:00|10827.5|10826|10831.5|10830|10831.5|10830|10827.5|10826|13418
1662453600000|2022-09-06 08:40:00|10831|10829.5|10830.5|10829|10833|10831.5|10829|10827.5|17408
1662453900000|2022-09-06 08:45:00|10831|10829.5|10832.5|10831|10835|10833.5|10831|10829|7969
1662454200000|2022-09-06 08:50:00|10833|10831.5|10835.5|10834|10837|10835.5|10832.5|10831|7709
1662454500000|2022-09-06 08:55:00|10835|10833.5|10832.5|10831|10835|10833.5|10832.5|10831|3320
1662454800000|2022-09-06 09:00:00|10832|10830.5|10831|10829|10833|10831.5|10831|10829|6866
1662455100000|2022-09-06 09:05:00|10830.5|10829.5|10833.5|10832|10835|10833.5|10830.5|10829|6030
1662455400000|2022-09-06 09:10:00|10834.5|10832.5|10835.5|10834|10835.5|10834|10834|10832.5|16202
1662455700000|2022-09-06 09:15:00|10835|10833.5|10834.5|10833|10835.5|10834|10833.5|10832|6979
1662456000000|2022-09-06 09:20:00|10834|10832.5|10834|10832.5|10834.5|10832.5|10833|10831.5|1594
1662456300000|2022-09-06 09:25:00|10833.5|10832|10834|10832.5|10834.5|10833|10832|10830|5209
1662456600000|2022-09-06 09:30:00|10834.5|10832|10831.5|10830|10834.5|10832|10831|10829.5|5198
1662456900000|2022-09-06 09:35:00|10832|10830.5|10832.5|10830.5|10834|10832.5|10831.5|10830|4643
1662457200000|2022-09-06 09:40:00|10832|10831|10835|10833.5|10835.5|10833.5|10832|10830.5|4493
1662457500000|2022-09-06 09:45:00|10834.5|10833|10836|10834.5|10836|10834.5|10834|10832.5|4925
1662457800000|2022-09-06 09:50:00|10836.5|10835|10836|10834.5|10836.5|10835|10835.5|10834|5948
1662458100000|2022-09-06 09:55:00|10836.5|10835|10837.5|10836|10839|10837.5|10836.5|10835|8445
1662458400000|2022-09-06 10:00:00|10837|10835.5|10838.5|10837|10838.5|10837|10837|10835.5|4369
1662458700000|2022-09-06 10:05:00|10838|10836.5|10847|10845.5|10847.5|10845.5|10837.5|10836|8525
1662459000000|2022-09-06 10:10:00|10847.5|10846|10846.5|10845|10850|10848.5|10846|10844.5|14055
1662459300000|2022-09-06 10:15:00|10847|10845.5|10852.5|10851|10857.5|10856|10847|10845.5|12256
1662459600000|2022-09-06 10:20:00|10853|10851.5|10844|10842.5|10853.5|10852|10844|10842.5|10402
1662459900000|2022-09-06 10:25:00|10844.5|10843|10842.5|10841|10844.5|10843|10841.5|10840|14164
1662460200000|2022-09-06 10:30:00|10843|10841.5|10847.5|10845.5|10847.5|10846|10842.5|10841|7861
1662460500000|2022-09-06 10:35:00|10848|10846|10847|10845.5|10848.5|10847|10846.5|10845|11945
1662460800000|2022-09-06 10:40:00|10847.5|10846|10845|10843.5|10847.5|10846|10845|10843.5|13412
1662461100000|2022-09-06 10:45:00|10845.5|10844|10846.5|10845|10846.5|10845|10845|10843.5|4276
1662461400000|2022-09-06 10:50:00|10846|10844.5|10846|10844.5|10847.5|10846|10846|10844.5|6802
1662461700000|2022-09-06 10:55:00|10846.5|10845|10846|10844.5|10846.5|10845|10845|10843.5|5438
1662462000000|2022-09-06 11:00:00|10845.5|10844|10844.5|10843|10846|10844.5|10844.5|10843|5201
1662462300000|2022-09-06 11:05:00|10844|10842.5|10842.5|10841|10844.5|10842.5|10842.5|10841|2869
1662462600000|2022-09-06 11:10:00|10842|10840.5|10841|10839.5|10842.5|10841|10841|10839.5|3653
1662462900000|2022-09-06 11:15:00|10841.5|10839|10838.5|10837|10841.5|10839|10838|10836|4384
1662463200000|2022-09-06 11:20:00|10838|10836.5|10835.5|10834|10838.5|10837|10835.5|10834|12899
1662463500000|2022-09-06 11:25:00|10836|10834.5|10833.5|10832|10836|10834.5|10833|10831.5|5415
1662463800000|2022-09-06 11:30:00|10834|10832.5|10834|10832.5|10835|10833.5|10833.5|10832|2069
1662464100000|2022-09-06 11:35:00|10833.5|10832|10833.5|10832|10834|10832.5|10831.5|10830|9635
1662464400000|2022-09-06 11:40:00|10833|10831.5|10833|10831.5|10834|10832|10832|10830.5|5415
1662464700000|2022-09-06 11:45:00|10833.5|10832|10833.5|10832|10834.5|10833|10833|10831.5|4384
1662465000000|2022-09-06 11:50:00|10834|10832.5|10835|10833.5|10835|10833.5|10833|10831.5|3121
1662465300000|2022-09-06 11:55:00|10834.5|10833|10836|10834.5|10836|10834.5|10834.5|10833|6637
1662465600000|2022-09-06 12:00:00|10836.5|10835|10839|10837.5|10839|10837.5|10836|10835|6592
1662465900000|2022-09-06 12:05:00|10838.5|10837|10838|10836.5|10843|10841.5|10838|10836.5|8027
1662466200000|2022-09-06 12:10:00|10838.5|10837|10835.5|10834|10838.5|10837|10835.5|10834|6422
1662466500000|2022-09-06 12:15:00|10836|10834.5|10834|10832.5|10836|10834.5|10833|10831.5|4656
1662466800000|2022-09-06 12:20:00|10834.5|10833|10833|10831.5|10834.5|10833|10832.5|10831|4868
1662467100000|2022-09-06 12:25:00|10832.5|10831|10830.5|10829|10833|10831.5|10830.5|10829|5514
1662467400000|2022-09-06 12:30:00|10831|10828.5|10829.5|10828|10831|10828.5|10827.5|10826|3349
1662467700000|2022-09-06 12:35:00|10829|10827.5|10831|10829.5|10831|10829.5|10828.5|10827|3166
1662468000000|2022-09-06 12:40:00|10830.5|10829|10831|10829|10831.5|10830|10830|10828.5|2960
1662468300000|2022-09-06 12:45:00|10830.5|10829.5|10833.5|10832|10833.5|10832|10830|10828.5|8526
1662468600000|2022-09-06 12:50:00|10834|10832.5|10832.5|10831|10834|10832.5|10832|10830.5|2666
1662468900000|2022-09-06 12:55:00|10833|10831.5|10833.5|10832|10834|10832.5|10832.5|10830.5|6278
1662469200000|2022-09-06 13:00:00|10833|10831.5|10833|10831.5|10835.5|10834|10832.5|10831|4648
1662469500000|2022-09-06 13:05:00|10832.5|10831|10833|10831|10833.5|10832|10832|10830.5|5973
1662469800000|2022-09-06 13:10:00|10832.5|10831.5|10833|10831|10833|10831.5|10832|10830.5|2910
1662470100000|2022-09-06 13:15:00|10832.5|10830.5|10829|10827.5|10832.5|10831|10828.5|10827|6384
1662470400000|2022-09-06 13:20:00|10829.5|10828|10831|10829.5|10831|10829.5|10828.5|10827|3364
1662470700000|2022-09-06 13:25:00|10830.5|10829|10827.5|10826|10831.5|10830|10827.5|10826|2990
1662471000000|2022-09-06 13:30:00|10828|10826.5|10829|10827.5|10829|10827.5|10827|10825.5|4132
1662471300000|2022-09-06 13:35:00|10828.5|10827|10827.5|10826|10829|10827|10827|10825.5|5988
1662471600000|2022-09-06 13:40:00|10827|10825.5|10827.5|10826|10828|10826.5|10827|10825.5|5878
1662471900000|2022-09-06 13:45:00|10827|10825.5|10827.5|10826|10828|10826.5|10827|10825.5|2844
1662472200000|2022-09-06 13:50:00|10827|10825.5|10828|10826.5|10828.5|10827|10827|10825.5|5356
1662472500000|2022-09-06 13:55:00|10828.5|10827|10829|10827.5|10830|10828|10827.5|10826|4654
1662472800000|2022-09-06 14:00:00|10828.5|10826|10825|10823.5|10828.5|10826.5|10823.5|10822|7424
1662473100000|2022-09-06 14:05:00|10824.5|10823|10826.5|10825|10827.5|10826|10824|10822.5|5205
1662473400000|2022-09-06 14:10:00|10826|10824.5|10826|10824.5|10827|10825.5|10825.5|10824|7276
1662473700000|2022-09-06 14:15:00|10825.5|10824|10830.5|10828.5|10830.5|10829|10824|10822.5|8529
1662474000000|2022-09-06 14:20:00|10830|10829|10827.5|10826|10830|10829|10826.5|10825|5704
1662474300000|2022-09-06 14:25:00|10828|10826.5|10828.5|10827|10828.5|10827|10827|10825.5|2585
1662474600000|2022-09-06 14:30:00|10828|10826.5|10830|10828.5|10830|10828.5|10827.5|10826|2988
1662474900000|2022-09-06 14:35:00|10830.5|10829|10829.5|10828|10833|10831.5|10829|10827.5|3016
1662475200000|2022-09-06 14:40:00|10830|10828.5|10831|10829.5|10832|10830.5|10829.5|10828.5|5411
1662475500000|2022-09-06 14:45:00|10830.5|10829|10827.5|10826|10831|10829.5|10827.5|10826|5437
1662475800000|2022-09-06 14:50:00|10828|10826.5|10828|10826.5|10829.5|10828|10827.5|10826|5235
1662476100000|2022-09-06 14:55:00|10828.5|10827|10825|10823.5|10829|10827.5|10825|10823.5|4663
1662476400000|2022-09-06 15:00:00|10825.5|10824|10825|10823.5|10826|10824|10825|10823.5|3315
1662476700000|2022-09-06 15:05:00|10825.5|10824|10824.5|10823|10826.5|10825|10824.5|10823|2757
1662477000000|2022-09-06 15:10:00|10825|10823.5|10825|10823.5|10825|10823.5|10823.5|10822|2796
1662477300000|2022-09-06 15:15:00|10825.5|10824|10823.5|10822|10826|10824.5|10823.5|10822|4169
1662477600000|2022-09-06 15:20:00|10824|10822.5|10825|10823.5|10825.5|10824|10823.5|10822|1710
1662477900000|2022-09-06 15:25:00|10825.5|10824|10825.5|10824|10826|10824.5|10824|10822.5|1314
1662478200000|2022-09-06 15:30:00|10825|10823.5|10824.5|10823|10825.5|10824|10824.5|10823|1460
1662478500000|2022-09-06 15:35:00|10825|10823.5|10826|10824.5|10826|10824.5|10823.5|10822|4672
1662478800000|2022-09-06 15:40:00|10825.5|10824|10826|10824.5|10826.5|10825|10824|10822.5|6215
1662479100000|2022-09-06 15:45:00|10826.5|10825|10824.5|10823|10826.5|10825|10824.5|10823|2738
1662479400000|2022-09-06 15:50:00|10825|10823.5|10823.5|10822|10825|10823.5|10823|10821.5|2229
1662479700000|2022-09-06 15:55:00|10823|10821.5|10822|10820.5|10823.5|10822|10822|10820.5|1475
1662480000000|2022-09-06 16:00:00|10821.5|10820|10823|10821.5|10823|10821.5|10821.5|10820|3813
1662480300000|2022-09-06 16:05:00|10822.5|10821|10823.5|10822|10824|10822.5|10822.5|10821|3911
1662480600000|2022-09-06 16:10:00|10824|10822.5|10823.5|10822|10824|10822.5|10823|10821.5|1225
1662480900000|2022-09-06 16:15:00|10823|10821.5|10823|10821.5|10823.5|10822|10823|10821.5|1555
1662481200000|2022-09-06 16:20:00|10823.5|10822|10823.5|10822|10824.5|10823|10823|10822|1201
1662481500000|2022-09-06 16:25:00|10823|10821.5|10824|10822.5|10824.5|10823|10823|10821|1054
1662481800000|2022-09-06 16:30:00|10824.5|10823|10823.5|10822|10824.5|10823|10823|10821.5|2520
1662482100000|2022-09-06 16:35:00|10824|10822.5|10823.5|10822|10824|10822.5|10823.5|10822|666
1662482400000|2022-09-06 16:40:00|10823|10821.5|10824|10822.5|10824.5|10822.5|10823|10821.5|982
1662482700000|2022-09-06 16:45:00|10824.5|10822|10824|10822.5|10824.5|10823|10823.5|10822|751
1662483000000|2022-09-06 16:50:00|10824.5|10823|10824|10822.5|10824.5|10823|10824|10822|320
1662483300000|2022-09-06 16:55:00|10824.5|10823|10824|10822.5|10824.5|10823|10824|10822.5|61
1662483600000|2022-09-06 17:00:00|10824.5|10823|10824|10822.5|10824.5|10823|10824|10822|177
1662483900000|2022-09-06 17:05:00|10824.5|10823|10824|10822.5|10824.5|10823|10824|10822.5|93
1662484200000|2022-09-06 17:10:00|10824.5|10823|10824|10822.5|10824.5|10823|10824|10822.5|111
1662484500000|2022-09-06 17:15:00|10824.5|10823|10824.5|10823|10824.5|10823|10824.5|10822.5|96
1662484800000|2022-09-06 17:20:00|10824|10822.5|10824.5|10823|10824.5|10823|10824|10822.5|147
1662485100000|2022-09-06 17:25:00|10825|10823.5|10825.5|10824|10825.5|10824|10825|10823.5|381
1662485400000|2022-09-06 17:30:00||10823.5||10824||10824||10823.5|35
1662485700000|2022-09-06 17:35:00|||||||||63
1662486000000|2022-09-06 17:40:00|10826|10823.5|10824.5|10823|10826|10823.5|10824.5|10822.5|888
1662486300000|2022-09-06 17:45:00|10824|10822.5|10824|10822.5|10824.5|10823|10823.5|10822|1885
1662486600000|2022-09-06 17:50:00|10823.5|10822|10824.5|10823|10824.5|10823|10823.5|10822|29
1662486900000|2022-09-06 17:55:00|10825|10823.5|10825|10823.5|10825|10823.5|10825|10823.5|42
1662487200000|2022-09-06 18:00:00|10824.5|10823|10825|10823.5|10825|10823.5|10824.5|10823|34
1662487500000|2022-09-06 18:05:00|10824.5|10823|10824.5|10823|10824.5|10823.5|10824.5|10823|78
1662487800000|2022-09-06 18:10:00|10824|10822.5|10824|10822.5|10824|10822.5|10823.5|10822|110
1662488100000|2022-09-06 18:15:00||10822||10822.5||10822.5||10822|63
1662488400000|2022-09-06 18:20:00||10822||10822.5||10822.5||10822|111
1662488700000|2022-09-06 18:25:00|10823.5|10822|10823.5|10822|10823.5|10822|10823.5|10822|95
1662489000000|2022-09-06 18:30:00|10824|10822.5|10824|10822.5|10824|10822.5|10824|10822.5|73
1662489300000|2022-09-06 18:35:00||10822||10822.5||10822.5||10822|96
1662489600000|2022-09-06 18:40:00|10823.5|10822|10824.5|10823|10824.5|10823|10823.5|10822|113
1662489900000|2022-09-06 18:45:00|10825|10823.5|10825|10823.5|10825|10823.5|10825|10823.5|33
1662490200000|2022-09-06 18:50:00|10825.5|10824|10825.5|10824|10826|10824.5|10825.5|10823.5|148
1662490500000|2022-09-06 18:55:00|10826|10824.5|10825.5|10824|10826|10824.5|10825.5|10824|30
1662490800000|2022-09-06 19:00:00|10826|10824.5|10826.5|10825|10826.5|10825|10826|10824.5|48
1662491100000|2022-09-06 19:05:00|||||||||59
1662491400000|2022-09-06 19:10:00|10827|10825.5|10828|10826.5|10828|10826.5|10827|10825.5|201
1662491700000|2022-09-06 19:15:00|10827.5|10826|10827.5|10826|10827.5|10826|10827.5|10826|81
1662492000000|2022-09-06 19:20:00|10828|10826.5|10829|10827.5|10829|10827.5|10828|10826.5|975
1662492300000|2022-09-06 19:25:00|10828.5|10827|10828.5|10827|10828.5|10827|10828.5|10826.5|139
1662492600000|2022-09-06 19:30:00|10828|10826.5|10829|10827.5|10829|10827.5|10828|10826.5|158
1662492900000|2022-09-06 19:35:00|10828.5|10827|10827.5|10826|10828.5|10827|10827.5|10826|493
1662493200000|2022-09-06 19:40:00|10827|10825.5|10827|10825.5|10827|10825.5|10827|10825.5|88
1662493500000|2022-09-06 19:45:00|10826|10825|10826|10824.5|10826.5|10825|10826|10824.5|152
1662493800000|2022-09-06 19:50:00|10826.5|10825|10828|10826.5|10828|10826.5|10826.5|10825|183
1662494100000|2022-09-06 19:55:00|10828.5|10827|10827|10825.5|10828.5|10827|10826|10824.5|172
1662509700000|2022-09-07 00:15:00|10828.5|10826.5|10825.5|10823.5|10828.5|10827|10825|10823|224
1662510000000|2022-09-07 00:20:00|10826|10824|10826.5|10824.5|10826.5|10825|10826|10824|123
1662510300000|2022-09-07 00:25:00|10827|10825|10827|10825|10827.5|10825.5|10827|10825|44
1662510600000|2022-09-07 00:30:00|10826.5|10825.5|10825.5|10823.5|10826.5|10825.5|10825|10823|145
1662510900000|2022-09-07 00:35:00|10825|10823|10826|10824|10826|10824|10824.5|10822.5|149
1662511200000|2022-09-07 00:40:00||10824.5||10824||10824.5||10824|7
1662511500000|2022-09-07 00:45:00|10826.5|10824.5|10826.5|10824.5|10826.5|10825|10826|10824|13
1662511800000|2022-09-07 00:50:00|10826|10824|10827|10825|10827|10825.5|10826|10824|148
1662512100000|2022-09-07 00:55:00|10826.5|10825.5|10827|10825.5|10827|10825.5|10826.5|10824.5|0
1662512400000|2022-09-07 01:00:00|10827.5|10826|10827.5|10825.5|10827.5|10826|10827|10825|8
1662512700000|2022-09-07 01:05:00|10827|10826|10827|10825|10827.5|10826|10826.5|10825|1
1662513000000|2022-09-07 01:10:00|10827.5|10825.5|10828|10826|10828|10826.5|10827.5|10825.5|33
1662513300000|2022-09-07 01:15:00|10827.5|10826.5|10827.5|10826|10827.5|10826.5|10827.5|10826|2
1662513600000|2022-09-07 01:20:00||10825.5||10826||10826||10825.5|0
1662513900000|2022-09-07 01:25:00|10828|10826.5|10828|10826.5|10828|10826.5|10828|10826|49
1662514200000|2022-09-07 01:30:00|10827.5|10826|10828|10826.5|10828|10826.5|10827.5|10826|0
1662514500000|2022-09-07 01:35:00|10827.5|10826|10827.5|10825.5|10827.5|10826|10827.5|10825.5|2
1662514800000|2022-09-07 01:40:00||10826||10826||10826||10825.5|0
1662515100000|2022-09-07 01:45:00|10828|10825.5|10828|10826.5|10828|10826.5|10827.5|10825.5|3
1662515400000|2022-09-07 01:50:00|10827.5|10826|10828|10826|10828|10826.5|10827.5|10826|2
1662515700000|2022-09-07 01:55:00||10826.5||10826.5||10826.5||10826|0
1662516000000|2022-09-07 02:00:00||10826||10826||10826.5||10826|4
1662516300000|2022-09-07 02:05:00|10827.5|10825.5|10828|10826|10828|10826.5|10827.5|10825.5|1
1662516600000|2022-09-07 02:10:00|10827.5|10825.5|10827|10825|10827.5|10826|10826.5|10825|9
1662516900000|2022-09-07 02:15:00|10826.5|10825.5|10826.5|10825|10827|10825.5|10826.5|10825|38
1662517200000|2022-09-07 02:20:00|10827|10824.5|10826|10824|10827|10825|10826|10824|29
1662517500000|2022-09-07 02:25:00||10824.5||10824||10824.5||10824|4
1662517800000|2022-09-07 02:30:00|10825.5|10824.5|10826|10824|10826|10824.5|10825.5|10824|7
1662518100000|2022-09-07 02:35:00|10825.5|10824.5|10825.5|10823.5|10825.5|10824.5|10825|10823.5|305
1662518400000|2022-09-07 02:40:00|10825|10824|10825.5|10823.5|10825.5|10824|10825|10823.5|11
1662518700000|2022-09-07 02:45:00|10825|10824|10825.5|10823.5|10825.5|10824|10825|10823.5|2
1662519000000|2022-09-07 02:50:00|10825|10824|10825.5|10824|10825.5|10824|10825|10823.5|33
1662519300000|2022-09-07 02:55:00||10823.5||10824||10824||10823.5|0
1662519600000|2022-09-07 03:00:00|10826|10824.5|10826|10824|10826|10824.5|10825.5|10824|11
1662519900000|2022-09-07 03:05:00|10826.5|10824.5|10826|10824|10826.5|10824.5|10825.5|10824|10
1662520200000|2022-09-07 03:10:00||10824.5||10824||10824.5||10824|0
1662520500000|2022-09-07 03:15:00|10825.5|10824.5|10826|10824.5|10826|10824.5|10825.5|10824|0
1662520800000|2022-09-07 03:20:00||10824||10824.5||10824.5||10824|0
1662521100000|2022-09-07 03:25:00|10825.5|10824|10826|10824|10826|10824.5|10825.5|10824|0
1662521400000|2022-09-07 03:30:00|10825.5||10826||10826||10825.5||7
1662521700000|2022-09-07 03:35:00|10825.5||10826||10826||10825.5||0
1662522300000|2022-09-07 03:45:00||10824.5||10824||10824.5||10824|61
1662522600000|2022-09-07 03:50:00|10825.5|10824.5|10826|10824|10826.5|10825|10825.5|10824|240
1662522900000|2022-09-07 03:55:00||10824.5||10824||10824.5||10824|5
1662523200000|2022-09-07 04:00:00|10826.5|10824.5|10826.5|10825|10826.5|10825|10826.5|10824|136
1662523500000|2022-09-07 04:05:00|10827|10825.5|10827|10825|10827|10825.5|10827|10825|1
1662523800000|2022-09-07 04:10:00|10826.5|10825.5|10827|10825.5|10827|10825.5|10826.5|10825|5
1662524100000|2022-09-07 04:15:00|10826.5|10825|10826.5|10825|10826.5|10825|10826.5|10825|0
1662524400000|2022-09-07 04:20:00|||||||||63
1662524700000|2022-09-07 04:25:00|||||||||1
1662525000000|2022-09-07 04:30:00|10827|10824.5|10826|10824.5|10827|10824.5|10826|10824.5|141
1662525300000|2022-09-07 04:35:00|10826.5|10825|10826.5|10825|10826.5|10825|10826.5|10825|22
1662525600000|2022-09-07 04:40:00|10827|10825.5|10827|10825.5|10827.5|10826|10827|10825|20
1662525900000|2022-09-07 04:45:00|10827.5|10825|10827.5|10825.5|10827.5|10826|10827.5|10825|17
1662526200000|2022-09-07 04:50:00|10828|10826|10827.5|10826|10828.5|10827|10827.5|10826|10
1662526500000|2022-09-07 04:55:00|10828|10826.5|10828|10826|10828|10826.5|10828|10826|25
1662526800000|2022-09-07 05:00:00|10828.5|10826.5|10828.5|10827|10828.5|10827|10828.5|10826.5|1
1662527100000|2022-09-07 05:05:00|10829|10827.5|10829|10827.5|10829.5|10827.5|10829|10827|125
1662527700000|2022-09-07 05:15:00|10829.5|10828|10829.5|10828|10829.5|10828|10829.5|10828|2
1662528000000|2022-09-07 05:20:00||10827.5||10828||10828||10827.5|25
1662528300000|2022-09-07 05:25:00|10829|10827.5|10829|10827|10829|10828|10829|10827|100
1662528600000|2022-09-07 05:30:00|10828.5|10827.5|10828.5|10827|10829|10827.5|10828.5|10827|26
1662528900000|2022-09-07 05:35:00|10828|10826.5|10828.5|10827|10828.5|10827|10828|10826.5|22
1662529200000|2022-09-07 05:40:00||10826.5||10827||10827||10826.5|2
1662529500000|2022-09-07 05:45:00|10828|10826.5|10828|10826.5|10828.5|10827|10828|10826|208
1662529800000|2022-09-07 05:50:00|10828.5|10827|10828.5|10827|10828.5|10827|10828.5|10827|14
1662530100000|2022-09-07 05:55:00|10829|10827.5|10828.5|10827|10829|10827.5|10827.5|10826|219
1662530400000|2022-09-07 06:00:00|10829|10827.5|10826|10824.5|10829.5|10828|10825|10823|1066
1662530700000|2022-09-07 06:05:00|10826.5|10825|10828|10826.5|10828.5|10827|10826.5|10825|936
1662531000000|2022-09-07 06:10:00|10828.5|10827|10828.5|10827|10828.5|10827|10827.5|10826|886
1662531300000|2022-09-07 06:15:00|10829|10827.5|10830.5|10829|10831|10829.5|10829|10827.5|723
1662531600000|2022-09-07 06:20:00|10831|10829.5|10832|10830.5|10832.5|10831|10830.5|10829|1063
1662531900000|2022-09-07 06:25:00|10831.5|10830|10832|10830.5|10832|10830.5|10830.5|10828.5|1293
1662532200000|2022-09-07 06:30:00|10831.5|10830|10832.5|10831|10833|10831.5|10830|10828.5|1634
1662532500000|2022-09-07 06:35:00|10832|10830.5|10833|10831.5|10833|10831.5|10832|10830|1226
1662532800000|2022-09-07 06:40:00|10832.5|10831|10831.5|10830|10832.5|10831|10830.5|10829|1675
1662533100000|2022-09-07 06:45:00|10831|10829.5|10832|10830.5|10832.5|10831|10831|10829.5|1635
1662533400000|2022-09-07 06:50:00|10832.5|10831|10830|10828.5|10833|10831.5|10830|10828.5|3267
1662533700000|2022-09-07 06:55:00|10830.5|10829|10828.5|10827|10830.5|10829|10827.5|10826|1610
1662534000000|2022-09-07 07:00:00|10829.5|10827.5|10829|10827.5|10831|10829.5|10828.5|10827|5298
1662534300000|2022-09-07 07:05:00|10828.5|10827|10830|10828.5|10830|10828.5|10828|10826.5|3808
1662534600000|2022-09-07 07:10:00|10829.5|10828|10830.5|10829|10831.5|10830|10829.5|10828|4551
1662534900000|2022-09-07 07:15:00|10831|10829.5|10831.5|10829.5|10832|10830.5|10829.5|10828|4192
1662535200000|2022-09-07 07:20:00|10831|10830|10833.5|10832|10834|10832.5|10831|10829.5|10106
1662535500000|2022-09-07 07:25:00|10834|10832.5|10833.5|10831.5|10835.5|10834|10833|10831.5|4317
1662535800000|2022-09-07 07:30:00|10833|10832|10834|10832.5|10834.5|10833|10832.5|10831|7721
1662536100000|2022-09-07 07:35:00|10833.5|10832|10833.5|10832|10834.5|10833|10833|10831.5|5554
1662536400000|2022-09-07 07:40:00|10834|10831.5|10834|10832.5|10834|10832.5|10833|10831.5|2398
1662536700000|2022-09-07 07:45:00|10833.5|10832|10837|10835.5|10837|10835.5|10833.5|10832|3215
1662537000000|2022-09-07 07:50:00|10837.5|10836|10839.5|10838|10840|10838.5|10837|10835.5|5461
1662537300000|2022-09-07 07:55:00|10839|10837.5|10844|10842.5|10845|10843.5|10839|10837.5|12000
1662537600000|2022-09-07 08:00:00|10844.5|10843|10841.5|10840|10844.5|10843|10841|10839.5|13040
1662537900000|2022-09-07 08:05:00|10841|10839.5|10841.5|10840|10842|10840.5|10841|10839|3141
1662538200000|2022-09-07 08:10:00|10842|10840.5|10843|10841.5|10843|10841.5|10841.5|10840|5138
1662538500000|2022-09-07 08:15:00|10843.5|10842|10841.5|10840|10843.5|10842|10840.5|10839|3696
1662538800000|2022-09-07 08:20:00|10841|10839.5|10842|10840.5|10842.5|10841|10840.5|10839|5953
1662539100000|2022-09-07 08:25:00|10841.5|10840|10840.5|10839|10842|10840.5|10840.5|10838.5|2555
1662539400000|2022-09-07 08:30:00|10841|10839.5|10842|10840.5|10842|10840.5|10840.5|10839|8775
1662539700000|2022-09-07 08:35:00|10841.5|10840|10841|10839.5|10842|10840.5|10841|10839.5|2622
1662540000000|2022-09-07 08:40:00|10841.5|10840|10842|10840.5|10842.5|10841|10841|10839.5|3092
1662540300000|2022-09-07 08:45:00|10842.5|10841|10842.5|10841|10843|10841.5|10841.5|10840|5744
1662540600000|2022-09-07 08:50:00|10843|10840.5|10843|10841.5|10843|10841.5|10842|10840.5|5452
1662540900000|2022-09-07 08:55:00|10842.5|10841|10841.5|10840|10843|10841.5|10841.5|10840|3347
1662541200000|2022-09-07 09:00:00|10841|10839.5|10840|10838.5|10841|10839.5|10840|10838.5|2697
1662541500000|2022-09-07 09:05:00|10840.5|10839|10841.5|10840|10841.5|10840|10840|10838.5|2551
1662541800000|2022-09-07 09:10:00|10842|10840.5|10843|10841.5|10843|10841.5|10841.5|10840|2946
1662542100000|2022-09-07 09:15:00|10843.5|10842|10843.5|10842|10844|10842|10843|10841.5|2077
1662542400000|2022-09-07 09:20:00|10843|10841.5|10844|10842.5|10844.5|10843|10842.5|10841|1789
1662542700000|2022-09-07 09:25:00|10843.5|10842|10843|10841.5|10843.5|10842|10842.5|10841|3737
1662543000000|2022-09-07 09:30:00|10842.5|10841|10841|10839.5|10842.5|10841|10841|10839.5|5688
1662543300000|2022-09-07 09:35:00|10841.5|10840|10841.5|10840|10842|10840.5|10841.5|10839.5|1429
1662543600000|2022-09-07 09:40:00|10841|10839.5|10841|10839.5|10841.5|10840|10841|10839.5|1392
1662543900000|2022-09-07 09:45:00|10840.5|10839|10842|10840.5|10842|10840.5|10840.5|10839|3869
1662544200000|2022-09-07 09:50:00|10842.5|10841|10843|10841.5|10843.5|10842|10842|10840.5|2362
1662544500000|2022-09-07 09:55:00|10843.5|10842|10844.5|10843|10845|10843.5|10843|10841|4422
1662544800000|2022-09-07 10:00:00|10845|10843.5|10844|10842.5|10845|10843.5|10843.5|10842|2678
1662545100000|2022-09-07 10:05:00|10844.5|10843|10845|10843.5|10845.5|10844|10843.5|10842|2522
1662545400000|2022-09-07 10:10:00|10845.5|10844|10844|10842.5|10846|10844.5|10843.5|10842|1461
1662545700000|2022-09-07 10:15:00|10843.5|10842|10843|10841.5|10844|10842.5|10843|10841.5|861
1662546000000|2022-09-07 10:20:00|10842.5|10841|10843|10841.5|10843|10841.5|10842.5|10841|912
1662546300000|2022-09-07 10:25:00|10842.5|10841|10841.5|10840|10843|10841.5|10841|10839.5|1424
1662546600000|2022-09-07 10:30:00|10841|10839.5|10842|10840.5|10842|10840.5|10841|10839.5|853
1662546900000|2022-09-07 10:35:00|10841.5|10840|10842.5|10841|10843.5|10841.5|10841.5|10840|1461
1662547200000|2022-09-07 10:40:00|10843|10840.5|10844.5|10843|10844.5|10843|10843|10840.5|2513
1662547500000|2022-09-07 10:45:00|10844|10842.5|10842.5|10841|10845|10843.5|10842.5|10841|1236
1662547800000|2022-09-07 10:50:00|10843|10841.5|10843|10841.5|10843.5|10842|10842.5|10841|1111
1662548100000|2022-09-07 10:55:00|10843.5|10842|10842.5|10841|10843.5|10842|10842.5|10841|1458
1662548400000|2022-09-07 11:00:00|10843|10841.5|10844|10842.5|10844|10842.5|10842.5|10841|1180
1662548700000|2022-09-07 11:05:00|10844.5|10843|10847|10845.5|10847|10845.5|10844.5|10843|2569
1662549000000|2022-09-07 11:10:00|10846.5|10845|10847.5|10846|10847.5|10846|10846.5|10845|2693
1662549300000|2022-09-07 11:15:00|10847|10845.5|10847.5|10846|10848|10846.5|10846.5|10845|3683
1662549600000|2022-09-07 11:20:00|10847|10845.5|10847|10845.5|10847.5|10846|10846.5|10845|2277
1662549900000|2022-09-07 11:25:00|10846.5|10845|10847|10845.5|10847|10845.5|10845.5|10844|1732
1662550200000|2022-09-07 11:30:00|10846.5|10845|10845|10843.5|10847.5|10846|10845|10843.5|1141
1662550500000|2022-09-07 11:35:00|10844.5|10843|10841.5|10840|10845|10843.5|10841|10839.5|3498
1662550800000|2022-09-07 11:40:00|10841|10839.5|10842.5|10841|10843.5|10842|10841|10839.5|2189
1662551100000|2022-09-07 11:45:00|10842|10840.5|10841|10839.5|10842.5|10841|10841|10839.5|1596
1662551400000|2022-09-07 11:50:00|10841.5|10840|10843.5|10842|10843.5|10842|10841.5|10839.5|1960
1662551700000|2022-09-07 11:55:00|10843|10841.5|10845.5|10844|10845.5|10844|10843|10841.5|4255
1662552000000|2022-09-07 12:00:00|10845|10843.5|10844|10842.5|10845.5|10844|10843.5|10842|2361
1662552300000|2022-09-07 12:05:00|10844.5|10843|10844|10842.5|10844.5|10843|10843.5|10842|7240
1662552600000|2022-09-07 12:10:00|10843.5|10842|10844|10842.5|10844.5|10843|10843|10841.5|4810
1662552900000|2022-09-07 12:15:00|10843.5|10842|10845|10843.5|10845.5|10844|10843.5|10842|2064
1662553200000|2022-09-07 12:20:00|10845.5|10844|10846|10844.5|10847|10845.5|10845|10843.5|2966
1662553500000|2022-09-07 12:25:00|10846.5|10845|10845|10843.5|10846.5|10845|10844.5|10843|1655
1662553800000|2022-09-07 12:30:00|10845.5|10844|10845|10843.5|10846.5|10845|10844.5|10843|8615
1662554100000|2022-09-07 12:35:00|10844.5|10843|10844.5|10843|10845|10843.5|10844|10842.5|2022
1662554400000|2022-09-07 12:40:00|10845|10843.5|10844|10842.5|10845|10843.5|10843.5|10842|695
1662554700000|2022-09-07 12:45:00|10843.5|10842|10844.5|10843|10844.5|10843|10843|10841.5|1949
1662555000000|2022-09-07 12:50:00|10844|10842.5|10844|10842.5|10844.5|10843|10843|10841.5|611
1662555300000|2022-09-07 12:55:00|10844.5|10843|10844|10842.5|10844.5|10843|10843|10841.5|2959
1662555600000|2022-09-07 13:00:00|10843.5|10842|10844.5|10843|10845|10843.5|10843.5|10842|2627
1662555900000|2022-09-07 13:05:00|10845|10843.5|10842.5|10841|10845.5|10844|10842|10840.5|13968
1662556200000|2022-09-07 13:10:00|10843|10841.5|10843|10841.5|10843.5|10842|10841|10839.5|3410
1662556500000|2022-09-07 13:15:00|10842.5|10841|10842.5|10841|10843|10841.5|10842|10840.5|2588
1662556800000|2022-09-07 13:20:00|10843|10841.5|10842.5|10841|10843.5|10842|10842.5|10841|4200
1662557100000|2022-09-07 13:25:00|10843|10841.5|10842.5|10841|10844|10842.5|10841.5|10840|6504
1662557400000|2022-09-07 13:30:00|10842|10840.5|10843|10841.5|10844.5|10843|10842|10840.5|7534
1662557700000|2022-09-07 13:35:00|10843.5|10842|10843|10841.5|10843.5|10842|10842.5|10841|2392
1662558000000|2022-09-07 13:40:00|10842.5|10841|10841.5|10840|10842.5|10841|10841.5|10840|3651
1662558300000|2022-09-07 13:45:00|10842|10840.5|10841|10839.5|10842|10840.5|10840.5|10839|2833
1662558600000|2022-09-07 13:50:00|10841.5|10840|10841|10839.5|10842.5|10841|10841|10839.5|3153
1662558900000|2022-09-07 13:55:00|10840.5|10839|10841.5|10840|10842.5|10841|10840.5|10839|3162
1662559200000|2022-09-07 14:00:00|10841|10839.5|10839.5|10838|10841|10839.5|10838|10836.5|8933
1662559500000|2022-09-07 14:05:00|10839|10837.5|10837.5|10836|10839|10837.5|10837.5|10836|1513
1662559800000|2022-09-07 14:10:00|10837|10835.5|10836.5|10835|10837.5|10836|10836|10834.5|1477
1662560100000|2022-09-07 14:15:00|10836|10834.5|10834.5|10833|10836.5|10835|10834.5|10833|4980
1662560400000|2022-09-07 14:20:00|10835|10833.5|10833|10831.5|10835.5|10834|10833|10831.5|2513
1662560700000|2022-09-07 14:25:00|10833.5|10832|10835|10833.5|10836|10834.5|10833|10831.5|4365
1662561000000|2022-09-07 14:30:00|10835.5|10834|10836|10834.5|10836.5|10835|10834.5|10833|1794
1662561300000|2022-09-07 14:35:00|10835.5|10834|10834.5|10833|10836|10834.5|10834|10832.5|4283
1662561600000|2022-09-07 14:40:00|10834|10832.5|10832.5|10831|10834.5|10833|10832|10830.5|1590
1662561900000|2022-09-07 14:45:00|10832|10830.5|10831.5|10830|10832.5|10831|10830.5|10829|6739
1662562200000|2022-09-07 14:50:00|10832|10830.5|10831|10829.5|10832.5|10831|10831|10829.5|11487
1662562500000|2022-09-07 14:55:00|10830.5|10829|10829.5|10828|10831|10829.5|10829|10827.5|4751
1662562800000|2022-09-07 15:00:00|10830|10828.5|10832|10830.5|10832|10830.5|10829.5|10828|7515
1662563100000|2022-09-07 15:05:00|10831.5|10830|10831.5|10830|10832|10830.5|10831|10829.5|4972
1662563400000|2022-09-07 15:10:00|10831|10829.5|10832.5|10831|10832.5|10831|10831|10829.5|4418
1662563700000|2022-09-07 15:15:00|10833|10831.5|10830|10828.5|10833|10831.5|10830|10828.5|6282
1662564000000|2022-09-07 15:20:00|10829.5|10828|10829.5|10828|10830|10828.5|10829|10827.5|4309
1662564300000|2022-09-07 15:25:00|10829|10827.5|10831|10829.5|10831|10829.5|10829|10827.5|5520
1662564600000|2022-09-07 15:30:00|10830.5|10829|10830|10828.5|10831|10829.5|10829.5|10828|5058
1662564900000|2022-09-07 15:35:00|10829.5|10828|10829|10827.5|10829.5|10828|10829|10827.5|2306
1662565200000|2022-09-07 15:40:00|10829.5|10828|10829|10827.5|10830|10828|10829|10827.5|3102
1662565500000|2022-09-07 15:45:00|10828.5|10827|10828.5|10827|10828.5|10827|10828|10826.5|5076
1662565800000|2022-09-07 15:50:00|10828|10826.5|10828|10826.5|10828.5|10827|10828|10826.5|2048
1662566100000|2022-09-07 15:55:00|10828.5|10827|10828|10826.5|10829|10827.5|10828|10826.5|4461
1662566400000|2022-09-07 16:00:00|10827.5|10826|10828|10826.5|10828|10826.5|10827.5|10826|1234
1662566700000|2022-09-07 16:05:00|10828.5|10827|10829.5|10828|10830|10828.5|10828|10826.5|4359
1662567000000|2022-09-07 16:10:00|10829|10827.5|10829.5|10828|10829.5|10828|10829|10827.5|580
1662567300000|2022-09-07 16:15:00|10829|10827.5|10829.5|10828|10829.5|10828|10829|10827.5|3035
1662567600000|2022-09-07 16:20:00|10830|10828.5|10829.5|10828|10830.5|10829|10829.5|10828|384
1662567900000|2022-09-07 16:25:00|10830|10828.5|10829.5|10828|10830|10828.5|10829.5|10828|669
1662568200000|2022-09-07 16:30:00|10830|10828.5|10830|10828.5|10830|10828.5|10829.5|10828|699
1662568500000|2022-09-07 16:35:00|10830.5||10830||10830.5||10830||316
1662568800000|2022-09-07 16:40:00|10829.5|10828|10830|10828.5|10830|10828.5|10828.5|10827|1248
1662569100000|2022-09-07 16:45:00|10830.5|10829|10829.5|10828|10831|10829.5|10828.5|10827|1174
1662569400000|2022-09-07 16:50:00|10830|10827.5|10830.5|10829|10830.5|10829|10829.5|10827.5|290
1662569700000|2022-09-07 16:55:00|||||||||542
1662570000000|2022-09-07 17:00:00|10830|10828.5|10830|10828.5|10830.5|10829|10830|10828.5|508
1662570300000|2022-09-07 17:05:00|10830.5|10829|10830|10828.5|10830.5|10829|10830|10828.5|193
1662570600000|2022-09-07 17:10:00|10830.5|10829|10830.5|10829|10830.5|10829|10830|10828.5|246
1662570900000|2022-09-07 17:15:00|||||||||12
1662571200000|2022-09-07 17:20:00|10830|10828.5|10830.5|10829|10830.5|10829|10830|10828.5|222
1662571500000|2022-09-07 17:25:00|10831|10828.5|10831|10829.5|10831|10829.5|10831|10828.5|172
1662571800000|2022-09-07 17:30:00|10831.5|10830|10830.5|10829|10831.5|10830|10830.5|10829|348
1662572100000|2022-09-07 17:35:00|10831|10829.5|10830.5|10829|10831|10829.5|10830.5|10829|639
1662572400000|2022-09-07 17:40:00|10830|10828.5|10830.5|10828.5|10830.5|10829|10830|10828.5|739
1662572700000|2022-09-07 17:45:00|10830|10829|10830.5|10829|10830.5|10829|10830|10829|714
1662573000000|2022-09-07 17:50:00|||||||||237
1662573300000|2022-09-07 17:55:00|10830|10828.5|10830.5|10829|10830.5|10829|10830|10828.5|436
1662573600000|2022-09-07 18:00:00|10830|10828.5|10830|10828.5|10830.5|10829|10830|10828.5|180
1662573900000|2022-09-07 18:05:00|10830.5|10829|10830.5|10829|10830.5|10829|10830|10828.5|1088
1662574200000|2022-09-07 18:10:00|||||||||117
1662574500000|2022-09-07 18:15:00|10830|10828.5|10831|10829|10831|10829.5|10830|10828.5|267
1662574800000|2022-09-07 18:20:00|10830.5|10829.5|10830.5|10829|10830.5|10829.5|10830.5|10829|35
1662575100000|2022-09-07 18:25:00|||||||||46
1662575400000|2022-09-07 18:30:00|10831|10829.5|10830.5|10829|10831|10829.5|10830.5|10829|142
1662575700000|2022-09-07 18:35:00|||||||||123
1662576000000|2022-09-07 18:40:00|||||||||59
1662576300000|2022-09-07 18:45:00|10830|10828.5|10830|10828.5|10830|10828.5|10830|10828.5|69
1662576600000|2022-09-07 18:50:00|||||||||47
1662576900000|2022-09-07 18:55:00|||||||||53
1662577200000|2022-09-07 19:00:00|||||||||20
1662577500000|2022-09-07 19:05:00|10830.5|10829|10830|10828.5|10830.5|10829|10830|10828.5|204
1662577800000|2022-09-07 19:10:00|||||||||181
1662578100000|2022-09-07 19:15:00|||||||||12
1662578400000|2022-09-07 19:20:00|||||||||23
1662578700000|2022-09-07 19:25:00|||||||||29
1662579000000|2022-09-07 19:30:00|||||||||15
1662579300000|2022-09-07 19:35:00|||||||||42
1662579600000|2022-09-07 19:40:00|||||||||66
1662579900000|2022-09-07 19:45:00|10830.5|10829|10830|10828.5|10830.5|10829|10830|10828.5|141
1662580200000|2022-09-07 19:50:00|10830.5|10829|10830.5|10829|10830.5|10829|10830|10828.5|506
1662580500000|2022-09-07 19:55:00|10830|10828.5|10830|10828.5|10830.5|10828.5|10830|10828.5|300
1662596100000|2022-09-08 00:15:00|10830.5|10828|10829|10827.5|10830.5|10828|10829|10827|35
1662596400000|2022-09-08 00:20:00|10828.5|10827|10828|10826.5|10828.5|10827|10828|10826|173
1662596700000|2022-09-08 00:25:00|10828.5|10827|10828.5|10827|10828.5|10827|10828.5|10827|11
1662597000000|2022-09-08 00:30:00|||||||||1
1662597300000|2022-09-08 00:35:00|||||||||5
1662597600000|2022-09-08 00:40:00|10829|10827.5|10829|10827.5|10829|10827.5|10828.5|10827|30
1662597900000|2022-09-08 00:45:00|10828.5|10827|10829|10827|10829|10827.5|10828.5|10827|8
1662598200000|2022-09-08 00:50:00|10828.5|10827.5|10829|10827.5|10829|10827.5|10828.5|10827.5|2
1662598800000|2022-09-08 01:00:00|||||||||1
1662599100000|2022-09-08 01:05:00|10829.5|10828|10830|10828|10830|10828|10829.5|10828|3
1662599400000|2022-09-08 01:10:00|10829.5|10827.5|10829|10827.5|10829.5|10827.5|10829|10827.5|15
1662599700000|2022-09-08 01:15:00|10829.5|10828|10830.5|10829|10830.5|10829|10829.5|10828|19
1662600300000|2022-09-08 01:25:00|||||||||14
1662600600000|2022-09-08 01:30:00|||||||||1
1662601200000|2022-09-08 01:40:00|10830|10828.5|10830.5|10829|10830.5|10829|10830|10828.5|70
1662601500000|2022-09-08 01:45:00|||||||||2
1662601800000|2022-09-08 01:50:00|10831|10829.5|10831|10829.5|10831|10829.5|10831|10829|20
1662602100000|2022-09-08 01:55:00|||||||||2
1662602400000|2022-09-08 02:00:00|||||||||1
1662602700000|2022-09-08 02:05:00|||||||||1
1662603000000|2022-09-08 02:10:00|||||||||1
1662603900000|2022-09-08 02:25:00|||||||||1
1662604500000|2022-09-08 02:35:00|10830.5|10829|10831|10829.5|10831|10829.5|10830.5|10829|19
1662604800000|2022-09-08 02:40:00|10830.5|10829|10830.5|10829|10831|10829|10830.5|10829|1
1662605400000|2022-09-08 02:50:00|10830|10828.5|10830.5|10829|10830.5|10829|10830|10828.5|7
1662605700000|2022-09-08 02:55:00||10828.5||10829||10829||10828.5|0
1662606300000|2022-09-08 03:05:00|10831|10829.5|10833|10831.5|10833|10831.5|10831|10829.5|77
1662606600000|2022-09-08 03:10:00|10833.5|10832|10833.5|10832|10835.5|10833.5|10833|10831.5|224
1662606900000|2022-09-08 03:15:00|10833|10831.5|10832.5|10831|10833|10831.5|10832.5|10831|17
1662607200000|2022-09-08 03:20:00|10833|10830.5|10832.5|10830.5|10833|10830.5|10832.5|10830.5|15
1662607500000|2022-09-08 03:25:00|10832|10831|10832.5|10830.5|10832.5|10831|10832|10830.5|8
1662608100000|2022-09-08 03:35:00|10832|10831|10832.5|10830.5|10832.5|10831|10832|10830.5|0
1662608400000|2022-09-08 03:40:00||10831||10830.5||10831||10830.5|10
1662608700000|2022-09-08 03:45:00||10831||10831||10831||10830.5|43
1662609000000|2022-09-08 03:50:00|||||||||3
1662609300000|2022-09-08 03:55:00|||||||||1
1662609600000|2022-09-08 04:00:00|10833|10831.5|10833|10831.5|10833|10831.5|10833|10831.5|5
1662609900000|2022-09-08 04:05:00|10832.5|10831|10832.5|10831|10832.5|10831|10832.5|10831|7
1662610200000|2022-09-08 04:10:00|10832|10830.5|10832|10830.5|10832|10830.5|10832|10830.5|11
1662610500000|2022-09-08 04:15:00|||||||||1
1662610800000|2022-09-08 04:20:00|10832.5|10831|10833.5|10832|10833.5|10832|10832.5|10830.5|334
1662611100000|2022-09-08 04:25:00|10834|10831.5|10833|10831.5|10834|10831.5|10833|10831.5|199
1662611400000|2022-09-08 04:30:00|10833.5|10832|10833|10831.5|10833.5|10832|10833|10831.5|117
1662611700000|2022-09-08 04:35:00|||||||||2
1662612000000|2022-09-08 04:40:00|10833.5|10832|10833.5|10832|10833.5|10832|10833.5|10832|5
1662612300000|2022-09-08 04:45:00|10833|10831.5|10834.5|10832.5|10835|10833|10833|10831.5|16
1662612600000|2022-09-08 04:50:00|10834|10833|10834.5|10833|10835|10833.5|10834|10832.5|25
1662612900000|2022-09-08 04:55:00|10835|10833.5|10834.5|10832.5|10835|10833.5|10834.5|10832.5|10
1662613200000|2022-09-08 05:00:00|10834|10832|10834|10832|10834|10832.5|10834|10832|16
1662613500000|2022-09-08 05:05:00||10832.5||10832||10832.5||10832|6
1662613800000|2022-09-08 05:10:00||10832.5||10832.5||10832.5||10832.5|1
1662614100000|2022-09-08 05:15:00|10834.5|10833|10834|10832.5|10835|10833|10834|10832.5|9
1662614400000|2022-09-08 05:20:00|||||||||2
1662614700000|2022-09-08 05:25:00|10833.5|10832|10833.5|10832|10833.5|10832|10833.5|10832|7
1662615600000|2022-09-08 05:40:00|10834|10832.5|10834.5|10832.5|10835|10833.5|10833.5|10832|168
1662615900000|2022-09-08 05:45:00|10834|10832|10834|10832|10834|10832.5|10833.5|10832|10
1662616200000|2022-09-08 05:50:00|10833.5||10834||10834||10833.5||28
1662616500000|2022-09-08 05:55:00|10833.5||10833.5||10833.5||10833.5||22
1662616800000|2022-09-08 06:00:00|10832.5|10831|10834|10832.5|10834|10832.5|10831.5|10830|1110
1662617100000|2022-09-08 06:05:00|10833.5|10832|10835|10833|10835|10833|10832.5|10831|889
1662617400000|2022-09-08 06:10:00|10834.5|10833.5|10835|10833.5|10835|10833.5|10834.5|10833|350
1662617700000|2022-09-08 06:15:00|10835.5|10834|10834.5|10833|10836.5|10835|10834.5|10833|1262
1662618000000|2022-09-08 06:20:00|10834|10832.5|10834.5|10833|10835|10833.5|10833.5|10832|1376
1662618300000|2022-09-08 06:25:00|10835|10833.5|10835|10833.5|10836|10834.5|10834.5|10833|761
1662618600000|2022-09-08 06:30:00|10834.5|10833|10836|10834.5|10836|10834.5|10834.5|10833|1040
1662618900000|2022-09-08 06:35:00|10836.5|10835|10836|10834.5|10836.5|10835|10835.5|10834|700
1662619200000|2022-09-08 06:40:00|10836.5|10835|10835|10833.5|10836.5|10835|10834.5|10833|1003
1662619500000|2022-09-08 06:45:00|10835.5|10834|10835|10833.5|10835.5|10834|10835|10833|910
1662619800000|2022-09-08 06:50:00|10834.5|10833|10833.5|10832|10835|10833.5|10833|10831.5|2641
1662620100000|2022-09-08 06:55:00|10834|10832.5|10834|10832.5|10835|10833.5|10833.5|10832|3429
1662620400000|2022-09-08 07:00:00|10834.5|10833|10832|10830.5|10835.5|10834|10832|10830.5|2424
1662620700000|2022-09-08 07:05:00|10832.5|10831|10830|10828.5|10832.5|10831|10830|10828.5|1988
1662621000000|2022-09-08 07:10:00|10830.5|10829|10827|10825.5|10830.5|10829|10827|10825.5|3502
1662621300000|2022-09-08 07:15:00|10826.5|10825|10826|10824.5|10828.5|10827|10826|10824.5|3313
1662621600000|2022-09-08 07:20:00|10825.5|10824|10825.5|10824|10827|10825.5|10825|10823.5|2741
1662621900000|2022-09-08 07:25:00|10826|10824.5|10824.5|10823|10826.5|10825|10824|10822.5|5432
1662622200000|2022-09-08 07:30:00|10824|10822.5|10824.5|10823|10825.5|10824|10823.5|10822|6064
1662622500000|2022-09-08 07:35:00|10825|10823.5|10823.5|10822|10825|10823.5|10821.5|10820|4396
1662622800000|2022-09-08 07:40:00|10824|10822.5|10824|10822.5|10824.5|10823|10823.5|10822|2264
1662623100000|2022-09-08 07:45:00|10824.5|10823|10824|10822.5|10825|10823|10823.5|10822|4673
1662623400000|2022-09-08 07:50:00|10823.5|10822|10821.5|10820|10824|10822.5|10821.5|10820|7154
1662623700000|2022-09-08 07:55:00|10822|10820.5|10819|10817.5|10822|10820.5|10819|10817.5|5249
1662624000000|2022-09-08 08:00:00|10819.5|10818|10818|10816.5|10819.5|10818|10817|10815.5|9248
1662624300000|2022-09-08 08:05:00|10818.5|10817|10818|10816.5|10819|10817.5|10818|10816|5037
1662624600000|2022-09-08 08:10:00|10818.5|10817|10819|10817.5|10819.5|10818|10818|10816.5|2839
1662624900000|2022-09-08 08:15:00|10818.5|10817|10820|10818.5|10820.5|10819|10818.5|10816.5|3284
1662625200000|2022-09-08 08:20:00|10820.5|10819|10821.5|10820|10822|10820.5|10820|10818.5|4282
1662625500000|2022-09-08 08:25:00|10821|10819.5|10820.5|10819|10821|10819.5|10819.5|10818|3170
1662625800000|2022-09-08 08:30:00|10821|10819.5|10822.5|10821|10822.5|10821|10821|10819.5|2985
1662626100000|2022-09-08 08:35:00|10823|10821.5|10823.5|10822|10824|10822.5|10822.5|10821|3941
1662626400000|2022-09-08 08:40:00|10823|10821.5|10823.5|10822|10824|10822.5|10822.5|10821|3541
1662626700000|2022-09-08 08:45:00|10824|10822.5|10822|10820|10824|10822.5|10822|10820|3242
1662627000000|2022-09-08 08:50:00|10821.5|10820.5|10821|10819.5|10822|10820.5|10820.5|10819|8130
1662627300000|2022-09-08 08:55:00|10821.5|10820|10820.5|10819|10821.5|10820|10820.5|10819|1661
1662627600000|2022-09-08 09:00:00|10820|10818.5|10822.5|10821|10823|10821.5|10820|10818.5|3127
1662627900000|2022-09-08 09:05:00|10823|10821.5|10823.5|10822|10823.5|10822|10821.5|10820|5612
1662628200000|2022-09-08 09:10:00|10823|10821.5|10821.5|10820|10824|10822|10821|10819.5|5503
1662628500000|2022-09-08 09:15:00|10822|10820.5|10821.5|10820|10822.5|10821|10821.5|10819.5|5083
1662628800000|2022-09-08 09:20:00|10821|10819.5|10821.5|10820|10822|10820.5|10821|10819.5|1466
1662629100000|2022-09-08 09:25:00|10822|10820.5|10822.5|10821|10823|10821.5|10821.5|10820|3947
1662629400000|2022-09-08 09:30:00|10823|10821.5|10823|10821.5|10823.5|10822|10822|10820.5|3265
1662629700000|2022-09-08 09:35:00|10823.5|10822|10823|10821.5|10823.5|10822|10823|10821.5|1175
1662630000000|2022-09-08 09:40:00|10822|10820.5|10821.5|10820|10823|10821.5|10821.5|10820|2864
1662630300000|2022-09-08 09:45:00|10822|10820.5|10821.5|10820|10822|10820.5|10821.5|10820|1139
1662630600000|2022-09-08 09:50:00|10821|10819.5|10821|10819.5|10822|10820.5|10821|10819.5|2377
1662630900000|2022-09-08 09:55:00|10821.5|10820|10823|10821.5|10823|10821.5|10821.5|10820|1968
1662631200000|2022-09-08 10:00:00|10823.5|10822|10822.5|10821|10823.5|10822|10822.5|10821|2277
1662631500000|2022-09-08 10:05:00|10823|10821.5|10822.5|10821|10824|10822.5|10822.5|10821|2933
1662631800000|2022-09-08 10:10:00|10823|10821.5|10822.5|10821|10823.5|10822|10822|10820.5|2001
1662632100000|2022-09-08 10:15:00|10823|10821.5|10823|10821.5|10823.5|10822|10822.5|10821|2760
1662632400000|2022-09-08 10:20:00|10822.5|10821|10822.5|10820.5|10823|10821.5|10822|10820.5|3481
1662632700000|2022-09-08 10:25:00|10822|10821|10826|10824.5|10826.5|10825|10822|10820.5|5373
1662633000000|2022-09-08 10:30:00|10825.5|10824|10826|10824.5|10826.5|10825|10824|10822.5|3256
1662633300000|2022-09-08 10:35:00|10826.5|10825|10826|10824.5|10827|10825.5|10825|10823.5|3755
1662633600000|2022-09-08 10:40:00|10826.5|10825|10827.5|10825.5|10827.5|10826|10826|10824.5|10452
1662633900000|2022-09-08 10:45:00|10827|10826|10826.5|10825|10827.5|10826|10826|10824|3678
1662634200000|2022-09-08 10:50:00|10827|10825.5|10826|10824.5|10827|10825.5|10826|10824.5|2038
1662634500000|2022-09-08 10:55:00|10826.5|10825|10826.5|10825|10826.5|10825|10825.5|10824|2245
1662634800000|2022-09-08 11:00:00|10827|10825.5|10827.5|10826|10827.5|10826|10826.5|10825|2598
1662635100000|2022-09-08 11:05:00|10827|10825.5|10828.5|10827|10828.5|10827|10827|10825.5|1704
1662635400000|2022-09-08 11:10:00|10829|10827.5|10828.5|10827|10829|10827.5|10828|10826.5|2055
1662635700000|2022-09-08 11:15:00|10828|10826.5|10828|10826.5|10829|10827.5|10827.5|10826|3189
1662636000000|2022-09-08 11:20:00|10827.5|10826|10826.5|10825|10828|10826.5|10826.5|10825|1018
1662636300000|2022-09-08 11:25:00|10826|10824.5|10827.5|10826|10828|10826.5|10826|10824.5|1282
1662636600000|2022-09-08 11:30:00|10827|10825.5|10828.5|10827|10828.5|10827|10826.5|10825|1052
1662636900000|2022-09-08 11:35:00|10829|10827.5|10830|10828.5|10830.5|10829|10828.5|10827|2127
1662637200000|2022-09-08 11:40:00|10830.5|10829|10829|10827.5|10830.5|10829|10828|10826.5|1037
1662637500000|2022-09-08 11:45:00|10828.5|10827|10828|10826.5|10828.5|10827|10827|10825.5|1943
1662637800000|2022-09-08 11:50:00|10828.5|10827|10828|10826.5|10829|10827.5|10828|10826.5|1572
1662638100000|2022-09-08 11:55:00|10828.5|10827|10828|10826.5|10830|10828.5|10828|10826.5|2014
1662638400000|2022-09-08 12:00:00|10828.5|10827|10826|10824.5|10828.5|10827|10826|10824.5|3364
1662638700000|2022-09-08 12:05:00|10826.5|10825|10828|10826.5|10828.5|10827|10826|10824.5|2808
1662639000000|2022-09-08 12:10:00|10827.5|10826|10827|10824.5|10829.5|10828|10825.5|10823.5|5007
1662639300000|2022-09-08 12:15:00|10825.5|10823.5|10822|10820.5|10845|10837.5|10817.5|10815.5|15536
1662639600000|2022-09-08 12:20:00|10822.5|10820|10828|10826.5|10828.5|10827|10820|10818.5|8215
1662639900000|2022-09-08 12:25:00|10828.5|10827|10828.5|10827|10830.5|10829|10827.5|10826|8014
1662640200000|2022-09-08 12:30:00|10828|10826.5|10823|10821.5|10829|10827.5|10822.5|10821|4224
1662640500000|2022-09-08 12:35:00|10822.5|10821|10824|10822.5|10825|10823.5|10822.5|10821|7282
1662640800000|2022-09-08 12:40:00|10824.5|10823|10823.5|10822|10825|10823|10822.5|10820.5|5377
1662641100000|2022-09-08 12:45:00|10823|10821.5|10824|10822.5|10825|10823.5|10823|10821.5|5572
1662641400000|2022-09-08 12:50:00|10824.5|10823|10796|10794.5|10825.5|10824|10794.5|10793|14408
1662641700000|2022-09-08 12:55:00|10795.5|10794|10793.5|10792|10796.5|10794.5|10787.5|10786|13518
1662642000000|2022-09-08 13:00:00|10793|10791.5|10800|10798.5|10801|10799.5|10793|10791.5|14359
1662642300000|2022-09-08 13:05:00|10801|10799.5|10804.5|10803|10805|10803.5|10797.5|10796|10643
1662642600000|2022-09-08 13:10:00|10805|10803.5|10798|10796.5|10805|10803.5|10797.5|10796|6894
1662642900000|2022-09-08 13:15:00|10798.5|10797|10801.5|10799.5|10802.5|10801|10796|10794.5|9583
1662643200000|2022-09-08 13:20:00|10801|10800|10799.5|10798|10802|10800.5|10795|10793.5|11593
1662643500000|2022-09-08 13:25:00|10800|10798.5|10802.5|10801|10803.5|10802|10798.5|10797|7761
1662643800000|2022-09-08 13:30:00|10802|10800.5|10801.5|10800|10805.5|10804|10797|10795.5|12435
1662644100000|2022-09-08 13:35:00|10801|10799.5|10804|10802.5|10805|10803.5|10800.5|10799|4682
1662644400000|2022-09-08 13:40:00|10804.5|10803|10809|10807.5|10811.5|10810|10804.5|10802.5|10370
1662644700000|2022-09-08 13:45:00|10808.5|10807|10806|10804.5|10811.5|10810|10804.5|10803|10363
1662645000000|2022-09-08 13:50:00|10805.5|10804|10807.5|10806|10811|10809.5|10804.5|10803|8294
1662645300000|2022-09-08 13:55:00|10807|10805.5|10804.5|10803|10807.5|10806|10804.5|10803|7684
1662645600000|2022-09-08 14:00:00|10804|10802.5|10796|10794.5|10804|10802.5|10796|10794.5|7244
1662645900000|2022-09-08 14:05:00|10795.5|10794|10796.5|10795|10796.5|10795|10793|10791.5|8638
1662646200000|2022-09-08 14:10:00|10796|10794.5|10792|10790.5|10797|10795.5|10791.5|10790|17288
1662646500000|2022-09-08 14:15:00|10792.5|10791|10793|10791.5|10795.5|10793.5|10792.5|10791|15340
1662646800000|2022-09-08 14:20:00|10793.5|10792|10796|10794.5|10796.5|10795|10793|10791.5|5796
1662647100000|2022-09-08 14:25:00|10796.5|10795|10799|10797|10799|10797.5|10796.5|10795|5069
1662647400000|2022-09-08 14:30:00|10798.5|10797.5|10795.5|10794|10799|10797.5|10795.5|10793.5|10957
1662647700000|2022-09-08 14:35:00|10795|10793.5|10795.5|10794|10796.5|10795|10793|10791|8584
1662648000000|2022-09-08 14:40:00|10795|10793.5|10795.5|10794|10796|10794.5|10794.5|10793|6802
1662648300000|2022-09-08 14:45:00|10796|10794.5|10792|10790.5|10796.5|10794.5|10791.5|10789.5|7493
1662648600000|2022-09-08 14:50:00|10792.5|10791|10794.5|10793|10795|10793.5|10792|10790.5|6277
1662648900000|2022-09-08 14:55:00|10795|10793.5|10794|10792.5|10795.5|10794|10794|10792.5|7291
1662649200000|2022-09-08 15:00:00|10794.5|10793|10792.5|10790.5|10794.5|10793|10791.5|10790|19676
1662649500000|2022-09-08 15:05:00|10792|10790|10789|10787.5|10792|10790|10789|10787.5|8461
1662649800000|2022-09-08 15:10:00|10788.5|10787|10788.5|10787|10790|10788.5|10788|10786.5|11366
1662650100000|2022-09-08 15:15:00|10789|10787.5|10790|10788.5|10790|10788.5|10788|10786.5|7041
1662650400000|2022-09-08 15:20:00|10789.5|10788|10788|10786.5|10790|10788.5|10788|10786.5|6065
1662650700000|2022-09-08 15:25:00|10788.5|10787|10787.5|10786|10790|10788.5|10787.5|10786|2426
1662651000000|2022-09-08 15:30:00|10788|10786.5|10786.5|10785|10788.5|10787|10786.5|10785|6213
1662651300000|2022-09-08 15:35:00|10787|10785.5|10786|10784.5|10787|10785.5|10785.5|10784|4683
1662651600000|2022-09-08 15:40:00|10785.5|10784|10786|10784.5|10787|10785.5|10785.5|10784|4903
1662651900000|2022-09-08 15:45:00|10785.5|10784|10787.5|10786|10787.5|10786|10785.5|10784|2923
1662652200000|2022-09-08 15:50:00|10788|10786.5|10788.5|10787|10788.5|10787|10787|10785.5|6207
1662652500000|2022-09-08 15:55:00|10789|10787.5|10788|10786.5|10789|10787.5|10787.5|10786|1154
1662652800000|2022-09-08 16:00:00|10787.5|10786|10784.5|10783|10788|10786.5|10782.5|10781|6488
1662653100000|2022-09-08 16:05:00|10784|10782.5|10784|10782|10784.5|10783|10783|10781|15994
1662653400000|2022-09-08 16:10:00|10783.5|10782.5|10781|10779.5|10783.5|10782.5|10779.5|10778|2571
1662653700000|2022-09-08 16:15:00|10780.5|10779|10780.5|10779|10780.5|10779|10778.5|10777|3908
1662654000000|2022-09-08 16:20:00|10781|10779.5|10780.5|10779|10782|10780.5|10780.5|10779|1002
1662654300000|2022-09-08 16:25:00|10780|10778.5|10779|10777.5|10780.5|10779|10779|10777.5|862
1662654600000|2022-09-08 16:30:00|10779.5|10778|10779.5|10778|10780|10778.5|10779|10777.5|3354
1662654900000|2022-09-08 16:35:00|10779|10777.5|10780.5|10779|10780.5|10779|10778.5|10777|263
1662655200000|2022-09-08 16:40:00|10780|10778.5|10781|10779.5|10781|10779.5|10780|10778.5|161
1662655500000|2022-09-08 16:45:00|10780.5|10779|10779.5|10778|10780.5|10779|10779.5|10778|533
1662655800000|2022-09-08 16:50:00|10779|10777.5|10779.5|10778|10779.5|10778|10779|10777.5|478
1662656100000|2022-09-08 16:55:00|10779|10777.5|10784.5|10783|10784.5|10783|10779|10777.5|1445
1662656400000|2022-09-08 17:00:00|10784|10782.5|10782.5|10781|10784|10782.5|10782|10780.5|576
1662656700000|2022-09-08 17:05:00|10783|10781.5|10782|10780.5|10783|10781.5|10782|10780.5|425
1662657000000|2022-09-08 17:10:00|10781|10779.5|10781.5|10780|10781.5|10780|10781|10779.5|196
1662657300000|2022-09-08 17:15:00|10782|10780.5|10781|10779.5|10782|10780.5|10781|10779.5|160
1662657600000|2022-09-08 17:20:00|10780.5|10779|10779.5|10778|10780.5|10779|10779.5|10778|152
1662657900000|2022-09-08 17:25:00|10780|10778.5|10780|10778.5|10780|10778.5|10779.5|10778|118
1662658200000|2022-09-08 17:30:00|10779.5|10778|10780|10778.5|10780|10778.5|10779.5|10778|131
1662658500000|2022-09-08 17:35:00|10780.5|10779|10781.5|10780|10782|10780.5|10780.5|10779|144
1662658800000|2022-09-08 17:40:00|10782|10780.5|10781.5|10780|10782|10780.5|10781.5|10780|127
1662659100000|2022-09-08 17:45:00|10781|10779.5|10780.5|10779|10781|10779.5|10780.5|10779|68
1662659400000|2022-09-08 17:50:00|10781|10779.5|10780.5|10779|10781|10779.5|10780.5|10779|124
1662659700000|2022-09-08 17:55:00|10781|10779.5|10780|10778.5|10781|10779.5|10780|10778.5|12
1662660000000|2022-09-08 18:00:00|10780.5|10779|10779.5|10778|10780.5|10779|10779.5|10778|32
1662660300000|2022-09-08 18:05:00|10779|10777.5|10780|10778.5|10780|10778.5|10779|10777.5|168
1662660600000|2022-09-08 18:10:00|10779.5|10778|10779.5|10778|10780|10778|10779|10777.5|82
1662660900000|2022-09-08 18:15:00|10780|10778.5|10780|10778.5|10780.5|10779|10780|10778.5|19
1662661200000|2022-09-08 18:20:00|10780.5|10779|10780.5|10779|10780.5|10779|10780|10779|211
1662661500000|2022-09-08 18:25:00|10780|10778.5|10780.5|10779|10780.5|10779|10780|10778.5|71
1662661800000|2022-09-08 18:30:00|10780|10778.5|10780.5|10779|10781|10779.5|10780|10778.5|63
1662662100000|2022-09-08 18:35:00|||||||||17
1662662400000|2022-09-08 18:40:00|||||||||42
1662662700000|2022-09-08 18:45:00|||||||||11
1662663000000|2022-09-08 18:50:00|||||||||24
1662663300000|2022-09-08 18:55:00|10780|10778.5|10780|10778.5|10780|10778.5|10779.5|10778|208
1662663600000|2022-09-08 19:00:00|10780.5|10779|10780|10778.5|10780.5|10779|10780|10778.5|258
1662663900000|2022-09-08 19:05:00|||||||||123
1662664200000|2022-09-08 19:10:00|||||||||128
1662664500000|2022-09-08 19:15:00|10780.5|10779|10780.5|10779|10781|10779.5|10780.5|10779|116
1662664800000|2022-09-08 19:20:00|10781|10779.5|10780.5|10779|10781|10779.5|10780.5|10779|72
1662665100000|2022-09-08 19:25:00|10780|10778.5|10780.5|10779|10780.5|10779|10780|10778.5|62
1662665400000|2022-09-08 19:30:00|10780|10778.5|10780.5|10779|10780.5|10779|10780|10778.5|65
1662665700000|2022-09-08 19:35:00|10780|10778.5|10780|10778.5|10780|10778.5|10779.5|10778|103
1662666000000|2022-09-08 19:40:00|10779.5|10778|10779.5|10778|10779.5|10778|10779.5|10778|46
1662666300000|2022-09-08 19:45:00|10780|10778.5|10779.5|10778|10780|10778.5|10779.5|10778|66
1662666600000|2022-09-08 19:50:00|10779|10777.5|10779.5|10778|10779.5|10778|10779|10777.5|144
1662666900000|2022-09-08 19:55:00|10780.5|10777.5|10781.5|10780|10781.5|10780|10780.5|10777.5|335
1662682500000|2022-09-09 00:15:00|10779|10777|10776|10774|10779|10777|10774|10772.5|1121
1662682800000|2022-09-09 00:20:00|10775.5|10773.5|10775.5|10774|10776|10774|10775.5|10773.5|37
1662683100000|2022-09-09 00:25:00|||||||||11
1662683400000|2022-09-09 00:30:00|||||||||12
1662683700000|2022-09-09 00:35:00|10775|10773.5|10775.5|10774|10775.5|10774|10775|10773.5|197
1662684000000|2022-09-09 00:40:00||10773.5||10774||10774||10773.5|61
1662684300000|2022-09-09 00:45:00|10775|10773.5|10775|10773.5|10775.5|10773.5|10775|10773.5|38
1662684600000|2022-09-09 00:50:00|10775.5|10774|10775.5|10774|10775.5|10774|10775|10773.5|156
1662684900000|2022-09-09 00:55:00|10775|10773.5|10775.5|10774|10775.5|10774|10775|10773.5|109
1662685200000|2022-09-09 01:00:00|10774.5|10773|10775.5|10774|10775.5|10774|10774.5|10773|100
1662685500000|2022-09-09 01:05:00|10775|10773.5|10775|10773.5|10775|10773.5|10775|10773.5|173
1662685800000|2022-09-09 01:10:00|10774.5|10773|10774|10772.5|10774.5|10773|10773|10771.5|147
1662686100000|2022-09-09 01:15:00|10773.5|10772|10773|10771.5|10773.5|10772|10772.5|10771|286
1662686400000|2022-09-09 01:20:00|10772.5|10771|10773|10771|10773|10771|10772.5|10771|32
1662686700000|2022-09-09 01:25:00|10772.5|10771.5|10773|10771.5|10773|10771.5|10772.5|10771.5|32
1662687000000|2022-09-09 01:30:00|10773.5|10772|10774|10772.5|10774|10772.5|10773.5|10772|32
1662687300000|2022-09-09 01:35:00|10773.5|10772|10773.5|10772|10773.5|10772|10773.5|10772|25
1662687600000|2022-09-09 01:40:00|||||||||5
1662687900000|2022-09-09 01:45:00|10774|10772.5|10774|10772.5|10774|10772.5|10773.5|10772|38
1662688200000|2022-09-09 01:50:00|10773.5|10772|10773.5|10772|10773.5|10772|10773.5|10772|10
1662688500000|2022-09-09 01:55:00|10774|10772.5|10774.5|10773|10774.5|10773|10774|10772.5|21
1662689100000|2022-09-09 02:05:00|10775|10773.5|10774.5|10773|10775|10773.5|10774.5|10773|104
1662689400000|2022-09-09 02:10:00|10774|10772.5|10774|10772.5|10774.5|10772.5|10774|10772.5|7
1662689700000|2022-09-09 02:15:00|10774.5|10773|10774.5|10773|10774.5|10773|10774.5|10773|9
1662690000000|2022-09-09 02:20:00|10774|10772.5|10774.5|10773|10774.5|10773|10774|10772.5|63
1662690300000|2022-09-09 02:25:00|||||||||11
1662690600000|2022-09-09 02:30:00|10774|10772.5|10773.5|10772|10774.5|10773|10773.5|10772|28
1662690900000|2022-09-09 02:35:00|10774|10772.5|10774|10772.5|10774|10772.5|10773.5|10772|11
1662691800000|2022-09-09 02:50:00|||||||||1
1662692100000|2022-09-09 02:55:00|10774.5|10773|10774.5|10773|10774.5|10773|10774.5|10773|85
1662692700000|2022-09-09 03:05:00|10775|10773.5|10775|10773.5|10775|10773.5|10775|10773.5|15
1662693000000|2022-09-09 03:10:00|10775.5|10774|10775.5|10774|10775.5|10774|10775.5|10774|79
1662693300000|2022-09-09 03:15:00|||||||||15
1662693900000|2022-09-09 03:25:00|10775|10773.5|10775.5|10774|10776|10774.5|10775|10773.5|437
1662694200000|2022-09-09 03:30:00|10776|10774.5|10776|10774.5|10776|10774.5|10775.5|10774|48
1662694500000|2022-09-09 03:35:00|10775.5|10774|10776|10774.5|10776|10774.5|10775.5|10774|73
1662694800000|2022-09-09 03:40:00|10775.5|10774|10776|10774.5|10776|10774.5|10775.5|10774|90
1662695100000|2022-09-09 03:45:00|||||||||16
1662695700000|2022-09-09 03:55:00|10775.5|10774|10775|10773.5|10776|10774|10775|10773.5|18
1662696000000|2022-09-09 04:00:00|10775.5|10773|10775|10773|10775.5|10773.5|10774.5|10773|64
1662696300000|2022-09-09 04:05:00|10774.5|10773.5|10775|10773|10775|10773.5|10774.5|10773|1
1662696600000|2022-09-09 04:10:00|10774.5||10774.5||10775||10774.5||19
1662696900000|2022-09-09 04:15:00|10775||10774.5||10775||10774.5||10
1662697200000|2022-09-09 04:20:00|10775||10775||10775||10774.5||26
1662697500000|2022-09-09 04:25:00|10774.5|10772.5|10774|10772.5|10775|10772.5|10774|10772.5|24
1662697800000|2022-09-09 04:30:00|10773.5|10772|10775|10773|10775|10773.5|10773.5|10772|67
1662698100000|2022-09-09 04:35:00|10774.5||10775||10775||10774.5||12
1662698400000|2022-09-09 04:40:00|10774.5|10774|10775.5|10774|10776|10774|10774.5|10774|218
1662698700000|2022-09-09 04:45:00|10776||10775.5||10776||10775.5||6
1662699300000|2022-09-09 04:55:00|10775|10773.5|10775|10773.5|10775.5|10773.5|10775|10773.5|3
1662699600000|2022-09-09 05:00:00|10775.5||10775.5||10775.5||10775||10
1662699900000|2022-09-09 05:05:00|10775||10775||10775.5||10775||0
1662700200000|2022-09-09 05:10:00|10775.5|10774|10775.5|10773.5|10775.5|10774|10775|10773.5|13
1662700500000|2022-09-09 05:15:00|10775||10775.5||10775.5||10775||0
1662700800000|2022-09-09 05:20:00|10775|10774|10775.5|10773.5|10775.5|10774|10775|10773.5|10
1662701100000|2022-09-09 05:25:00|10775||10775||10775.5||10775||1
1662701400000|2022-09-09 05:30:00|||||||||1
1662701700000|2022-09-09 05:35:00|10774.5|10773|10774.5|10773|10775|10773.5|10774.5|10773|51
1662702000000|2022-09-09 05:40:00|10774|10772.5|10774.5|10773|10774.5|10773|10774|10772.5|138
1662702300000|2022-09-09 05:45:00|10774|10772.5|10774.5|10773|10775|10773|10773.5|10772|415
1662702600000|2022-09-09 05:50:00|10774|10772.5|10772.5|10771|10774.5|10773|10772.5|10771|306
1662702900000|2022-09-09 05:55:00|10773|10771.5|10773|10771.5|10774|10772.5|10772|10770.5|161
1662703200000|2022-09-09 06:00:00|10772.5|10771|10775|10773.5|10776|10774.5|10771|10769.5|1997
1662703500000|2022-09-09 06:05:00|10774.5|10773|10777|10775.5|10777|10775.5|10774.5|10773|1719
1662703800000|2022-09-09 06:10:00|10776.5|10775|10777|10775.5|10778|10776.5|10776|10774.5|1678
1662704100000|2022-09-09 06:15:00|10777.5|10776|10777.5|10776|10777.5|10776|10776.5|10775|1070
1662704400000|2022-09-09 06:20:00|10777|10775.5|10775|10773.5|10777.5|10776|10774.5|10773|1697
1662704700000|2022-09-09 06:25:00|10775.5|10774|10773|10771.5|10776|10774.5|10772.5|10771|2047
1662705000000|2022-09-09 06:30:00|10772.5|10771|10771.5|10770|10774|10772.5|10771.5|10770|1569
1662705300000|2022-09-09 06:35:00|10771|10769.5|10774|10772.5|10774|10772.5|10770.5|10769|1662
1662705600000|2022-09-09 06:40:00|10774.5|10773|10774.5|10773|10775.5|10773.5|10773|10771.5|2933
1662705900000|2022-09-09 06:45:00|10775|10773.5|10776.5|10775|10777|10775|10774.5|10773|3124
1662706200000|2022-09-09 06:50:00|10777|10775.5|10775.5|10774|10777|10775.5|10774.5|10773|1759
1662706500000|2022-09-09 06:55:00|10776|10774.5|10775.5|10774|10778|10776|10775|10773.5|4019
1662706800000|2022-09-09 07:00:00|10774.5|10773|10776.5|10775|10778|10776.5|10774.5|10773|4138
1662707100000|2022-09-09 07:05:00|10776|10774.5|10773.5|10772|10776|10774.5|10773.5|10772|1643
1662707400000|2022-09-09 07:10:00|10773|10771.5|10775.5|10774|10776|10774.5|10773|10771.5|1946
1662707700000|2022-09-09 07:15:00|10775|10773.5|10775|10773.5|10775|10773.5|10772|10770.5|2815
1662708000000|2022-09-09 07:20:00|10774.5|10773|10773.5|10772|10775.5|10774|10773|10771.5|3992
1662708300000|2022-09-09 07:25:00|10773|10771.5|10770|10768.5|10773.5|10772|10770|10768.5|2462
1662708600000|2022-09-09 07:30:00|10770.5|10769|10770.5|10769|10771.5|10770|10769|10767.5|3862
1662708900000|2022-09-09 07:35:00|10770|10768.5|10770.5|10769|10772|10770.5|10769.5|10768|8149
1662709200000|2022-09-09 07:40:00|10770|10768.5|10768.5|10767|10770.5|10769|10768|10766.5|5539
1662709500000|2022-09-09 07:45:00|10769|10767.5|10772|10770.5|10772|10770.5|10768.5|10767|3735
1662709800000|2022-09-09 07:50:00|10771.5|10770|10771|10769.5|10771.5|10770|10769|10767.5|1900
1662710100000|2022-09-09 07:55:00|10771.5|10770|10770.5|10769|10772|10770.5|10769.5|10768|6592
1662710400000|2022-09-09 08:00:00|10771|10769.5|10769|10767.5|10771.5|10770|10768|10766.5|3825
1662710700000|2022-09-09 08:05:00|10768.5|10767|10769.5|10768|10769.5|10768|10768|10766.5|1359
1662711000000|2022-09-09 08:10:00|10770|10768.5|10774.5|10772.5|10774.5|10773|10770|10768.5|3178
1662711300000|2022-09-09 08:15:00|10774|10773|10777|10775.5|10777|10775.5|10773.5|10772|7349
1662711600000|2022-09-09 08:20:00|10777.5|10776|10778|10776.5|10779|10777.5|10776.5|10775|9149
1662711900000|2022-09-09 08:25:00|10778.5|10777|10778.5|10777|10779|10777.5|10778|10776.5|2504
1662712200000|2022-09-09 08:30:00|10779|10777.5|10779|10777.5|10779|10777.5|10778|10776.5|3313
1662712500000|2022-09-09 08:35:00|10778.5|10777|10777.5|10776|10779|10777.5|10776.5|10775|2898
1662712800000|2022-09-09 08:40:00|10778|10776.5|10777.5|10776|10779.5|10778|10777.5|10776|3109
1662713100000|2022-09-09 08:45:00|10778|10776.5|10780|10778.5|10781|10779.5|10778|10776.5|5785
1662713400000|2022-09-09 08:50:00|10780.5|10779|10778.5|10777|10780.5|10779|10778|10776.5|7010
1662713700000|2022-09-09 08:55:00|10779|10777.5|10782|10780.5|10783|10781.5|10779|10777.5|7518
1662714000000|2022-09-09 09:00:00|10782.5|10781|10782|10780.5|10783|10781.5|10780|10778.5|4126
1662714300000|2022-09-09 09:05:00|10782.5|10781|10781.5|10780|10782.5|10781|10780|10778.5|2188
1662714600000|2022-09-09 09:10:00|10781|10779.5|10785|10783.5|10785.5|10784|10781|10779.5|4818
1662714900000|2022-09-09 09:15:00|10784.5|10783|10784.5|10783|10785|10783.5|10783|10781.5|3314
1662715200000|2022-09-09 09:20:00|10785|10783.5|10791|10789.5|10793|10791.5|10785|10783.5|5571
1662715500000|2022-09-09 09:25:00|10790.5|10788.5|10788.5|10787|10792.5|10791|10788.5|10787|4868
1662715800000|2022-09-09 09:30:00|10789|10787.5|10788.5|10787|10790|10788.5|10788|10786.5|2539
1662716100000|2022-09-09 09:35:00|10788|10786.5|10789|10787.5|10790|10788.5|10787|10785.5|3141
1662716400000|2022-09-09 09:40:00|10789.5|10788|10790|10788.5|10790.5|10789|10788|10786.5|10259
1662716700000|2022-09-09 09:45:00|10789.5|10788|10789|10787.5|10791|10789.5|10788|10786.5|3576
1662717000000|2022-09-09 09:50:00|10788.5|10787|10788|10786.5|10789|10787.5|10786.5|10785|6869
1662717300000|2022-09-09 09:55:00|10787.5|10786|10789|10787.5|10789.5|10788|10787.5|10786|3714
1662717600000|2022-09-09 10:00:00|10789.5|10788|10790.5|10789|10790.5|10789|10788.5|10787|3159
1662717900000|2022-09-09 10:05:00|10791.5|10790|10793.5|10792|10795.5|10794|10791|10789.5|9075
1662718200000|2022-09-09 10:10:00|10793|10791.5|10792|10790.5|10793.5|10792|10792|10790.5|6408
1662718500000|2022-09-09 10:15:00|10792.5|10791|10789|10787.5|10792.5|10791|10788|10786.5|4199
1662718800000|2022-09-09 10:20:00|10788.5|10787|10790|10788.5|10791|10789.5|10788|10786.5|3574
1662719100000|2022-09-09 10:25:00|10789.5|10788|10790.5|10789|10790.5|10789|10789|10787.5|1195
1662719400000|2022-09-09 10:30:00|10791|10788.5|10792|10790.5|10792|10790.5|10790.5|10788.5|1335
1662719700000|2022-09-09 10:35:00|10791.5|10790|10792.5|10791|10792.5|10791|10791.5|10790|1197
1662720000000|2022-09-09 10:40:00|10793|10791.5|10793|10791.5|10793.5|10792|10792|10790.5|937
1662720300000|2022-09-09 10:45:00|10793.5|10792|10796|10794.5|10796.5|10795|10793.5|10792|2280
1662720600000|2022-09-09 10:50:00|10795.5|10794|10797.5|10796|10798|10796.5|10795.5|10794|2520
1662720900000|2022-09-09 10:55:00|10797|10795.5|10795.5|10794|10797.5|10796|10795.5|10794|3769
1662721200000|2022-09-09 11:00:00|10795|10793.5|10795.5|10794|10796.5|10795|10794.5|10793|3753
1662721500000|2022-09-09 11:05:00|10796|10794.5|10795|10793.5|10796.5|10795|10795|10793.5|1698
1662721800000|2022-09-09 11:10:00|10795.5|10794|10797|10795.5|10797.5|10796|10795|10793.5|3431
1662722100000|2022-09-09 11:15:00|10796.5|10795|10795.5|10794|10797|10795.5|10795|10793|2884
1662722400000|2022-09-09 11:20:00|10795|10793.5|10794|10792.5|10795|10793.5|10793.5|10792|2273
1662722700000|2022-09-09 11:25:00|10793.5|10792|10792.5|10791|10794|10792.5|10792.5|10791|3493
1662723000000|2022-09-09 11:30:00|10793|10791.5|10791.5|10790|10793|10791.5|10790|10788.5|8768
1662723300000|2022-09-09 11:35:00|10792|10790.5|10792|10790.5|10793|10791.5|10791.5|10790|4405
1662723600000|2022-09-09 11:40:00|10790.5|10789|10790|10788.5|10791|10789.5|10789.5|10788|3565
1662723900000|2022-09-09 11:45:00|10790.5|10789|10790|10788.5|10791|10789|10789.5|10788|1497
1662724200000|2022-09-09 11:50:00|10789.5|10788|10789.5|10788|10790|10788.5|10789|10787.5|5461
1662724500000|2022-09-09 11:55:00|10789|10787.5|10790|10788.5|10790|10788.5|10789|10787.5|2111
1662724800000|2022-09-09 12:00:00|10789.5|10788|10788|10786.5|10790|10788.5|10788|10786.5|1326
1662725100000|2022-09-09 12:05:00|10788.5|10787|10788|10786.5|10788.5|10787|10787|10785.5|2200
1662725400000|2022-09-09 12:10:00|10787.5|10786|10787.5|10786|10788|10786.5|10787.5|10786|511
1662725700000|2022-09-09 12:15:00|10787|10785.5|10789.5|10788|10789.5|10788|10787|10785.5|1960
1662726000000|2022-09-09 12:20:00|10789|10787.5|10789|10787.5|10790|10788.5|10787.5|10786|6255
1662726300000|2022-09-09 12:25:00|10789.5|10788|10790.5|10789|10791|10789|10789.5|10788|1831
1662726600000|2022-09-09 12:30:00|10791|10789.5|10795|10793.5|10795|10793.5|10790.5|10789|6620
1662726900000|2022-09-09 12:35:00|10794.5|10793|10795|10793.5|10795.5|10794|10794.5|10792.5|2292
1662727200000|2022-09-09 12:40:00|10794.5|10793|10795|10793.5|10795.5|10794|10794|10792.5|1898
1662727500000|2022-09-09 12:45:00|10794.5|10793|10796.5|10795|10797|10795|10794|10792.5|2563
1662727800000|2022-09-09 12:50:00|10796|10794.5|10797|10795.5|10797.5|10796|10796|10794.5|1896
1662728100000|2022-09-09 12:55:00|10796.5|10795|10797.5|10796|10800|10798.5|10796.5|10795|3995
1662728400000|2022-09-09 13:00:00|10798|10796.5|10802|10800.5|10803.5|10802|10797.5|10796|8487
1662728700000|2022-09-09 13:05:00|10801.5|10800|10805|10803.5|10805|10803.5|10801.5|10800|4761
1662729000000|2022-09-09 13:10:00|10804.5|10803|10802|10800.5|10804.5|10803|10801.5|10800|4433
1662729300000|2022-09-09 13:15:00|10801.5|10800|10801.5|10800|10803.5|10802|10801|10799.5|3820
1662729600000|2022-09-09 13:20:00|10801|10799.5|10796.5|10795|10801.5|10800|10796|10794.5|5902
1662729900000|2022-09-09 13:25:00|10797|10795.5|10791.5|10790|10797.5|10796|10790.5|10789|7859
1662730200000|2022-09-09 13:30:00|10792|10790.5|10792|10790.5|10794|10792.5|10790.5|10789|4740
1662730500000|2022-09-09 13:35:00|10791.5|10790|10789|10787.5|10791.5|10790|10787.5|10786|4562
1662730800000|2022-09-09 13:40:00|10789.5|10788|10787|10785.5|10789.5|10788|10786|10784.5|4009
1662731100000|2022-09-09 13:45:00|10787.5|10786|10791.5|10790|10792.5|10791|10787.5|10786|4914
1662731400000|2022-09-09 13:50:00|10791|10789.5|10789.5|10788|10791|10789.5|10789|10787.5|3926
1662731700000|2022-09-09 13:55:00|10789|10787.5|10793|10791.5|10793|10791.5|10788|10786.5|2436
1662732000000|2022-09-09 14:00:00|10792.5|10791|10793|10791.5|10795|10793.5|10792|10790.5|4344
1662732300000|2022-09-09 14:05:00|10792.5|10791|10794.5|10793|10795.5|10794|10792.5|10791|1567
1662732600000|2022-09-09 14:10:00|10795|10793.5|10795|10793.5|10795.5|10794|10794|10792.5|2789
1662732900000|2022-09-09 14:15:00|10795.5|10794|10795.5|10794|10797|10795.5|10795|10793.5|3566
1662733200000|2022-09-09 14:20:00|10796|10794.5|10795.5|10793.5|10796|10794.5|10795|10793|1050
1662733500000|2022-09-09 14:25:00|10795|10793|10796|10794.5|10796|10794.5|10793.5|10792|10739
1662733800000|2022-09-09 14:30:00|10795.5|10794|10794.5|10793|10795.5|10794|10793.5|10792|1157
1662734100000|2022-09-09 14:35:00|10794|10792.5|10795|10793.5|10795|10793.5|10793.5|10792|2350
1662734400000|2022-09-09 14:40:00|10794.5|10793|10795|10793.5|10795.5|10794|10794|10792.5|870
1662734700000|2022-09-09 14:45:00|10795.5|10794|10795.5|10794|10796.5|10795|10795|10793.5|959
1662735000000|2022-09-09 14:50:00|10795|10793.5|10794.5|10793|10795.5|10794|10794|10792.5|1599
1662735300000|2022-09-09 14:55:00|10795|10793.5|10794.5|10793|10796|10794.5|10793.5|10792|2381
1662735600000|2022-09-09 15:00:00|10794|10792.5|10793|10791.5|10794.5|10793|10792|10790.5|3794
1662735900000|2022-09-09 15:05:00|10793.5|10792|10792|10790.5|10795|10793.5|10792|10790.5|2461
1662736200000|2022-09-09 15:10:00|10792.5|10791|10791|10789.5|10792.5|10791|10791|10789.5|1578
1662736500000|2022-09-09 15:15:00|10790.5|10789|10790|10788.5|10792|10790.5|10790|10788.5|2127
1662736800000|2022-09-09 15:20:00|10790.5|10789|10790.5|10789|10791|10789.5|10790|10788.5|1237
1662737100000|2022-09-09 15:25:00|10791|10789.5|10791.5|10790|10792|10790.5|10790.5|10789|744
1662737400000|2022-09-09 15:30:00|10791|10789.5|10790.5|10789|10791.5|10790|10790.5|10789|702
1662737700000|2022-09-09 15:35:00|10791|10789.5|10792|10790.5|10792.5|10791|10790.5|10789.5|1360
1662738000000|2022-09-09 15:40:00|10792.5|10791|10792|10790.5|10792.5|10791|10792|10790.5|2323
1662738300000|2022-09-09 15:45:00|10791.5|10790|10792|10790.5|10792.5|10791|10791.5|10790|840
1662738600000|2022-09-09 15:50:00|10791.5|10790|10792.5|10791|10793|10791.5|10791.5|10790|2311
1662738900000|2022-09-09 15:55:00|10792|10790.5|10790.5|10789|10792|10790.5|10790.5|10789|1117
1662739200000|2022-09-09 16:00:00|10790|10788.5|10789.5|10788|10790.5|10789|10789|10787.5|896
1662739500000|2022-09-09 16:05:00|10790|10788.5|10789|10787.5|10790|10788.5|10789|10787.5|201
1662739800000|2022-09-09 16:10:00|10788.5|10787|10787.5|10786|10788.5|10787|10787.5|10786|479
1662740100000|2022-09-09 16:15:00|10787|10785.5|10786|10784.5|10787|10785.5|10786|10784.5|188
1662740400000|2022-09-09 16:20:00|10786.5|10785|10787|10785.5|10787|10785.5|10786|10784.5|368
1662740700000|2022-09-09 16:25:00|10787.5|10786|10786|10784.5|10787.5|10786|10786|10784.5|432
1662741000000|2022-09-09 16:30:00|10786.5|10785|10787.5|10786|10787.5|10786|10786.5|10785|737
1662741300000|2022-09-09 16:35:00|10787|10785.5|10785.5|10784|10787|10785.5|10785.5|10784|302
1662741600000|2022-09-09 16:40:00|10785|10783.5|10786|10784.5|10786.5|10785|10785|10783.5|253
1662741900000|2022-09-09 16:45:00|10786.5|10785|10787|10785.5|10787|10785.5|10786.5|10785|330
1662742200000|2022-09-09 16:50:00|10786|10784.5|10785.5|10784|10786.5|10785|10785.5|10784|357
1662742500000|2022-09-09 16:55:00|10786|10784.5|10786.5|10785|10789|10787.5|10786|10784.5|1540
1662742800000|2022-09-09 17:00:00|10787|10785.5|10786.5|10785|10787|10785.5|10786|10784.5|597
1662743100000|2022-09-09 17:05:00|10786|10784.5|10786|10784.5|10786.5|10785|10786|10784.5|231
1662743400000|2022-09-09 17:10:00|10786.5|10785|10786.5|10785|10786.5|10785|10786|10784.5|286
1662743700000|2022-09-09 17:15:00|10787|10785.5|10787|10785.5|10788|10786.5|10786.5|10785|483
1662744000000|2022-09-09 17:20:00|||||||||10
1662744300000|2022-09-09 17:25:00|||||||||16
1662744600000|2022-09-09 17:30:00|||||||||113
1662744900000|2022-09-09 17:35:00|10787.5|10786|10787.5|10786|10787.5|10786|10787.5|10786|144
1662745200000|2022-09-09 17:40:00|10787|10785.5|10786.5|10785|10787|10785.5|10786.5|10785|136
1662745500000|2022-09-09 17:45:00|||||||||2
1662745800000|2022-09-09 17:50:00|10786|10784.5|10786|10784.5|10786|10784.5|10786|10784.5|67
1662746100000|2022-09-09 17:55:00|10785.5|10784|10784.5|10783|10785.5|10784|10784.5|10783|193
1662746400000|2022-09-09 18:00:00|10784|10782.5|10784|10782.5|10784.5|10783|10784|10782.5|111
1662746700000|2022-09-09 18:05:00|10784.5|10783|10783.5|10782|10784.5|10783|10783.5|10782|89
1662747000000|2022-09-09 18:10:00|||||||||44
1662747300000|2022-09-09 18:15:00|10784|10782.5|10783.5|10782|10784|10782.5|10783.5|10782|209
1662747600000|2022-09-09 18:20:00|||||||||19
1662747900000|2022-09-09 18:25:00|10784|10782.5|10784|10782.5|10784|10782.5|10783.5|10782|398
1662748200000|2022-09-09 18:30:00|10783.5|10782|10783.5|10782|10784|10782.5|10783.5|10782|51
1662748500000|2022-09-09 18:35:00|||||||||14
1662748800000|2022-09-09 18:40:00|||||||||8
1662749100000|2022-09-09 18:45:00|||||||||21
1662749400000|2022-09-09 18:50:00|||||||||77
1662749700000|2022-09-09 18:55:00|10783|10781.5|10783|10781.5|10783|10781.5|10783|10781.5|33
1662750000000|2022-09-09 19:00:00|10783.5|10782|10783|10781.5|10783.5|10782|10783|10781.5|156
1662750300000|2022-09-09 19:05:00|10783.5|10782|10783|10781.5|10783.5|10782|10783|10781.5|37
1662750600000|2022-09-09 19:10:00|||||||||81
1662750900000|2022-09-09 19:15:00|10782.5|10781|10782.5|10781|10783|10781.5|10782.5|10781|376
1662751200000|2022-09-09 19:20:00|10782|10780.5|10782|10780.5|10782.5|10781|10782|10780.5|223
1662751500000|2022-09-09 19:25:00|10782.5|10781|10782.5|10781|10782.5|10781|10782.5|10781|76
1662751800000|2022-09-09 19:30:00|10782|10780.5|10782|10780.5|10782|10780.5|10781.5|10780|161
1662752100000|2022-09-09 19:35:00|10782.5|10781|10782|10780.5|10782.5|10781|10782|10780.5|191
1662752400000|2022-09-09 19:40:00|10782.5|10781|10784|10782.5|10784.5|10783|10782.5|10781|145
1662752700000|2022-09-09 19:45:00|10784.5|10783|10784.5|10783|10784.5|10783|10784.5|10783|58
1662753000000|2022-09-09 19:50:00|10784|10782.5|10784|10782.5|10784.5|10783|10784|10782|290
1662753300000|2022-09-09 19:55:00|10783.5|10782|10785|10783|10785|10783|10783.5|10782|170
1662941700000|2022-09-12 00:15:00|10783.5|10782|10783.5|10782|10784.5|10782|10783|10781.5|48
1662942000000|2022-09-12 00:20:00|||||||||55
1662942300000|2022-09-12 00:25:00|10783|10781.5|10783|10781.5|10783|10781.5|10783|10781.5|13
1662942600000|2022-09-12 00:30:00|10783.5|10782|10783.5|10782|10784|10782|10783|10782|19
1662942900000|2022-09-12 00:35:00|10784|10782.5|10784|10782.5|10784|10782.5|10784|10782.5|2
1662943200000|2022-09-12 00:40:00|10784.5|10783|10785|10783.5|10785|10783.5|10784.5|10782.5|1
1662943500000|2022-09-12 00:45:00|10784.5|10783|10785.5|10784|10785.5|10784|10784.5|10783|67
1662943800000|2022-09-12 00:50:00|10786||10785.5||10786||10785.5||5
1662944100000|2022-09-12 00:55:00|10785|10783.5|10785|10783.5|10785.5|10783.5|10784.5|10783|122
1662944400000|2022-09-12 01:00:00||10783||10783||10783.5||10783|2
1662944700000|2022-09-12 01:05:00|10785.5|10783.5|10786|10784.5|10786.5|10785|10785.5|10783.5|119
1662945000000|2022-09-12 01:10:00|10786.5||10786||10786.5||10786||4
1662945300000|2022-09-12 01:15:00|10786.5|10785|10786.5|10785|10786.5|10785|10786|10784.5|7
1662945600000|2022-09-12 01:20:00|10786|10784.5|10786.5|10785|10786.5|10785|10786|10784.5|5
1662945900000|2022-09-12 01:25:00|||||||||6
1662946200000|2022-09-12 01:30:00|10786|10784.5|10786|10784.5|10786|10784.5|10786|10784.5|3
1662946500000|2022-09-12 01:35:00|10785.5|10784|10786|10784|10786|10784|10785.5|10784|46
1662946800000|2022-09-12 01:40:00|10785.5||10785.5||10786||10785.5||0
1662947100000|2022-09-12 01:45:00|10786|10783.5|10785|10783|10786|10784|10785|10783|2
1662947400000|2022-09-12 01:50:00||10783.5||10783.5||10783.5||10783.5|1
1662947700000|2022-09-12 01:55:00|10784.5|10783|10785|10783|10785|10783|10784.5|10783|0
1662948000000|2022-09-12 02:00:00|10784.5|10782.5|10784.5|10782.5|10785|10782.5|10784|10782.5|0
1662948300000|2022-09-12 02:05:00||10783||10783||10783||10783|0
1662948600000|2022-09-12 02:10:00|10784|10782.5|10784|10782.5|10784.5|10782.5|10784|10782.5|2
1662948900000|2022-09-12 02:15:00|10784.5|10782|10783.5|10782|10784.5|10782|10783.5|10782|0
1662949500000|2022-09-12 02:25:00|10784||10783.5||10784||10783.5||0
1662950100000|2022-09-12 02:35:00|10784||10783.5||10784||10783.5||0
1662950400000|2022-09-12 02:40:00|10784|10782.5|10783.5|10782|10784|10782.5|10783.5|10782|0
1662950700000|2022-09-12 02:45:00|10784||10783.5||10784||10783.5||0
1662951300000|2022-09-12 02:55:00|10784||10784||10784||10784||1
1662951600000|2022-09-12 03:00:00|10783.5||10783.5||10784||10783.5||0
1662952500000|2022-09-12 03:15:00|||||||||16
1662952800000|2022-09-12 03:20:00|10783|10781.5|10782.5|10780.5|10783|10781.5|10782|10780.5|88
1662953100000|2022-09-12 03:25:00|10782||10782.5||10782.5||10782||0
1662953700000|2022-09-12 03:35:00|10782||10782||10782||10782||1
1662954000000|2022-09-12 03:40:00|10781.5|10780|10781|10779.5|10781.5|10780|10781|10779.5|88
1662954300000|2022-09-12 03:45:00|||||||||10
1662954600000|2022-09-12 03:50:00|10781.5|10780|10781.5|10779.5|10781.5|10780|10781.5|10779.5|109
1662954900000|2022-09-12 03:55:00|||||||||10
1662955200000|2022-09-12 04:00:00|10781|10780|10781|10779.5|10781|10780|10781|10779.5|10
1662955500000|2022-09-12 04:05:00|||||||||9
1662955800000|2022-09-12 04:10:00|10780.5|10779|10780|10778|10780.5|10779|10779.5|10778|39
1662956100000|2022-09-12 04:15:00|10779.5||10780||10780||10779.5||8
1662956400000|2022-09-12 04:20:00|10779.5||10779.5||10780||10779.5||7
1662956700000|2022-09-12 04:25:00|10780||10779.5||10780||10779.5||10
1662957000000|2022-09-12 04:30:00|||||||||8
1662957300000|2022-09-12 04:35:00|10780||10779.5||10780||10779.5||6
1662957600000|2022-09-12 04:40:00|10780||10779.5||10780||10779.5||5
1662957900000|2022-09-12 04:45:00|10780|10778.5|10780|10778.5|10780.5|10779|10780|10778|31
1662958200000|2022-09-12 04:50:00|||||||||1
1662958800000|2022-09-12 05:00:00|10779.5|10778|10779.5|10778|10780|10778|10779.5|10778|10
1662959100000|2022-09-12 05:05:00|||||||||6
1662959400000|2022-09-12 05:10:00|10780||10780||10780||10780||5
1662959700000|2022-09-12 05:15:00|10779.5||10779.5||10780||10779.5||5
1662960000000|2022-09-12 05:20:00|10780|10778.5|10780.5|10779|10781.5|10779.5|10779.5|10778.5|46
1662960300000|2022-09-12 05:25:00|10780|10778.5|10780.5|10779|10780.5|10779|10780|10778.5|240
1662960600000|2022-09-12 05:30:00|10780|10778.5|10779.5|10778|10780|10778.5|10779.5|10778|53
1662960900000|2022-09-12 05:35:00|10780|10778.5|10780|10778.5|10780|10778.5|10779.5|10778|13
1662961200000|2022-09-12 05:40:00|10779.5|10778|10780|10778.5|10780|10778.5|10779.5|10778|2
1662961500000|2022-09-12 05:45:00|10779.5|10778|10780|10778.5|10780|10778.5|10779.5|10778|1
1662961800000|2022-09-12 05:50:00|10780.5|10778|10780.5|10779|10780.5|10779|10780.5|10778|5
1662962100000|2022-09-12 05:55:00|10781|10779.5|10781|10779.5|10781.5|10779.5|10780|10778.5|64
1662962400000|2022-09-12 06:00:00|10780.5|10778.5|10779.5|10778|10782|10780.5|10779|10777.5|2155
1662962700000|2022-09-12 06:05:00|10779|10777.5|10778.5|10777|10779.5|10778|10777|10775.5|1062
1662963000000|2022-09-12 06:10:00|10778|10776.5|10777|10775.5|10779|10777.5|10777|10775.5|1318
1662963300000|2022-09-12 06:15:00|10777.5|10776|10778|10776.5|10778.5|10777|10777|10775.5|995
1662963600000|2022-09-12 06:20:00|10778.5|10777|10779.5|10778|10780|10778.5|10778.5|10777|835
1662963900000|2022-09-12 06:25:00|10779|10777.5|10779.5|10778|10780|10778.5|10779|10777.5|671
1662964200000|2022-09-12 06:30:00|10779|10777.5|10779|10777.5|10779.5|10778|10778|10776|1119
1662964500000|2022-09-12 06:35:00|10779.5|10778|10779|10777.5|10782|10780.5|10779|10777.5|1693
1662964800000|2022-09-12 06:40:00|10778.5|10777|10781.5|10780|10782|10780.5|10778.5|10777|1382
1662965100000|2022-09-12 06:45:00|10781|10779.5|10781|10779.5|10782.5|10781|10781|10779.5|1067
1662965400000|2022-09-12 06:50:00|10781.5|10780|10782.5|10781|10783|10781.5|10781.5|10780|905
1662965700000|2022-09-12 06:55:00|10782|10780.5|10781.5|10780|10783|10781.5|10781|10779.5|859
1662966000000|2022-09-12 07:00:00|10780.5|10779|10779|10777.5|10781|10779.5|10777.5|10776|1600
1662966300000|2022-09-12 07:05:00|10779.5|10778|10780.5|10779|10782|10780.5|10779|10777.5|1226
1662966600000|2022-09-12 07:10:00|10781|10778.5|10781.5|10780|10781.5|10780|10779|10777.5|1254
1662966900000|2022-09-12 07:15:00|10781|10779.5|10780|10778.5|10781.5|10780|10778.5|10777|4768
1662967200000|2022-09-12 07:20:00|10780.5|10779|10779|10777.5|10781.5|10780|10777.5|10776|2902
1662967500000|2022-09-12 07:25:00|10779.5|10778|10777.5|10776|10781|10779.5|10777|10775.5|3501
1662967800000|2022-09-12 07:30:00|10778|10775.5|10777|10775.5|10778.5|10777|10776.5|10775|1558
1662968100000|2022-09-12 07:35:00|10776.5|10775|10774.5|10773|10777|10775.5|10774|10772|2993
1662968400000|2022-09-12 07:40:00|10775|10773.5|10778|10776.5|10778|10776.5|10774.5|10773|2048
1662968700000|2022-09-12 07:45:00|10777.5|10776|10778.5|10777|10778.5|10777|10776|10774.5|1323
1662969000000|2022-09-12 07:50:00|10778|10776.5|10778|10776.5|10778|10776.5|10776|10774.5|1895
1662969300000|2022-09-12 07:55:00|10778.5|10777|10780|10778|10781.5|10780|10778.5|10777|2093
1662969600000|2022-09-12 08:00:00|10780.5|10778.5|10782.5|10781|10784|10782.5|10780.5|10778|2965
1662969900000|2022-09-12 08:05:00|10782|10780.5|10782.5|10781|10785|10783.5|10781.5|10780|2534
1662970200000|2022-09-12 08:10:00|10782|10780.5|10780|10778.5|10783.5|10782|10780|10778.5|2256
1662970500000|2022-09-12 08:15:00|10780.5|10779|10781.5|10780|10782|10780.5|10779.5|10778|1242
1662970800000|2022-09-12 08:20:00|10781|10779.5|10785|10783.5|10785.5|10784|10781|10779.5|1464
1662971100000|2022-09-12 08:25:00|10784.5|10783|10785|10783.5|10785.5|10784|10783.5|10782|960
1662971400000|2022-09-12 08:30:00|10784.5|10783|10783.5|10782|10785.5|10784|10783.5|10782|1180
1662971700000|2022-09-12 08:35:00|10783|10781.5|10784|10782.5|10785|10783.5|10783|10781.5|1093
1662972000000|2022-09-12 08:40:00|10784.5|10783|10783.5|10782|10784.5|10783|10782.5|10781|504
1662972300000|2022-09-12 08:45:00|10784|10782.5|10784.5|10783|10785|10783.5|10783.5|10782|517
1662972600000|2022-09-12 08:50:00|10785|10783.5|10785|10783|10785|10783.5|10783.5|10782|1903
1662972900000|2022-09-12 08:55:00|10784.5|10782.5|10785|10783.5|10785|10783.5|10784|10782.5|293
1662973200000|2022-09-12 09:00:00|10785.5|10783|10784.5|10783|10786.5|10785|10784.5|10783|1738
1662973500000|2022-09-12 09:05:00|10784|10782.5|10784.5|10783|10785.5|10784|10784|10782.5|2044
1662973800000|2022-09-12 09:10:00|10785|10783.5|10786.5|10785|10786.5|10785|10784|10782.5|2407
1662974100000|2022-09-12 09:15:00|10787|10785.5|10789|10787.5|10789|10787.5|10786.5|10785|1335
1662974400000|2022-09-12 09:20:00|10789.5|10788|10787.5|10786|10789.5|10788|10787|10785.5|1818
1662974700000|2022-09-12 09:25:00|10788|10786.5|10789.5|10788|10790|10788.5|10788|10786.5|1119
1662975000000|2022-09-12 09:30:00|10790|10788.5|10789|10787.5|10790|10788.5|10788|10786.5|2929
1662975300000|2022-09-12 09:35:00|10789.5|10788|10791|10789.5|10791.5|10790|10789.5|10788|3128
1662975600000|2022-09-12 09:40:00|10791.5|10790|10790|10788.5|10791.5|10790|10789.5|10788|3727
1662975900000|2022-09-12 09:45:00|10789.5|10788|10790|10788.5|10790.5|10789|10789|10787.5|2667
1662976200000|2022-09-12 09:50:00|10790.5|10789|10790|10788.5|10790.5|10789|10789|10787.5|690
1662976500000|2022-09-12 09:55:00|10790.5|10789|10791|10789.5|10791|10789.5|10789.5|10788|1451
1662976800000|2022-09-12 10:00:00|10790.5|10789|10792|10790.5|10792.5|10791|10790.5|10789|4833
1662977100000|2022-09-12 10:05:00|10792.5|10791|10790.5|10789|10792.5|10791|10790|10788.5|1396
1662977400000|2022-09-12 10:10:00|10790|10788.5|10790.5|10789|10791|10789.5|10790|10788.5|1230
1662977700000|2022-09-12 10:15:00|10790|10788.5|10790.5|10789|10791|10789.5|10790|10788.5|1538
1662978000000|2022-09-12 10:20:00|10791|10789.5|10791.5|10790|10792|10790.5|10791|10789.5|751
1662978300000|2022-09-12 10:25:00|10792|10790.5|10792|10790.5|10793.5|10792|10791.5|10790|1184
1662978600000|2022-09-12 10:30:00|10791.5|10790|10792.5|10791|10793|10791.5|10791.5|10790|880
1662978900000|2022-09-12 10:35:00|10792|10790.5|10794|10792.5|10794.5|10793|10792|10790.5|18134
1662979200000|2022-09-12 10:40:00|10793.5|10792|10794|10792.5|10794.5|10793|10793|10791.5|3262
1662979500000|2022-09-12 10:45:00|10793.5|10792|10794.5|10793|10794.5|10793|10793.5|10792|1161
1662979800000|2022-09-12 10:50:00|10794|10792.5|10793|10791.5|10794|10792.5|10792.5|10791|1481
1662980100000|2022-09-12 10:55:00|10793.5|10792|10795.5|10794|10795.5|10794|10793|10791.5|5077
1662980400000|2022-09-12 11:00:00|10796|10795.5|10795|10793.5|10797|10795.5|10794|10792.5|3179
1662980700000|2022-09-12 11:05:00|10795.5|10794|10796|10794|10796|10794.5|10794.5|10793|1895
1662981000000|2022-09-12 11:10:00|10795.5|10793.5|10794|10792.5|10795.5|10793.5|10794|10792.5|1142
1662981300000|2022-09-12 11:15:00|10794.5|10793|10795|10793.5|10795|10793.5|10793.5|10792|356
1662981600000|2022-09-12 11:20:00|10795.5|10794|10796.5|10795|10797|10795.5|10795|10793.5|1711
1662981900000|2022-09-12 11:25:00|10796|10794.5|10797.5|10796|10798|10796.5|10796|10794.5|1231
1662982200000|2022-09-12 11:30:00|10797|10795.5|10797|10795.5|10797.5|10796|10795.5|10794|1112
1662982500000|2022-09-12 11:35:00|10797.5|10796|10801|10799.5|10801|10799.5|10797|10795.5|1937
1662982800000|2022-09-12 11:40:00|10800.5|10799|10799.5|10798|10800.5|10799|10799.5|10798|983
1662983100000|2022-09-12 11:45:00|10799|10797.5|10800|10798.5|10800.5|10799|10799|10797.5|867
1662983400000|2022-09-12 11:50:00|10799.5|10798|10799.5|10798|10800.5|10799|10799.5|10798|1029
1662983700000|2022-09-12 11:55:00|10799|10797.5|10798.5|10797|10800|10798|10798.5|10797|1425
1662984000000|2022-09-12 12:00:00|10799|10797.5|10798|10796.5|10799.5|10797.5|10798|10796.5|2011
1662984300000|2022-09-12 12:05:00|10798.5|10797|10798.5|10797|10799|10797.5|10798|10796.5|954
1662984600000|2022-09-12 12:10:00|10799|10797.5|10798|10796.5|10799|10797.5|10798|10796.5|585
1662984900000|2022-09-12 12:15:00|10798.5|10797|10798.5|10797|10799|10797.5|10798|10796.5|771
1662985200000|2022-09-12 12:20:00|10799|10797.5|10799|10797.5|10799.5|10798|10799|10797.5|1096
1662985500000|2022-09-12 12:25:00|10798.5|10797|10798.5|10797|10799|10797.5|10798|10796.5|1219
1662985800000|2022-09-12 12:30:00|10799|10797.5|10798|10796.5|10799|10797.5|10797.5|10796|3582
1662986100000|2022-09-12 12:35:00|10798.5|10797|10798.5|10797|10800|10798.5|10797.5|10796|1801
1662986400000|2022-09-12 12:40:00|10798|10796.5|10797.5|10796|10798.5|10797|10797|10795.5|1584
1662986700000|2022-09-12 12:45:00|10798|10796.5|10797.5|10796|10798.5|10797|10797.5|10796|342
1662987000000|2022-09-12 12:50:00|10798|10796.5|10797.5|10796|10798|10796.5|10797.5|10796|707
1662987300000|2022-09-12 12:55:00|10798|10796.5|10797.5|10796|10799|10797.5|10797|10795.5|802
1662987600000|2022-09-12 13:00:00|10797|10795.5|10796.5|10795|10797.5|10796|10796|10794.5|992
1662987900000|2022-09-12 13:05:00|10797|10795.5|10796|10794.5|10797.5|10796|10795.5|10794|3273
1662988200000|2022-09-12 13:10:00|10795.5|10794|10798|10796.5|10798|10796.5|10795|10793.5|1219
1662988500000|2022-09-12 13:15:00|10798.5|10797|10796.5|10795|10798.5|10797|10796|10794.5|1025
1662988800000|2022-09-12 13:20:00|10796|10794.5|10795.5|10794|10796.5|10794.5|10795.5|10794|1976
1662989100000|2022-09-12 13:25:00|10795|10793.5|10795.5|10794|10796|10794.5|10795|10793.5|1376
1662989400000|2022-09-12 13:30:00|10795|10793.5|10795.5|10794|10796|10794.5|10795|10793.5|2348
1662989700000|2022-09-12 13:35:00|10795|10793.5|10796|10794.5|10796|10794.5|10795|10793.5|1522
1662990000000|2022-09-12 13:40:00|10796.5|10794|10795|10793.5|10796.5|10795|10794.5|10793|797
1662990300000|2022-09-12 13:45:00|10795.5|10794|10796.5|10795|10797|10795.5|10795.5|10794|2177
1662990600000|2022-09-12 13:50:00|10797|10795.5|10796.5|10795|10797|10795.5|10795.5|10794|1354
1662990900000|2022-09-12 13:55:00|10796|10794.5|10795|10793.5|10796.5|10795|10795|10793.5|1959
1662991200000|2022-09-12 14:00:00|10794.5|10793|10796|10794.5|10796.5|10795|10794.5|10793|6029
1662991500000|2022-09-12 14:05:00|10796.5|10795|10795.5|10794|10796.5|10795|10795.5|10794|2861
1662991800000|2022-09-12 14:10:00|10795|10793.5|10794|10792.5|10795|10793.5|10794|10792.5|1555
1662992100000|2022-09-12 14:15:00|10794.5|10793|10794|10792.5|10794.5|10793|10793.5|10792|3267
1662992400000|2022-09-12 14:20:00|10793.5|10792|10793.5|10792|10794.5|10793|10793|10791.5|1998
1662992700000|2022-09-12 14:25:00|10793|10791.5|10793.5|10792|10793.5|10792|10792.5|10791|1789
1662993000000|2022-09-12 14:30:00|10793|10791.5|10792.5|10791|10793|10791.5|10792|10790.5|2129
1662993300000|2022-09-12 14:35:00|10793|10791.5|10794.5|10793|10794.5|10793|10793|10791.5|2146
1662993600000|2022-09-12 14:40:00|10795|10793.5|10794.5|10793|10795|10793.5|10794.5|10793|696
1662993900000|2022-09-12 14:45:00|10794|10792.5|10794|10792.5|10795|10793.5|10794|10792.5|1303
1662994200000|2022-09-12 14:50:00|10793.5|10792|10794|10792.5|10794.5|10793|10793.5|10792|736
1662994500000|2022-09-12 14:55:00|10794.5|10793|10796|10794.5|10796.5|10794.5|10794|10792.5|2242
1662994800000|2022-09-12 15:00:00|10795.5|10794|10797|10795.5|10798|10796.5|10795.5|10793.5|2422
1662995100000|2022-09-12 15:05:00|10797.5|10796|10796|10794.5|10797.5|10796|10796|10794.5|1856
1662995400000|2022-09-12 15:10:00|10796.5|10795|10798.5|10797|10798.5|10797|10796.5|10795|7254
1662995700000|2022-09-12 15:15:00|10798|10796.5|10797.5|10796|10799|10797.5|10797.5|10796|2036
1662996000000|2022-09-12 15:20:00|10798|10796.5|10797|10795.5|10798|10796.5|10797|10795.5|923
1662996300000|2022-09-12 15:25:00|10796.5|10795|10797|10795.5|10797|10795.5|10796|10794.5|4392
1662996600000|2022-09-12 15:30:00|10797.5|10796|10795.5|10794|10797.5|10796|10795.5|10794|1532
1662996900000|2022-09-12 15:35:00|10795|10793.5|10794.5|10793|10795.5|10794|10794|10792|1474
1662997200000|2022-09-12 15:40:00|10794|10792.5|10794|10792.5|10795|10793.5|10794|10792.5|1122
1662997500000|2022-09-12 15:45:00|10793.5|10792|10793|10791.5|10793.5|10792|10793|10791.5|1380
1662997800000|2022-09-12 15:50:00|10793.5|10792|10794|10792.5|10794|10792.5|10793|10791.5|275
1662998100000|2022-09-12 15:55:00|10793.5|10792|10793|10791.5|10794|10792.5|10793|10791.5|986
1662998400000|2022-09-12 16:00:00|10793.5|10792|10794|10792.5|10794|10792.5|10793|10791.5|296
1662998700000|2022-09-12 16:05:00|10794.5|10793|10793.5|10792|10794.5|10793|10793.5|10792|420
1662999000000|2022-09-12 16:10:00|10794|10792.5|10793.5|10792|10794.5|10793|10793.5|10792|299
1662999300000|2022-09-12 16:15:00|10794|10792.5|10793.5|10792|10794|10792.5|10793.5|10792|123
1662999600000|2022-09-12 16:20:00|10793|10791.5|10793|10791.5|10793.5|10792|10793|10791.5|234
1662999900000|2022-09-12 16:25:00|||||||||383
1663000200000|2022-09-12 16:30:00|10793.5|10792|10794|10792.5|10794|10792.5|10793.5|10791.5|88
1663000500000|2022-09-12 16:35:00|10794.5|10793|10794.5|10793|10794.5|10793|10794.5|10793|258
1663000800000|2022-09-12 16:40:00|10795|10793.5|10795|10793.5|10795|10793.5|10795|10793.5|212
1663001100000|2022-09-12 16:45:00|10795.5|10794|10796|10794.5|10796|10794.5|10795.5|10794|476
1663001400000|2022-09-12 16:50:00|10795.5|10794|10795.5|10794|10796|10794.5|10795.5|10794|122
1663001700000|2022-09-12 16:55:00|10796|10794.5|10796|10794.5|10796|10794.5|10796|10794.5|129
1663002000000|2022-09-12 17:00:00|10795.5|10794|10792.5|10791|10795.5|10794|10792.5|10791|617
1663002300000|2022-09-12 17:05:00|10793|10791.5|10793.5|10792|10793.5|10792|10793|10791.5|152
1663002600000|2022-09-12 17:10:00|10793|10791.5|10793|10791.5|10793.5|10792|10793|10791.5|36
1663002900000|2022-09-12 17:15:00|10793.5|10792|10793|10791.5|10793.5|10792|10793|10791.5|12
1663003200000|2022-09-12 17:20:00|10792.5|10791|10793|10791.5|10793|10791.5|10792.5|10791|14
1663003500000|2022-09-12 17:25:00|10792.5|10791|10792.5|10791|10792.5|10791|10792.5|10791|1
1663003800000|2022-09-12 17:30:00|||||||||33
1663004100000|2022-09-12 17:35:00|10792|10790.5|10792.5|10790.5|10792.5|10791|10792|10790.5|138
1663004400000|2022-09-12 17:40:00|10792|10791|10792.5|10791|10792.5|10791|10792|10791|9
1663004700000|2022-09-12 17:45:00|10793|10791.5|10793|10791.5|10793|10791.5|10793|10791.5|12
1663005000000|2022-09-12 17:50:00|10793.5|10792|10793.5|10792|10793.5|10792|10793.5|10792|7
1663005300000|2022-09-12 17:55:00|10793|10791.5|10793.5|10792|10793.5|10792|10793|10791.5|10
1663005600000|2022-09-12 18:00:00|10793|10791.5|10793|10791.5|10793|10791.5|10793|10791.5|1
1663005900000|2022-09-12 18:05:00|10792.5|10791|10792.5|10791|10792.5|10791|10792.5|10791|7
1663006200000|2022-09-12 18:10:00|||||||||6
1663006500000|2022-09-12 18:15:00|10792|10790.5|10792|10790.5|10792|10790.5|10792|10790.5|23
1663006800000|2022-09-12 18:20:00|10791.5|10790|10791.5|10790|10791.5|10790|10791.5|10790|31
1663007100000|2022-09-12 18:25:00|10791|10789.5|10791|10789.5|10791|10789.5|10791|10789.5|7
1663007400000|2022-09-12 18:30:00|10790.5|10789|10790.5|10789|10790.5|10789|10790.5|10789|106
1663008000000|2022-09-12 18:40:00|||||||||2
1663008300000|2022-09-12 18:45:00|10791|10789.5|10790.5|10789|10791|10789.5|10790.5|10789|109
1663008600000|2022-09-12 18:50:00|10790|10788.5|10790|10788.5|10790|10788.5|10790|10788.5|140
1663008900000|2022-09-12 18:55:00|||||||||2
1663009500000|2022-09-12 19:05:00|10790.5|10788|10789.5|10788|10790.5|10788.5|10789.5|10788|282
1663009800000|2022-09-12 19:10:00|10790|10788.5|10789.5|10788|10790|10788.5|10789.5|10788|49
1663010100000|2022-09-12 19:15:00|||||||||46
1663010400000|2022-09-12 19:20:00|||||||||15
1663010700000|2022-09-12 19:25:00|10789|10787.5|10789|10787.5|10789|10787.5|10789|10787.5|274
1663011000000|2022-09-12 19:30:00|||||||||6
1663011300000|2022-09-12 19:35:00|10789.5|10788|10789.5|10788|10789.5|10788|10789.5|10788|37
1663011600000|2022-09-12 19:40:00|10790|10788.5|10790|10788.5|10790|10788.5|10789.5|10788|71
1663011900000|2022-09-12 19:45:00|10790.5|10789|10791.5|10790|10791.5|10790|10790.5|10789|210
1663012200000|2022-09-12 19:50:00|||||||||109
1663012500000|2022-09-12 19:55:00|10792|10790.5|10792.5|10790.5|10792.5|10791|10791.5|10790|161
1663028100000|2022-09-13 00:15:00|10793|10791|10795|10793.5|10795.5|10794|10793|10791|139
1663028400000|2022-09-13 00:20:00|10794.5|10793|10794|10792.5|10794.5|10793|10793.5|10792|201
1663028700000|2022-09-13 00:25:00|10793.5|10792|10794|10792.5|10794|10792.5|10793.5|10792|78
1663029000000|2022-09-13 00:30:00|10793.5|10792|10794|10792|10794|10792.5|10793.5|10792|77
1663029300000|2022-09-13 00:35:00||10792.5||10792.5||10792.5||10792|20
1663029600000|2022-09-13 00:40:00|||||||||8
1663029900000|2022-09-13 00:45:00|10794.5|10793|10795.5|10794|10795.5|10794|10794.5|10793|448
1663030200000|2022-09-13 00:50:00|10795|10793.5|10795|10793.5|10795|10793.5|10795|10793.5|11
1663030500000|2022-09-13 00:55:00|10794.5|10793|10794.5|10793|10794.5|10793|10794.5|10793|8
1663030800000|2022-09-13 01:00:00|10795|10793.5|10795|10793.5|10795|10793.5|10795|10793|10
1663031100000|2022-09-13 01:05:00||10793||10793||10793||10793|20
1663031400000|2022-09-13 01:10:00|10794.5|10793.5|10795|10793|10795|10793.5|10794.5|10793|22
1663031700000|2022-09-13 01:15:00||10793.5||10793.5||10793.5||10793.5|9
1663032000000|2022-09-13 01:20:00|10794.5|10793|10795|10793.5|10795.5|10793.5|10794.5|10793|88
1663032300000|2022-09-13 01:25:00|10794.5|10793|10794.5|10793|10794.5|10793|10794|10792.5|38
1663032600000|2022-09-13 01:30:00|10794|10792.5|10795|10793.5|10795|10793.5|10794|10792.5|250
1663032900000|2022-09-13 01:35:00|10794.5|10793|10794|10792|10794.5|10793|10794|10792|43
1663033200000|2022-09-13 01:40:00||10792.5||10792.5||10792.5||10792.5|5
1663033500000|2022-09-13 01:45:00|||||||||5
1663033800000|2022-09-13 01:50:00|||||||||5
1663034100000|2022-09-13 01:55:00||10792||10792.5||10792.5||10792|38
1663034400000|2022-09-13 02:00:00||10792||10792.5||10792.5||10792|10
1663034700000|2022-09-13 02:05:00|10794.5|10793|10794|10792.5|10794.5|10793|10794|10792.5|354
1663035000000|2022-09-13 02:10:00|||||||||6
1663035300000|2022-09-13 02:15:00|10793.5|10792|10793.5|10792|10793.5|10792|10793.5|10792|20
1663035600000|2022-09-13 02:20:00|||||||||5
1663035900000|2022-09-13 02:25:00|10793|10791.5|10793.5|10792|10793.5|10792|10793|10791.5|10
1663036200000|2022-09-13 02:30:00||10791.5||10791.5||10791.5||10791.5|3
1663036500000|2022-09-13 02:35:00||10792||10792||10792||10792|1
1663036800000|2022-09-13 02:40:00||10791.5||10791.5||10791.5||10791.5|3
1663037100000|2022-09-13 02:45:00|||||||||5
1663037400000|2022-09-13 02:50:00||10792||10792||10792||10792|0
1663037700000|2022-09-13 02:55:00||10791.5||10791.5||10791.5||10791.5|3
1663038000000|2022-09-13 03:00:00|||||||||4
1663038300000|2022-09-13 03:05:00|||||||||5
1663038600000|2022-09-13 03:10:00|||||||||5
1663038900000|2022-09-13 03:15:00||10792||10791.5||10792||10791.5|2
1663039500000|2022-09-13 03:25:00||10792||10791.5||10792||10791.5|0
1663039800000|2022-09-13 03:30:00||10792||10791.5||10792||10791.5|2
1663040100000|2022-09-13 03:35:00||10792||10792||10792||10791.5|3
1663040400000|2022-09-13 03:40:00||10791.5||10791.5||10792||10791.5|102
1663040700000|2022-09-13 03:45:00||10792||10792||10792||10791.5|0
1663041000000|2022-09-13 03:50:00||10791.5||10791.5||10792||10791.5|1
1663041300000|2022-09-13 03:55:00||10792||10792||10792||10791.5|2
1663041600000|2022-09-13 04:00:00|||||||||6
1663041900000|2022-09-13 04:05:00||10791.5||10791.5||10791.5||10791.5|20
1663042200000|2022-09-13 04:10:00||10792||10792||10792||10791.5|4
1663042500000|2022-09-13 04:15:00|10793|10791.5|10793.5|10792|10793.5|10792|10793|10791.5|32
1663042800000|2022-09-13 04:20:00|||||||||5
1663043100000|2022-09-13 04:25:00|10794|10793|10794.5|10793|10794.5|10793|10794|10793|251
1663043400000|2022-09-13 04:30:00|10795||10794.5||10795||10794.5||20
1663043700000|2022-09-13 04:35:00|10794|10792.5|10794|10792.5|10794.5|10793|10794|10792.5|53
1663044300000|2022-09-13 04:45:00|||||||||1
1663044600000|2022-09-13 04:50:00|10793.5|10792|10794|10792|10794|10792.5|10793.5|10792|2
1663044900000|2022-09-13 04:55:00|10794.5|10792.5|10794.5|10793|10794.5|10793|10794.5|10792|89
1663045200000|2022-09-13 05:00:00|10794|10792.5|10794|10792|10794|10792.5|10794|10792|25
1663045500000|2022-09-13 05:05:00||10792.5||10792.5||10792.5||10792|2
1663045800000|2022-09-13 05:10:00||10792||10792||10792||10792|5
1663046100000|2022-09-13 05:15:00|10793.5|10792.5|10793.5|10791.5|10793.5|10792.5|10793.5|10791.5|26
1663046400000|2022-09-13 05:20:00||10792||10791.5||10792||10791.5|0
1663046700000|2022-09-13 05:25:00|10793|10792|10793|10791.5|10793|10792|10793|10791.5|2
1663047300000|2022-09-13 05:35:00|10793.5|10792|10793.5|10791.5|10793.5|10792|10793.5|10791.5|21
1663047600000|2022-09-13 05:40:00|10793|10792|10794.5|10793|10794.5|10793|10793|10792|43
1663047900000|2022-09-13 05:45:00|10794|10792.5|10795|10793.5|10795|10793.5|10794|10792.5|28
1663048200000|2022-09-13 05:50:00|10796|10794.5|10795.5|10793.5|10796|10794.5|10795.5|10793.5|248
1663048500000|2022-09-13 05:55:00|10795|10793|10794|10792.5|10795|10793|10794|10792|103
1663048800000|2022-09-13 06:00:00|10793.5|10792|10790|10788.5|10793.5|10792.5|10789.5|10788|2152
1663049100000|2022-09-13 06:05:00|10790.5|10789|10790|10788.5|10792|10790.5|10789.5|10788|733
1663049400000|2022-09-13 06:10:00|10790.5|10789|10793|10791.5|10793|10791.5|10790.5|10789|624
1663049700000|2022-09-13 06:15:00|10793.5|10791|10793.5|10792|10794.5|10793|10793.5|10791|424
1663050000000|2022-09-13 06:20:00|10793|10791.5|10794|10792.5|10794.5|10793|10793|10791.5|412
1663050300000|2022-09-13 06:25:00|10793.5|10792|10793.5|10792|10794.5|10793|10793|10791.5|802
1663050600000|2022-09-13 06:30:00|10793|10791.5|10792.5|10791|10793.5|10792|10792.5|10791|545
1663050900000|2022-09-13 06:35:00|10793|10791.5|10793|10791.5|10793.5|10791.5|10792|10790.5|1207
1663051200000|2022-09-13 06:40:00|10793.5|10792|10792.5|10791|10793.5|10792|10792|10790.5|563
1663051500000|2022-09-13 06:45:00|10792|10790.5|10791|10789.5|10792|10790.5|10791|10789.5|1141
1663051800000|2022-09-13 06:50:00|10790.5|10789|10792|10790.5|10792|10790.5|10790.5|10789|1298
1663052100000|2022-09-13 06:55:00|10791.5|10790|10790|10788.5|10792.5|10791|10790|10788.5|852
1663052400000|2022-09-13 07:00:00|10789.5|10788|10788|10786.5|10790.5|10788.5|10787|10785.5|2852
1663052700000|2022-09-13 07:05:00|10788.5|10787|10787.5|10786|10789|10787.5|10786|10784.5|2230
1663053000000|2022-09-13 07:10:00|10788|10786.5|10789|10787.5|10789.5|10788|10787|10785.5|2031
1663053300000|2022-09-13 07:15:00|10789.5|10788|10787.5|10786|10789.5|10788|10787|10785.5|2981
1663053600000|2022-09-13 07:20:00|10788|10786.5|10789|10787.5|10789.5|10788|10787.5|10786|938
1663053900000|2022-09-13 07:25:00|10788.5|10787|10789|10787.5|10790|10788.5|10788.5|10787|1469
1663054200000|2022-09-13 07:30:00|10788.5|10787|10791|10789.5|10791|10789.5|10788|10786.5|1577
1663054500000|2022-09-13 07:35:00|10790.5|10789|10790.5|10789|10791|10789.5|10788.5|10787|2039
1663054800000|2022-09-13 07:40:00|10790|10788.5|10790|10788.5|10791.5|10790|10790|10788.5|1579
1663055100000|2022-09-13 07:45:00|10790.5|10789|10791.5|10790|10791.5|10790|10789|10787.5|825
1663055400000|2022-09-13 07:50:00|10792|10790.5|10792.5|10791|10793|10791.5|10791.5|10790|1395
1663055700000|2022-09-13 07:55:00|10793|10791.5|10791|10789.5|10793.5|10792|10790.5|10789|2297
1663056000000|2022-09-13 08:00:00|10791.5|10790|10792|10790.5|10792.5|10791|10791|10789.5|2637
1663056300000|2022-09-13 08:05:00|10791.5|10790|10791.5|10790|10792|10790.5|10790.5|10789|3177
1663056600000|2022-09-13 08:10:00|10792|10790.5|10791|10789.5|10792|10790.5|10791|10789.5|1686
1663056900000|2022-09-13 08:15:00|10790.5|10789|10791.5|10790|10791.5|10790|10790|10788.5|1647
1663057200000|2022-09-13 08:20:00|10791|10789|10792.5|10791|10792.5|10791|10789.5|10788|2215
1663057500000|2022-09-13 08:25:00|10792|10790.5|10791.5|10790|10793|10791.5|10791.5|10790|694
1663057800000|2022-09-13 08:30:00|10792|10790.5|10791|10789.5|10792.5|10791|10790.5|10789|2726
1663058100000|2022-09-13 08:35:00|10790.5|10789|10789.5|10788|10791|10789.5|10789|10787.5|896
1663058400000|2022-09-13 08:40:00|10790|10787.5|10789|10787.5|10790.5|10789|10789|10787.5|3343
1663058700000|2022-09-13 08:45:00|10788.5|10787|10791.5|10790|10791.5|10790|10788.5|10787|1527
1663059000000|2022-09-13 08:50:00|10792|10790.5|10791.5|10790|10792.5|10791|10791.5|10790|1293
1663059300000|2022-09-13 08:55:00|10792|10790.5|10792.5|10790.5|10793|10791.5|10791.5|10790|3330
1663059600000|2022-09-13 09:00:00|10792|10791|10795|10793.5|10796|10794.5|10792|10790.5|15601
1663059900000|2022-09-13 09:05:00|10794.5|10793|10795.5|10794|10796|10794.5|10794.5|10793|2579
1663060200000|2022-09-13 09:10:00|10795|10793.5|10795|10793.5|10797|10795.5|10794.5|10793|5127
1663060500000|2022-09-13 09:15:00|10795.5|10794|10795.5|10794|10796.5|10795|10795|10793.5|7079
1663060800000|2022-09-13 09:20:00|10796|10794.5|10795|10793.5|10796|10794.5|10795|10793.5|3184
1663061100000|2022-09-13 09:25:00|10794.5|10793|10793.5|10792|10795|10793.5|10793.5|10792|7901
1663061400000|2022-09-13 09:30:00|10794|10792.5|10796|10794.5|10796|10794.5|10794|10792.5|7456
1663061700000|2022-09-13 09:35:00|10796.5|10795|10797.5|10796|10798|10796.5|10796|10794.5|4041
1663062000000|2022-09-13 09:40:00|10797|10795.5|10798|10796.5|10798.5|10797|10797|10795.5|2089
1663062300000|2022-09-13 09:45:00|10798.5|10797|10798|10796.5|10798.5|10797|10797|10795.5|3998
1663062600000|2022-09-13 09:50:00|10797.5|10796|10798.5|10797|10799|10797.5|10797.5|10796|5123
1663062900000|2022-09-13 09:55:00|10799|10797.5|10799|10797.5|10799|10797.5|10797.5|10796|3478
1663063200000|2022-09-13 10:00:00|10799.5|10798|10799.5|10798|10800|10798.5|10798.5|10796.5|5259
1663063500000|2022-09-13 10:05:00|10800|10797.5|10799|10797.5|10800|10798|10798.5|10797|5252
1663063800000|2022-09-13 10:10:00|10799.5|10798|10797.5|10796|10799.5|10798|10797|10795.5|3827
1663064100000|2022-09-13 10:15:00|10797|10795.5|10797|10795.5|10797.5|10796|10795|10793.5|3490
1663064400000|2022-09-13 10:20:00|10797.5|10796|10797|10795.5|10798|10796.5|10797|10795.5|2185
1663064700000|2022-09-13 10:25:00|10797.5|10796|10796|10794.5|10797.5|10796|10796|10794.5|2237
1663065000000|2022-09-13 10:30:00|10796.5|10795|10796.5|10795|10797|10795.5|10796|10794.5|1340
1663065300000|2022-09-13 10:35:00|10796|10794.5|10797|10795.5|10797|10795.5|10796|10794.5|4791
1663065600000|2022-09-13 10:40:00|10797.5|10796|10797.5|10796|10798|10796.5|10797|10795.5|1631
1663065900000|2022-09-13 10:45:00|10798|10796.5|10798.5|10797|10798.5|10797|10797|10795.5|3672
1663066200000|2022-09-13 10:50:00|10799|10797.5|10799.5|10798|10800|10798.5|10799|10797.5|954
1663066500000|2022-09-13 10:55:00|10799|10797.5|10799|10797.5|10799.5|10798|10799|10797.5|304
1663066800000|2022-09-13 11:00:00|10798.5|10797|10798|10796.5|10799|10797.5|10797.5|10796|1601
1663067100000|2022-09-13 11:05:00|10797.5|10796|10798|10796.5|10798.5|10797|10797.5|10796|414
1663067400000|2022-09-13 11:10:00|10797.5|10796|10799|10797.5|10799.5|10798|10797.5|10796|1609
1663067700000|2022-09-13 11:15:00|10799.5|10798|10798.5|10797|10799.5|10798|10798.5|10797|1543
1663068000000|2022-09-13 11:20:00|10799|10797.5|10799|10797.5|10799.5|10798|10798.5|10797|1318
1663068300000|2022-09-13 11:25:00|10799.5|10798|10800.5|10799|10801.5|10800|10799.5|10798|8399
1663068600000|2022-09-13 11:30:00|10800|10798.5|10798.5|10797|10800.5|10799|10798|10796.5|4604
1663068900000|2022-09-13 11:35:00|10799|10797.5|10798.5|10797|10799|10797.5|10797.5|10796|1386
1663069200000|2022-09-13 11:40:00|10799|10797.5|10797|10795.5|10799|10797.5|10797|10795.5|2657
1663069500000|2022-09-13 11:45:00|10796.5|10795|10796.5|10795|10797|10795.5|10796|10794.5|1865
1663069800000|2022-09-13 11:50:00|10796|10794.5|10798|10796.5|10798|10796.5|10796|10794.5|6676
1663070100000|2022-09-13 11:55:00|10798.5|10797|10797|10795.5|10798.5|10797|10797|10795.5|996
1663070400000|2022-09-13 12:00:00|10797.5|10796|10798|10796.5|10798|10796.5|10796.5|10795|1319
1663070700000|2022-09-13 12:05:00|10797.5|10796|10797.5|10796|10798|10796.5|10797|10795.5|3193
1663071000000|2022-09-13 12:10:00|10797|10795.5|10797|10795.5|10798|10796.5|10796.5|10795|3959
1663071300000|2022-09-13 12:15:00|10797.5|10796|10798|10796.5|10798.5|10797|10797|10795.5|4190
1663071600000|2022-09-13 12:20:00|10798.5|10797|10799.5|10798|10801|10799.5|10798.5|10797|3118
1663071900000|2022-09-13 12:25:00|10799|10797.5|10801.5|10799.5|10802|10800.5|10799|10797.5|3542
1663072200000|2022-09-13 12:30:00|10798|10795.5|10789|10787.5|10798|10795.5|10783|10781.5|12198
1663072500000|2022-09-13 12:35:00|10788.5|10787|10788.5|10787|10789.5|10788|10784.5|10783|4621
1663072800000|2022-09-13 12:40:00|10788|10786.5|10786.5|10785|10788|10786.5|10785|10783.5|4959
1663073100000|2022-09-13 12:45:00|10786|10784.5|10784.5|10783|10786.5|10785|10782|10780.5|4496
1663073400000|2022-09-13 12:50:00|10784|10782.5|10782.5|10781|10785|10783.5|10782|10780.5|6108
1663073700000|2022-09-13 12:55:00|10783|10780.5|10781.5|10780|10785|10783|10781.5|10780|2998
1663074000000|2022-09-13 13:00:00|10782|10780.5|10779.5|10778|10782|10780.5|10779|10777.5|5794
1663074300000|2022-09-13 13:05:00|10780|10778.5|10777.5|10776|10780|10778.5|10776.5|10775|4965
1663074600000|2022-09-13 13:10:00|10777|10775.5|10779|10777.5|10780|10778.5|10777|10775.5|3911
1663074900000|2022-09-13 13:15:00|10778.5|10777|10777.5|10776|10779.5|10778|10777|10775|8906
1663075200000|2022-09-13 13:20:00|10778|10776.5|10780.5|10779|10780.5|10779|10777.5|10776|3841
1663075500000|2022-09-13 13:25:00|10780|10778.5|10778.5|10777|10780.5|10779|10778|10776.5|4186
1663075800000|2022-09-13 13:30:00|10779|10777.5|10780|10778.5|10780.5|10779|10778|10776.5|3361
1663076100000|2022-09-13 13:35:00|10779.5|10778|10782|10780.5|10782|10780.5|10779|10777.5|4166
1663076400000|2022-09-13 13:40:00|10781.5|10780|10781|10779.5|10782.5|10781|10780.5|10779|7852
1663076700000|2022-09-13 13:45:00|10781.5|10780|10778|10776.5|10781.5|10780|10777.5|10776|8422
1663077000000|2022-09-13 13:50:00|10778.5|10777|10780|10778.5|10781|10779.5|10778.5|10777|6601
1663077300000|2022-09-13 13:55:00|10779.5|10778|10777.5|10776|10779.5|10778|10777|10775.5|5924
1663077600000|2022-09-13 14:00:00|10778|10776.5|10780.5|10779|10780.5|10779|10777.5|10776|4307
1663077900000|2022-09-13 14:05:00|10780|10778.5|10781.5|10780|10782|10780.5|10780|10778.5|3193
1663078200000|2022-09-13 14:10:00|10781|10779.5|10779.5|10778|10781.5|10780|10779.5|10778|2988
1663078500000|2022-09-13 14:15:00|10780|10778.5|10779|10777|10780|10778.5|10778|10776.5|3593
1663078800000|2022-09-13 14:20:00|10779.5|10777.5|10778.5|10777|10780|10778.5|10778.5|10777|1954
1663079100000|2022-09-13 14:25:00|10779|10777.5|10778|10776.5|10779.5|10777.5|10778|10776.5|1767
1663079400000|2022-09-13 14:30:00|10778.5|10777|10777|10775.5|10780|10778.5|10776.5|10775|5281
1663079700000|2022-09-13 14:35:00|10776.5|10775|10779|10777.5|10779.5|10778|10776.5|10775|3573
1663080000000|2022-09-13 14:40:00|10779.5|10778|10778|10776.5|10779.5|10778|10777.5|10776|1962
1663080300000|2022-09-13 14:45:00|10778.5|10777|10778|10776.5|10778.5|10777|10777.5|10776|1147
1663080600000|2022-09-13 14:50:00|10778.5|10777|10778.5|10777|10779.5|10778|10778|10776.5|1550
1663080900000|2022-09-13 14:55:00|10778|10776.5|10778.5|10777|10779.5|10778|10778|10776.5|2118
1663081200000|2022-09-13 15:00:00|10779|10777.5|10778.5|10777|10779|10777.5|10777.5|10776|3832
1663081500000|2022-09-13 15:05:00|10778|10776.5|10778|10776.5|10778.5|10777|10777.5|10776|1243
1663081800000|2022-09-13 15:10:00|10778.5|10777|10778|10776.5|10779|10777.5|10777.5|10776|1848
1663082100000|2022-09-13 15:15:00|10778.5|10777|10780|10778.5|10780|10778.5|10778.5|10776.5|1234
1663082400000|2022-09-13 15:20:00|10779.5|10778|10778.5|10777|10780.5|10779|10778.5|10777|2597
1663082700000|2022-09-13 15:25:00|10779|10777.5|10779|10777.5|10779.5|10778|10778.5|10777|1584
1663083000000|2022-09-13 15:30:00|10779.5|10777|10778|10776.5|10779.5|10777.5|10778|10776.5|2089
1663083300000|2022-09-13 15:35:00|10778.5|10777|10778.5|10777|10779|10777.5|10778.5|10777|741
1663083600000|2022-09-13 15:40:00|10779|10777.5|10779|10777.5|10780|10778.5|10779|10777.5|2225
1663083900000|2022-09-13 15:45:00|10778.5|10777|10778.5|10776.5|10778.5|10777|10777.5|10776|5258
1663084200000|2022-09-13 15:50:00|10779|10777|10778.5|10777|10779|10777.5|10778.5|10777|69
1663084500000|2022-09-13 15:55:00|10779|10777.5|10777.5|10776|10779|10777.5|10777.5|10776|419
1663084800000|2022-09-13 16:00:00|10778|10776.5|10778|10776.5|10778.5|10777|10777.5|10776|781
1663085100000|2022-09-13 16:05:00|10777.5|10776|10777.5|10776|10778|10776.5|10777|10775.5|524
1663085400000|2022-09-13 16:10:00|10778|10776.5|10779|10777.5|10779|10777.5|10777.5|10776|522
1663085700000|2022-09-13 16:15:00|10778.5|10777|10779|10777.5|10779|10777.5|10778|10776.5|223
1663086000000|2022-09-13 16:20:00|10778.5|10777|10777|10775.5|10779|10777.5|10777|10775.5|632
1663086300000|2022-09-13 16:25:00|10777.5|10776|10776.5|10775|10777.5|10776|10776|10774.5|1486
1663086600000|2022-09-13 16:30:00|10776|10774.5|10777|10775.5|10777|10775.5|10776|10774.5|1129
1663086900000|2022-09-13 16:35:00|10776.5|10775|10776.5|10775|10777.5|10776|10776|10774.5|274
1663087200000|2022-09-13 16:40:00|10777|10775.5|10778|10776.5|10778|10776.5|10776.5|10775.5|419
1663087500000|2022-09-13 16:45:00|10778.5|10777|10779|10777.5|10779|10777.5|10778.5|10777|177
1663087800000|2022-09-13 16:50:00|10778.5|10777|10778|10776.5|10779|10777.5|10778|10776.5|232
1663088100000|2022-09-13 16:55:00|10778.5|10777|10778.5|10777|10778.5|10777|10778.5|10776.5|348
1663088400000|2022-09-13 17:00:00|10778|10776.5|10778.5|10776.5|10779|10777|10777.5|10776|176
1663088700000|2022-09-13 17:05:00|10778|10777|10780|10778.5|10780|10778.5|10778|10776.5|244
1663089000000|2022-09-13 17:10:00|10779.5|10778|10779.5|10778|10780|10778.5|10779.5|10778|85
1663089300000|2022-09-13 17:15:00|10779|10777.5|10779|10777.5|10779.5|10778|10779|10777.5|247
1663089600000|2022-09-13 17:20:00|10778.5|10777|10779|10777.5|10779|10777.5|10778.5|10777|64
1663089900000|2022-09-13 17:25:00|10778.5|10777|10779|10777.5|10779|10777.5|10778.5|10777|113
1663090200000|2022-09-13 17:30:00|10778.5|10777|10778|10776.5|10779|10777.5|10777.5|10776|551
1663090500000|2022-09-13 17:35:00|10777.5|10776|10776.5|10775|10777.5|10776|10776.5|10775|148
1663090800000|2022-09-13 17:40:00|10777|10775.5|10777|10775.5|10777|10775.5|10776.5|10775|56
1663091100000|2022-09-13 17:45:00|10776.5|10775|10776|10774.5|10776.5|10775|10776|10774.5|122
1663091400000|2022-09-13 17:50:00|10776.5|10774|10775.5|10774|10776.5|10774|10775.5|10774|890
1663091700000|2022-09-13 17:55:00|10776|10774.5|10775|10773.5|10776|10774.5|10775|10773.5|477
1663092000000|2022-09-13 18:00:00|10774.5|10773|10774.5|10773|10774.5|10773|10774|10772.5|498
1663092300000|2022-09-13 18:05:00|10775|10773.5|10775|10773.5|10775|10773.5|10775|10773.5|128
1663092600000|2022-09-13 18:10:00|||||||||25
1663092900000|2022-09-13 18:15:00|10775.5|10774|10775|10773.5|10775.5|10774|10775|10773.5|226
1663093200000|2022-09-13 18:20:00|10775.5|10774|10775.5|10774|10775.5|10774|10775|10773.5|123
1663093500000|2022-09-13 18:25:00|10775|10773.5|10775.5|10774|10775.5|10774|10775|10773.5|101
1663094100000|2022-09-13 18:35:00|||||||||110
1663094400000|2022-09-13 18:40:00|10776|10774.5|10776|10774.5|10776|10774.5|10776|10774.5|11
1663094700000|2022-09-13 18:45:00|||||||||4
1663095000000|2022-09-13 18:50:00|10776.5|10775|10776.5|10775|10776.5|10775|10776.5|10775|148
1663095300000|2022-09-13 18:55:00|||||||||44
1663095600000|2022-09-13 19:00:00|||||||||6
1663095900000|2022-09-13 19:05:00|||||||||96
1663096200000|2022-09-13 19:10:00|||||||||122
1663096500000|2022-09-13 19:15:00|10777|10775.5|10777|10775.5|10777|10775.5|10777|10775.5|170
1663096800000|2022-09-13 19:20:00|||||||||10
1663097100000|2022-09-13 19:25:00|||||||||12
1663097700000|2022-09-13 19:35:00|10776.5|10775|10776.5|10775|10777|10775.5|10776.5|10775|613
1663098000000|2022-09-13 19:40:00|||||||||9
1663098300000|2022-09-13 19:45:00|10777|10775.5|10777|10775.5|10777|10775.5|10777|10775.5|36
1663098600000|2022-09-13 19:50:00|10776.5|10775|10778|10776.5|10778|10776.5|10776.5|10775|979
1663098900000|2022-09-13 19:55:00|10777.5|10776|10777.5|10776|10777.5|10776|10777.5|10776|118
1663114500000|2022-09-14 00:15:00|10776.5|10774|10774|10771.5|10776.5|10774|10773.5|10771|93
1663114800000|2022-09-14 00:20:00|10773.5|10771|10772.5|10771|10773.5|10771|10772.5|10771|6
1663115100000|2022-09-14 00:25:00|10773|10771.5|10773|10771|10773|10771.5|10772.5|10771|1
1663115400000|2022-09-14 00:30:00||10771.5||10771.5||10771.5||10771.5|2
1663115700000|2022-09-14 00:35:00|10772.5|10771|10773|10771.5|10773|10771.5|10772.5|10771|28
1663116000000|2022-09-14 00:40:00||10771||10771.5||10771.5||10771|1
1663116300000|2022-09-14 00:45:00|10772.5|10771|10772|10770.5|10773|10771|10772|10770.5|71
1663116600000|2022-09-14 00:50:00|10772.5|10771|10772|10770|10772.5|10771|10772|10770|115
1663116900000|2022-09-14 00:55:00|10772.5|10770.5|10773|10771|10773|10771|10772|10770.5|4
1663117200000|2022-09-14 01:00:00|10772.5|10771.5|10773|10771.5|10773|10771.5|10772.5|10771.5|100
1663117500000|2022-09-14 01:05:00|10772.5|10771|10772.5|10771|10773|10771.5|10772.5|10770.5|31
1663117800000|2022-09-14 01:10:00|10772|10770.5|10772.5|10771|10772.5|10771|10772|10770.5|1
1663118100000|2022-09-14 01:15:00|10773|10771.5|10773|10771.5|10773|10771.5|10773|10771|11
1663118400000|2022-09-14 01:20:00|10773.5||10773.5||10773.5||10773||1
1663118700000|2022-09-14 01:25:00|10773||10773.5||10773.5||10773||11
1663119000000|2022-09-14 01:30:00|10773|10771|10772|10770.5|10773|10771|10772|10770.5|10
1663119300000|2022-09-14 01:35:00|10772.5|10770|10771.5|10770|10772.5|10770.5|10771.5|10770|106
1663119600000|2022-09-14 01:40:00|10772|10770.5|10771.5|10770|10772|10770.5|10771.5|10770|32
1663119900000|2022-09-14 01:45:00|10772|10770.5|10772|10770.5|10772|10770.5|10772|10770|8
1663120200000|2022-09-14 01:50:00|10771.5|10770|10772|10770.5|10772|10770.5|10771.5|10770|40
1663120500000|2022-09-14 01:55:00|||||||||15
1663120800000|2022-09-14 02:00:00|10771.5|10770|10771.5|10770|10771.5|10770.5|10771.5|10770|96
1663121100000|2022-09-14 02:05:00|10771|10769.5|10771|10769.5|10771.5|10770|10771|10769.5|435
1663121400000|2022-09-14 02:10:00|10771.5|10769|10771.5|10770|10771.5|10770|10771.5|10769|450
1663122000000|2022-09-14 02:20:00|||||||||31
1663122300000|2022-09-14 02:25:00|||||||||6
1663122600000|2022-09-14 02:30:00|||||||||8
1663122900000|2022-09-14 02:35:00|||||||||51
1663123200000|2022-09-14 02:40:00|||||||||10
1663123500000|2022-09-14 02:45:00|||||||||7
1663123800000|2022-09-14 02:50:00|||||||||108
1663124100000|2022-09-14 02:55:00|||||||||5
1663124400000|2022-09-14 03:00:00|||||||||6
1663124700000|2022-09-14 03:05:00|10771|10769.5|10771|10769.5|10771|10769.5|10771|10769.5|34
1663125000000|2022-09-14 03:10:00|10771.5|10770|10771.5|10770|10771.5|10770|10771.5|10770|19
1663125300000|2022-09-14 03:15:00|||||||||5
1663125600000|2022-09-14 03:20:00|||||||||5
1663125900000|2022-09-14 03:25:00|||||||||5
1663126200000|2022-09-14 03:30:00|||||||||5
1663126500000|2022-09-14 03:35:00|||||||||3
1663126800000|2022-09-14 03:40:00|||||||||2
1663127100000|2022-09-14 03:45:00|||||||||6
1663127400000|2022-09-14 03:50:00|10771|10769.5|10771.5|10770|10771.5|10770|10771|10769.5|94
1663127700000|2022-09-14 03:55:00|||||||||6
1663128000000|2022-09-14 04:00:00|||||||||5
1663128300000|2022-09-14 04:05:00|||||||||6
1663128600000|2022-09-14 04:10:00|||||||||5
1663128900000|2022-09-14 04:15:00|10771|10769.5|10771|10769.5|10771.5|10769.5|10771|10769.5|17
1663129200000|2022-09-14 04:20:00|10771.5||10771.5||10771.5||10771.5||5
1663129500000|2022-09-14 04:25:00||10770||10770||10770||10770|4
1663129800000|2022-09-14 04:30:00|10772|10771|10773|10771|10773|10771.5|10772|10771|269
1663130100000|2022-09-14 04:35:00|10773.5|10771.5|10774|10772|10774|10772.5|10773|10771.5|225
1663130400000|2022-09-14 04:40:00|10773.5|10771.5|10773.5|10771.5|10773.5|10771.5|10773|10771.5|76
1663130700000|2022-09-14 04:45:00|10773||10773.5||10773.5||10773||5
1663131000000|2022-09-14 04:50:00|10773||10773.5||10773.5||10773||5
1663131300000|2022-09-14 04:55:00|10773||10773.5||10773.5||10773||5
1663131600000|2022-09-14 05:00:00|10773||10773||10773||10773||5
1663131900000|2022-09-14 05:05:00|10773.5||10773.5||10773.5||10773||6
1663132200000|2022-09-14 05:10:00|10774|10772|10774|10772|10774|10772|10774|10772|5
1663132500000|2022-09-14 05:15:00|10773.5||10773.5||10774||10773.5||5
1663132800000|2022-09-14 05:20:00|10774|10772.5|10774|10772|10774|10772.5|10774|10772|15
1663133100000|2022-09-14 05:25:00|10774.5|10772.5|10774.5|10772.5|10774.5|10772.5|10774|10772.5|7
1663133400000|2022-09-14 05:30:00|10774||10774.5||10774.5||10774||5
1663133700000|2022-09-14 05:35:00|10774|10773|10775|10773|10775|10773|10774|10773|3
1663134000000|2022-09-14 05:40:00||10773.5||10773.5||10773.5||10773|14
1663134300000|2022-09-14 05:45:00|10775.5|10774|10776|10774|10776|10774|10775|10774|110
1663134600000|2022-09-14 05:50:00|10775.5|10774.5|10775.5|10774|10776|10774.5|10775.5|10774|77
1663134900000|2022-09-14 05:55:00|10776|10774.5|10775.5|10774|10776.5|10775|10775.5|10774|316
1663135200000|2022-09-14 06:00:00|10776|10774.5|10778|10776.5|10780|10778.5|10776|10774|1514
1663135500000|2022-09-14 06:05:00|10779|10777|10781.5|10780|10781.5|10780|10778|10776.5|1096
1663135800000|2022-09-14 06:10:00|10781|10779.5|10780.5|10779|10781.5|10780|10779|10777.5|1290
1663136100000|2022-09-14 06:15:00|10781|10779.5|10780.5|10779|10781.5|10780|10779.5|10778|901
1663136400000|2022-09-14 06:20:00|10781|10779.5|10779|10777.5|10781|10779.5|10778.5|10777|1196
1663136700000|2022-09-14 06:25:00|10779.5|10778|10780|10778.5|10780|10778.5|10778.5|10777|932
1663137000000|2022-09-14 06:30:00|10780.5|10779|10783.5|10782|10783.5|10782|10780.5|10779|2403
1663137300000|2022-09-14 06:35:00|10784|10782.5|10783.5|10782|10784.5|10783|10782.5|10781|2242
1663137600000|2022-09-14 06:40:00|10783|10781.5|10783|10781.5|10785|10783.5|10782.5|10781|1409
1663137900000|2022-09-14 06:45:00|10783.5|10782|10784|10782|10784|10782.5|10783|10781.5|1362
1663138200000|2022-09-14 06:50:00|10783.5|10782.5|10783|10781.5|10784.5|10783|10783|10781.5|919
1663138500000|2022-09-14 06:55:00|10783.5|10782|10779|10777.5|10784|10782.5|10779|10777.5|832
1663138800000|2022-09-14 07:00:00|10779.5|10778|10778|10776.5|10780|10778.5|10778|10776.5|1371
1663139100000|2022-09-14 07:05:00|10777.5|10776|10778|10776|10779|10777.5|10777|10775.5|3672
1663139400000|2022-09-14 07:10:00|10777.5|10776.5|10775.5|10774|10778|10776.5|10775|10773.5|2935
1663139700000|2022-09-14 07:15:00|10775|10773.5|10771|10769.5|10775|10773.5|10771|10769.5|6296
1663140000000|2022-09-14 07:20:00|10771.5|10770|10772|10770.5|10772|10770.5|10769.5|10768|4207
1663140300000|2022-09-14 07:25:00|10771.5|10770|10772|10770.5|10772|10770.5|10770.5|10769|4794
1663140600000|2022-09-14 07:30:00|10771.5|10770|10770|10768.5|10772.5|10771|10769.5|10768|5161
1663140900000|2022-09-14 07:35:00|10769.5|10768|10770|10768.5|10770|10768.5|10769|10767.5|2814
1663141200000|2022-09-14 07:40:00|10770.5|10769|10772.5|10771|10772.5|10771|10770.5|10769|5080
1663141500000|2022-09-14 07:45:00|10772|10770.5|10773|10771.5|10773|10771.5|10770.5|10769|1985
1663141800000|2022-09-14 07:50:00|10773.5|10772|10776|10774.5|10776|10774.5|10773|10771.5|4051
1663142100000|2022-09-14 07:55:00|10776.5|10775|10779|10777.5|10779|10777.5|10775.5|10774|7625
1663142400000|2022-09-14 08:00:00|10779.5|10778|10779|10777.5|10780.5|10779|10777.5|10776|2852
1663142700000|2022-09-14 08:05:00|10779.5|10778|10781|10779.5|10781|10779.5|10778.5|10777|2516
1663143000000|2022-09-14 08:10:00|10781.5|10780|10781.5|10780|10781.5|10780|10780|10778.5|3441
1663143300000|2022-09-14 08:15:00|10781|10779.5|10781.5|10780|10781.5|10780|10779|10777.5|3364
1663143600000|2022-09-14 08:20:00|10781|10779.5|10783.5|10782|10783.5|10782|10781|10779.5|3229
1663143900000|2022-09-14 08:25:00|10783|10781.5|10783|10781.5|10783.5|10782|10782|10780.5|3738
1663144200000|2022-09-14 08:30:00|10782.5|10781|10783.5|10782|10784|10782.5|10782|10780.5|1832
1663144500000|2022-09-14 08:35:00|10784|10782.5|10780.5|10779|10785|10783|10780.5|10779|6528
1663144800000|2022-09-14 08:40:00|10781|10779.5|10782|10780.5|10782.5|10781|10780.5|10779|2559
1663145100000|2022-09-14 08:45:00|10782.5|10781|10780.5|10779|10782.5|10781|10780|10778.5|2449
1663145400000|2022-09-14 08:50:00|10780|10778.5|10778|10776|10781.5|10780|10777.5|10776|4591
1663145700000|2022-09-14 08:55:00|10777.5|10776.5|10778|10776.5|10779|10777.5|10777|10775.5|1902
1663146000000|2022-09-14 09:00:00|10778.5|10777|10778|10776.5|10779.5|10778|10777.5|10776|8563
1663146300000|2022-09-14 09:05:00|10777.5|10776|10777|10775.5|10778|10776.5|10777|10775.5|9698
1663146600000|2022-09-14 09:10:00|10776.5|10775|10775|10773.5|10777.5|10776|10775|10773|6292
1663146900000|2022-09-14 09:15:00|10775.5|10774|10775.5|10774|10776|10774.5|10774.5|10773|2473
1663147200000|2022-09-14 09:20:00|10776|10774.5|10774.5|10773|10776|10774.5|10773|10771.5|6586
1663147500000|2022-09-14 09:25:00|10774|10772.5|10773.5|10772|10774.5|10773|10772.5|10771|1681
1663147800000|2022-09-14 09:30:00|10774|10772.5|10775|10773.5|10775.5|10774|10773.5|10772|5740
1663148100000|2022-09-14 09:35:00|10775.5|10774|10776.5|10775|10777.5|10776|10775|10773.5|3837
1663148400000|2022-09-14 09:40:00|10776|10774.5|10776.5|10775|10777|10775.5|10775.5|10774|2776
1663148700000|2022-09-14 09:45:00|10776|10774.5|10776|10774.5|10776.5|10775|10775.5|10774|2593
1663149000000|2022-09-14 09:50:00|10776.5|10775|10775.5|10774|10777|10775.5|10775|10773.5|2296
1663149300000|2022-09-14 09:55:00|10775|10773.5|10776.5|10775|10777|10775.5|10775|10773.5|3239
1663149600000|2022-09-14 10:00:00|10777|10775.5|10777.5|10776|10777.5|10776|10776.5|10775|6354
1663149900000|2022-09-14 10:05:00|10777|10775.5|10777.5|10776|10777.5|10776|10776.5|10775|1270
1663150200000|2022-09-14 10:10:00|10777|10775.5|10777|10775.5|10777.5|10776|10776.5|10775|4683
1663150500000|2022-09-14 10:15:00|10776.5|10775|10776|10774.5|10776.5|10775|10776|10774.5|855
1663150800000|2022-09-14 10:20:00|10776.5|10775|10775.5|10774|10776.5|10775|10775|10773.5|677
1663151100000|2022-09-14 10:25:00|10776|10774.5|10775.5|10774|10776.5|10775|10775.5|10774|1442
1663151400000|2022-09-14 10:30:00|10776|10774.5|10775.5|10774|10776|10774.5|10775|10773.5|1047
1663151700000|2022-09-14 10:35:00|10776|10774.5|10774|10772|10776|10774.5|10774|10772|2397
1663152000000|2022-09-14 10:40:00|10773.5|10772.5|10773|10771.5|10774|10772.5|10773|10771.5|1433
1663152300000|2022-09-14 10:45:00|10772.5|10771|10773|10771.5|10773|10771.5|10772.5|10771|2212
1663152600000|2022-09-14 10:50:00|10773.5|10772|10773|10771.5|10773.5|10772|10772.5|10771|1633
1663152900000|2022-09-14 10:55:00|10773.5|10772|10772.5|10771|10774|10772.5|10772.5|10771|966
1663153200000|2022-09-14 11:00:00|10772|10770.5|10775|10773.5|10775.5|10774|10772|10770.5|7732
1663153500000|2022-09-14 11:05:00|10775.5|10774|10773|10771.5|10775.5|10774|10773|10771.5|3156
1663153800000|2022-09-14 11:10:00|10772.5|10771|10771.5|10770|10773|10771.5|10771.5|10770|1648
1663154100000|2022-09-14 11:15:00|10772|10770.5|10770|10768.5|10772|10770.5|10770|10768.5|5072
1663154400000|2022-09-14 11:20:00|10769.5|10768|10768.5|10767|10769.5|10768.5|10767.5|10765.5|6867
1663154700000|2022-09-14 11:25:00|10769|10767.5|10770|10768.5|10770.5|10769|10768|10766.5|1932
1663155000000|2022-09-14 11:30:00|10769.5|10768|10767.5|10765.5|10770|10768.5|10767|10765.5|13318
1663155300000|2022-09-14 11:35:00|10768|10766|10767.5|10766|10768|10766.5|10767|10765.5|3640
1663155600000|2022-09-14 11:40:00|10767|10765.5|10767.5|10766|10767.5|10766|10765.5|10764|3142
1663155900000|2022-09-14 11:45:00|10767|10765.5|10765|10763.5|10767.5|10766|10765|10763.5|3957
1663156200000|2022-09-14 11:50:00|10765.5|10764|10765|10763.5|10765.5|10764|10764|10762.5|10749
1663156500000|2022-09-14 11:55:00|10764.5|10763|10763.5|10762|10765.5|10764|10763.5|10762|3828
1663156800000|2022-09-14 12:00:00|10764|10762.5|10765|10763.5|10766|10764.5|10764|10762.5|2950
1663157100000|2022-09-14 12:05:00|10765.5|10764|10766.5|10765|10766.5|10765|10764.5|10763|3985
1663157400000|2022-09-14 12:10:00|10766|10764.5|10767|10765.5|10767.5|10766|10766|10764.5|3606
1663157700000|2022-09-14 12:15:00|10766.5|10765|10766.5|10765|10767|10765|10763.5|10762|11057
1663158000000|2022-09-14 12:20:00|10767|10765.5|10766.5|10765|10767.5|10766|10766|10764.5|2827
1663158300000|2022-09-14 12:25:00|10767|10765.5|10765.5|10763.5|10767|10765.5|10764.5|10763|4679
1663158600000|2022-09-14 12:30:00|10766|10764|10765|10763.5|10766|10764|10763.5|10762|4856
1663158900000|2022-09-14 12:35:00|10764.5|10763|10765|10763.5|10765.5|10764|10764|10762|3577
1663159200000|2022-09-14 12:40:00|10765.5|10764|10767.5|10766|10767.5|10766|10765|10763.5|2457
1663159500000|2022-09-14 12:45:00|10767|10765.5|10766.5|10765|10767.5|10766|10766|10764.5|2837
1663159800000|2022-09-14 12:50:00|10767|10765.5|10770|10768.5|10770|10768.5|10766.5|10765|3353
1663160100000|2022-09-14 12:55:00|10769.5|10768|10768.5|10767|10770|10768.5|10768.5|10767|2372
1663160400000|2022-09-14 13:00:00|10769|10767.5|10771|10769|10771|10769.5|10768.5|10767|3198
1663160700000|2022-09-14 13:05:00|10770.5|10769.5|10770|10768.5|10771|10769.5|10769.5|10768|3534
1663161000000|2022-09-14 13:10:00|10770.5|10769|10770.5|10769|10771|10769.5|10769.5|10768|5264
1663161300000|2022-09-14 13:15:00|10771|10769.5|10770|10768.5|10771|10769.5|10769.5|10768|1365
1663161600000|2022-09-14 13:20:00|10769.5|10768|10770.5|10769|10771|10769.5|10769.5|10768|2020
1663161900000|2022-09-14 13:25:00|10771|10769.5|10769.5|10768|10771|10769.5|10769.5|10768|1008
1663162200000|2022-09-14 13:30:00|10769|10767.5|10770|10768.5|10771.5|10770|10769|10767.5|1664
1663162500000|2022-09-14 13:35:00|10770.5|10769|10771.5|10770|10772|10770.5|10769.5|10768|978
1663162800000|2022-09-14 13:40:00|10771|10769.5|10770|10768.5|10771.5|10770|10770|10768.5|1304
1663163100000|2022-09-14 13:45:00|10770.5|10769|10770.5|10769|10771|10769|10769|10767.5|3017
1663163400000|2022-09-14 13:50:00|10771|10769.5|10770.5|10769|10772|10770.5|10770.5|10769|1958
1663163700000|2022-09-14 13:55:00|10771|10769.5|10771|10769.5|10771.5|10770|10769.5|10768|1924
1663164000000|2022-09-14 14:00:00|10770.5|10769|10770.5|10768.5|10771.5|10770|10770|10768.5|2036
1663164300000|2022-09-14 14:05:00|10770|10769|10771.5|10770|10771.5|10770|10769.5|10768|1700
1663164600000|2022-09-14 14:10:00|10772|10770.5|10772|10770.5|10773|10771.5|10771.5|10770|3495
1663164900000|2022-09-14 14:15:00|10771.5|10770|10773.5|10772|10773.5|10772|10771|10769.5|3335
1663165200000|2022-09-14 14:20:00|10774|10771.5|10775.5|10774|10776.5|10775|10773|10771.5|2884
1663165500000|2022-09-14 14:25:00|10775|10773.5|10772.5|10771|10775.5|10774|10772|10770.5|2192
1663165800000|2022-09-14 14:30:00|10772|10770.5|10773|10771.5|10774|10772.5|10772|10770.5|1906
1663166100000|2022-09-14 14:35:00|10773.5|10772|10774.5|10773|10774.5|10773|10773|10771.5|3109
1663166400000|2022-09-14 14:40:00|10774|10772.5|10775.5|10774|10775.5|10774|10773.5|10772|2047
1663166700000|2022-09-14 14:45:00|10776|10774.5|10776.5|10774.5|10778.5|10777|10776|10774.5|5031
1663167000000|2022-09-14 14:50:00|10776|10775|10776|10774|10776.5|10775|10774.5|10773|1998
1663167300000|2022-09-14 14:55:00|10775.5|10773.5|10774|10772.5|10776|10774.5|10773.5|10772|1997
1663167600000|2022-09-14 15:00:00|10774.5|10773|10775.5|10774|10776|10774.5|10774|10772.5|2742
1663167900000|2022-09-14 15:05:00|10776|10773.5|10774.5|10773|10777|10775.5|10774|10772.5|3761
1663168200000|2022-09-14 15:10:00|10774|10772.5|10774.5|10773|10777|10775.5|10774|10772.5|6969
1663168500000|2022-09-14 15:15:00|10775|10773.5|10777.5|10776|10778.5|10777|10775|10773.5|3351
1663168800000|2022-09-14 15:20:00|10778|10776.5|10776|10774.5|10778|10776.5|10776|10774.5|4120
1663169100000|2022-09-14 15:25:00|10776.5|10775|10775.5|10774|10776.5|10775|10775|10773.5|1623
1663169400000|2022-09-14 15:30:00|10775|10773.5|10773.5|10772|10775.5|10773.5|10773.5|10772|2008
1663169700000|2022-09-14 15:35:00|10773|10771.5|10773.5|10772|10774|10772.5|10773|10771.5|1796
1663170000000|2022-09-14 15:40:00|10773|10771.5|10774|10772.5|10774|10772.5|10773|10771.5|3077
1663170300000|2022-09-14 15:45:00|10774.5|10773|10773.5|10772|10774.5|10773|10773|10771.5|1970
1663170600000|2022-09-14 15:50:00|10773|10771.5|10773|10771.5|10773.5|10772|10773|10771.5|939
1663170900000|2022-09-14 15:55:00|10773.5|10772|10772.5|10771|10773.5|10772|10771|10769.5|2061
1663171200000|2022-09-14 16:00:00|10773|10771.5|10773|10771.5|10773.5|10772|10772.5|10771|5258
1663171500000|2022-09-14 16:05:00|10773.5|10772|10773.5|10772|10773.5|10772|10773.5|10772|24
1663171800000|2022-09-14 16:10:00|10774|10772.5|10773.5|10772|10774|10772.5|10773.5|10772|292
1663172100000|2022-09-14 16:15:00|10774|10772.5|10774|10772.5|10774|10772.5|10773.5|10772|543
1663172400000|2022-09-14 16:20:00|10774.5|10773|10775|10773.5|10775.5|10774|10774.5|10773|830
1663172700000|2022-09-14 16:25:00|10774.5|10773|10775|10773.5|10775|10773.5|10774.5|10773|871
1663173000000|2022-09-14 16:30:00|10775.5|10774|10775.5|10774|10776|10774.5|10775.5|10774|1342
1663173300000|2022-09-14 16:35:00|10775|10773.5|10773.5|10772|10775.5|10774|10773.5|10772|553
1663173600000|2022-09-14 16:40:00|10774|10772.5|10774|10772.5|10774|10772.5|10774|10772.5|12
1663173900000|2022-09-14 16:45:00|10773.5|10772|10774|10772.5|10774.5|10772.5|10773.5|10772|151
1663174200000|2022-09-14 16:50:00|10774.5|10773|10774.5|10773|10774.5|10773|10774.5|10773|77
1663174500000|2022-09-14 16:55:00|10774|10772.5|10774.5|10773|10774.5|10773|10774|10772.5|227
1663174800000|2022-09-14 17:00:00|10774|10772.5|10773.5|10772|10774|10772.5|10773.5|10772|18
1663175100000|2022-09-14 17:05:00|10773|10771.5|10773|10771.5|10773|10771.5|10773|10771.5|39
1663175400000|2022-09-14 17:10:00|||||||||110
1663175700000|2022-09-14 17:15:00|10773.5|10772|10773.5|10772|10773.5|10772|10773.5|10772|34
1663176000000|2022-09-14 17:20:00|10774|10772.5|10773.5|10772|10774|10772.5|10773.5|10772|62
1663176300000|2022-09-14 17:25:00|10774|10772.5|10774|10772.5|10774|10772.5|10774|10772.5|20
1663176600000|2022-09-14 17:30:00|10773.5|10772|10774|10772.5|10774|10772.5|10773.5|10772|212
1663176900000|2022-09-14 17:35:00|10774.5|10773|10774.5|10773|10774.5|10773|10774.5|10773|1
1663177200000|2022-09-14 17:40:00|10775|10773.5|10775.5|10773.5|10776|10774.5|10775|10773.5|31
1663177500000|2022-09-14 17:45:00||10774||10774||10774||10773.5|7
1663177800000|2022-09-14 17:50:00|10775|10773.5|10775|10773.5|10775|10773.5|10775|10773.5|35
1663178100000|2022-09-14 17:55:00|10774.5|10773|10774.5|10773|10774.5|10773|10774.5|10772.5|27
1663178400000|2022-09-14 18:00:00|10774|10772.5|10774.5|10773|10774.5|10773|10774|10772.5|29
1663178700000|2022-09-14 18:05:00|10775|10773.5|10775.5|10773.5|10775.5|10774|10775|10773.5|55
1663179000000|2022-09-14 18:10:00||10774||10774||10774||10774|0
1663179900000|2022-09-14 18:25:00|10776|10774.5|10776|10774.5|10776|10774.5|10776|10774.5|26
1663180200000|2022-09-14 18:30:00|10775.5|10774|10775.5|10774|10775.5|10774.5|10775.5|10774|67
1663180500000|2022-09-14 18:35:00|10776||10776||10776||10775.5||1
1663180800000|2022-09-14 18:40:00|10775.5|10774.5|10776|10774.5|10776|10774.5|10775.5|10774|14
1663181100000|2022-09-14 18:45:00|10775.5|10774|10776|10774.5|10776|10774.5|10775.5|10774|15
1663181400000|2022-09-14 18:50:00|10776.5||10776||10776.5||10776||6
1663181700000|2022-09-14 18:55:00|10776.5|10775|10776|10774.5|10776.5|10775|10776|10774.5|141
1663182000000|2022-09-14 19:00:00|||||||||21
1663182300000|2022-09-14 19:05:00|||||||||8
1663182600000|2022-09-14 19:10:00|10775.5|10774|10776|10774.5|10776|10774.5|10775.5|10774|61
1663182900000|2022-09-14 19:15:00|10775.5|10774|10776|10774.5|10776|10774.5|10775.5|10774|19
1663183200000|2022-09-14 19:20:00|||||||||8
1663183500000|2022-09-14 19:25:00|||||||||7
1663183800000|2022-09-14 19:30:00|10775.5|10774|10775.5|10774|10776|10774.5|10775.5|10774|34
1663184100000|2022-09-14 19:35:00|10775|10773.5|10775.5|10774|10775.5|10774|10775|10773.5|28
1663184400000|2022-09-14 19:40:00|10775|10773.5|10775|10773.5|10775|10773.5|10775|10773.5|38
1663184700000|2022-09-14 19:45:00|10775.5|10774|10775.5|10774|10775.5|10774|10775.5|10774|37
1663185000000|2022-09-14 19:50:00|10775|10773.5|10777|10775.5|10777|10775.5|10775|10773.5|402
1663185300000|2022-09-14 19:55:00|10776.5|10775|10777|10775|10777|10775|10776|10774.5|129
1663200900000|2022-09-15 00:15:00|10777.5|10775.5|10776.5|10774.5|10777.5|10775.5|10775.5|10773|59
1663201200000|2022-09-15 00:20:00|10776|10775|10776|10774.5|10776.5|10775|10776|10774.5|4
1663201500000|2022-09-15 00:25:00|10776.5|10775|10777|10775.5|10777|10775.5|10776.5|10775|69
1663201800000|2022-09-15 00:30:00|10776.5|10775|10776|10774.5|10776.5|10775.5|10776|10774.5|3
1663202100000|2022-09-15 00:35:00|10776.5|10775|10776|10774|10776.5|10775|10776|10774|49
1663202400000|2022-09-15 00:40:00|10775.5||10775.5||10775.5||10775.5||3
1663202700000|2022-09-15 00:45:00||10773.5||10773.5||10774||10773.5|2
1663203000000|2022-09-15 00:50:00|10775|10774|10775.5|10773.5|10775.5|10774|10775|10773.5|3
1663203300000|2022-09-15 00:55:00||10774||10774||10774||10773.5|0
1663203600000|2022-09-15 01:00:00|||||||||2
1663203900000|2022-09-15 01:05:00||10773.5||10774||10774||10773.5|21
1663204200000|2022-09-15 01:10:00|10776|10774.5|10776|10774.5|10776|10774.5|10776|10774.5|21
1663204500000|2022-09-15 01:15:00|10776.5|10775|10776|10774.5|10776.5|10775|10776|10774.5|10
1663205100000|2022-09-15 01:25:00|10776.5||10776.5||10776.5||10776.5||0
1663205400000|2022-09-15 01:30:00||10775||10775||10775||10774.5|0
1663205700000|2022-09-15 01:35:00||10774.5||10774.5||10774.5||10774.5|5
1663206000000|2022-09-15 01:40:00||10775||10774.5||10775||10774.5|0
1663206300000|2022-09-15 01:45:00|10776||10776||10776||10776||1
1663206600000|2022-09-15 01:50:00||10774||10774.5||10774.5||10774|8
1663206900000|2022-09-15 01:55:00||10774||10774||10774.5||10774|0
1663207200000|2022-09-15 02:00:00||10774.5||10774||10774.5||10774|1
1663207800000|2022-09-15 02:10:00||10774.5||10774||10774.5||10774|1
1663208100000|2022-09-15 02:15:00|10775.5||10776||10776||10775.5||0
1663209000000|2022-09-15 02:30:00|10775.5||10775.5||10775.5||10775.5||0
1663209300000|2022-09-15 02:35:00|10775|10773.5|10775|10773.5|10775|10773.5|10775|10773|65
1663209600000|2022-09-15 02:40:00|||||||||1
1663210200000|2022-09-15 02:50:00|||||||||5
1663210500000|2022-09-15 02:55:00|||||||||1
1663211100000|2022-09-15 03:05:00|||||||||2
1663211400000|2022-09-15 03:10:00|||||||||1
1663212300000|2022-09-15 03:25:00|10774.5|10773|10774.5|10772.5|10774.5|10773|10774.5|10772.5|8
1663212600000|2022-09-15 03:30:00||10773||10772.5||10773||10772.5|0
1663212900000|2022-09-15 03:35:00|10774|10772|10774|10772.5|10774|10772.5|10774|10772|0
1663213200000|2022-09-15 03:40:00||10772||10772.5||10772.5||10772|1
1663213500000|2022-09-15 03:45:00|10774.5|10773|10775|10773.5|10775|10773.5|10774.5|10773|8
1663213800000|2022-09-15 03:50:00|10774.5|10773|10774.5|10773|10775|10773.5|10774.5|10773|0
1663214100000|2022-09-15 03:55:00|10775||10774.5||10775||10774.5||2
1663215300000|2022-09-15 04:15:00|10774|10772.5|10774.5|10773|10774.5|10773|10774|10772.5|95
1663215600000|2022-09-15 04:20:00|10774|10772.5|10773.5|10772|10774|10772.5|10773.5|10772|24
1663215900000|2022-09-15 04:25:00|10774|10772.5|10774|10772.5|10774|10772.5|10774|10772|22
1663216200000|2022-09-15 04:30:00|10774.5|10773|10774|10772.5|10774.5|10773|10774|10772.5|3
1663216500000|2022-09-15 04:35:00|10773.5|10772|10773.5|10772|10773.5|10772.5|10773.5|10772|111
1663216800000|2022-09-15 04:40:00|10774|10772.5|10773.5|10772|10774|10772.5|10773|10771.5|159
1663217100000|2022-09-15 04:45:00|10773|10771.5|10772.5|10771|10773|10771.5|10772.5|10771|318
1663217400000|2022-09-15 04:50:00|10772|10770.5|10772.5|10771|10772.5|10771|10772|10770.5|312
1663217700000|2022-09-15 04:55:00|10772|10770.5|10772|10770.5|10772.5|10771|10772|10770.5|151
1663218000000|2022-09-15 05:00:00|10772.5|10771|10772.5|10771|10772.5|10771|10772.5|10771|24
1663218300000|2022-09-15 05:05:00|10772|10770.5|10772.5|10770.5|10772.5|10771|10772|10770.5|13
1663218600000|2022-09-15 05:10:00|10772|10771|10772.5|10770.5|10772.5|10771|10772|10770.5|1
1663218900000|2022-09-15 05:15:00||10771||10771||10771||10771|0
1663219200000|2022-09-15 05:20:00|||||||||1
1663219500000|2022-09-15 05:25:00|10772|10770.5|10772.5|10770.5|10772.5|10771|10772|10770.5|377
1663219800000|2022-09-15 05:30:00||10771||10770.5||10771||10770.5|1
1663220100000|2022-09-15 05:35:00|10772|10770|10771|10769.5|10772|10770|10771|10769.5|83
1663220400000|2022-09-15 05:40:00|10771.5|10770|10771|10769.5|10771.5|10770|10770.5|10769|93
1663220700000|2022-09-15 05:45:00|10770.5|10769|10770.5|10769|10770.5|10769|10770.5|10769|37
1663221000000|2022-09-15 05:50:00|10770|10768.5|10770.5|10769|10771|10769.5|10770|10768.5|234
1663221300000|2022-09-15 05:55:00|10771|10769.5|10771|10769.5|10771|10769.5|10770.5|10769|166
1663221600000|2022-09-15 06:00:00|10770.5|10769|10769.5|10768|10771|10769.5|10769|10767.5|1058
1663221900000|2022-09-15 06:05:00|10769|10767.5|10769|10767.5|10769.5|10768|10769|10767.5|801
1663222200000|2022-09-15 06:10:00|10769.5|10768|10769|10767.5|10769.5|10768|10769|10767.5|617
1663222500000|2022-09-15 06:15:00|10768.5|10767|10769|10767.5|10769.5|10768|10768.5|10767|553
1663222800000|2022-09-15 06:20:00|10769.5|10768|10769|10767.5|10769.5|10768|10768|10766.5|1401
1663223100000|2022-09-15 06:25:00|10768.5|10767|10769.5|10768|10769.5|10768|10768.5|10767|1603
1663223400000|2022-09-15 06:30:00|10769|10767.5|10769.5|10768|10769.5|10768|10768|10766.5|1325
1663223700000|2022-09-15 06:35:00|10769|10767.5|10768.5|10767|10769.5|10768|10768.5|10767|1942
1663224000000|2022-09-15 06:40:00|10769|10767.5|10770.5|10769|10770.5|10769|10768.5|10767.5|633
1663224300000|2022-09-15 06:45:00|10771|10769.5|10769.5|10768|10771|10769.5|10769|10767.5|1061
1663224600000|2022-09-15 06:50:00|10770|10768.5|10769|10767.5|10770|10768.5|10769|10767.5|1989
1663224900000|2022-09-15 06:55:00|10768|10766.5|10768.5|10767|10769.5|10768|10767|10765.5|2300
1663225200000|2022-09-15 07:00:00|10768|10766.5|10768.5|10766.5|10769|10767.5|10765|10763.5|4021
1663225500000|2022-09-15 07:05:00|10768|10767|10769|10767.5|10769.5|10768|10767.5|10766|3181
1663225800000|2022-09-15 07:10:00|10768.5|10767|10765.5|10763.5|10769|10767|10765|10763.5|1027
1663226100000|2022-09-15 07:15:00|10766|10764|10765.5|10764|10766.5|10765|10765|10763.5|943
1663226400000|2022-09-15 07:20:00|10766|10764.5|10768.5|10767|10768.5|10767|10765.5|10764|1999
1663226700000|2022-09-15 07:25:00|10768|10766.5|10769|10767.5|10769.5|10768|10768|10766.5|2941
1663227000000|2022-09-15 07:30:00|10768.5|10767|10771|10769.5|10771|10769.5|10768|10766.5|3637
1663227300000|2022-09-15 07:35:00|10770.5|10769|10768.5|10767|10771|10769.5|10768|10766.5|1175
1663227600000|2022-09-15 07:40:00|10768|10766.5|10766|10764.5|10769|10767.5|10766|10764.5|1797
1663227900000|2022-09-15 07:45:00|10766.5|10765|10765.5|10764|10767.5|10766|10765|10763.5|2206
1663228200000|2022-09-15 07:50:00|10766|10764.5|10765.5|10764|10766.5|10765|10765|10763.5|5027
1663228500000|2022-09-15 07:55:00|10766|10764.5|10767|10765.5|10767.5|10766|10765.5|10764|2007
1663228800000|2022-09-15 08:00:00|10766.5|10765|10764.5|10763|10766.5|10765|10764|10762.5|5598
1663229100000|2022-09-15 08:05:00|10764|10762.5|10763|10761.5|10764|10762.5|10762|10760.5|6231
1663229400000|2022-09-15 08:10:00|10763.5|10762|10764.5|10763|10765.5|10764|10762.5|10761|4780
1663229700000|2022-09-15 08:15:00|10764|10762.5|10763|10761.5|10764.5|10763|10761.5|10760|2909
1663230000000|2022-09-15 08:20:00|10762.5|10761|10763|10761.5|10764.5|10763|10762.5|10761|1372
1663230300000|2022-09-15 08:25:00|10762.5|10761|10762|10760.5|10764|10762.5|10761|10759.5|2199
1663230600000|2022-09-15 08:30:00|10762.5|10761|10763.5|10762|10763.5|10762|10761|10759.5|1600
1663230900000|2022-09-15 08:35:00|10763|10761.5|10762.5|10761|10763|10762|10761.5|10760|3816
1663231200000|2022-09-15 08:40:00|10762|10760.5|10763|10761.5|10763|10761.5|10762|10760.5|1016
1663231500000|2022-09-15 08:45:00|10762.5|10761|10762|10760.5|10763.5|10762|10762|10760.5|4350
1663231800000|2022-09-15 08:50:00|10761.5|10760|10762.5|10761|10763.5|10762|10761.5|10760|3826
1663232100000|2022-09-15 08:55:00|10762|10760.5|10764.5|10763|10765|10763.5|10762|10760.5|4514
1663232400000|2022-09-15 09:00:00|10765|10763.5|10764.5|10763|10765|10763.5|10763.5|10762|5388
1663232700000|2022-09-15 09:05:00|10764|10762.5|10764.5|10763|10764.5|10763|10763|10761.5|4982
1663233000000|2022-09-15 09:10:00|10765|10763.5|10765|10763.5|10765|10763.5|10764|10762.5|2299
1663233300000|2022-09-15 09:15:00|10765.5|10763|10765|10763.5|10766|10764.5|10765|10763|3674
1663233600000|2022-09-15 09:20:00|10765.5|10764|10766|10764|10766|10764.5|10764.5|10763|1399
1663233900000|2022-09-15 09:25:00|10765.5|10764.5|10765.5|10764|10767|10765.5|10765.5|10764|4031
1663234200000|2022-09-15 09:30:00|10765|10763.5|10766.5|10764.5|10766.5|10765|10765|10763.5|2944
1663234500000|2022-09-15 09:35:00|10766|10765|10767.5|10766|10767.5|10766|10765|10763.5|1883
1663234800000|2022-09-15 09:40:00|10768|10766.5|10766|10764.5|10768|10766.5|10765.5|10764|2749
1663235100000|2022-09-15 09:45:00|10766.5|10765|10764.5|10763|10766.5|10765|10764.5|10763|6330
1663235400000|2022-09-15 09:50:00|10764|10762.5|10765.5|10764|10765.5|10764|10764|10762.5|2530
1663235700000|2022-09-15 09:55:00|10766|10764.5|10763.5|10762|10766|10764.5|10763|10761|2669
1663236000000|2022-09-15 10:00:00|10764|10762.5|10764.5|10763|10765|10763.5|10763.5|10762|2043
1663236300000|2022-09-15 10:05:00|10764|10762.5|10764|10762.5|10765|10763.5|10764|10762.5|6083
1663236600000|2022-09-15 10:10:00|10763.5|10762|10763.5|10762|10763.5|10762|10762.5|10761|2885
1663236900000|2022-09-15 10:15:00|10763|10761.5|10763.5|10762|10764|10762.5|10762.5|10761|839
1663237200000|2022-09-15 10:20:00|10763|10761.5|10762|10760.5|10764|10762.5|10762|10760.5|1340
1663237500000|2022-09-15 10:25:00|10761.5|10760|10761.5|10760|10762|10760.5|10761|10759.5|1133
1663237800000|2022-09-15 10:30:00|10761|10759.5|10758.5|10757|10761|10759.5|10758|10756.5|2025
1663238100000|2022-09-15 10:35:00|10759|10756.5|10759.5|10758|10760|10758|10757|10755.5|3399
1663238400000|2022-09-15 10:40:00|10759|10757.5|10757.5|10756|10759|10757.5|10756|10754.5|2714
1663238700000|2022-09-15 10:45:00|10757|10755|10757.5|10756|10759|10757.5|10757|10755|2498
1663239000000|2022-09-15 10:50:00|10757|10755.5|10755.5|10754|10757.5|10756|10755.5|10754|4610
1663239300000|2022-09-15 10:55:00|10756|10754.5|10753|10751.5|10756|10754.5|10752.5|10749.5|7258
1663239600000|2022-09-15 11:00:00|10753.5|10752|10756|10754.5|10756.5|10755|10753.5|10751.5|3610
1663239900000|2022-09-15 11:05:00|10755.5|10754|10755|10753.5|10756.5|10755|10755|10753.5|1437
1663240200000|2022-09-15 11:10:00|10755.5|10754|10757.5|10756|10758|10756.5|10755.5|10754|3765
1663240500000|2022-09-15 11:15:00|10758|10756.5|10757.5|10756|10758|10756.5|10757|10755.5|861
1663240800000|2022-09-15 11:20:00|10758|10756.5|10757.5|10756|10758.5|10757|10757.5|10756|2419
1663241100000|2022-09-15 11:25:00|10758|10756.5|10758|10756.5|10758.5|10757|10757.5|10756|1273
1663241400000|2022-09-15 11:30:00|10757.5|10756|10757|10755.5|10758|10756.5|10756|10754.5|22363
1663241700000|2022-09-15 11:35:00|10756.5|10755|10754|10752.5|10756.5|10755|10753.5|10752|3265
1663242000000|2022-09-15 11:40:00|10754.5|10752|10756.5|10755|10757|10755.5|10753.5|10752|3683
1663242300000|2022-09-15 11:45:00|10757|10755.5|10756.5|10755|10758|10756|10756|10754.5|9693
1663242600000|2022-09-15 11:50:00|10756|10754.5|10757.5|10756|10758|10756.5|10755.5|10754|1809
1663242900000|2022-09-15 11:55:00|10757|10755.5|10756|10754.5|10757|10755.5|10756|10754.5|969
1663243200000|2022-09-15 12:00:00|10755.5|10754|10755.5|10754|10756|10754.5|10755|10753.5|3825
1663243500000|2022-09-15 12:05:00|10755|10753.5|10754|10752.5|10756|10754.5|10753|10751.5|2788
1663243800000|2022-09-15 12:10:00|10754.5|10753|10753.5|10752|10754.5|10753|10753|10751.5|2745
1663244100000|2022-09-15 12:15:00|10753|10751.5|10752|10750.5|10753.5|10752|10752|10750.5|4011
1663244400000|2022-09-15 12:20:00|10751.5|10750|10753|10751|10753|10751.5|10751|10749.5|2783
1663244700000|2022-09-15 12:25:00|10752.5|10751.5|10755.5|10753.5|10756.5|10754.5|10752.5|10751.5|3238
1663245000000|2022-09-15 12:30:00|10755|10752|10754.5|10753|10757|10755.5|10751.5|10749.5|3217
1663245300000|2022-09-15 12:35:00|10754|10752.5|10755.5|10754|10755.5|10754|10753|10751.5|2132
1663245600000|2022-09-15 12:40:00|10755|10753.5|10758.5|10757|10758.5|10757|10753.5|10752|6328
1663245900000|2022-09-15 12:45:00|10758|10756.5|10761|10759.5|10761|10759.5|10755.5|10754|2767
1663246200000|2022-09-15 12:50:00|10761.5|10760|10762|10760.5|10763|10761.5|10761|10759.5|4754
1663246500000|2022-09-15 12:55:00|10762.5|10761|10762|10760.5|10763|10761.5|10760|10758.5|2308
1663246800000|2022-09-15 13:00:00|10762.5|10761|10762.5|10761|10763.5|10761.5|10761.5|10760|3037
1663247100000|2022-09-15 13:05:00|10763|10761.5|10760.5|10759|10763|10761.5|10760.5|10759|3269
1663247400000|2022-09-15 13:10:00|10760|10758.5|10760|10758.5|10761.5|10760|10758.5|10757|4071
1663247700000|2022-09-15 13:15:00|10760.5|10759|10760|10758.5|10760.5|10759|10758|10756.5|4306
1663248000000|2022-09-15 13:20:00|10760.5|10759|10760|10758.5|10761|10759.5|10759.5|10758|4879
1663248300000|2022-09-15 13:25:00|10760.5|10759|10758.5|10756.5|10760.5|10759|10757.5|10756|1876
1663248600000|2022-09-15 13:30:00|10758|10757|10758|10756.5|10759|10757.5|10757.5|10756|2105
1663248900000|2022-09-15 13:35:00|10757.5|10756|10757|10755|10758|10756|10756|10754.5|1816
1663249200000|2022-09-15 13:40:00|10756.5|10755.5|10759|10757.5|10759.5|10758|10756.5|10755|2095
1663249500000|2022-09-15 13:45:00|10758.5|10757|10756.5|10754.5|10759|10757.5|10756|10754.5|2273
1663249800000|2022-09-15 13:50:00|10757|10755|10756|10754.5|10757|10755.5|10754.5|10753|3040
1663250100000|2022-09-15 13:55:00|10756.5|10755|10758.5|10757|10759|10757.5|10755.5|10754|2528
1663250400000|2022-09-15 14:00:00|10758|10756.5|10762|10760.5|10762|10760.5|10758|10756.5|3937
1663250700000|2022-09-15 14:05:00|10761.5|10760|10759.5|10758|10762|10760.5|10759|10757.5|2129
1663251000000|2022-09-15 14:10:00|10760|10758.5|10760.5|10759|10761.5|10760|10759.5|10758|4771
1663251300000|2022-09-15 14:15:00|10760|10758.5|10759.5|10758|10761|10759.5|10759.5|10757.5|1116
1663251600000|2022-09-15 14:20:00|10760|10758.5|10759.5|10758|10760.5|10759|10759|10757.5|3396
1663251900000|2022-09-15 14:25:00|10759|10757.5|10759|10757.5|10759.5|10758|10758|10756.5|1949
1663252200000|2022-09-15 14:30:00|10759.5|10758|10760.5|10759|10761.5|10760|10759|10758|3056
1663252500000|2022-09-15 14:35:00|10760|10758.5|10760|10758.5|10760.5|10759|10759.5|10758|629
1663252800000|2022-09-15 14:40:00|10759.5|10758|10759.5|10758|10760|10758.5|10758.5|10757|4537
1663253100000|2022-09-15 14:45:00|10760|10757.5|10759|10757.5|10760.5|10759|10758.5|10757|886
1663253400000|2022-09-15 14:50:00|10759.5|10758|10759|10757.5|10759.5|10758|10758.5|10757|4844
1663253700000|2022-09-15 14:55:00|10759.5|10758|10757.5|10756|10759.5|10758|10757.5|10756|1509
1663254000000|2022-09-15 15:00:00|10758|10756.5|10756|10754.5|10758.5|10757|10756|10754.5|6429
1663254300000|2022-09-15 15:05:00|10755.5|10754|10755|10753.5|10757.5|10756|10755|10753.5|2196
1663254600000|2022-09-15 15:10:00|10754.5|10753|10754.5|10753|10756|10754.5|10754.5|10753|5188
1663254900000|2022-09-15 15:15:00|10754|10752.5|10757|10755.5|10757.5|10756|10754|10752.5|6202
1663255200000|2022-09-15 15:20:00|10756.5|10755|10754|10752.5|10756.5|10755|10753.5|10752|3548
1663255500000|2022-09-15 15:25:00|10754.5|10753|10755|10753.5|10756|10754.5|10754.5|10753|3410
1663255800000|2022-09-15 15:30:00|10755.5|10754|10752.5|10751|10755.5|10754|10751.5|10750|2364
1663256100000|2022-09-15 15:35:00|10752|10750.5|10749.5|10748|10752|10750.5|10746|10744.5|7736
1663256400000|2022-09-15 15:40:00|10750|10747.5|10751|10749.5|10751.5|10750|10749.5|10747.5|7845
1663256700000|2022-09-15 15:45:00|10751.5|10750|10750|10748.5|10752.5|10751|10750|10748.5|6211
1663257000000|2022-09-15 15:50:00|10750.5|10749|10752.5|10751|10752.5|10751|10750|10748.5|2563
1663257300000|2022-09-15 15:55:00|10752|10750.5|10749.5|10748|10752|10750.5|10749|10747.5|689
1663257600000|2022-09-15 16:00:00|10749|10747.5|10749|10747.5|10749.5|10748|10747.5|10746|2426
1663257900000|2022-09-15 16:05:00|10749.5|10748|10750|10748.5|10751|10749.5|10749|10748|1416
1663258200000|2022-09-15 16:10:00|10750.5|10749|10748.5|10747|10750.5|10749|10748.5|10747|830
1663258500000|2022-09-15 16:15:00|10749|10747.5|10750|10748.5|10750|10748.5|10749|10747.5|384
1663258800000|2022-09-15 16:20:00|10750.5|10748|10749|10747|10750.5|10749|10748.5|10747|644
1663259100000|2022-09-15 16:25:00|10748.5|10747.5|10750|10748.5|10750.5|10749|10748.5|10747|265
1663259400000|2022-09-15 16:30:00|10749.5|10748|10749.5|10748|10750|10748.5|10749|10747.5|378
1663259700000|2022-09-15 16:35:00|10749|10747.5|10749.5|10748|10750|10748.5|10749|10747.5|426
1663260000000|2022-09-15 16:40:00|10749|10747.5|10749.5|10748|10749.5|10748|10749|10747.5|806
1663260300000|2022-09-15 16:45:00|10749|10747.5|10749.5|10748|10749.5|10748|10749|10747.5|255
1663260600000|2022-09-15 16:50:00|10749|10747.5|10749|10747.5|10749|10747.5|10749|10747.5|236
1663260900000|2022-09-15 16:55:00|10749.5|10748|10749.5|10748|10749.5|10748|10749|10747.5|4761
1663261200000|2022-09-15 17:00:00|10750|10748.5|10749|10747.5|10750|10748.5|10749|10747.5|282
1663261500000|2022-09-15 17:05:00|10749.5|10748|10749.5|10748|10749.5|10748|10749.5|10748|319
1663261800000|2022-09-15 17:10:00|10750|10748.5|10749.5|10748|10750|10748.5|10749.5|10748|162
1663262100000|2022-09-15 17:15:00|||||||||200
1663262400000|2022-09-15 17:20:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748|130
1663262700000|2022-09-15 17:25:00|10750.5|10749|10751|10749.5|10751|10749.5|10750.5|10749|161
1663263000000|2022-09-15 17:30:00|||||||||272
1663263300000|2022-09-15 17:35:00|||||||||173
1663263600000|2022-09-15 17:40:00|||||||||2
1663263900000|2022-09-15 17:45:00|||||||||50
1663264200000|2022-09-15 17:50:00|||||||||20
1663264500000|2022-09-15 17:55:00|||||||||43
1663264800000|2022-09-15 18:00:00|10750.5|10749|10751|10749.5|10751|10749.5|10750.5|10749|2
1663265100000|2022-09-15 18:05:00|||||||||1
1663265400000|2022-09-15 18:10:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|47
1663265700000|2022-09-15 18:15:00|10751|10749.5|10751|10749.5|10751|10749.5|10750.5|10749|30
1663266000000|2022-09-15 18:20:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|26
1663266300000|2022-09-15 18:25:00|10751|10749.5|10751|10749.5|10751|10749.5|10751|10749|53
1663266600000|2022-09-15 18:30:00||10749||10749.5||10749.5||10749|1
1663267200000|2022-09-15 18:40:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|20
1663267500000|2022-09-15 18:45:00|10751|10749.5|10750.5|10749|10751|10749.5|10750.5|10749|32
1663267800000|2022-09-15 18:50:00|10751|10749.5|10750.5|10749|10751|10749.5|10750.5|10749|22
1663268100000|2022-09-15 18:55:00|10751|10749.5|10750.5|10749|10751|10749.5|10750.5|10749|350
1663268400000|2022-09-15 19:00:00|10751|10749.5|10750.5|10749|10751|10749.5|10750.5|10749|236
1663268700000|2022-09-15 19:05:00|10751|10749.5|10751|10749.5|10751|10749.5|10750.5|10749|10
1663269000000|2022-09-15 19:10:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|143
1663269300000|2022-09-15 19:15:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|190
1663269600000|2022-09-15 19:20:00|||||||||14
1663269900000|2022-09-15 19:25:00|10750.5|10749|10751|10749.5|10751|10749.5|10750.5|10749|56
1663270200000|2022-09-15 19:30:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|121
1663270500000|2022-09-15 19:35:00|||||||||21
1663270800000|2022-09-15 19:40:00|10750|10748.5|10750.5|10748.5|10750.5|10749|10750|10748.5|78
1663271100000|2022-09-15 19:45:00|10750|10749|10749.5|10748|10750|10749|10749.5|10748|143
1663271400000|2022-09-15 19:50:00|10749|10747|10749.5|10748|10749.5|10748|10749|10747|332
1663271700000|2022-09-15 19:55:00|10749|10747.5|10750|10748|10750|10748.5|10749|10747.5|268
1663287300000|2022-09-16 00:15:00|10750.5|10748.5|10751|10749|10751|10749.5|10749.5|10748|67
1663287600000|2022-09-16 00:20:00|10750.5||10751||10751||10750.5||2
1663287900000|2022-09-16 00:25:00|10750.5||10751||10751||10750.5||12
1663288200000|2022-09-16 00:30:00||10749.5||10749.5||10749.5||10749.5|2
1663288500000|2022-09-16 00:35:00|10751.5|10750|10751.5|10750|10751.5|10750|10751.5|10750|114
1663288800000|2022-09-16 00:40:00|||||||||125
1663289100000|2022-09-16 00:45:00|10751|10749.5|10751|10749.5|10751|10749.5|10751|10749.5|50
1663289400000|2022-09-16 00:50:00|10751.5||10751||10751.5||10751||1
1663289700000|2022-09-16 00:55:00|10751.5||10751||10751.5||10751||0
1663290000000|2022-09-16 01:00:00|10750|10748.5|10750.5|10749|10750.5|10749|10750|10748.5|84
1663290300000|2022-09-16 01:05:00|||||||||4
1663290600000|2022-09-16 01:10:00|10750|10748.5|10750.5|10749|10750.5|10749|10750|10748.5|51
1663290900000|2022-09-16 01:15:00|||||||||4
1663291200000|2022-09-16 01:20:00|10750|10748.5|10750|10748.5|10750.5|10748.5|10750|10748.5|55
1663291500000|2022-09-16 01:25:00|10750.5|10749|10749.5|10747.5|10750.5|10749|10749|10747.5|213
1663291800000|2022-09-16 01:30:00|10750|10748|10749.5|10748|10750|10748|10749.5|10747.5|22
1663292100000|2022-09-16 01:35:00|||||||||14
1663292400000|2022-09-16 01:40:00|10749|10747.5|10749|10747.5|10749.5|10747.5|10749|10747.5|22
1663292700000|2022-09-16 01:45:00|10748.5|10747|10748|10746.5|10748.5|10747|10748|10746.5|284
1663293000000|2022-09-16 01:50:00|10748.5|10747|10748.5|10746.5|10748.5|10747|10748.5|10746.5|48
1663293300000|2022-09-16 01:55:00|10748|10747|10748.5|10746.5|10748.5|10747|10748|10746.5|21
1663293600000|2022-09-16 02:00:00|10748|10747|10748|10746.5|10748.5|10747|10748|10746.5|16
1663293900000|2022-09-16 02:05:00|10747.5|10746|10748|10746|10748|10746.5|10747.5|10746|250
1663294200000|2022-09-16 02:10:00|10748.5|10746.5|10748.5|10746.5|10748.5|10746.5|10748.5|10746|18
1663294500000|2022-09-16 02:15:00|10748|10747|10748|10746.5|10748.5|10747|10748|10746.5|13
1663294800000|2022-09-16 02:20:00|10748.5|10745.5|10747|10745.5|10748.5|10745.5|10747|10745.5|21
1663295100000|2022-09-16 02:25:00|10747.5|10745|10746.5|10744.5|10747.5|10745|10746.5|10744.5|56
1663295400000|2022-09-16 02:30:00|10746|10745|10746|10744.5|10746.5|10745|10746|10744.5|64
1663295700000|2022-09-16 02:35:00||10744||10744.5||10744.5||10744|36
1663296000000|2022-09-16 02:40:00|10746.5||10746.5||10746.5||10746||40
1663296300000|2022-09-16 02:45:00|10746||10746||10746.5||10746||5
1663296600000|2022-09-16 02:50:00|10746.5|10745|10746.5|10744.5|10746.5|10745|10746|10744.5|5
1663296900000|2022-09-16 02:55:00||10745||10745||10745||10744.5|5
1663297200000|2022-09-16 03:00:00|10747.5|10745.5|10747|10745.5|10747.5|10745.5|10746.5|10745|6
1663297500000|2022-09-16 03:05:00|10746.5|10745|10746.5|10745|10747|10745.5|10746.5|10745|9
1663297800000|2022-09-16 03:10:00|||||||||5
1663298100000|2022-09-16 03:15:00|10747||10747||10747||10746.5||21
1663298400000|2022-09-16 03:20:00|10746.5||10747||10747||10746.5||6
1663298700000|2022-09-16 03:25:00|10746.5||10746.5||10746.5||10746.5||2
1663299000000|2022-09-16 03:30:00|||||||||4
1663299300000|2022-09-16 03:35:00||10744.5||10744.5||10744.5||10744.5|4
1663299600000|2022-09-16 03:40:00||10745||10745||10745||10744.5|3
1663299900000|2022-09-16 03:45:00|10747||10747||10747||10746.5||2
1663300200000|2022-09-16 03:50:00|10746.5||10747||10747||10746.5||1
1663300500000|2022-09-16 03:55:00|||||||||5
1663300800000|2022-09-16 04:00:00||10745.5||10745||10745.5||10745|4
1663301100000|2022-09-16 04:05:00|||||||||1
1663301400000|2022-09-16 04:10:00|10746.5|10745.5|10747|10745|10747|10745.5|10746.5|10745|1
1663302000000|2022-09-16 04:20:00|10746.5||10746.5||10746.5||10746.5||0
1663302300000|2022-09-16 04:25:00|10747|10745.5|10747|10745.5|10747|10745.5|10746.5|10745|45
1663302600000|2022-09-16 04:30:00||10745||10745.5||10745.5||10745|0
1663302900000|2022-09-16 04:35:00|10747.5|10746|10747|10745.5|10748|10746|10747|10745.5|79
1663303200000|2022-09-16 04:40:00|10747.5||10747.5||10747.5||10747||20
1663303500000|2022-09-16 04:45:00|10747|10746|10747.5|10746|10747.5|10746|10747|10746|0
1663303800000|2022-09-16 04:50:00||10745.5||10745.5||10745.5||10745.5|1
1663304100000|2022-09-16 04:55:00|10747|10746|10747.5|10746|10747.5|10746|10747|10746|50
1663304400000|2022-09-16 05:00:00|10748|10746.5|10748|10746|10748|10746.5|10747.5|10746|0
1663304700000|2022-09-16 05:05:00|10747.5||10748||10748||10747.5||5
1663305000000|2022-09-16 05:10:00||10746.5||10746||10746.5||10746|5
1663305300000|2022-09-16 05:15:00|10747.5||10748||10748||10747.5||4
1663305600000|2022-09-16 05:20:00|10747.5|10746.5|10748|10746.5|10748|10746.5|10747.5|10746.5|3
1663305900000|2022-09-16 05:25:00|10748.5|10747|10748.5|10746.5|10748.5|10747|10748|10746.5|15
1663306200000|2022-09-16 05:30:00|10748||10748||10748||10748||15
1663306500000|2022-09-16 05:35:00|||||||||105
1663306800000|2022-09-16 05:40:00|10747.5|10746|10747|10745|10747.5|10746|10746.5|10745|221
1663307100000|2022-09-16 05:45:00|10747.5|10745.5|10747.5|10746|10747.5|10746|10747|10745.5|138
1663307400000|2022-09-16 05:50:00|10747|10745.5|10746.5|10745|10747.5|10745.5|10746.5|10745|199
1663307700000|2022-09-16 05:55:00|10747.5|10744.5|10747.5|10746|10748|10746|10747.5|10744.5|240
1663308000000|2022-09-16 06:00:00|10747|10745|10745.5|10744|10747|10745.5|10745|10743.5|1457
1663308300000|2022-09-16 06:05:00|10745|10743.5|10746|10744.5|10746|10744.5|10744.5|10743|2013
1663308600000|2022-09-16 06:10:00|10745.5|10744|10746|10744.5|10746|10744.5|10744.5|10743|1137
1663308900000|2022-09-16 06:15:00|10745.5|10744|10744.5|10743|10746|10744|10744|10742.5|999
1663309200000|2022-09-16 06:20:00|10744|10742.5|10745|10743.5|10745|10743.5|10743.5|10742|1058
1663309500000|2022-09-16 06:25:00|10743.5|10743|10737.5|10736|10744|10743|10737|10735.5|2785
1663309800000|2022-09-16 06:30:00|10738|10736.5|10740|10738.5|10740.5|10739|10736.5|10735|3355
1663310100000|2022-09-16 06:35:00|10740.5|10739|10739|10737.5|10740.5|10739|10739|10737|1713
1663310400000|2022-09-16 06:40:00|10738.5|10737|10740|10738.5|10740.5|10739|10738.5|10737|749
1663310700000|2022-09-16 06:45:00|10739|10737.5|10740.5|10739|10741|10739.5|10739|10737.5|2566
1663311000000|2022-09-16 06:50:00|10741|10739.5|10741.5|10740|10742.5|10740.5|10740.5|10739|1051
1663311300000|2022-09-16 06:55:00|10742|10740.5|10741|10739.5|10742|10740.5|10740|10738.5|1663
1663311600000|2022-09-16 07:00:00|10741.5|10740|10742.5|10741|10742.5|10741|10740|10738.5|5524
1663311900000|2022-09-16 07:05:00|10743|10741.5|10743|10741.5|10744|10742.5|10742.5|10741|3271
1663312200000|2022-09-16 07:10:00|10743.5|10742|10741.5|10739.5|10744|10742.5|10741|10739.5|3530
1663312500000|2022-09-16 07:15:00|10741|10740|10743.5|10742|10744.5|10743|10740.5|10739|3797
1663312800000|2022-09-16 07:20:00|10744|10742.5|10745|10743.5|10745.5|10744|10743.5|10742|4924
1663313100000|2022-09-16 07:25:00|10745.5|10744|10743|10741.5|10745.5|10744|10741.5|10740|3183
1663313400000|2022-09-16 07:30:00|10742|10740.5|10741|10739.5|10742|10740.5|10740|10738.5|3875
1663313700000|2022-09-16 07:35:00|10741.5|10739|10744|10742.5|10745|10743.5|10741.5|10739|5292
1663314000000|2022-09-16 07:40:00|10743.5|10742|10745.5|10744|10745.5|10744|10742.5|10741|5367
1663314300000|2022-09-16 07:45:00|10746|10744.5|10747|10745.5|10747.5|10746|10744.5|10743|4486
1663314600000|2022-09-16 07:50:00|10746.5|10745|10748|10746.5|10748.5|10747|10746.5|10745|3027
1663314900000|2022-09-16 07:55:00|10747.5|10746|10746.5|10745|10748|10746.5|10746|10744.5|3367
1663315200000|2022-09-16 08:00:00|10746|10744.5|10746.5|10744.5|10747.5|10746|10746|10744.5|3108
1663315500000|2022-09-16 08:05:00|10746|10745|10744|10742.5|10746|10745|10743|10741.5|5363
1663315800000|2022-09-16 08:10:00|10743.5|10742|10743.5|10742|10744|10742.5|10742.5|10741|4224
1663316100000|2022-09-16 08:15:00|10744|10742.5|10743.5|10742|10744|10742.5|10742|10740.5|3207
1663316400000|2022-09-16 08:20:00|10744|10741.5|10742.5|10741|10744.5|10742.5|10742.5|10741|1744
1663316700000|2022-09-16 08:25:00|10743|10741.5|10745|10743.5|10745.5|10744|10742.5|10741.5|1357
1663317000000|2022-09-16 08:30:00|10744.5|10743|10743|10741.5|10745.5|10744|10742|10740.5|1873
1663317300000|2022-09-16 08:35:00|10742.5|10741|10741.5|10740|10743.5|10742|10741|10739.5|2930
1663317600000|2022-09-16 08:40:00|10740.5|10739|10741.5|10740|10742.5|10741|10740|10738.5|2684
1663317900000|2022-09-16 08:45:00|10742|10740.5|10743|10741.5|10743.5|10742|10742|10740.5|2294
1663318200000|2022-09-16 08:50:00|10743.5|10741|10743|10741.5|10743.5|10741.5|10741.5|10740|1415
1663318500000|2022-09-16 08:55:00|10743.5|10742|10741.5|10740|10743.5|10742|10741.5|10740|2587
1663318800000|2022-09-16 09:00:00|10741|10739.5|10742.5|10741|10742.5|10741|10740.5|10739|3385
1663319100000|2022-09-16 09:05:00|10743|10741.5|10741|10739.5|10743|10741.5|10740.5|10739|3235
1663319400000|2022-09-16 09:10:00|10740.5|10739|10742.5|10741|10743|10741.5|10740.5|10739|2449
1663319700000|2022-09-16 09:15:00|10743|10741.5|10739.5|10738|10743.5|10742|10739.5|10738|1468
1663320000000|2022-09-16 09:20:00|10740|10738.5|10741|10739.5|10741.5|10740|10739.5|10738|3119
1663320300000|2022-09-16 09:25:00|10740.5|10739|10737|10735.5|10741.5|10739.5|10736.5|10735|2117
1663320600000|2022-09-16 09:30:00|10736.5|10735|10738.5|10737|10740|10738.5|10736.5|10735|2906
1663320900000|2022-09-16 09:35:00|10739|10737.5|10738.5|10737|10741|10739.5|10738|10736.5|1118
1663321200000|2022-09-16 09:40:00|10738|10736.5|10739|10737.5|10739.5|10738|10738|10736.5|1150
1663321500000|2022-09-16 09:45:00|10738.5|10737|10738.5|10737|10740|10738.5|10737.5|10736|2588
1663321800000|2022-09-16 09:50:00|10738|10736.5|10737.5|10736|10738|10737|10737|10735.5|1935
1663322100000|2022-09-16 09:55:00|10737|10735.5|10738|10736.5|10738.5|10736.5|10737|10735.5|2198
1663322400000|2022-09-16 10:00:00|10737.5|10736|10736.5|10735|10738|10736.5|10736|10734.5|2752
1663322700000|2022-09-16 10:05:00|10737|10735.5|10737.5|10736|10738.5|10737|10735|10733.5|3692
1663323000000|2022-09-16 10:10:00|10737|10735.5|10738.5|10737|10738.5|10737|10737|10735.5|1036
1663323300000|2022-09-16 10:15:00|10738|10736.5|10738|10736.5|10738.5|10737|10737|10735.5|750
1663323600000|2022-09-16 10:20:00|10738.5|10737|10740|10738.5|10740|10738.5|10738|10736.5|1779
1663323900000|2022-09-16 10:25:00|10740.5|10738|10739|10737.5|10740.5|10739|10739|10737.5|1951
1663324200000|2022-09-16 10:30:00|10738.5|10737|10738.5|10737|10738.5|10737|10737.5|10736|1612
1663324500000|2022-09-16 10:35:00|10738|10736.5|10737.5|10736|10738.5|10736.5|10737.5|10736|1661
1663324800000|2022-09-16 10:40:00|10738|10736.5|10737|10735.5|10738|10736.5|10736.5|10735|663
1663325100000|2022-09-16 10:45:00|10737.5|10736|10739|10737.5|10739|10737.5|10737.5|10736|844
1663325400000|2022-09-16 10:50:00|10739.5|10737|10738|10736.5|10739.5|10738|10737|10735.5|1219
1663325700000|2022-09-16 10:55:00|10737.5|10736|10738|10736.5|10739|10737|10737.5|10736|1259
1663326000000|2022-09-16 11:00:00|10738.5|10737|10737|10735.5|10739|10737.5|10737|10735.5|678
1663326300000|2022-09-16 11:05:00|10737.5|10736|10736.5|10735|10737.5|10736|10736.5|10735|949
1663326600000|2022-09-16 11:10:00|10736|10734.5|10736.5|10735|10737.5|10736|10735.5|10734|1352
1663326900000|2022-09-16 11:15:00|10737|10735.5|10736.5|10735|10737.5|10736|10736.5|10735|1561
1663327200000|2022-09-16 11:20:00|10737|10735.5|10737|10735.5|10737.5|10736|10736.5|10735|814
1663327500000|2022-09-16 11:25:00|10737.5|10736|10738.5|10737|10738.5|10737|10737.5|10736|836
1663327800000|2022-09-16 11:30:00|10738|10736.5|10738.5|10737|10738.5|10737|10738|10736.5|321
1663328100000|2022-09-16 11:35:00|10738|10736.5|10741|10739.5|10741|10739.5|10738|10736|2336
1663328400000|2022-09-16 11:40:00|10741.5|10740|10741.5|10740|10741.5|10740|10740.5|10739|1836
1663328700000|2022-09-16 11:45:00|10742|10739.5|10742.5|10741|10742.5|10741|10741.5|10739.5|2552
1663329000000|2022-09-16 11:50:00|10742|10740.5|10743|10741.5|10743|10741.5|10742|10740.5|1344
1663329300000|2022-09-16 11:55:00|10743.5|10742|10744.5|10743|10745|10743.5|10743|10741.5|2149
1663329600000|2022-09-16 12:00:00|10745|10743.5|10743|10741.5|10745|10743.5|10743|10741.5|1472
1663329900000|2022-09-16 12:05:00|10743.5|10742|10743.5|10742|10744|10742.5|10742.5|10741|1653
1663330200000|2022-09-16 12:10:00|10744|10742.5|10742.5|10741|10744|10742.5|10742.5|10741|860
1663330500000|2022-09-16 12:15:00|10742|10740.5|10743.5|10742|10743.5|10742|10742|10740.5|576
1663330800000|2022-09-16 12:20:00|10744|10742.5|10743|10741.5|10744.5|10743|10743|10741|2601
1663331100000|2022-09-16 12:25:00|10742.5|10741|10743.5|10742|10743.5|10742|10742.5|10741|1052
1663331400000|2022-09-16 12:30:00|10744|10742.5|10743|10741|10744|10742.5|10742.5|10741|1736
1663331700000|2022-09-16 12:35:00|10742.5|10741.5|10742.5|10741|10743.5|10741.5|10742|10740.5|1406
1663332000000|2022-09-16 12:40:00|10742|10740.5|10740.5|10739|10742|10740.5|10740|10738.5|3779
1663332300000|2022-09-16 12:45:00|10741|10739.5|10741|10739.5|10741.5|10740|10739.5|10738|1288
1663332600000|2022-09-16 12:50:00|10740.5|10739|10740|10738.5|10741.5|10740|10740|10738.5|1231
1663332900000|2022-09-16 12:55:00|10739.5|10738|10738|10736.5|10739.5|10738|10738|10736|3134
1663333200000|2022-09-16 13:00:00|10737.5|10736|10737|10735.5|10738.5|10737|10736|10734.5|5877
1663333500000|2022-09-16 13:05:00|10736.5|10735|10737|10735.5|10737|10735.5|10735|10733.5|6300
1663333800000|2022-09-16 13:10:00|10737.5|10736|10737.5|10736|10738.5|10737|10736.5|10735|16960
1663334100000|2022-09-16 13:15:00|10737|10735.5|10736.5|10735|10737.5|10736|10736|10734.5|5938
1663334400000|2022-09-16 13:20:00|10737|10734.5|10739|10737.5|10739|10737.5|10736.5|10734.5|9869
1663334700000|2022-09-16 13:25:00|10738.5|10737|10738|10736.5|10739|10737.5|10738|10736.5|3970
1663335000000|2022-09-16 13:30:00|10737.5|10736|10738.5|10737|10739|10737.5|10737|10735.5|6353
1663335300000|2022-09-16 13:35:00|10739|10737.5|10737|10735.5|10739.5|10738|10737|10735.5|10509
1663335600000|2022-09-16 13:40:00|10737.5|10736|10737.5|10736|10738.5|10737|10737|10735.5|3030
1663335900000|2022-09-16 13:45:00|10737|10735.5|10737|10735.5|10737.5|10736|10735|10733.5|5535
1663336200000|2022-09-16 13:50:00|10737.5|10736|10738.5|10737|10739|10737.5|10737|10735.5|4286
1663336500000|2022-09-16 13:55:00|10738|10736.5|10739.5|10737.5|10740.5|10739|10738|10736.5|19485
1663336800000|2022-09-16 14:00:00|10740|10737|10741|10739.5|10741.5|10740|10738.5|10737|4908
1663337100000|2022-09-16 14:05:00|10741.5|10739|10740.5|10739|10742|10740.5|10740|10738|5028
1663337400000|2022-09-16 14:10:00|10741|10739.5|10742|10740.5|10743|10741.5|10741|10739|4109
1663337700000|2022-09-16 14:15:00|10742.5|10741|10743.5|10742|10743.5|10742|10742|10740.5|2998
1663338000000|2022-09-16 14:20:00|10743|10741.5|10744|10742.5|10745|10743.5|10742|10740.5|2810
1663338300000|2022-09-16 14:25:00|10743.5|10742|10744.5|10743|10745.5|10744|10743.5|10742|3413
1663338600000|2022-09-16 14:30:00|10745|10743.5|10745|10743.5|10745.5|10744|10744.5|10743|2553
1663338900000|2022-09-16 14:35:00|10745.5|10743|10743.5|10742|10745.5|10743.5|10743.5|10742|3185
1663339200000|2022-09-16 14:40:00|10743|10741.5|10743|10741.5|10743.5|10742|10743|10741.5|1158
1663339500000|2022-09-16 14:45:00|10742.5|10741|10743.5|10742|10743.5|10742|10742.5|10740.5|3177
1663339800000|2022-09-16 14:50:00|10744|10742.5|10743|10741.5|10744|10742.5|10742.5|10741|2084
1663340100000|2022-09-16 14:55:00|10742.5|10741|10741.5|10740|10743|10741.5|10741.5|10740|783
1663340400000|2022-09-16 15:00:00|10742|10740.5|10743|10741.5|10744.5|10743|10742|10740.5|3295
1663340700000|2022-09-16 15:05:00|10742.5|10741|10741.5|10740|10743|10741.5|10741|10739.5|2192
1663341000000|2022-09-16 15:10:00|10741|10739.5|10742.5|10741|10743|10741.5|10741|10739.5|8918
1663341300000|2022-09-16 15:15:00|10742|10740.5|10745|10743.5|10745|10743.5|10742|10740.5|4049
1663341600000|2022-09-16 15:20:00|10744.5|10743|10746.5|10745|10746.5|10745|10744.5|10743|5149
1663341900000|2022-09-16 15:25:00|10746|10744.5|10746.5|10745|10747.5|10746|10746|10744.5|3261
1663342200000|2022-09-16 15:30:00|10747|10745.5|10748.5|10747|10748.5|10747|10747|10745.5|1954
1663342500000|2022-09-16 15:35:00|10748|10746.5|10751.5|10750|10752|10750.5|10748|10746.5|4327
1663342800000|2022-09-16 15:40:00|10751|10749.5|10752|10750.5|10752|10750.5|10750.5|10749|3578
1663343100000|2022-09-16 15:45:00|10751.5|10750|10751.5|10750|10752.5|10751|10751.5|10750|1096
1663343400000|2022-09-16 15:50:00|10752|10750.5|10751.5|10750|10752|10750.5|10751|10749.5|1574
1663343700000|2022-09-16 15:55:00|10751|10749.5|10751|10749.5|10751.5|10750|10750.5|10749|1086
1663344000000|2022-09-16 16:00:00|10751.5|10750|10752.5|10751|10752.5|10751|10751|10749.5|962
1663344300000|2022-09-16 16:05:00|10752|10750.5|10752.5|10751|10752.5|10751|10752|10750|1129
1663344600000|2022-09-16 16:10:00|10752|10750.5|10753|10751.5|10753|10751.5|10751.5|10750|572
1663344900000|2022-09-16 16:15:00|10752.5|10751|10753.5|10752|10753.5|10752|10752.5|10751|424
1663345200000|2022-09-16 16:20:00|10754|10752.5|10754|10752.5|10754.5|10753|10753.5|10752|485
1663345500000|2022-09-16 16:25:00|10754.5|10753|10754|10752.5|10755|10753.5|10754|10752.5|993
1663345800000|2022-09-16 16:30:00|10754.5|10753|10754.5|10753|10755.5|10754|10754|10752.5|788
1663346100000|2022-09-16 16:35:00|10755|10753.5|10755|10753.5|10755.5|10754|10754.5|10753|469
1663346400000|2022-09-16 16:40:00|10754.5|10753|10753.5|10752|10754.5|10753|10753.5|10752|192
1663346700000|2022-09-16 16:45:00|||||||||2
1663347000000|2022-09-16 16:50:00|10753|10751.5|10752.5|10751|10753|10751.5|10752.5|10751|332
1663347300000|2022-09-16 16:55:00|10753|10751.5|10752|10750.5|10753|10751.5|10752|10750.5|714
1663347600000|2022-09-16 17:00:00|10752.5|10751|10752.5|10751|10752.5|10751|10752.5|10751|40
1663347900000|2022-09-16 17:05:00|10753.5|10752|10753.5|10752|10753.5|10752|10753.5|10752|65
1663348200000|2022-09-16 17:10:00|10754|10752.5|10754.5|10753|10754.5|10753|10754|10752.5|75
1663348500000|2022-09-16 17:15:00|10754|10752.5|10754|10752.5|10754.5|10753|10754|10752.5|104
1663348800000|2022-09-16 17:20:00|10754.5|10753|10755|10753.5|10755|10753.5|10754.5|10753|130
1663349100000|2022-09-16 17:25:00|10754.5|10753|10755|10753.5|10755|10753.5|10754.5|10753|63
1663349400000|2022-09-16 17:30:00|10755.5|10754|10755|10753.5|10755.5|10754|10755|10753.5|97
1663349700000|2022-09-16 17:35:00|10755.5|10754|10755|10753.5|10755.5|10754|10755|10753.5|56
1663350000000|2022-09-16 17:40:00|10755.5|10754|10755|10753.5|10755.5|10754|10755|10753.5|211
1663350300000|2022-09-16 17:45:00|||||||||5
1663350600000|2022-09-16 17:50:00|10754.5|10753|10756|10754.5|10756.5|10754.5|10754.5|10752.5|753
1663350900000|2022-09-16 17:55:00|10756.5|10755|10756|10754.5|10757|10755|10756|10754.5|592
1663351200000|2022-09-16 18:00:00|10756.5|10755|10756.5|10755|10757|10755|10756.5|10755|46
1663351500000|2022-09-16 18:05:00|||||||||10
1663351800000|2022-09-16 18:10:00|||||||||55
1663352400000|2022-09-16 18:20:00|10756|10754.5|10756.5|10755|10756.5|10755|10756|10754.5|195
1663352700000|2022-09-16 18:25:00|||||||||22
1663353300000|2022-09-16 18:35:00|10757|10755.5|10757.5|10756|10757.5|10756|10757|10755.5|71
1663353900000|2022-09-16 18:45:00|10757|10755.5|10757|10755.5|10757.5|10756|10757|10755.5|37
1663354200000|2022-09-16 18:50:00|||||||||5
1663354500000|2022-09-16 18:55:00|||||||||17
1663354800000|2022-09-16 19:00:00|10756.5|10755|10756|10754.5|10756.5|10755|10756|10754.5|89
1663355100000|2022-09-16 19:05:00|10756.5|10755|10757|10755.5|10757|10755.5|10756.5|10755|58
1663355400000|2022-09-16 19:10:00|10757.5|10756|10757|10755.5|10757.5|10756|10757|10755.5|39
1663355700000|2022-09-16 19:15:00|10757.5|10756|10757.5|10756|10757.5|10756|10757.5|10755.5|21
1663356000000|2022-09-16 19:20:00|10757|10755.5|10757.5|10756|10758|10756.5|10757|10755.5|222
1663356300000|2022-09-16 19:25:00|10758|10756.5|10758|10756.5|10758.5|10757|10758|10756.5|25
1663356600000|2022-09-16 19:30:00|||||||||3
1663356900000|2022-09-16 19:35:00|10757.5|10756|10757|10755.5|10758|10756.5|10756.5|10755|271
1663357200000|2022-09-16 19:40:00|10756.5|10755|10757|10755.5|10757|10755.5|10756.5|10755|3
1663357500000|2022-09-16 19:45:00|10757.5|10756|10757.5|10756|10757.5|10756|10757.5|10756|56
1663357800000|2022-09-16 19:50:00|10758|10756.5|10758|10756.5|10758|10756.5|10758|10756.5|64
1663358100000|2022-09-16 19:55:00|10757.5|10756|10758.5|10757|10758.5|10757|10757.5|10756|146
1663546500000|2022-09-19 00:15:00|10760|10757|10757.5|10756|10760|10757|10757|10755.5|74
1663546800000|2022-09-19 00:20:00|10757|10755.5|10757|10755.5|10757|10755.5|10756.5|10755|49
1663547100000|2022-09-19 00:25:00|10757.5|10756|10757.5|10756|10757.5|10756|10757.5|10756|6
1663547400000|2022-09-19 00:30:00|||||||||11
1663547700000|2022-09-19 00:35:00|10758|10756.5|10757.5|10756|10758|10756.5|10757.5|10756|112
1663548000000|2022-09-19 00:40:00|10757|10755.5|10756|10754.5|10757|10755.5|10755.5|10754|58
1663548300000|2022-09-19 00:45:00|10755.5|10754|10755|10753.5|10756|10754.5|10755|10753.5|53
1663548600000|2022-09-19 00:50:00|10754.5|10753|10755|10753.5|10755|10753.5|10754.5|10753|69
1663548900000|2022-09-19 00:55:00|10754.5|10753|10754.5|10753|10755|10753.5|10754.5|10753|33
1663549200000|2022-09-19 01:00:00|10754|10752.5|10754|10752.5|10754|10752.5|10754|10752.5|14
1663549500000|2022-09-19 01:05:00|10754.5|10753|10754.5|10752.5|10754.5|10753|10754.5|10752.5|14
1663549800000|2022-09-19 01:10:00|10754|10753|10754|10752.5|10754|10753|10753.5|10752|47
1663550400000|2022-09-19 01:20:00|||||||||4
1663550700000|2022-09-19 01:25:00|||||||||2
1663551000000|2022-09-19 01:30:00|||||||||1
1663551600000|2022-09-19 01:40:00|||||||||4
1663552200000|2022-09-19 01:50:00|||||||||2
1663552800000|2022-09-19 02:00:00|||||||||4
1663553100000|2022-09-19 02:05:00|10753.5|10752|10753.5|10752|10753.5|10752|10753.5|10752|28
1663553400000|2022-09-19 02:10:00|||||||||1
1663553700000|2022-09-19 02:15:00|10754|10752.5|10753.5|10752|10754|10752.5|10753.5|10752|22
1663554000000|2022-09-19 02:20:00||10751.5||10752||10752||10751.5|13
1663554600000|2022-09-19 02:30:00|||||||||3
1663555200000|2022-09-19 02:40:00|10753|10751.5|10753|10751.5|10753|10751.5|10753|10751.5|41
1663555500000|2022-09-19 02:45:00|10753.5|10752|10754|10752|10754|10752|10753.5|10752|37
1663555800000|2022-09-19 02:50:00|10753.5|10752.5|10753.5|10752|10753.5|10752.5|10753.5|10752|5
1663556700000|2022-09-19 03:05:00|||||||||2
1663557600000|2022-09-19 03:20:00|||||||||2
1663558200000|2022-09-19 03:30:00|10754|10752.5|10754|10752.5|10754|10752.5|10754|10752.5|36
1663559100000|2022-09-19 03:45:00|||||||||2
1663559700000|2022-09-19 03:55:00|||||||||1
1663560000000|2022-09-19 04:00:00|||||||||2
1663560300000|2022-09-19 04:05:00|||||||||1
1663560600000|2022-09-19 04:10:00|||||||||2
1663560900000|2022-09-19 04:15:00|||||||||2
1663561500000|2022-09-19 04:25:00|||||||||4
1663561800000|2022-09-19 04:30:00|10753.5|10752|10753.5|10752|10753.5|10752|10753.5|10752|35
1663562100000|2022-09-19 04:35:00|10754|10752.5|10754|10752.5|10754|10752.5|10754|10752.5|13
1663562400000|2022-09-19 04:40:00|||||||||2
1663562700000|2022-09-19 04:45:00|10753.5|10752|10753.5|10752|10753.5|10752|10753.5|10752|75
1663563000000|2022-09-19 04:50:00|||||||||10
1663563300000|2022-09-19 04:55:00|||||||||9
1663563600000|2022-09-19 05:00:00|||||||||18
1663563900000|2022-09-19 05:05:00|||||||||44
1663564200000|2022-09-19 05:10:00|||||||||20
1663564500000|2022-09-19 05:15:00|||||||||12
1663564800000|2022-09-19 05:20:00|||||||||11
1663565100000|2022-09-19 05:25:00||10751.5||10751.5||10751.5||10751.5|17
1663565400000|2022-09-19 05:30:00|10753|10752|10753.5|10751.5|10753.5|10752|10753|10751.5|29
1663565700000|2022-09-19 05:35:00|10754|10752|10754|10752.5|10754|10752.5|10754|10752|68
1663566000000|2022-09-19 05:40:00|10754.5|10753|10754.5|10753|10754.5|10753|10754.5|10753|383
1663566300000|2022-09-19 05:45:00|10755|10753.5|10754.5|10753|10755|10753.5|10754.5|10753|22
1663566600000|2022-09-19 05:50:00|10755|10753.5|10755.5|10754|10755.5|10754|10755|10753.5|284
1663566900000|2022-09-19 05:55:00|10755|10753.5|10754.5|10753|10755.5|10754|10754.5|10753|172
1663567200000|2022-09-19 06:00:00|10754|10752.5|10750.5|10748.5|10754.5|10753|10749.5|10748|1592
1663567500000|2022-09-19 06:05:00|10750|10749|10751|10749|10751|10749.5|10750|10748.5|675
1663567800000|2022-09-19 06:10:00|10750.5|10749.5|10748|10746.5|10750.5|10749.5|10748|10746.5|706
1663568100000|2022-09-19 06:15:00|10748.5|10747|10747.5|10746|10749|10747.5|10747.5|10746|1108
1663568400000|2022-09-19 06:20:00|10748|10746.5|10747.5|10746|10748.5|10747|10747.5|10746|1064
1663568700000|2022-09-19 06:25:00|10748|10746.5|10748|10746|10748.5|10746.5|10746|10744.5|928
1663569000000|2022-09-19 06:30:00|10747.5|10746.5|10748.5|10747|10748.5|10747|10747|10745.5|1721
1663569300000|2022-09-19 06:35:00|10749|10746.5|10749|10747.5|10750|10748|10749|10746.5|696
1663569600000|2022-09-19 06:40:00|10749.5|10748|10750.5|10749|10750.5|10749|10749|10747.5|626
1663569900000|2022-09-19 06:45:00|10750|10748.5|10753|10751.5|10753|10751.5|10750|10748.5|2887
1663570200000|2022-09-19 06:50:00|10753.5|10752|10755.5|10754|10755.5|10754|10753|10751.5|2050
1663570500000|2022-09-19 06:55:00|10756|10754.5|10754.5|10753|10756.5|10755|10754|10752.5|1700
1663570800000|2022-09-19 07:00:00|10755|10753.5|10750|10748.5|10755.5|10754|10750|10748.5|2259
1663571100000|2022-09-19 07:05:00|10750.5|10749|10748.5|10747|10750.5|10749|10746.5|10745|2665
1663571400000|2022-09-19 07:10:00|10749|10747.5|10748|10746.5|10749.5|10747.5|10747.5|10746|1499
1663571700000|2022-09-19 07:15:00|10747.5|10746|10749|10747.5|10749|10747.5|10747.5|10746|1671
1663572000000|2022-09-19 07:20:00|10749.5|10748|10750|10748.5|10751.5|10750|10749|10747.5|5550
1663572300000|2022-09-19 07:25:00|10750.5|10749|10747.5|10746|10750.5|10749|10747.5|10746|2094
1663572600000|2022-09-19 07:30:00|10748|10746.5|10746|10744.5|10748.5|10747|10746|10744.5|1842
1663572900000|2022-09-19 07:35:00|10746.5|10745|10748|10746.5|10748.5|10747|10746.5|10745|2309
1663573200000|2022-09-19 07:40:00|10747.5|10746|10747|10745.5|10747.5|10746|10746.5|10745|488
1663573500000|2022-09-19 07:45:00|10746.5|10745|10745.5|10744|10747|10745.5|10744.5|10743|1269
1663573800000|2022-09-19 07:50:00|10746|10744.5|10745.5|10744|10747|10745.5|10745.5|10743.5|2318
1663574100000|2022-09-19 07:55:00|10745|10743.5|10744.5|10743|10746|10744.5|10744.5|10743|1870
1663574400000|2022-09-19 08:00:00|10745|10743.5|10747.5|10746|10747.5|10746|10745|10743.5|2282
1663574700000|2022-09-19 08:05:00|10747|10745.5|10747.5|10746|10748.5|10747|10746|10744.5|1887
1663575000000|2022-09-19 08:10:00|10747|10745.5|10746.5|10745|10747.5|10746|10746.5|10745|459
1663575300000|2022-09-19 08:15:00|10747|10745.5|10748|10746.5|10748.5|10747|10746.5|10745|1204
1663575600000|2022-09-19 08:20:00|10748.5|10747|10748.5|10747|10749|10747.5|10747.5|10746|1752
1663575900000|2022-09-19 08:25:00|10748|10746.5|10748|10746.5|10749|10747.5|10747.5|10746|815
1663576200000|2022-09-19 08:30:00|10747.5|10746|10747.5|10746|10748.5|10747|10747.5|10746|764
1663576500000|2022-09-19 08:35:00|10748|10746.5|10748.5|10747|10749|10747.5|10748|10746.5|1227
1663576800000|2022-09-19 08:40:00|10749|10747.5|10748.5|10747|10749.5|10748|10748.5|10747|2407
1663577100000|2022-09-19 08:45:00|10748|10746.5|10748.5|10747|10749|10747.5|10748|10746.5|1107
1663577400000|2022-09-19 08:50:00|10748|10746.5|10746|10744.5|10748.5|10747|10746|10744.5|2962
1663577700000|2022-09-19 08:55:00|10746.5|10745|10745.5|10744|10747|10745.5|10745.5|10744|1650
1663578000000|2022-09-19 09:00:00|10746|10744.5|10745|10743.5|10746|10744.5|10745|10743.5|1166
1663578300000|2022-09-19 09:05:00|10745.5|10744|10745|10743|10745.5|10744|10744|10742.5|982
1663578600000|2022-09-19 09:10:00|10744.5|10743.5|10744.5|10743|10746|10744.5|10744.5|10743|626
1663578900000|2022-09-19 09:15:00|10745|10743.5|10744|10742.5|10745.5|10744|10744|10742.5|1035
1663579200000|2022-09-19 09:20:00|10744.5|10743|10743.5|10742|10745|10743.5|10743.5|10742|726
1663579500000|2022-09-19 09:25:00|10744|10742.5|10744|10742.5|10744.5|10743|10743.5|10742|1500
1663579800000|2022-09-19 09:30:00|10744.5|10743|10744.5|10743|10745.5|10744|10743.5|10742|1605
1663580100000|2022-09-19 09:35:00|10745|10743.5|10743|10741.5|10745|10743.5|10743|10741.5|1035
1663580400000|2022-09-19 09:40:00|10742.5|10741|10742.5|10741|10743|10741.5|10742|10740.5|2446
1663580700000|2022-09-19 09:45:00|10742|10740.5|10742|10740.5|10742.5|10741|10742|10740.5|2293
1663581000000|2022-09-19 09:50:00|10741|10739.5|10742.5|10741|10742.5|10741|10741|10739.5|2950
1663581300000|2022-09-19 09:55:00|10742|10740.5|10742|10740.5|10742.5|10741|10741.5|10740|1268
1663581600000|2022-09-19 10:00:00|10742.5|10741|10742.5|10741|10743|10741.5|10741|10739.5|1442
1663581900000|2022-09-19 10:05:00|10743|10741.5|10742.5|10741|10743|10741.5|10741.5|10740|423
1663582200000|2022-09-19 10:10:00|10742|10740.5|10740.5|10739|10742.5|10741|10740.5|10739|497
1663582500000|2022-09-19 10:15:00|10741|10739.5|10741.5|10740|10741.5|10740|10740.5|10739|1278
1663582800000|2022-09-19 10:20:00|10741|10739.5|10741|10739.5|10741.5|10740|10740.5|10739|495
1663583100000|2022-09-19 10:25:00|10740.5|10739|10740.5|10739|10741|10739.5|10740.5|10739|359
1663583400000|2022-09-19 10:30:00|10741|10739.5|10740.5|10739|10741|10739.5|10740.5|10739|1224
1663583700000|2022-09-19 10:35:00|10740|10738.5|10740|10738.5|10740.5|10739|10740|10738.5|364
1663584000000|2022-09-19 10:40:00|10739.5|10738|10740|10738.5|10740.5|10739|10739.5|10738|889
1663584300000|2022-09-19 10:45:00|10740.5|10739|10739.5|10738|10740.5|10739|10739|10737.5|2163
1663584600000|2022-09-19 10:50:00|10739|10737.5|10740|10738.5|10740.5|10738.5|10739|10737.5|601
1663584900000|2022-09-19 10:55:00|10739.5|10738|10739.5|10738|10739.5|10738|10739|10737.5|158
1663585200000|2022-09-19 11:00:00|10739|10737.5|10738.5|10737|10739.5|10738|10738.5|10737|1073
1663585500000|2022-09-19 11:05:00|10738|10736.5|10738|10736.5|10738.5|10737|10737.5|10736|495
1663585800000|2022-09-19 11:10:00|10737.5|10736|10739.5|10738|10739.5|10738|10737.5|10736|561
1663586100000|2022-09-19 11:15:00|10739|10737.5|10738.5|10737|10739.5|10738|10738.5|10737|357
1663586400000|2022-09-19 11:20:00|10738|10736.5|10737.5|10736|10738.5|10737|10737|10735.5|644
1663586700000|2022-09-19 11:25:00|10737|10735.5|10738|10736.5|10738|10736.5|10736.5|10735|420
1663587000000|2022-09-19 11:30:00|10738.5|10737|10739|10737.5|10739|10737.5|10738|10736.5|449
1663587300000|2022-09-19 11:35:00|10738.5|10737|10739|10737.5|10739|10737.5|10738.5|10737|221
1663587600000|2022-09-19 11:40:00|10738.5|10737|10738.5|10737|10739|10737.5|10737.5|10736|2365
1663587900000|2022-09-19 11:45:00|10739|10737.5|10739.5|10738|10739.5|10738|10739|10737.5|1125
1663588200000|2022-09-19 11:50:00|10739|10737.5|10740|10738.5|10740|10738.5|10739|10737.5|1054
1663588500000|2022-09-19 11:55:00|10739.5|10738|10738.5|10737|10740|10738.5|10738.5|10737|1169
1663588800000|2022-09-19 12:00:00|10738|10736.5|10738.5|10737|10738.5|10737|10737.5|10736|1479
1663589100000|2022-09-19 12:05:00|10738|10736.5|10738|10736.5|10738.5|10737|10737|10735.5|1630
1663589400000|2022-09-19 12:10:00|10738.5|10737|10738|10736.5|10738.5|10737|10738|10736.5|551
1663589700000|2022-09-19 12:15:00|10738.5|10737|10737.5|10736|10738.5|10737|10737.5|10736|978
1663590000000|2022-09-19 12:20:00|10738|10736.5|10738.5|10737|10738.5|10737|10737.5|10736|1259
1663590300000|2022-09-19 12:25:00|10739|10737.5|10738.5|10737|10739.5|10738|10738.5|10737|1916
1663590600000|2022-09-19 12:30:00|10739|10737.5|10739.5|10738|10739.5|10738|10738|10736.5|1181
1663590900000|2022-09-19 12:35:00|10739|10737.5|10740.5|10739|10740.5|10739|10739|10737.5|644
1663591200000|2022-09-19 12:40:00|10740|10738.5|10741|10739.5|10741.5|10740|10740|10738.5|1363
1663591500000|2022-09-19 12:45:00|10741.5|10740|10741.5|10740|10741.5|10740|10741.5|10740|958
1663591800000|2022-09-19 12:50:00|10742|10740.5|10743.5|10742|10743.5|10742|10741|10739.5|1644
1663592100000|2022-09-19 12:55:00|10744|10742.5|10740.5|10739|10744|10742.5|10740|10738.5|4074
1663592400000|2022-09-19 13:00:00|10741|10739.5|10741.5|10740|10742|10740.5|10740|10738.5|558
1663592700000|2022-09-19 13:05:00|10742|10740.5|10741|10739.5|10742|10740.5|10740|10738.5|740
1663593000000|2022-09-19 13:10:00|10741.5|10740|10740|10738.5|10741.5|10740|10740|10738.5|807
1663593300000|2022-09-19 13:15:00|10739.5|10738|10740|10738.5|10740.5|10739|10739.5|10738|885
1663593600000|2022-09-19 13:20:00|10739.5|10738|10740|10738.5|10740.5|10739|10739|10737.5|1981
1663593900000|2022-09-19 13:25:00|10739.5|10738|10738.5|10737|10740|10738.5|10738.5|10737|873
1663594200000|2022-09-19 13:30:00|10738|10736.5|10738|10736.5|10739|10737.5|10738|10736.5|1417
1663594500000|2022-09-19 13:35:00|10738.5|10737|10739|10737.5|10739|10737.5|10737.5|10736|1831
1663594800000|2022-09-19 13:40:00|10738.5|10737|10738|10736.5|10739|10737.5|10737.5|10736|1337
1663595100000|2022-09-19 13:45:00|10737.5|10736|10738|10736.5|10738.5|10737|10737.5|10736|1278
1663595400000|2022-09-19 13:50:00|10737.5|10736|10738|10736.5|10738|10736.5|10737.5|10736|1084
1663595700000|2022-09-19 13:55:00|10737.5|10736|10737|10735.5|10737.5|10736|10736.5|10735|1190
1663596000000|2022-09-19 14:00:00|10736.5|10735|10737|10735.5|10738|10736.5|10736|10734.5|1533
1663596300000|2022-09-19 14:05:00|10737.5|10736|10738|10736.5|10738|10736.5|10737|10735.5|879
1663596600000|2022-09-19 14:10:00|10737.5|10736|10737|10735.5|10738.5|10737|10737|10735.5|1734
1663596900000|2022-09-19 14:15:00|10736.5|10735|10736.5|10735|10737|10735.5|10736|10734.5|946
1663597200000|2022-09-19 14:20:00|10736|10734.5|10736|10734.5|10736.5|10735|10735.5|10734|1505
1663597500000|2022-09-19 14:25:00|10736.5|10735|10737.5|10736|10738.5|10737|10736.5|10735|2833
1663597800000|2022-09-19 14:30:00|10737|10735.5|10737.5|10736|10738|10736.5|10736.5|10735|1408
1663598100000|2022-09-19 14:35:00|10737|10735.5|10736|10734.5|10737.5|10736|10736|10734.5|862
1663598400000|2022-09-19 14:40:00|10735.5|10734|10736|10734.5|10736.5|10735|10735.5|10734|1144
1663598700000|2022-09-19 14:45:00|10735.5|10734|10735|10733.5|10736.5|10735|10735|10733.5|2108
1663599000000|2022-09-19 14:50:00|10735.5|10734|10736.5|10734.5|10736.5|10735|10735|10733.5|2021
1663599300000|2022-09-19 14:55:00|10736|10735|10736|10734.5|10736.5|10735|10735.5|10734|3038
1663599600000|2022-09-19 15:00:00|10736.5|10735|10737.5|10736|10738.5|10737|10736.5|10735|1190
1663599900000|2022-09-19 15:05:00|10738|10736.5|10738.5|10737|10738.5|10737|10737.5|10736|562
1663600200000|2022-09-19 15:10:00|10739|10737.5|10739|10737.5|10739|10737.5|10738|10736.5|1124
1663600500000|2022-09-19 15:15:00|10738.5|10737|10738|10736.5|10738.5|10737|10737|10735|2310
1663600800000|2022-09-19 15:20:00|10738.5|10737|10738|10736|10738.5|10737|10737.5|10736|946
1663601100000|2022-09-19 15:25:00|10737.5|10736.5|10737.5|10736|10738|10736.5|10736.5|10735|424
1663601400000|2022-09-19 15:30:00|10737|10735.5|10736.5|10735|10737.5|10736|10736.5|10735|613
1663601700000|2022-09-19 15:35:00|10736|10734.5|10736|10734.5|10736.5|10735|10735.5|10734|558
1663602000000|2022-09-19 15:40:00|10735.5|10734|10734.5|10733|10735.5|10734|10734.5|10733|863
1663602300000|2022-09-19 15:45:00|10735|10733.5|10735|10733.5|10735|10733.5|10734.5|10733|405
1663602600000|2022-09-19 15:50:00|10734.5|10733|10734.5|10733|10734.5|10733|10734|10732.5|590
1663602900000|2022-09-19 15:55:00|10735|10733.5|10735|10733.5|10735.5|10734|10734.5|10733|988
1663603200000|2022-09-19 16:00:00|10735.5|10734|10734|10732.5|10736|10734.5|10734|10732.5|1449
1663603500000|2022-09-19 16:05:00|10734.5|10733|10734.5|10733|10734.5|10733|10734|10732.5|170
1663603800000|2022-09-19 16:10:00|10735|10733.5|10735.5|10734|10735.5|10734|10735|10733.5|136
1663604100000|2022-09-19 16:15:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|134
1663604400000|2022-09-19 16:20:00|10736|10734.5|10736|10734.5|10736|10734.5|10735.5|10734|345
1663604700000|2022-09-19 16:25:00|10736.5|10735|10736.5|10735|10736.5|10735|10736.5|10735|296
1663605000000|2022-09-19 16:30:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|153
1663605300000|2022-09-19 16:35:00|10735|10733.5|10735|10733.5|10735.5|10734|10735|10733.5|310
1663605600000|2022-09-19 16:40:00|||||||||93
1663605900000|2022-09-19 16:45:00|10734.5|10733|10735|10733.5|10735|10733.5|10734.5|10733|151
1663606200000|2022-09-19 16:50:00|10734.5|10733|10735.5|10734|10735.5|10734|10734.5|10733|660
1663606500000|2022-09-19 16:55:00|10735|10733.5|10735.5|10734|10735.5|10734|10735|10733.5|215
1663606800000|2022-09-19 17:00:00|10735|10733.5|10735.5|10734|10736|10734|10735|10733.5|140
1663607100000|2022-09-19 17:05:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|52
1663607400000|2022-09-19 17:10:00|10735|10733.5|10734.5|10733|10735|10733.5|10734.5|10733|164
1663607700000|2022-09-19 17:15:00|10734|10732.5|10735|10733.5|10735|10733.5|10734|10732.5|52
1663608300000|2022-09-19 17:25:00|||||||||4
1663608600000|2022-09-19 17:30:00|10734.5|10733|10735|10733.5|10735|10733.5|10734.5|10733|28
1663608900000|2022-09-19 17:35:00|10734.5|10733|10734.5|10733|10735|10733.5|10734.5|10733|155
1663609200000|2022-09-19 17:40:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|21
1663609500000|2022-09-19 17:45:00|10734.5|10733|10734.5|10733|10734.5|10733|10734.5|10733|71
1663609800000|2022-09-19 17:50:00|10735|10733.5|10734.5|10733|10735|10733.5|10734.5|10733|105
1663610100000|2022-09-19 17:55:00|||||||||14
1663610400000|2022-09-19 18:00:00||10732.5||10733||10733||10732.5|2
1663610700000|2022-09-19 18:05:00|||||||||4
1663611000000|2022-09-19 18:10:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|3
1663611300000|2022-09-19 18:15:00|10734.5|10733|10734.5|10733|10734.5|10733|10734|10732.5|44
1663611600000|2022-09-19 18:20:00|||||||||1
1663611900000|2022-09-19 18:25:00|10734|10732.5|10734.5|10733|10734.5|10733|10734|10732.5|48
1663612200000|2022-09-19 18:30:00|||||||||43
1663612500000|2022-09-19 18:35:00|||||||||4
1663612800000|2022-09-19 18:40:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|23
1663613100000|2022-09-19 18:45:00|10734.5|10733|10734.5|10733|10734.5|10733|10734|10733|21
1663613400000|2022-09-19 18:50:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|17
1663613700000|2022-09-19 18:55:00|10734.5|10733|10734.5|10733|10734.5|10733|10734|10732.5|78
1663614000000|2022-09-19 19:00:00|10735|10733.5|10735|10733.5|10735|10733.5|10734.5|10733|95
1663614300000|2022-09-19 19:05:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|12
1663614600000|2022-09-19 19:10:00|||||||||9
1663614900000|2022-09-19 19:15:00|||||||||16
1663615200000|2022-09-19 19:20:00|10736|10734.5|10736|10734|10736|10734.5|10735.5|10734|81
1663615500000|2022-09-19 19:25:00|10735.5|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|20
1663615800000|2022-09-19 19:30:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|53
1663616100000|2022-09-19 19:35:00|10736|10734.5|10736|10734.5|10736.5|10735|10736|10734.5|48
1663616400000|2022-09-19 19:40:00|||||||||7
1663616700000|2022-09-19 19:45:00|10736.5|10735|10736.5|10734.5|10736.5|10735|10736|10734.5|50
1663617000000|2022-09-19 19:50:00|10736|10735|10737.5|10736|10737.5|10736|10736|10734.5|336
1663617300000|2022-09-19 19:55:00|10737|10735.5|10737|10735.5|10737.5|10735.5|10737|10735|135
1663632900000|2022-09-20 00:15:00|10738.5|10735|10736.5|10735|10738.5|10735.5|10736|10734.5|36
1663633200000|2022-09-20 00:20:00|10737||10736.5||10737||10736.5||29
1663633500000|2022-09-20 00:25:00|||||||||2
1663633800000|2022-09-20 00:30:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735|44
1663634100000|2022-09-20 00:35:00|10736.5|10735|10736.5|10734.5|10736.5|10735|10736|10734.5|6
1663634400000|2022-09-20 00:40:00||10735||10735||10735||10735|3
1663634700000|2022-09-20 00:45:00|||||||||2
1663635000000|2022-09-20 00:50:00|||||||||1
1663635300000|2022-09-20 00:55:00|10736|10734.5|10736.5|10735|10736.5|10735|10736|10734.5|3
1663635900000|2022-09-20 01:05:00|||||||||1
1663636200000|2022-09-20 01:10:00|10737|10735.5|10737|10735|10737|10735.5|10737|10735|2
1663636500000|2022-09-20 01:15:00||10735.5||10735.5||10735.5||10735|0
1663636800000|2022-09-20 01:20:00|10737.5||10737||10737.5||10737||13
1663637100000|2022-09-20 01:25:00|10737.5|10736|10737.5|10736|10737.5|10736|10737.5|10735.5|100
1663637400000|2022-09-20 01:30:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|100
1663637700000|2022-09-20 01:35:00|10737.5|10736|10738|10736.5|10738|10736.5|10737.5|10736|45
1663638000000|2022-09-20 01:40:00|10737.5|10736|10737.5|10736|10737.5|10736|10737.5|10736|67
1663638600000|2022-09-20 01:50:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|140
1663638900000|2022-09-20 01:55:00|||||||||1
1663639200000|2022-09-20 02:00:00|||||||||1
1663639500000|2022-09-20 02:05:00|||||||||1
1663640100000|2022-09-20 02:15:00|||||||||1
1663640400000|2022-09-20 02:20:00|||||||||1
1663641300000|2022-09-20 02:35:00|||||||||1
1663641600000|2022-09-20 02:40:00|10737.5|10736|10737.5|10735.5|10737.5|10736|10737|10735.5|234
1663642200000|2022-09-20 02:50:00|||||||||1
1663642500000|2022-09-20 02:55:00||10736||10736||10736||10736|113
1663644300000|2022-09-20 03:25:00|||||||||1
1663644600000|2022-09-20 03:30:00|||||||||1
1663644900000|2022-09-20 03:35:00|||||||||10
1663645200000|2022-09-20 03:40:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|15
1663645500000|2022-09-20 03:45:00|||||||||1
1663646400000|2022-09-20 04:00:00|10737.5|10736|10737.5|10736|10737.5|10736|10737.5|10736|13
1663647000000|2022-09-20 04:10:00|||||||||4
1663647300000|2022-09-20 04:15:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|25
1663647600000|2022-09-20 04:20:00|||||||||1
1663647900000|2022-09-20 04:25:00|10737.5|10736|10737.5|10736|10737.5|10736|10737.5|10736|12
1663648200000|2022-09-20 04:30:00|||||||||7
1663648500000|2022-09-20 04:35:00||10735.5||10735.5||10735.5||10735.5|5
1663648800000|2022-09-20 04:40:00||10736||10736||10736||10736|6
1663649100000|2022-09-20 04:45:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|7
1663649700000|2022-09-20 04:55:00|||||||||1
1663650000000|2022-09-20 05:00:00|||||||||1
1663650600000|2022-09-20 05:10:00|||||||||1
1663650900000|2022-09-20 05:15:00|10737.5||10737||10737.5||10737||15
1663651200000|2022-09-20 05:20:00|10737.5||10737.5||10737.5||10737.5||6
1663651500000|2022-09-20 05:25:00||10736||10736||10736||10736|111
1663651800000|2022-09-20 05:30:00|10738|10736.5|10738|10736.5|10738.5|10737|10738|10736|113
1663652100000|2022-09-20 05:35:00|10738.5|10737|10738|10736.5|10738.5|10737|10738|10736.5|177
1663652400000|2022-09-20 05:40:00|10738.5||10738.5||10738.5||10738.5||10
1663652700000|2022-09-20 05:45:00|10738|10737|10738|10736.5|10738.5|10737|10738|10736.5|157
1663653000000|2022-09-20 05:50:00|10737.5|10736|10737.5|10736|10737.5|10736|10737.5|10736|15
1663653300000|2022-09-20 05:55:00|10738|10736.5|10738.5|10736.5|10739|10737.5|10737.5|10736|304
1663653600000|2022-09-20 06:00:00|10738|10736|10731.5|10730|10738.5|10736.5|10731|10729.5|3119
1663653900000|2022-09-20 06:05:00|10732|10730.5|10732.5|10731|10732.5|10731|10731|10729.5|1757
1663654200000|2022-09-20 06:10:00|10732|10730.5|10731.5|10730|10732|10730.5|10730.5|10729|859
1663654500000|2022-09-20 06:15:00|10732|10730.5|10731.5|10730|10732.5|10731|10731.5|10730|973
1663654800000|2022-09-20 06:20:00|10732|10730.5|10732.5|10731|10733|10731.5|10731.5|10730|702
1663655100000|2022-09-20 06:25:00|10732|10730.5|10731.5|10730|10732|10730.5|10731.5|10729.5|403
1663655400000|2022-09-20 06:30:00|10731|10729.5|10730|10728.5|10732.5|10731|10729.5|10728|1241
1663655700000|2022-09-20 06:35:00|10729.5|10728|10730|10728.5|10730.5|10729|10728|10726.5|2080
1663656000000|2022-09-20 06:40:00|10730.5|10729|10729|10727.5|10730.5|10729|10728.5|10727|820
1663656300000|2022-09-20 06:45:00|10728.5|10727|10727.5|10726|10728.5|10727|10725.5|10724|2361
1663656600000|2022-09-20 06:50:00|10728|10725.5|10729|10727.5|10729.5|10728|10727.5|10725.5|714
1663656900000|2022-09-20 06:55:00|10728.5|10727|10729|10727.5|10729.5|10727.5|10728|10726.5|484
1663657200000|2022-09-20 07:00:00|10728.5|10727|10730|10728.5|10730.5|10729|10728|10726.5|4808
1663657500000|2022-09-20 07:05:00|10729.5|10728|10730.5|10729|10732|10730.5|10729.5|10728|5199
1663657800000|2022-09-20 07:10:00|10730|10728.5|10731.5|10730|10732.5|10731|10729.5|10728|1085
1663658100000|2022-09-20 07:15:00|10732|10730.5|10730.5|10729|10733|10731.5|10730.5|10729|1955
1663658400000|2022-09-20 07:20:00|10731|10729.5|10727.5|10726|10731|10729.5|10726.5|10725|3123
1663658700000|2022-09-20 07:25:00|10728|10726.5|10728.5|10727|10729.5|10728|10727.5|10726|3117
1663659000000|2022-09-20 07:30:00|10728|10726.5|10725.5|10724|10728|10726.5|10725|10723.5|5272
1663659300000|2022-09-20 07:35:00|10725|10723.5|10725|10723.5|10725.5|10724|10723.5|10722|3384
1663659600000|2022-09-20 07:40:00|10725.5|10724|10722.5|10721|10725.5|10724|10722|10720.5|5053
1663659900000|2022-09-20 07:45:00|10722|10720.5|10722|10720.5|10723|10721.5|10721.5|10720|3467
1663660200000|2022-09-20 07:50:00|10721.5|10720|10724.5|10723|10724.5|10723|10721.5|10720|2043
1663660500000|2022-09-20 07:55:00|10724|10722.5|10725.5|10724|10726.5|10725|10724|10722.5|2790
1663660800000|2022-09-20 08:00:00|10725|10723.5|10726|10724.5|10727|10725.5|10725|10723.5|807
1663661100000|2022-09-20 08:05:00|10725.5|10724|10726.5|10725|10726.5|10725|10725|10723.5|3531
1663661400000|2022-09-20 08:10:00|10727|10725.5|10725.5|10724|10727.5|10726|10725.5|10724|5513
1663661700000|2022-09-20 08:15:00|10725|10723.5|10725|10723.5|10725.5|10724|10724.5|10723|2581
1663662000000|2022-09-20 08:20:00|10725.5|10724|10726|10724.5|10726.5|10725|10725|10723.5|4353
1663662300000|2022-09-20 08:25:00|10726.5|10725|10725.5|10724|10727|10725.5|10725|10723.5|3128
1663662600000|2022-09-20 08:30:00|10725|10723.5|10726|10724.5|10726|10724.5|10724|10722.5|1509
1663662900000|2022-09-20 08:35:00|10725.5|10724|10726|10724.5|10727|10725.5|10725|10723.5|5074
1663663200000|2022-09-20 08:40:00|10726.5|10725|10725|10723.5|10726.5|10725|10724|10722.5|2659
1663663500000|2022-09-20 08:45:00|10724.5|10723|10725|10723.5|10725|10723.5|10724|10722.5|7911
1663663800000|2022-09-20 08:50:00|10724.5|10723|10724.5|10723|10725.5|10724|10724|10722.5|2090
1663664100000|2022-09-20 08:55:00|10725|10723.5|10722|10720.5|10726|10724.5|10721|10719.5|2984
1663664400000|2022-09-20 09:00:00|10722.5|10720|10720|10718.5|10722.5|10721|10720|10718.5|2777
1663664700000|2022-09-20 09:05:00|10720.5|10719|10719.5|10717.5|10721|10719.5|10718.5|10717|4841
1663665000000|2022-09-20 09:10:00|10719|10718|10719|10717.5|10720|10718.5|10718|10716.5|9977
1663665300000|2022-09-20 09:15:00|10719.5|10717|10718|10716.5|10719.5|10718|10718|10716.5|3686
1663665600000|2022-09-20 09:20:00|10718.5|10717|10717|10715.5|10719|10717.5|10717|10715.5|3972
1663665900000|2022-09-20 09:25:00|10717.5|10716|10717|10715.5|10718|10716.5|10715.5|10714|2169
1663666200000|2022-09-20 09:30:00|10716.5|10715|10716|10714.5|10718|10716.5|10715|10713.5|2743
1663666500000|2022-09-20 09:35:00|10715.5|10714|10718|10716.5|10718.5|10717|10715.5|10714|2519
1663666800000|2022-09-20 09:40:00|10718.5|10717|10718|10716.5|10718.5|10717|10717|10715.5|8166
1663667100000|2022-09-20 09:45:00|10718.5|10717|10718.5|10717|10718.5|10717|10716.5|10715|1402
1663667400000|2022-09-20 09:50:00|10718|10716.5|10719|10717.5|10719.5|10718|10718|10716.5|1719
1663667700000|2022-09-20 09:55:00|10719.5|10718|10721.5|10720|10721.5|10720|10719.5|10718|1744
1663668000000|2022-09-20 10:00:00|10722|10720.5|10720|10718.5|10723|10721.5|10720|10718.5|3462
1663668300000|2022-09-20 10:05:00|10719.5|10718|10719.5|10718|10721|10719.5|10719.5|10717.5|2592
1663668600000|2022-09-20 10:10:00|10719|10717.5|10720|10718.5|10720|10718.5|10718.5|10717|1453
1663668900000|2022-09-20 10:15:00|10719.5|10718|10719|10717.5|10720|10718.5|10718.5|10717|1995
1663669200000|2022-09-20 10:20:00|10718.5|10717|10718|10716.5|10719|10717.5|10717.5|10716|6690
1663669500000|2022-09-20 10:25:00|10718.5|10716|10718.5|10717|10719|10717.5|10718|10716|2600
1663669800000|2022-09-20 10:30:00|10719|10717.5|10718.5|10717|10719|10717.5|10717.5|10716|1741
1663670100000|2022-09-20 10:35:00|10719|10717.5|10719.5|10718|10719.5|10718|10718.5|10717|2071
1663670400000|2022-09-20 10:40:00|10719|10717.5|10719.5|10718|10720|10718.5|10719|10717.5|757
1663670700000|2022-09-20 10:45:00|10719|10717.5|10718|10716.5|10719|10717.5|10718|10716.5|552
1663671000000|2022-09-20 10:50:00|10718.5|10717|10719.5|10718|10720|10718.5|10718.5|10717|1534
1663671300000|2022-09-20 10:55:00|10719|10717.5|10718.5|10717|10719.5|10718|10718.5|10717|1690
1663671600000|2022-09-20 11:00:00|10718|10716.5|10719|10717.5|10719.5|10718|10718|10716.5|1238
1663671900000|2022-09-20 11:05:00|10718.5|10717|10717.5|10716|10719|10717.5|10717|10715.5|2441
1663672200000|2022-09-20 11:10:00|10717|10715.5|10717|10715.5|10717.5|10716|10716|10714.5|1589
1663672500000|2022-09-20 11:15:00|10717.5|10715|10717|10715.5|10717.5|10716|10716.5|10715|2627
1663672800000|2022-09-20 11:20:00|10716.5|10715|10717.5|10716|10717.5|10716|10716.5|10715|546
1663673100000|2022-09-20 11:25:00|10717|10715.5|10717.5|10715.5|10718|10716.5|10717|10715.5|1232
1663673400000|2022-09-20 11:30:00|10717|10715|10717|10715.5|10717|10715.5|10716|10714.5|857
1663673700000|2022-09-20 11:35:00|10716.5|10715|10716.5|10715|10717|10715.5|10716.5|10715|2064
1663674000000|2022-09-20 11:40:00|10716|10714.5|10712|10710.5|10716|10714.5|10712|10710.5|4177
1663674300000|2022-09-20 11:45:00|10712.5|10711|10713|10711.5|10713.5|10712|10711|10709.5|2382
1663674600000|2022-09-20 11:50:00|10712.5|10711|10712.5|10711|10714.5|10712.5|10712.5|10711|1782
1663674900000|2022-09-20 11:55:00|10713|10711.5|10714|10712.5|10714|10712.5|10712.5|10711|797
1663675200000|2022-09-20 12:00:00|10713.5|10712|10714|10712.5|10714.5|10713|10713.5|10712|2652
1663675500000|2022-09-20 12:05:00|10713.5|10712|10714|10712.5|10715|10713.5|10713.5|10712|1054
1663675800000|2022-09-20 12:10:00|10714.5|10713|10715.5|10714|10716|10714.5|10714.5|10713|1779
1663676100000|2022-09-20 12:15:00|10716|10714.5|10713.5|10712|10716.5|10715|10713.5|10712|3752
1663676400000|2022-09-20 12:20:00|10713|10711.5|10712|10710.5|10713.5|10712|10712|10710.5|1815
1663676700000|2022-09-20 12:25:00|10711.5|10710|10712|10710.5|10712|10710.5|10710.5|10709|1984
1663677000000|2022-09-20 12:30:00|10712.5|10711|10711.5|10710|10713.5|10712|10711.5|10710|3295
1663677300000|2022-09-20 12:35:00|10712|10710.5|10714|10712.5|10714|10712.5|10711.5|10710|2159
1663677600000|2022-09-20 12:40:00|10714.5|10713|10715|10713.5|10715.5|10714|10714|10712.5|1639
1663677900000|2022-09-20 12:45:00|10715.5|10714|10719.5|10718|10721|10719.5|10713|10711.5|6267
1663678200000|2022-09-20 12:50:00|10719|10717.5|10717|10715.5|10719.5|10718|10715|10713.5|7966
1663678500000|2022-09-20 12:55:00|10717.5|10716|10714.5|10713|10717.5|10716|10714|10712.5|4194
1663678800000|2022-09-20 13:00:00|10715|10713.5|10714.5|10713|10715.5|10714|10713.5|10712|2633
1663679100000|2022-09-20 13:05:00|10715|10713.5|10714.5|10713|10715|10713.5|10714|10712.5|2541
1663679400000|2022-09-20 13:10:00|10714|10712.5|10712|10710.5|10714.5|10712.5|10712|10710.5|2481
1663679700000|2022-09-20 13:15:00|10712.5|10711|10712.5|10711|10713|10711.5|10711.5|10710|4664
1663680000000|2022-09-20 13:20:00|10712|10710.5|10710.5|10708.5|10712.5|10711|10710|10708.5|4667
1663680300000|2022-09-20 13:25:00|10710|10709|10709.5|10708|10710.5|10709|10708.5|10707|3302
1663680600000|2022-09-20 13:30:00|10710|10708.5|10711|10709.5|10712|10710.5|10709.5|10708|2910
1663680900000|2022-09-20 13:35:00|10711.5|10710|10709|10707|10712|10710.5|10708|10706.5|3058
1663681200000|2022-09-20 13:40:00|10708.5|10707.5|10711|10709.5|10711|10709.5|10708.5|10707|8239
1663681500000|2022-09-20 13:45:00|10710.5|10709|10711.5|10710|10711.5|10710|10710|10708.5|2811
1663681800000|2022-09-20 13:50:00|10711|10709.5|10709.5|10708|10711.5|10710|10709.5|10708|1612
1663682100000|2022-09-20 13:55:00|10709|10707.5|10710|10708.5|10710|10708.5|10709|10707.5|4662
1663682400000|2022-09-20 14:00:00|10710.5|10709|10711|10709.5|10712.5|10711|10710.5|10709|3184
1663682700000|2022-09-20 14:05:00|10711.5|10710|10711.5|10710|10712|10710.5|10709.5|10708|6778
1663683000000|2022-09-20 14:10:00|10712|10710.5|10711|10709.5|10713|10711|10711|10709.5|1596
1663683300000|2022-09-20 14:15:00|10710.5|10709|10710|10708.5|10711|10709.5|10709.5|10708|2336
1663683600000|2022-09-20 14:20:00|10710.5|10709|10710|10708.5|10712|10710.5|10709|10707.5|6214
1663683900000|2022-09-20 14:25:00|10710.5|10709|10711.5|10710|10711.5|10710|10709.5|10708|802
1663684200000|2022-09-20 14:30:00|10711|10709.5|10711|10709.5|10711|10709.5|10710|10708.5|1685
1663684500000|2022-09-20 14:35:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10708.5|949
1663684800000|2022-09-20 14:40:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10708.5|3382
1663685100000|2022-09-20 14:45:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|1203
1663685400000|2022-09-20 14:50:00|10711.5|10710|10711.5|10710|10712|10710.5|10710.5|10709|1332
1663685700000|2022-09-20 14:55:00|10712|10709.5|10714|10712.5|10714.5|10713|10711|10709.5|2211
1663686000000|2022-09-20 15:00:00|10713.5|10712|10713|10711.5|10714|10712.5|10712.5|10711|2551
1663686300000|2022-09-20 15:05:00|10712.5|10711|10713.5|10712|10714|10712.5|10712|10710.5|7731
1663686600000|2022-09-20 15:10:00|10713|10711.5|10713|10711.5|10714.5|10713|10713|10711.5|5927
1663686900000|2022-09-20 15:15:00|10713.5|10712|10712.5|10711|10713.5|10712|10711.5|10710|4468
1663687200000|2022-09-20 15:20:00|10713|10711.5|10713.5|10712|10713.5|10712|10713|10711.5|1660
1663687500000|2022-09-20 15:25:00|10714|10712.5|10713|10711.5|10714.5|10713|10711.5|10710|1521
1663687800000|2022-09-20 15:30:00|10713.5|10712|10714|10712.5|10714.5|10713|10713|10711.5|932
1663688100000|2022-09-20 15:35:00|10714.5|10712|10714|10712.5|10714.5|10713|10713.5|10712|853
1663688400000|2022-09-20 15:40:00|10714.5|10713|10714.5|10713|10714.5|10713|10714|10712.5|744
1663688700000|2022-09-20 15:45:00|10714|10712.5|10714.5|10713|10714.5|10713|10713.5|10712|912
1663689000000|2022-09-20 15:50:00|10715|10713.5|10716|10714.5|10716|10714.5|10715|10713.5|1429
1663689300000|2022-09-20 15:55:00|10715.5|10714|10715.5|10714|10715.5|10714.5|10715|10713.5|869
1663689600000|2022-09-20 16:00:00|10716|10714.5|10715.5|10714|10716|10714.5|10715|10713.5|1283
1663689900000|2022-09-20 16:05:00|10715|10713.5|10715|10713.5|10715|10713.5|10714.5|10713|615
1663690200000|2022-09-20 16:10:00|10714.5|10713|10715.5|10714|10716|10714.5|10714.5|10713|1204
1663690500000|2022-09-20 16:15:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|718
1663690800000|2022-09-20 16:20:00|10715|10713.5|10715|10713.5|10716|10714|10715|10713.5|258
1663691100000|2022-09-20 16:25:00|10715.5|10714|10716|10714.5|10716|10714.5|10715|10713.5|774
1663691400000|2022-09-20 16:30:00|10716.5|10715|10716.5|10715|10717|10715.5|10716.5|10715|987
1663691700000|2022-09-20 16:35:00|10717|10715.5|10717.5|10716|10717.5|10716|10717|10715.5|174
1663692000000|2022-09-20 16:40:00|||||||||471
1663692300000|2022-09-20 16:45:00|10718|10716.5|10719|10717.5|10719|10717.5|10718|10716.5|400
1663692600000|2022-09-20 16:50:00|10719.5|10718|10719|10717.5|10719.5|10718|10718.5|10717|915
1663692900000|2022-09-20 16:55:00|10718.5|10717|10717.5|10716|10718.5|10717|10717|10715.5|592
1663693200000|2022-09-20 17:00:00|10717|10715.5|10718|10716.5|10718|10716.5|10717|10715.5|222
1663693500000|2022-09-20 17:05:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|145
1663693800000|2022-09-20 17:10:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|92
1663694100000|2022-09-20 17:15:00|10717.5|10716|10717.5|10716|10718.5|10717|10717.5|10716|493
1663694400000|2022-09-20 17:20:00|10718|10716.5|10718|10716.5|10718|10716.5|10717.5|10716|116
1663694700000|2022-09-20 17:25:00|10717.5|10716|10718|10716.5|10718|10716.5|10717.5|10716|39
1663695000000|2022-09-20 17:30:00|10717.5|10716|10717.5|10716|10717.5|10716|10716.5|10715|331
1663695300000|2022-09-20 17:35:00|10718|10716.5|10717.5|10716|10718|10716.5|10717.5|10716|73
1663695600000|2022-09-20 17:40:00|10718|10716.5|10717.5|10716|10718|10716.5|10717.5|10715.5|37
1663695900000|2022-09-20 17:45:00|10718|10716.5|10718|10716.5|10718|10716.5|10717.5|10716|26
1663696200000|2022-09-20 17:50:00|10717.5|10716|10717.5|10716|10718|10716.5|10717.5|10716|179
1663696500000|2022-09-20 17:55:00|10718|10716.5|10718|10716|10718|10716.5|10717.5|10716|64
1663696800000|2022-09-20 18:00:00|10717.5|10716.5|10717.5|10716|10718|10716.5|10717.5|10716|7
1663697100000|2022-09-20 18:05:00|10718|10716.5|10717.5|10715.5|10718|10716.5|10717.5|10715.5|5
1663697400000|2022-09-20 18:10:00|10717|10716|10716|10714.5|10717.5|10716|10716|10714.5|78
1663697700000|2022-09-20 18:15:00|10715.5|10714|10716|10714.5|10716|10714.5|10715.5|10714|48
1663698000000|2022-09-20 18:20:00|10715.5|10714|10716|10714|10716|10714.5|10715.5|10714|59
1663698300000|2022-09-20 18:25:00|10715.5|10714.5|10716|10714|10716|10714.5|10715.5|10714|7
1663698600000|2022-09-20 18:30:00|10715.5|10714.5|10716|10714.5|10716|10714.5|10715.5|10714|292
1663698900000|2022-09-20 18:35:00|10715.5|10714|10714.5|10713|10715.5|10714|10714.5|10713|460
1663699200000|2022-09-20 18:40:00|10715|10713.5|10715|10713.5|10715|10713.5|10714.5|10713|151
1663699500000|2022-09-20 18:45:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|139
1663699800000|2022-09-20 18:50:00|10715|10712.5|10715|10713|10715|10713.5|10715|10712.5|118
1663700100000|2022-09-20 18:55:00|10714.5|10712.5|10714|10712.5|10715|10713|10714|10712.5|27
1663700400000|2022-09-20 19:00:00|||||||||80
1663700700000|2022-09-20 19:05:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10712.5|175
1663701000000|2022-09-20 19:10:00|10714|10712.5|10714|10712.5|10714|10712.5|10714|10712.5|64
1663701300000|2022-09-20 19:15:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10712|93
1663701600000|2022-09-20 19:20:00|10714|10712.5|10713.5|10712|10714|10712.5|10713.5|10712|415
1663701900000|2022-09-20 19:25:00|||||||||196
1663702200000|2022-09-20 19:30:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|49
1663702500000|2022-09-20 19:35:00|10714|10712.5|10714.5|10713|10715|10713|10714|10712.5|71
1663702800000|2022-09-20 19:40:00|10714|10712.5|10713.5|10712|10714|10712.5|10713.5|10712|92
1663703100000|2022-09-20 19:45:00|10713|10711.5|10713.5|10712|10713.5|10712|10713|10711.5|115
1663703400000|2022-09-20 19:50:00|10713|10711.5|10714|10712.5|10714|10712.5|10713|10711.5|90
1663703700000|2022-09-20 19:55:00|10713.5|10712|10715|10713|10715|10713|10713.5|10712|69
1663719300000|2022-09-21 00:15:00|10715.5|10714.5|10715|10713|10716|10714.5|10714|10712.5|256
1663719600000|2022-09-21 00:20:00|10714.5|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|5
1663719900000|2022-09-21 00:25:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|39
1663720200000|2022-09-21 00:30:00|10715|10713.5|10715|10713.5|10715.5|10714|10715|10713.5|7
1663720500000|2022-09-21 00:35:00|10715.5|10714|10715|10713.5|10715.5|10714|10715|10713.5|57
1663720800000|2022-09-21 00:40:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|3
1663721100000|2022-09-21 00:45:00|10714.5|10713|10715|10713.5|10715|10713.5|10714.5|10713|4
1663721400000|2022-09-21 00:50:00|10715.5|10713|10715.5|10714|10715.5|10714|10715.5|10713|39
1663721700000|2022-09-21 00:55:00|10715|10713.5|10715|10713.5|10715.5|10713.5|10715|10713.5|9
1663722300000|2022-09-21 01:05:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|5
1663722600000|2022-09-21 01:10:00|10716|10714.5|10715.5|10714|10716.5|10715|10715.5|10714|72
1663722900000|2022-09-21 01:15:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|0
1663723200000|2022-09-21 01:20:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|24
1663723500000|2022-09-21 01:25:00|10716.5||10716||10716.5||10716||0
1663723800000|2022-09-21 01:30:00|10716.5||10716||10716.5||10716||1
1663724100000|2022-09-21 01:35:00|10715.5|10714|10716|10714.5|10716|10714.5|10715.5|10714|0
1663724400000|2022-09-21 01:40:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|15
1663725300000|2022-09-21 01:55:00|10717|10715.5|10717.5|10716|10717.5|10716|10717|10715.5|136
1663725600000|2022-09-21 02:00:00|10717|10715.5|10717|10715.5|10717|10716|10717|10715.5|67
1663725900000|2022-09-21 02:05:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|13
1663726200000|2022-09-21 02:10:00||10715.5||10716||10716||10715.5|61
1663726500000|2022-09-21 02:15:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|88
1663726800000|2022-09-21 02:20:00|10716.5|10715|10716.5|10715|10716.5|10715.5|10716.5|10715|125
1663727100000|2022-09-21 02:25:00||10714.5||10715||10715||10714.5|90
1663727400000|2022-09-21 02:30:00|10716|10714.5|10715.5|10714|10716|10714.5|10715.5|10714|174
1663727700000|2022-09-21 02:35:00||10713.5||10713.5||10713.5||10713.5|99
1663728000000|2022-09-21 02:40:00|10715|10713|10715|10713.5|10715|10713.5|10715|10713|94
1663728300000|2022-09-21 02:45:00|10714.5|10713|10714.5|10713|10714.5|10713.5|10714.5|10713|147
1663728600000|2022-09-21 02:50:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|113
1663728900000|2022-09-21 02:55:00|10714|10712.5|10714|10712.5|10714|10712.5|10714|10712.5|162
1663729200000|2022-09-21 03:00:00|10713.5|10712|10713.5|10712|10714|10712|10713.5|10712|139
1663729500000|2022-09-21 03:05:00|10713|10711.5|10712.5|10711|10713|10712|10712.5|10711|172
1663729800000|2022-09-21 03:10:00|10713|10711.5|10712.5|10711|10713|10711.5|10712.5|10711|149
1663730100000|2022-09-21 03:15:00|10713|10711.5|10712.5|10711|10713|10711.5|10712.5|10711|111
1663730400000|2022-09-21 03:20:00|10713|10711.5|10712.5|10711|10713|10711.5|10712|10710.5|221
1663730700000|2022-09-21 03:25:00|10713|10710.5|10712|10710.5|10713|10710.5|10712|10710.5|157
1663731000000|2022-09-21 03:30:00|||||||||148
1663731300000|2022-09-21 03:35:00||10710||10710.5||10710.5||10710|55
1663731600000|2022-09-21 03:40:00||10710||10710.5||10710.5||10710|131
1663731900000|2022-09-21 03:45:00||10710||10710||10710.5||10710|141
1663732200000|2022-09-21 03:50:00|10712.5|10710.5|10712.5|10711|10712.5|10711|10712.5|10710.5|100
1663732500000|2022-09-21 03:55:00|||||||||140
1663732800000|2022-09-21 04:00:00|||||||||10
1663733100000|2022-09-21 04:05:00|10712|10710.5|10712.5|10711|10712.5|10711|10712|10710.5|201
1663733400000|2022-09-21 04:10:00|10713|10711.5|10713|10711.5|10713|10711.5|10712.5|10711|66
1663733700000|2022-09-21 04:15:00|10712.5|10711|10713|10711.5|10713|10711.5|10712.5|10711|33
1663734000000|2022-09-21 04:20:00|||||||||9
1663734300000|2022-09-21 04:25:00|10712.5|10711|10713|10711.5|10713|10711.5|10712.5|10711|26
1663734600000|2022-09-21 04:30:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10712|18
1663734900000|2022-09-21 04:35:00|||||||||16
1663735200000|2022-09-21 04:40:00|||||||||15
1663735500000|2022-09-21 04:45:00|10714|10712.5|10714|10712.5|10714|10712.5|10714|10712.5|14
1663735800000|2022-09-21 04:50:00|||||||||7
1663736100000|2022-09-21 04:55:00|10714.5|10713|10714.5|10712.5|10714.5|10713|10714.5|10712.5|8
1663736400000|2022-09-21 05:00:00|10715|10713|10715|10713.5|10715|10713.5|10714.5|10713|124
1663736700000|2022-09-21 05:05:00|||||||||33
1663737000000|2022-09-21 05:10:00|||||||||5
1663737300000|2022-09-21 05:15:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|9
1663737600000|2022-09-21 05:20:00|10715|10713.5|10715|10713.5|10715|10713.5|10714.5|10713|30
1663738200000|2022-09-21 05:30:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|15
1663738800000|2022-09-21 05:40:00|||||||||3
1663739100000|2022-09-21 05:45:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|4
1663739400000|2022-09-21 05:50:00|||||||||14
1663739700000|2022-09-21 05:55:00|10716.5|10715|10718.5|10717|10719|10717|10716.5|10715|237
1663740000000|2022-09-21 06:00:00|10718|10716.5|10718.5|10717|10721.5|10720|10718|10716.5|1613
1663740300000|2022-09-21 06:05:00|10718|10716|10718|10716.5|10720|10718.5|10717.5|10716|1058
1663740600000|2022-09-21 06:10:00|10718.5|10717|10721|10719.5|10721.5|10720|10718|10716.5|718
1663740900000|2022-09-21 06:15:00|10720.5|10719|10722.5|10721|10723|10721.5|10720.5|10719|1292
1663741200000|2022-09-21 06:20:00|10722|10720.5|10724|10722.5|10725|10723.5|10722|10720.5|1598
1663741500000|2022-09-21 06:25:00|10723.5|10722|10724|10722.5|10724.5|10723|10721.5|10720|2165
1663741800000|2022-09-21 06:30:00|10724.5|10723|10725.5|10724|10727.5|10726|10724.5|10723|1764
1663742100000|2022-09-21 06:35:00|10726|10724.5|10726.5|10725|10728|10726.5|10725.5|10724|1062
1663742400000|2022-09-21 06:40:00|10727|10725.5|10725|10723.5|10729.5|10727.5|10724.5|10723|2045
1663742700000|2022-09-21 06:45:00|10724.5|10723|10722.5|10721|10726.5|10725|10722.5|10721|2086
1663743000000|2022-09-21 06:50:00|10723|10721.5|10722.5|10721|10724|10722.5|10722|10720.5|871
1663743300000|2022-09-21 06:55:00|10722|10720.5|10723.5|10722|10724|10722.5|10719.5|10718|3560
1663743600000|2022-09-21 07:00:00|10722.5|10721|10727.5|10726|10728|10726.5|10722.5|10721|2882
1663743900000|2022-09-21 07:05:00|10727|10725.5|10726.5|10725|10727.5|10726|10725.5|10724|2354
1663744200000|2022-09-21 07:10:00|10727|10725.5|10727.5|10726|10728|10726.5|10726|10724.5|3970
1663744500000|2022-09-21 07:15:00|10727|10725.5|10729.5|10728|10730|10728|10726.5|10725|4268
1663744800000|2022-09-21 07:20:00|10729|10727.5|10730|10728.5|10731.5|10730|10728|10726.5|5514
1663745100000|2022-09-21 07:25:00|10730.5|10729|10732.5|10731|10734.5|10733|10730|10728.5|8729
1663745400000|2022-09-21 07:30:00|10733|10731.5|10732.5|10731|10733.5|10732|10730.5|10729|5245
1663745700000|2022-09-21 07:35:00|10732|10730.5|10727|10725.5|10732.5|10731|10727|10725.5|3104
1663746000000|2022-09-21 07:40:00|10727.5|10726|10725|10723.5|10727.5|10726|10724.5|10723|4291
1663746300000|2022-09-21 07:45:00|10725.5|10724|10725.5|10724|10726|10724.5|10724.5|10723|4924
1663746600000|2022-09-21 07:50:00|10726|10724.5|10729|10727.5|10729.5|10728|10725.5|10724|2756
1663746900000|2022-09-21 07:55:00|10728.5|10727|10727|10725.5|10728.5|10727|10726|10724.5|6545
1663747200000|2022-09-21 08:00:00|10726.5|10725|10727.5|10726|10728.5|10727|10726.5|10725|3151
1663747500000|2022-09-21 08:05:00|10727|10725.5|10726|10724.5|10728|10726.5|10725.5|10724|1768
1663747800000|2022-09-21 08:10:00|10726.5|10725|10729|10727.5|10729.5|10728|10726.5|10725|2877
1663748100000|2022-09-21 08:15:00|10728.5|10727|10729|10727.5|10729|10727.5|10728|10726.5|1185
1663748400000|2022-09-21 08:20:00|10729.5|10728|10728|10726.5|10729.5|10728|10728|10726.5|2910
1663748700000|2022-09-21 08:25:00|10728.5|10727|10727|10725.5|10728.5|10727|10727|10725.5|1806
1663749000000|2022-09-21 08:30:00|10726.5|10725|10726|10724.5|10727|10725.5|10726|10724.5|1741
1663749300000|2022-09-21 08:35:00|10725.5|10724|10726|10724.5|10727|10725.5|10725.5|10724|1311
1663749600000|2022-09-21 08:40:00|10726.5|10725|10725.5|10724|10726.5|10725|10725.5|10724|1168
1663749900000|2022-09-21 08:45:00|10726|10724.5|10726|10724.5|10727|10725|10725.5|10724|1553
1663750200000|2022-09-21 08:50:00|10726.5|10725|10727|10725.5|10727|10725.5|10726|10724.5|2098
1663750500000|2022-09-21 08:55:00|10727.5|10726|10725|10723.5|10727.5|10726|10725|10723.5|3062
1663750800000|2022-09-21 09:00:00|10724.5|10723|10724|10722.5|10725|10723.5|10724|10722.5|3179
1663751100000|2022-09-21 09:05:00|10723.5|10722|10722.5|10721|10724.5|10723|10722.5|10721|1496
1663751400000|2022-09-21 09:10:00|10723|10721.5|10722.5|10721|10723|10721.5|10721.5|10720|2434
1663751700000|2022-09-21 09:15:00|10721.5|10720|10721.5|10720|10723|10721.5|10721.5|10720|2265
1663752000000|2022-09-21 09:20:00|10722|10720.5|10722.5|10721|10723.5|10722|10721.5|10720|2380
1663752300000|2022-09-21 09:25:00|10722|10720.5|10721|10719.5|10723.5|10721.5|10721|10719.5|2450
1663752600000|2022-09-21 09:30:00|10721.5|10720|10723.5|10722|10724|10722.5|10721|10719.5|975
1663752900000|2022-09-21 09:35:00|10724|10722.5|10722|10720.5|10724.5|10723|10722|10720.5|1603
1663753200000|2022-09-21 09:40:00|10721.5|10720|10719.5|10718|10721.5|10720|10719.5|10718|1192
1663753500000|2022-09-21 09:45:00|10720|10718.5|10721|10719.5|10721.5|10720|10720|10718.5|1234
1663753800000|2022-09-21 09:50:00|10721.5|10720|10723|10721.5|10723|10721.5|10721|10719.5|2441
1663754100000|2022-09-21 09:55:00|10723.5|10722|10723|10721|10723.5|10722|10722|10720.5|1913
1663754400000|2022-09-21 10:00:00|10722.5|10721.5|10723|10721.5|10724|10722.5|10722|10720.5|2458
1663754700000|2022-09-21 10:05:00|10722.5|10721|10721.5|10720|10723.5|10722|10721.5|10720|2069
1663755000000|2022-09-21 10:10:00|10721|10719.5|10721|10719.5|10721.5|10719.5|10720.5|10719|603
1663755300000|2022-09-21 10:15:00|10721.5|10720|10721.5|10720|10722|10720.5|10721|10719.5|1625
1663755600000|2022-09-21 10:20:00|10721|10719.5|10720|10718.5|10721.5|10720|10720|10718|1835
1663755900000|2022-09-21 10:25:00|10720.5|10719|10720|10718.5|10720.5|10719|10719.5|10718|669
1663756200000|2022-09-21 10:30:00|10719.5|10718|10718|10716.5|10720.5|10719|10717.5|10716|3509
1663756500000|2022-09-21 10:35:00|10718.5|10717|10719.5|10718|10721.5|10720|10718.5|10717|2805
1663756800000|2022-09-21 10:40:00|10719|10717.5|10714.5|10713|10719.5|10718|10714|10712.5|3968
1663757100000|2022-09-21 10:45:00|10715|10713.5|10713|10711.5|10715.5|10714|10713|10711.5|3124
1663757400000|2022-09-21 10:50:00|10713.5|10712|10714.5|10713|10715|10713.5|10712.5|10711|3020
1663757700000|2022-09-21 10:55:00|10714|10712.5|10712.5|10711|10715.5|10714|10712.5|10711|1413
1663758000000|2022-09-21 11:00:00|10713|10711.5|10710|10708.5|10713|10711.5|10710|10708.5|3732
1663758300000|2022-09-21 11:05:00|10709.5|10708|10710.5|10709|10711|10709.5|10708.5|10707|3871
1663758600000|2022-09-21 11:10:00|10711|10709.5|10710.5|10709|10712.5|10711|10710|10708.5|1806
1663758900000|2022-09-21 11:15:00|10711.5|10709.5|10713|10711.5|10713|10711.5|10710.5|10709|3125
1663759200000|2022-09-21 11:20:00|10712.5|10711|10711|10709.5|10713|10711.5|10711|10709.5|2402
1663759500000|2022-09-21 11:25:00|10711.5|10710|10710.5|10709|10712|10710|10710.5|10709|3312
1663759800000|2022-09-21 11:30:00|10709.5|10708|10709|10707.5|10709.5|10708|10708.5|10707|2602
1663760100000|2022-09-21 11:35:00|10708.5|10707|10710.5|10709|10711|10709.5|10708|10706.5|1872
1663760400000|2022-09-21 11:40:00|10711|10709.5|10711.5|10710|10711.5|10710|10710.5|10709|1782
1663760700000|2022-09-21 11:45:00|10712|10710.5|10711.5|10710|10713|10711|10711.5|10710|2089
1663761000000|2022-09-21 11:50:00|10712|10710.5|10711|10709.5|10712|10710.5|10710.5|10709|1492
1663761300000|2022-09-21 11:55:00|10710.5|10709|10711|10709.5|10711.5|10710|10710|10708.5|1684
1663761600000|2022-09-21 12:00:00|10710.5|10709|10709.5|10708|10710.5|10709|10709.5|10708|1811
1663761900000|2022-09-21 12:05:00|10709|10707.5|10709.5|10708|10710|10708.5|10708.5|10707|3915
1663762200000|2022-09-21 12:10:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|2421
1663762500000|2022-09-21 12:15:00|10709.5|10708|10707.5|10706|10710.5|10709|10707|10705.5|2500
1663762800000|2022-09-21 12:20:00|10707|10705.5|10710|10708.5|10711|10709.5|10706.5|10705|3106
1663763100000|2022-09-21 12:25:00|10710.5|10709|10709|10707.5|10710.5|10709|10709|10707.5|2588
1663763400000|2022-09-21 12:30:00|10708.5|10707|10708|10706|10709|10707|10707|10705.5|2737
1663763700000|2022-09-21 12:35:00|10707.5|10706.5|10709.5|10708|10709.5|10708|10707.5|10706|3127
1663764000000|2022-09-21 12:40:00|10709|10707.5|10709|10707.5|10709.5|10708|10708.5|10707|2164
1663764300000|2022-09-21 12:45:00|10708.5|10707|10709.5|10708|10710|10708.5|10708.5|10707|2118
1663764600000|2022-09-21 12:50:00|10710|10708.5|10709.5|10708|10710|10708.5|10708.5|10707|1562
1663764900000|2022-09-21 12:55:00|10710|10708.5|10710|10708.5|10710|10708.5|10709|10707.5|2879
1663765200000|2022-09-21 13:00:00|10709.5|10708|10708.5|10707|10709.5|10708|10707.5|10706|3304
1663765500000|2022-09-21 13:05:00|10708|10706.5|10709.5|10708|10709.5|10708|10708|10706.5|2883
1663765800000|2022-09-21 13:10:00|10709|10707.5|10708.5|10707|10709.5|10708|10708.5|10707|1778
1663766100000|2022-09-21 13:15:00|10708|10706.5|10708.5|10707|10709.5|10708|10708|10706|1871
1663766400000|2022-09-21 13:20:00|10709|10707.5|10710|10708.5|10710|10708.5|10708.5|10707|1374
1663766700000|2022-09-21 13:25:00|10709.5|10708|10709.5|10708|10711|10709.5|10709.5|10708|3386
1663767000000|2022-09-21 13:30:00|10710|10708.5|10712|10710.5|10712|10710.5|10709.5|10708|2003
1663767300000|2022-09-21 13:35:00|10711.5|10710|10712.5|10711|10712.5|10711|10711|10709.5|3659
1663767600000|2022-09-21 13:40:00|10712|10710.5|10710.5|10709|10712|10710.5|10710.5|10708.5|7951
1663767900000|2022-09-21 13:45:00|10710|10708.5|10711.5|10710|10712.5|10711|10709.5|10708|3895
1663768200000|2022-09-21 13:50:00|10711|10709.5|10711.5|10710|10711.5|10710|10709.5|10708|2829
1663768500000|2022-09-21 13:55:00|10711|10709.5|10711|10709.5|10712.5|10711|10710.5|10709|2308
1663768800000|2022-09-21 14:00:00|10710.5|10709|10711.5|10710|10712.5|10711|10710.5|10709|4777
1663769100000|2022-09-21 14:05:00|10712|10710.5|10710.5|10709|10712|10710.5|10710.5|10709|959
1663769400000|2022-09-21 14:10:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|668
1663769700000|2022-09-21 14:15:00|10711.5|10710|10710|10708.5|10712|10710.5|10710|10708.5|2767
1663770000000|2022-09-21 14:20:00|10709.5|10708|10709|10707.5|10710|10708.5|10709|10707.5|2098
1663770300000|2022-09-21 14:25:00|10709.5|10708|10707.5|10706|10710|10708.5|10707.5|10706|1329
1663770600000|2022-09-21 14:30:00|10707|10705.5|10708.5|10707|10708.5|10707|10707|10705.5|2522
1663770900000|2022-09-21 14:35:00|10708|10706.5|10707|10705.5|10708.5|10707|10706.5|10705|1210
1663771200000|2022-09-21 14:40:00|10707.5|10706|10705.5|10704|10707.5|10706|10705.5|10704|4354
1663771500000|2022-09-21 14:45:00|10706|10704.5|10706.5|10705|10707|10705.5|10705.5|10704|4511
1663771800000|2022-09-21 14:50:00|10707|10705.5|10706|10704.5|10707.5|10706|10706|10704.5|10135
1663772100000|2022-09-21 14:55:00|10706.5|10705|10708.5|10707|10708.5|10707|10706|10704.5|2661
1663772400000|2022-09-21 15:00:00|10707.5|10706|10705.5|10704|10707.5|10706|10705.5|10704|3936
1663772700000|2022-09-21 15:05:00|10706|10704.5|10706.5|10705|10707.5|10706|10706|10704.5|2893
1663773000000|2022-09-21 15:10:00|10707|10705.5|10707.5|10706|10707.5|10706|10706|10704.5|5835
1663773300000|2022-09-21 15:15:00|10708|10706.5|10707|10705.5|10708|10706.5|10706.5|10705|4766
1663773600000|2022-09-21 15:20:00|10707.5|10706|10708|10706.5|10708.5|10707|10706.5|10705|2203
1663773900000|2022-09-21 15:25:00|10707.5|10706|10708.5|10707|10708.5|10707|10707|10705.5|3040
1663774200000|2022-09-21 15:30:00|10709|10707.5|10708.5|10707|10709|10707.5|10708|10706.5|1712
1663774500000|2022-09-21 15:35:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|1262
1663774800000|2022-09-21 15:40:00|10708|10706.5|10708.5|10707|10708.5|10707|10706.5|10705|1415
1663775100000|2022-09-21 15:45:00|10708|10706.5|10708|10706.5|10709.5|10708|10708|10706.5|1859
1663775400000|2022-09-21 15:50:00|10707.5|10706|10707.5|10706|10708|10706|10707|10705.5|1462
1663775700000|2022-09-21 15:55:00|10708|10706.5|10707.5|10706|10708.5|10706.5|10707|10705.5|1302
1663776000000|2022-09-21 16:00:00|10708|10706.5|10708|10706.5|10708.5|10707|10708|10706|1067
1663776300000|2022-09-21 16:05:00|10707.5|10706|10705.5|10704|10708|10706.5|10705.5|10704|2249
1663776600000|2022-09-21 16:10:00|10706|10704.5|10705|10703.5|10706|10704.5|10704.5|10703|879
1663776900000|2022-09-21 16:15:00|10705.5|10704|10705.5|10703.5|10705.5|10704|10705|10703.5|559
1663777200000|2022-09-21 16:20:00|10705|10703|10704.5|10703|10705|10703|10703.5|10702|1434
1663777500000|2022-09-21 16:25:00|10705|10703.5|10705|10703.5|10705.5|10704|10704.5|10703|501
1663777800000|2022-09-21 16:30:00|10704.5|10703|10706|10704.5|10706|10704.5|10704.5|10703|1233
1663778100000|2022-09-21 16:35:00|10705.5|10704|10705.5|10704|10706|10704.5|10705.5|10704|374
1663778400000|2022-09-21 16:40:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|401
1663778700000|2022-09-21 16:45:00|10705|10703.5|10706|10704.5|10706|10704.5|10705|10703.5|234
1663779000000|2022-09-21 16:50:00|10705.5|10704|10706|10704|10706|10704.5|10705.5|10704|59
1663779300000|2022-09-21 16:55:00|10705.5|10704.5|10705.5|10704|10706|10704.5|10705|10703.5|568
1663779600000|2022-09-21 17:00:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|186
1663779900000|2022-09-21 17:05:00|10705.5|10704|10706|10704|10706|10704|10705.5|10704|195
1663780200000|2022-09-21 17:10:00|10705.5|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|70
1663780500000|2022-09-21 17:15:00|10706|10704.5|10705.5|10703.5|10706|10704.5|10705|10703.5|911
1663780800000|2022-09-21 17:20:00|10705|10704|10706|10704.5|10706|10704.5|10705|10703.5|13
1663781100000|2022-09-21 17:25:00|10705.5|10704|10706.5|10704.5|10706.5|10705|10705.5|10704|290
1663781400000|2022-09-21 17:30:00|10706|10705|10706.5|10705|10706.5|10705|10706|10704.5|53
1663781700000|2022-09-21 17:35:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|461
1663782000000|2022-09-21 17:40:00|10706|10704.5|10706|10704.5|10706.5|10705|10706|10704.5|515
1663782300000|2022-09-21 17:45:00|10705.5|10704|10705.5|10704|10706|10704.5|10705.5|10704|344
1663782600000|2022-09-21 17:50:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|125
1663782900000|2022-09-21 17:55:00|10705|10703.5|10710.5|10706|10710.5|10706|10705|10703.5|450
1663783200000|2022-09-21 18:00:00|10709|10703|10697.5|10696|10709|10705|10697|10695.5|2056
1663783500000|2022-09-21 18:05:00|10697|10695.5|10696|10694.5|10697.5|10696|10693.5|10692|1612
1663783800000|2022-09-21 18:10:00|10696.5|10695|10696|10694.5|10699|10697.5|10696|10694.5|777
1663784100000|2022-09-21 18:15:00|10696.5|10695|10697.5|10696|10698|10696.5|10696|10694.5|1383
1663784400000|2022-09-21 18:20:00|10698|10696.5|10697|10695.5|10699|10697|10696.5|10694.5|1351
1663784700000|2022-09-21 18:25:00|10697.5|10696|10696.5|10695|10698|10696.5|10695.5|10694|915
1663785000000|2022-09-21 18:30:00|10697|10695.5|10697.5|10696|10698|10696.5|10692|10690.5|1720
1663785300000|2022-09-21 18:35:00|10698|10696.5|10698.5|10697|10699|10697.5|10696.5|10695|835
1663785600000|2022-09-21 18:40:00|10699|10696.5|10701|10699.5|10701.5|10700|10698.5|10696.5|792
1663785900000|2022-09-21 18:45:00|10701.5|10700|10702|10700.5|10703.5|10702|10701.5|10700|1050
1663786200000|2022-09-21 18:50:00|10702.5|10701|10704|10702.5|10704|10702.5|10700.5|10699|689
1663786500000|2022-09-21 18:55:00|10704.5|10703|10706.5|10705|10707|10705.5|10703|10701.5|1147
1663786800000|2022-09-21 19:00:00|10706|10704.5|10706.5|10705|10707.5|10706|10705.5|10704|1392
1663787100000|2022-09-21 19:05:00|10706|10704.5|10703|10701.5|10706.5|10705|10702.5|10701|530
1663787400000|2022-09-21 19:10:00|10702.5|10701|10703|10701.5|10703|10701.5|10701|10699.5|408
1663787700000|2022-09-21 19:15:00|10702.5|10701|10704.5|10703|10704.5|10703|10702.5|10701|415
1663788000000|2022-09-21 19:20:00|10705|10702.5|10705.5|10704|10705.5|10704|10704.5|10702.5|1260
1663788300000|2022-09-21 19:25:00|10705|10703.5|10705.5|10704|10706.5|10705|10705|10703.5|551
1663788600000|2022-09-21 19:30:00|10705|10703.5|10704|10702.5|10705|10703.5|10704|10702.5|263
1663788900000|2022-09-21 19:35:00|10704.5|10703|10703.5|10702|10704.5|10703|10703.5|10702|76
1663789200000|2022-09-21 19:40:00|10704|10702.5|10701|10699.5|10704|10702.5|10701|10699.5|92
1663789500000|2022-09-21 19:45:00|10701.5|10700|10700|10698.5|10701.5|10700|10699|10697.5|118
1663789800000|2022-09-21 19:50:00|10700.5|10699|10698.5|10697|10701|10699.5|10698.5|10697|262
1663790100000|2022-09-21 19:55:00|10698|10696.5|10699|10697.5|10699.5|10698|10698|10696.5|349
1663805700000|2022-09-22 00:15:00|10697|10695|10694.5|10693|10697.5|10696|10694.5|10693|344
1663806000000|2022-09-22 00:20:00|10695|10692.5|10693.5|10691.5|10695|10693|10693|10691.5|618
1663806300000|2022-09-22 00:25:00|10693|10692|10693|10691.5|10693.5|10692|10693|10691|91
1663806600000|2022-09-22 00:30:00|10692.5|10691|10692.5|10691|10693|10691.5|10692|10690.5|314
1663806900000|2022-09-22 00:35:00|10693|10691.5|10694|10692.5|10694|10692.5|10693|10691.5|200
1663807200000|2022-09-22 00:40:00|10693.5|10692|10694|10692.5|10694.5|10692.5|10693|10691.5|132
1663807500000|2022-09-22 00:45:00|10693.5|10692|10693|10691|10694|10692.5|10693|10691|114
1663807800000|2022-09-22 00:50:00|10692.5|10691.5|10692|10690.5|10693.5|10692|10691.5|10690|315
1663808100000|2022-09-22 00:55:00|10691.5|10690|10691|10689|10692.5|10691|10691|10689|278
1663808400000|2022-09-22 01:00:00|10691.5|10689.5|10690.5|10689|10691.5|10690|10690.5|10689|321
1663808700000|2022-09-22 01:05:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|97
1663809000000|2022-09-22 01:10:00|10690.5|10689|10689.5|10688|10690.5|10689|10689.5|10688|110
1663809300000|2022-09-22 01:15:00|10690|10687.5|10689|10687|10690|10687.5|10688.5|10687|130
1663809600000|2022-09-22 01:20:00|10688.5|10686.5|10685.5|10683.5|10689|10687|10685|10683.5|294
1663809900000|2022-09-22 01:25:00|10686|10684|10685.5|10684|10686.5|10685|10684.5|10683|326
1663810200000|2022-09-22 01:30:00|10686|10684.5|10684.5|10683|10686|10684.5|10684.5|10682.5|38
1663810500000|2022-09-22 01:35:00|10684|10682.5|10684|10682|10685|10683.5|10683.5|10682|202
1663810800000|2022-09-22 01:40:00|10683.5|10682.5|10684|10682.5|10684.5|10683|10683.5|10682|298
1663811100000|2022-09-22 01:45:00|10684.5|10683|10683.5|10682|10684.5|10683|10682.5|10681|255
1663811400000|2022-09-22 01:50:00|10684|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|61
1663811700000|2022-09-22 01:55:00|10683|10681.5|10684.5|10683|10684.5|10683|10683|10681.5|334
1663812000000|2022-09-22 02:00:00|10684|10682.5|10684|10682|10684.5|10682.5|10683.5|10682|34
1663812300000|2022-09-22 02:05:00|10683.5|10682.5|10684.5|10682.5|10684.5|10683|10683|10681.5|50
1663812600000|2022-09-22 02:10:00|10684|10683|10684.5|10683|10684.5|10683|10684|10683|38
1663812900000|2022-09-22 02:15:00|10685|10683.5|10685|10683.5|10685|10683.5|10684.5|10683|124
1663813200000|2022-09-22 02:20:00|10685.5|10684|10685|10683.5|10686|10684.5|10685|10683.5|90
1663813500000|2022-09-22 02:25:00|10685.5|10684|10685.5|10683.5|10686|10684.5|10685|10683.5|21
1663813800000|2022-09-22 02:30:00|10686|10684|10686.5|10685|10687|10685.5|10685.5|10683.5|116
1663814100000|2022-09-22 02:35:00|10687|10685.5|10687|10685|10687|10685.5|10686|10684.5|129
1663814400000|2022-09-22 02:40:00|10686.5|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|5
1663814700000|2022-09-22 02:45:00|10687|10685.5|10688|10686.5|10688|10686.5|10687|10685.5|43
1663815000000|2022-09-22 02:50:00|10687.5|10686|10687|10685|10688|10686.5|10686.5|10685|44
1663815300000|2022-09-22 02:55:00|10686.5|10685.5|10687|10685|10688.5|10687|10686.5|10685|55
1663815600000|2022-09-22 03:00:00|10686.5|10685.5|10687|10685|10687|10685.5|10686.5|10685|13
1663815900000|2022-09-22 03:05:00|10686.5|10685.5|10687|10685|10687|10685.5|10686.5|10685|56
1663816200000|2022-09-22 03:10:00|10687.5|10685.5|10687|10685|10687.5|10686|10686.5|10685|475
1663816500000|2022-09-22 03:15:00|10686.5|10685.5|10687.5|10685.5|10688|10686|10686.5|10685|33
1663816800000|2022-09-22 03:20:00|10688|10686|10686.5|10685|10688|10686|10686.5|10685|8
1663817100000|2022-09-22 03:25:00|10687|10685.5|10687|10685|10687|10685.5|10686.5|10685|20
1663817400000|2022-09-22 03:30:00|10687.5|10685.5|10686|10684.5|10687.5|10686|10686|10684.5|66
1663817700000|2022-09-22 03:35:00|10686.5|10685|10686.5|10685|10687|10685|10686.5|10685|36
1663818000000|2022-09-22 03:40:00||10684.5||10685||10685||10684.5|51
1663818300000|2022-09-22 03:45:00|10686|10684.5|10686|10684.5|10687|10685|10685.5|10684|104
1663818600000|2022-09-22 03:50:00|10685.5|10684|10686|10684.5|10686.5|10685|10685.5|10684|51
1663818900000|2022-09-22 03:55:00|10685.5|10684|10685|10683.5|10686|10684.5|10685|10683.5|16
1663819200000|2022-09-22 04:00:00|10685.5|10684|10686|10684.5|10686.5|10685|10685|10683.5|15
1663819500000|2022-09-22 04:05:00|||||||||8
1663819800000|2022-09-22 04:10:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|6
1663820100000|2022-09-22 04:15:00|10687|10685.5|10687|10685|10687|10685.5|10686.5|10685|58
1663820400000|2022-09-22 04:20:00|10686.5|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|141
1663820700000|2022-09-22 04:25:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|17
1663821000000|2022-09-22 04:30:00|10687|10685.5|10688.5|10686.5|10688.5|10687|10687|10685.5|228
1663821300000|2022-09-22 04:35:00|10688|10686|10687|10685.5|10688.5|10687|10687|10685.5|88
1663821600000|2022-09-22 04:40:00|10687.5|10686|10688|10686.5|10688|10686.5|10687.5|10686|10
1663821900000|2022-09-22 04:45:00|10687.5|10686|10687.5|10686|10688|10686|10687|10685.5|55
1663822200000|2022-09-22 04:50:00|10688|10686.5|10689|10687.5|10689.5|10688|10687.5|10686.5|229
1663822500000|2022-09-22 04:55:00|||||||||5
1663822800000|2022-09-22 05:00:00|10688.5|10687|10688.5|10687|10689.5|10688|10688|10686|191
1663823100000|2022-09-22 05:05:00|10689|10687.5|10689|10687.5|10689|10687.5|10688|10686|193
1663823400000|2022-09-22 05:10:00|10688.5|10687|10687.5|10686|10688.5|10687|10687.5|10686|172
1663823700000|2022-09-22 05:15:00|10688|10686.5|10687.5|10686|10688|10686.5|10687.5|10686|48
1663824000000|2022-09-22 05:20:00|10688|10685.5|10687|10685.5|10688|10685.5|10687|10685.5|76
1663824300000|2022-09-22 05:25:00|10686.5|10685|10687|10685.5|10687|10685.5|10686.5|10685|204
1663824600000|2022-09-22 05:30:00|10686.5|10685|10687.5|10686|10688|10686.5|10686.5|10685|104
1663824900000|2022-09-22 05:35:00|10688|10686.5|10688|10686.5|10688|10686.5|10687|10685.5|193
1663825200000|2022-09-22 05:40:00|10687.5|10686|10684.5|10683|10688|10686|10684.5|10683|515
1663825500000|2022-09-22 05:45:00|10685|10683.5|10685.5|10684|10686|10684.5|10685|10683.5|167
1663825800000|2022-09-22 05:50:00|10686|10684.5|10687.5|10686|10687.5|10686|10686|10684.5|136
1663826100000|2022-09-22 05:55:00|10687|10685.5|10687|10685.5|10687.5|10686|10686.5|10685|781
1663826400000|2022-09-22 06:00:00|10686.5|10684.5|10690.5|10689|10691|10689.5|10685|10683.5|1885
1663826700000|2022-09-22 06:05:00|10691|10689.5|10692|10690.5|10692.5|10691|10690.5|10688.5|1686
1663827000000|2022-09-22 06:10:00|10691.5|10690|10690.5|10689|10692|10690.5|10690|10688.5|1334
1663827300000|2022-09-22 06:15:00|10691|10689.5|10691|10689.5|10692.5|10691|10691|10689.5|867
1663827600000|2022-09-22 06:20:00|10690.5|10689|10688.5|10687|10691|10689.5|10688.5|10686.5|1882
1663827900000|2022-09-22 06:25:00|10688|10686.5|10693|10691.5|10693.5|10691.5|10688|10686.5|1529
1663828200000|2022-09-22 06:30:00|10692.5|10691|10688|10686|10693|10691|10687|10685.5|1275
1663828500000|2022-09-22 06:35:00|10687.5|10686.5|10683|10681.5|10688.5|10687|10681.5|10679.5|3244
1663828800000|2022-09-22 06:40:00|10682.5|10681|10681.5|10679.5|10684.5|10683|10680.5|10679|4371
1663829100000|2022-09-22 06:45:00|10682|10680|10681|10679.5|10683|10681.5|10681|10679.5|3848
1663829400000|2022-09-22 06:50:00|10681.5|10680|10683|10681.5|10683.5|10682|10680|10678.5|2643
1663829700000|2022-09-22 06:55:00|10682.5|10681|10684.5|10683|10684.5|10683|10680.5|10679|1720
1663830000000|2022-09-22 07:00:00|10685|10683.5|10684|10682|10685.5|10684|10681.5|10680|2864
1663830300000|2022-09-22 07:05:00|10683.5|10682.5|10687.5|10686|10687.5|10686|10683|10681.5|6272
1663830600000|2022-09-22 07:10:00|10688|10686.5|10688|10686.5|10692|10690.5|10687.5|10686|7405
1663830900000|2022-09-22 07:15:00|10687.5|10686|10687|10685.5|10689|10687.5|10687|10685.5|4781
1663831200000|2022-09-22 07:20:00|10687.5|10686|10691.5|10690|10691.5|10690|10687|10685.5|2876
1663831500000|2022-09-22 07:25:00|10691|10689.5|10688.5|10687|10693|10691.5|10688.5|10687|5677
1663831800000|2022-09-22 07:30:00|10688|10686.5|10694.5|10693|10695|10693.5|10687|10685.5|6765
1663832100000|2022-09-22 07:35:00|10694|10692.5|10691.5|10690|10695.5|10694|10691|10689.5|7235
1663832400000|2022-09-22 07:40:00|10691|10689.5|10691.5|10690|10692.5|10691|10690|10688.5|4726
1663832700000|2022-09-22 07:45:00|10691|10689.5|10693|10691.5|10694.5|10693|10691|10689|3700
1663833000000|2022-09-22 07:50:00|10692.5|10691|10694|10692.5|10695.5|10694|10692.5|10691|6084
1663833300000|2022-09-22 07:55:00|10693.5|10692|10690.5|10689|10694.5|10693|10690|10688.5|4274
1663833600000|2022-09-22 08:00:00|10690|10688.5|10690.5|10689|10691.5|10690|10689.5|10688|3804
1663833900000|2022-09-22 08:05:00|10690|10688.5|10693.5|10692|10694|10692.5|10689.5|10688|4629
1663834200000|2022-09-22 08:10:00|10694|10692.5|10693.5|10692|10695.5|10694|10692|10690.5|7189
1663834500000|2022-09-22 08:15:00|10694|10692.5|10696.5|10695|10698|10696.5|10693.5|10692|7062
1663834800000|2022-09-22 08:20:00|10697|10695.5|10696|10694.5|10697|10695.5|10694.5|10693|2066
1663835100000|2022-09-22 08:25:00|10695.5|10694|10699.5|10698|10700.5|10699|10695.5|10694|6491
1663835400000|2022-09-22 08:30:00|10699|10697.5|10699|10697.5|10699.5|10698|10696.5|10695|3963
1663835700000|2022-09-22 08:35:00|10698.5|10697|10700.5|10699|10701|10699.5|10698.5|10697|4155
1663836000000|2022-09-22 08:40:00|10700|10698.5|10700.5|10699|10701.5|10699.5|10699|10697.5|2478
1663836300000|2022-09-22 08:45:00|10701|10699.5|10702|10700.5|10704.5|10702.5|10700.5|10699|5615
1663836600000|2022-09-22 08:50:00|10702.5|10701|10700.5|10699|10703|10701.5|10700.5|10699|4044
1663836900000|2022-09-22 08:55:00|10700|10698.5|10699.5|10697.5|10701|10699.5|10699|10697.5|4454
1663837200000|2022-09-22 09:00:00|10699|10698|10695.5|10694|10699.5|10698|10695|10693.5|5528
1663837500000|2022-09-22 09:05:00|10695|10693.5|10696.5|10695|10697.5|10696|10694|10692.5|4126
1663837800000|2022-09-22 09:10:00|10697|10695.5|10695|10693.5|10697.5|10696|10694.5|10693|5628
1663838100000|2022-09-22 09:15:00|10695.5|10694|10695.5|10693.5|10696.5|10695|10694.5|10693|3162
1663838400000|2022-09-22 09:20:00|10695|10694|10695.5|10694|10697|10695.5|10695|10693.5|4944
1663838700000|2022-09-22 09:25:00|10696|10694.5|10694|10692.5|10697|10695.5|10693.5|10692|3311
1663839000000|2022-09-22 09:30:00|10694.5|10693|10694|10692.5|10695.5|10694|10693.5|10692|3055
1663839300000|2022-09-22 09:35:00|10693.5|10692|10695|10693.5|10695.5|10694|10693.5|10692|2218
1663839600000|2022-09-22 09:40:00|10694.5|10693|10694.5|10693|10695|10693.5|10694|10692.5|6761
1663839900000|2022-09-22 09:45:00|10694|10692.5|10694|10692.5|10695|10693.5|10693.5|10692|1396
1663840200000|2022-09-22 09:50:00|10694.5|10693|10694.5|10693|10694.5|10693|10692.5|10691|1155
1663840500000|2022-09-22 09:55:00|10694|10692.5|10693|10691.5|10694|10692.5|10692.5|10691|1306
1663840800000|2022-09-22 10:00:00|10692.5|10691|10694|10692.5|10694|10692.5|10692.5|10691|2402
1663841100000|2022-09-22 10:05:00|10693.5|10692|10694|10692.5|10694|10692.5|10693|10691.5|3125
1663841400000|2022-09-22 10:10:00|10694.5|10693|10694|10692.5|10695|10693.5|10693.5|10692|2272
1663841700000|2022-09-22 10:15:00|10694.5|10692|10695|10693.5|10695.5|10694|10693.5|10692|1061
1663842000000|2022-09-22 10:20:00|10695.5|10694|10694.5|10693|10695.5|10694|10694|10692.5|10562
1663842300000|2022-09-22 10:25:00|10694|10692.5|10694|10692.5|10694.5|10693|10693.5|10692|2207
1663842600000|2022-09-22 10:30:00|10694.5|10693|10695.5|10694|10695.5|10694|10694|10692.5|1195
1663842900000|2022-09-22 10:35:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693.5|3302
1663843200000|2022-09-22 10:40:00|10695.5|10694|10696|10694.5|10696.5|10695|10695|10693.5|3019
1663843500000|2022-09-22 10:45:00|10696.5|10695|10697.5|10696|10697.5|10696|10695.5|10694|5724
1663843800000|2022-09-22 10:50:00|10697|10695.5|10701|10699.5|10701|10699.5|10697|10695.5|3294
1663844100000|2022-09-22 10:55:00|10701.5|10700|10699|10697.5|10701.5|10700|10698.5|10697|5584
1663844400000|2022-09-22 11:00:00|10698.5|10697|10702.5|10701|10704|10702.5|10697|10695.5|4796
1663844700000|2022-09-22 11:05:00|10703|10701.5|10697|10695.5|10704|10702.5|10696.5|10695|3863
1663845000000|2022-09-22 11:10:00|10696.5|10695|10696.5|10695|10698|10696.5|10694|10692.5|2000
1663845300000|2022-09-22 11:15:00|10697|10695.5|10696|10694.5|10698.5|10697|10695.5|10694|968
1663845600000|2022-09-22 11:20:00|10696.5|10695|10696|10694|10696.5|10695|10693|10691.5|2570
1663845900000|2022-09-22 11:25:00|10695.5|10694.5|10693.5|10692|10696.5|10695|10693|10691.5|2477
1663846200000|2022-09-22 11:30:00|10693|10691.5|10693.5|10692|10695|10693|10693|10691.5|2954
1663846500000|2022-09-22 11:35:00|10694|10692.5|10696.5|10695|10696.5|10695|10692.5|10691|3251
1663846800000|2022-09-22 11:40:00|10697|10695.5|10698.5|10697|10699|10697.5|10695.5|10694|6763
1663847100000|2022-09-22 11:45:00|10698|10696.5|10696|10694.5|10698.5|10697|10695.5|10694|2672
1663847400000|2022-09-22 11:50:00|10696.5|10695|10698|10696.5|10699|10697.5|10696|10694.5|2725
1663847700000|2022-09-22 11:55:00|10698.5|10697|10701.5|10700|10702|10700.5|10698|10696.5|3459
1663848000000|2022-09-22 12:00:00|10702|10700.5|10701|10699.5|10702|10700.5|10700|10698.5|4194
1663848300000|2022-09-22 12:05:00|10701.5|10700|10699.5|10698|10701.5|10700|10698|10696.5|10424
1663848600000|2022-09-22 12:10:00|10700|10698.5|10698|10696.5|10700|10698.5|10697.5|10696|5764
1663848900000|2022-09-22 12:15:00|10698.5|10697|10698.5|10697|10700.5|10699|10698.5|10697|5753
1663849200000|2022-09-22 12:20:00|10698|10696.5|10695|10693.5|10698|10696.5|10694|10692.5|3897
1663849500000|2022-09-22 12:25:00|10695.5|10694|10693|10691|10695.5|10694|10693|10691|4610
1663849800000|2022-09-22 12:30:00|10692.5|10690.5|10693.5|10692|10694.5|10692.5|10692|10690|2753
1663850100000|2022-09-22 12:35:00|10693|10691.5|10693|10691.5|10695|10693.5|10693|10691.5|2733
1663850400000|2022-09-22 12:40:00|10692.5|10691|10693|10691.5|10695.5|10694|10692.5|10691|3979
1663850700000|2022-09-22 12:45:00|10692.5|10691|10695|10693.5|10695.5|10694|10692.5|10691|3438
1663851000000|2022-09-22 12:50:00|10694.5|10693|10697|10695.5|10697.5|10696|10694.5|10693|2891
1663851300000|2022-09-22 12:55:00|10696.5|10695|10696|10694.5|10698.5|10697|10696|10694.5|2402
1663851600000|2022-09-22 13:00:00|10696.5|10695|10695.5|10694|10697|10695.5|10694.5|10693|2830
1663851900000|2022-09-22 13:05:00|10696|10694.5|10697|10695.5|10697.5|10696|10695|10693.5|2710
1663852200000|2022-09-22 13:10:00|10697.5|10696|10695.5|10694|10697.5|10696|10694|10692.5|5524
1663852500000|2022-09-22 13:15:00|10696|10694.5|10691.5|10690|10696|10694.5|10691.5|10690|3503
1663852800000|2022-09-22 13:20:00|10692|10690.5|10693|10691.5|10693.5|10692|10691|10689.5|3723
1663853100000|2022-09-22 13:25:00|10692.5|10691|10692.5|10691|10694.5|10693|10692.5|10691|3813
1663853400000|2022-09-22 13:30:00|10692|10690.5|10693|10691.5|10694|10692.5|10691.5|10690|5832
1663853700000|2022-09-22 13:35:00|10692.5|10691|10691.5|10690|10693|10691.5|10691.5|10690|4843
1663854000000|2022-09-22 13:40:00|10692|10690.5|10691|10689.5|10692.5|10691|10690|10688.5|4420
1663854300000|2022-09-22 13:45:00|10690.5|10689|10687|10685.5|10691|10689|10687|10685.5|7333
1663854600000|2022-09-22 13:50:00|10687.5|10686|10687.5|10686|10689|10687.5|10686.5|10685|4400
1663854900000|2022-09-22 13:55:00|10688|10686.5|10687.5|10686|10689.5|10688|10687|10685.5|2721
1663855200000|2022-09-22 14:00:00|10688|10686.5|10688.5|10687|10690.5|10689|10686.5|10685|2809
1663855500000|2022-09-22 14:05:00|10688|10686.5|10690.5|10689|10691.5|10690|10688|10686.5|5064
1663855800000|2022-09-22 14:10:00|10691|10689.5|10692.5|10691|10692.5|10691|10691|10689.5|6706
1663856100000|2022-09-22 14:15:00|10692|10690.5|10690|10688.5|10692.5|10691|10689|10687.5|3302
1663856400000|2022-09-22 14:20:00|10690.5|10689|10692|10690.5|10693|10691.5|10689|10687.5|3639
1663856700000|2022-09-22 14:25:00|10691.5|10690|10692.5|10691|10693|10691.5|10691|10689.5|1900
1663857000000|2022-09-22 14:30:00|10692|10690.5|10691|10689.5|10693|10691.5|10690.5|10689|2208
1663857300000|2022-09-22 14:35:00|10690.5|10689|10691|10689.5|10691.5|10690|10690.5|10689|1119
1663857600000|2022-09-22 14:40:00|10690.5|10689|10690|10688.5|10691|10689.5|10689.5|10688|1681
1663857900000|2022-09-22 14:45:00|10689.5|10688|10691|10689.5|10691.5|10690|10689.5|10688|4680
1663858200000|2022-09-22 14:50:00|10690.5|10689|10690|10688.5|10691|10689.5|10690|10688.5|2293
1663858500000|2022-09-22 14:55:00|10690.5|10689|10689.5|10688|10691|10689.5|10689|10687.5|1450
1663858800000|2022-09-22 15:00:00|10689|10687.5|10690|10688.5|10690.5|10689|10688|10686.5|4096
1663859100000|2022-09-22 15:05:00|10690.5|10689|10689.5|10688|10690.5|10689|10688|10686.5|3207
1663859400000|2022-09-22 15:10:00|10689|10687.5|10688|10686.5|10689|10687.5|10687.5|10686|3211
1663859700000|2022-09-22 15:15:00|10688.5|10687|10691|10689.5|10692|10690.5|10688|10687|7908
1663860000000|2022-09-22 15:20:00|10691.5|10690|10690.5|10689|10691.5|10690|10690.5|10689|4198
1663860300000|2022-09-22 15:25:00|10690|10688.5|10690.5|10689|10691|10689.5|10689|10687.5|3047
1663860600000|2022-09-22 15:30:00|10690|10688.5|10690.5|10689|10692|10690.5|10689.5|10688|2074
1663860900000|2022-09-22 15:35:00|10690|10688.5|10691.5|10690|10691.5|10690|10690|10688.5|2389
1663861200000|2022-09-22 15:40:00|10692|10690.5|10691.5|10690|10692|10690.5|10691|10689.5|2579
1663861500000|2022-09-22 15:45:00|10692|10690.5|10692|10690.5|10692|10690.5|10691.5|10690|1028
1663861800000|2022-09-22 15:50:00|10692.5|10691|10692.5|10691|10693.5|10691.5|10692.5|10691|2428
1663862100000|2022-09-22 15:55:00|10692|10690.5|10692|10690.5|10692.5|10691|10691|10689.5|1371
1663862400000|2022-09-22 16:00:00|10691.5|10690|10692.5|10691|10692.5|10691|10691.5|10690|3824
1663862700000|2022-09-22 16:05:00|10692|10690.5|10691.5|10690|10692|10691|10691.5|10690|1849
1663863000000|2022-09-22 16:10:00|10691|10689.5|10692.5|10691|10692.5|10691|10691|10689.5|2405
1663863300000|2022-09-22 16:15:00|10692|10690.5|10692|10690.5|10692|10690.5|10691.5|10690|380
1663863600000|2022-09-22 16:20:00|10691.5|10690|10692|10690.5|10692.5|10691|10691.5|10690|211
1663863900000|2022-09-22 16:25:00|10692.5|10690|10691.5|10690|10692.5|10690.5|10691.5|10690|663
1663864200000|2022-09-22 16:30:00|||||||||33
1663864500000|2022-09-22 16:35:00|10692|10690.5|10691.5|10690|10692|10690.5|10691.5|10690|404
1663864800000|2022-09-22 16:40:00|10692|10690.5|10692|10690.5|10692|10690.5|10691.5|10690|130
1663865100000|2022-09-22 16:45:00|10691.5|10690|10692|10690.5|10692.5|10691|10691.5|10690|1115
1663865400000|2022-09-22 16:50:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|198
1663865700000|2022-09-22 16:55:00|10691.5|10690|10692|10690.5|10692|10690.5|10691.5|10689.5|282
1663866000000|2022-09-22 17:00:00|10691.5|10690|10690.5|10689|10692|10690.5|10690.5|10689|421
1663866300000|2022-09-22 17:05:00|10690|10688.5|10689.5|10688|10690.5|10689|10689.5|10688|544
1663866600000|2022-09-22 17:10:00|10690|10688.5|10689.5|10688|10690|10688.5|10689.5|10688|165
1663866900000|2022-09-22 17:15:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|89
1663867200000|2022-09-22 17:20:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|46
1663867500000|2022-09-22 17:25:00|10690.5|10689|10690.5|10689|10690.5|10689|10690|10688.5|47
1663867800000|2022-09-22 17:30:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|106
1663868100000|2022-09-22 17:35:00|||||||||5
1663868400000|2022-09-22 17:40:00|10691|10689.5|10691|10689.5|10691.5|10690|10691|10689.5|68
1663868700000|2022-09-22 17:45:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|13
1663869000000|2022-09-22 17:50:00|10691|10689.5|10691|10689.5|10691.5|10690|10691|10689.5|59
1663869300000|2022-09-22 17:55:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|37
1663869600000|2022-09-22 18:00:00|10691.5|10690|10690|10688.5|10691.5|10690|10690|10688.5|69
1663869900000|2022-09-22 18:05:00|||||||||194
1663870200000|2022-09-22 18:10:00|||||||||21
1663870500000|2022-09-22 18:15:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|49
1663870800000|2022-09-22 18:20:00|||||||||38
1663871100000|2022-09-22 18:25:00|10690.5|10689|10690.5|10689|10690.5|10689|10690|10688.5|46
1663871400000|2022-09-22 18:30:00|10691||10690.5||10691||10690.5||8
1663871700000|2022-09-22 18:35:00|10691|10689.5|10690.5|10689|10691.5|10690|10690.5|10689|299
1663872000000|2022-09-22 18:40:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|70
1663872300000|2022-09-22 18:45:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|9
1663872600000|2022-09-22 18:50:00|10690.5|10688|10690|10688.5|10690.5|10688.5|10690|10688|3
1663872900000|2022-09-22 18:55:00|10689.5|10688|10689.5|10688|10690|10688.5|10689.5|10688|5
1663873200000|2022-09-22 19:00:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|99
1663873500000|2022-09-22 19:05:00|10690.5|10689|10690.5|10689|10690.5|10689|10690|10688.5|17
1663873800000|2022-09-22 19:10:00|||||||||6
1663874100000|2022-09-22 19:15:00|10691|10689.5|10691|10689.5|10691.5|10690|10691|10689.5|150
1663874400000|2022-09-22 19:20:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|221
1663874700000|2022-09-22 19:25:00|||||||||237
1663875000000|2022-09-22 19:30:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690|252
1663875300000|2022-09-22 19:35:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|334
1663875600000|2022-09-22 19:40:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|256
1663875900000|2022-09-22 19:45:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|244
1663876200000|2022-09-22 19:50:00|10693.5|10692|10693|10691.5|10693.5|10692|10692.5|10691|611
1663876500000|2022-09-22 19:55:00|10693.5|10692|10693.5|10692|10693.5|10692|10693|10692|40
1663892100000|2022-09-23 00:15:00|10692|10691|10688|10686|10692|10691|10687.5|10686|409
1663892400000|2022-09-23 00:20:00|10687.5|10686.5|10688.5|10687|10689|10687.5|10687.5|10686.5|40
1663892700000|2022-09-23 00:25:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|29
1663893000000|2022-09-23 00:30:00|10690|10688.5|10689|10687.5|10690|10688.5|10689|10687.5|171
1663893300000|2022-09-23 00:35:00|10689.5|10688|10689.5|10688|10690|10688|10689.5|10688|36
1663893600000|2022-09-23 00:40:00|10690|10687.5|10690|10688.5|10690|10688.5|10689|10687.5|35
1663893900000|2022-09-23 00:45:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|92
1663894200000|2022-09-23 00:50:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|19
1663894500000|2022-09-23 00:55:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|0
1663894800000|2022-09-23 01:00:00|10690|10688.5|10690|10688.5|10690|10688.5|10689.5|10688|55
1663895100000|2022-09-23 01:05:00|10690.5|10689|10691|10689.5|10691|10689.5|10690.5|10689|68
1663895400000|2022-09-23 01:10:00|10691.5|10690|10691.5|10689.5|10691.5|10690|10691.5|10689.5|5
1663895700000|2022-09-23 01:15:00|10691|10690|10691.5|10690|10691.5|10690|10691|10690|0
1663896000000|2022-09-23 01:20:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689|1
1663896300000|2022-09-23 01:25:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|5
1663896600000|2022-09-23 01:30:00|10690.5|10689|10690.5|10688.5|10690.5|10689|10690.5|10688.5|3
1663896900000|2022-09-23 01:35:00|10690||10690||10690.5||10690||0
1663897200000|2022-09-23 01:40:00|10690.5||10690||10690.5||10690||9
1663897500000|2022-09-23 01:45:00|10689.5|10688|10688.5|10687|10689.5|10688|10688.5|10687|92
1663897800000|2022-09-23 01:50:00|10689|10687.5|10690|10688.5|10690|10688.5|10688.5|10687.5|184
1663898100000|2022-09-23 01:55:00|10690.5|10689|10689.5|10687.5|10690.5|10689|10689|10687.5|348
1663898400000|2022-09-23 02:00:00|10689|10687|10689|10687.5|10689.5|10687.5|10688.5|10687|12
1663898700000|2022-09-23 02:05:00|10688.5|10687|10688.5|10686.5|10688.5|10687|10688|10686.5|11
1663899000000|2022-09-23 02:10:00|10688|10686|10687.5|10686|10688|10686|10687|10685.5|176
1663899300000|2022-09-23 02:15:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|155
1663899600000|2022-09-23 02:20:00|10688|10686.5|10688|10686.5|10688.5|10687|10688|10686|93
1663900200000|2022-09-23 02:30:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|2
1663900500000|2022-09-23 02:35:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|37
1663900800000|2022-09-23 02:40:00|10687.5|10686|10687.5|10686|10687.5|10686|10687|10686|32
1663901100000|2022-09-23 02:45:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|4
1663901400000|2022-09-23 02:50:00|10687.5|10686|10687.5|10686|10688|10686.5|10687.5|10686|12
1663901700000|2022-09-23 02:55:00|||||||||1
1663902000000|2022-09-23 03:00:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685.5|37
1663902300000|2022-09-23 03:05:00|10688|10686.5|10688|10686.5|10688.5|10686.5|10688|10686.5|5
1663902900000|2022-09-23 03:15:00|||||||||2
1663903200000|2022-09-23 03:20:00|||||||||2
1663903800000|2022-09-23 03:30:00|10688.5|10686|10688|10686.5|10688.5|10686.5|10687.5|10686|43
1663904100000|2022-09-23 03:35:00|||||||||4
1663904400000|2022-09-23 03:40:00|10687.5|10686|10688|10686.5|10688|10686.5|10687.5|10686|3
1663904700000|2022-09-23 03:45:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|7
1663905000000|2022-09-23 03:50:00|10688||10688||10688||10688||19
1663905300000|2022-09-23 03:55:00|10687.5|10686.5|10687.5|10686|10687.5|10686.5|10687.5|10686|3
1663905600000|2022-09-23 04:00:00|10688|10686.5|10688|10686.5|10688|10686.5|10687.5|10686|9
1663905900000|2022-09-23 04:05:00||10686||10686.5||10686.5||10686|9
1663906500000|2022-09-23 04:15:00|10687.5|10686|10687.5|10685.5|10688|10686|10686.5|10685|336
1663906800000|2022-09-23 04:20:00|10688|10686|10688|10686|10688|10686.5|10687.5|10686|5
1663907100000|2022-09-23 04:25:00|10687.5|10686.5|10688|10686.5|10688|10686.5|10687.5|10686|45
1663907400000|2022-09-23 04:30:00|10688.5|10687|10688.5|10686.5|10689.5|10688|10688|10686.5|156
1663907700000|2022-09-23 04:35:00|10688|10687|10688.5|10686.5|10688.5|10687|10688|10686.5|5
1663908000000|2022-09-23 04:40:00|10688|10687|10689|10687.5|10689|10687.5|10688|10687|36
1663908300000|2022-09-23 04:45:00|10688.5|10687|10688|10686.5|10689|10687.5|10688|10686.5|110
1663908600000|2022-09-23 04:50:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|19
1663908900000|2022-09-23 04:55:00|10688.5|10687|10688.5|10686.5|10688.5|10687|10688|10686.5|8
1663909200000|2022-09-23 05:00:00|10688|10687|10688.5|10687|10688.5|10687|10688|10686.5|20
1663909500000|2022-09-23 05:05:00|10689|10687.5|10688.5|10687|10689.5|10688|10688.5|10687|67
1663909800000|2022-09-23 05:10:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|92
1663910100000|2022-09-23 05:15:00|10689|10687.5|10687.5|10686|10689|10687.5|10687|10685.5|103
1663910400000|2022-09-23 05:20:00|10688|10685.5|10687|10685.5|10688|10685.5|10686.5|10685|208
1663910700000|2022-09-23 05:25:00|10687.5|10685|10687|10685|10687.5|10685.5|10686.5|10685|214
1663911000000|2022-09-23 05:30:00||10685.5||10685.5||10685.5||10685|39
1663911300000|2022-09-23 05:35:00|10687.5|10686|10687.5|10686|10687.5|10686|10687|10685.5|19
1663911600000|2022-09-23 05:40:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685.5|20
1663911900000|2022-09-23 05:45:00|10687|10685.5|10688.5|10687|10688.5|10687|10687|10685.5|297
1663912200000|2022-09-23 05:50:00|10688|10686.5|10688|10686|10688|10686.5|10687.5|10686|298
1663912500000|2022-09-23 05:55:00|10687.5|10686.5|10687.5|10686|10688|10686.5|10687.5|10685.5|74
1663912800000|2022-09-23 06:00:00|10687|10685.5|10688|10686.5|10689.5|10688|10686.5|10685|886
1663913100000|2022-09-23 06:05:00|10687.5|10686|10686.5|10685|10688|10686.5|10685.5|10684|588
1663913400000|2022-09-23 06:10:00|10687|10685.5|10688|10686.5|10688.5|10687|10686.5|10685|378
1663913700000|2022-09-23 06:15:00|10688.5|10687|10688|10686.5|10689|10687.5|10687|10685.5|969
1663914000000|2022-09-23 06:20:00|10688.5|10687|10689.5|10688|10689.5|10688|10688|10686.5|571
1663914300000|2022-09-23 06:25:00|10689|10687.5|10691|10689.5|10691.5|10690|10689|10687.5|948
1663914600000|2022-09-23 06:30:00|10691.5|10689|10689.5|10688|10691.5|10689.5|10689|10687.5|901
1663914900000|2022-09-23 06:35:00|10690|10688.5|10692|10690.5|10692|10690.5|10689|10687.5|931
1663915200000|2022-09-23 06:40:00|10691.5|10690|10691|10689.5|10692|10690.5|10689.5|10688|758
1663915500000|2022-09-23 06:45:00|10691.5|10690|10691.5|10690|10692|10690.5|10691|10689.5|376
1663915800000|2022-09-23 06:50:00|10691|10689.5|10691|10689.5|10691.5|10690|10690|10688.5|617
1663916100000|2022-09-23 06:55:00|10690.5|10689|10691|10689.5|10691|10689.5|10690|10688.5|811
1663916400000|2022-09-23 07:00:00|10691.5|10689|10694|10692.5|10694.5|10693|10691.5|10689|1721
1663916700000|2022-09-23 07:05:00|10694.5|10692|10696.5|10694.5|10696.5|10695|10694|10692|2167
1663917000000|2022-09-23 07:10:00|10696|10695|10695.5|10694|10696.5|10695|10695|10693|2016
1663917300000|2022-09-23 07:15:00|10692.5|10691|10697|10695.5|10697|10695.5|10692|10690|4038
1663917600000|2022-09-23 07:20:00|10696.5|10695|10696.5|10695|10697.5|10696|10696|10694.5|1686
1663917900000|2022-09-23 07:25:00|10696|10694.5|10696.5|10695|10697|10695.5|10695.5|10694|1831
1663918200000|2022-09-23 07:30:00|10697|10696|10699.5|10698|10702.5|10701|10695.5|10694|5800
1663918500000|2022-09-23 07:35:00|10699|10697.5|10696|10694.5|10699.5|10698|10695.5|10694|3076
1663918800000|2022-09-23 07:40:00|10696.5|10695|10696.5|10695|10698|10696|10696|10694.5|3391
1663919100000|2022-09-23 07:45:00|10697|10695.5|10699|10697.5|10699.5|10698|10696.5|10695|2508
1663919400000|2022-09-23 07:50:00|10698.5|10697|10700.5|10699|10700.5|10699|10698|10696.5|1340
1663919700000|2022-09-23 07:55:00|10700|10698.5|10699|10697|10701.5|10700|10698.5|10697|2087
1663920000000|2022-09-23 08:00:00|10698.5|10696.5|10697.5|10696|10698.5|10697|10697|10695.5|1250
1663920300000|2022-09-23 08:05:00|10698|10696.5|10697|10695.5|10699.5|10698|10697|10695.5|2038
1663920600000|2022-09-23 08:10:00|10697.5|10696|10697|10695.5|10697.5|10696|10695.5|10694|1996
1663920900000|2022-09-23 08:15:00|10696.5|10695|10698|10696.5|10698|10696.5|10696|10694.5|1797
1663921200000|2022-09-23 08:20:00|10698.5|10697|10698|10696.5|10699|10697.5|10697.5|10696|2345
1663921500000|2022-09-23 08:25:00|10697.5|10696|10697.5|10696|10698|10696.5|10696|10694.5|1997
1663921800000|2022-09-23 08:30:00|10698|10696.5|10696.5|10695|10698.5|10697|10696|10694.5|3569
1663922100000|2022-09-23 08:35:00|10697|10695.5|10697.5|10696|10699|10697.5|10697|10695|1638
1663922400000|2022-09-23 08:40:00|10698|10696.5|10697.5|10696|10698.5|10697|10697|10695.5|1716
1663922700000|2022-09-23 08:45:00|10697|10695.5|10695.5|10694|10697.5|10696|10695.5|10694|2162
1663923000000|2022-09-23 08:50:00|10696|10694.5|10693|10691.5|10696|10694.5|10693|10691.5|3103
1663923300000|2022-09-23 08:55:00|10692|10691|10689|10687.5|10692.5|10691|10688|10686.5|3358
1663923600000|2022-09-23 09:00:00|10688.5|10687|10687|10685.5|10690|10688.5|10685|10683.5|5019
1663923900000|2022-09-23 09:05:00|10687.5|10686|10686|10684.5|10688|10686.5|10686|10684.5|5276
1663924200000|2022-09-23 09:10:00|10686.5|10685|10686|10684.5|10687|10685.5|10681.5|10680|4226
1663924500000|2022-09-23 09:15:00|10685.5|10684|10683.5|10682|10686|10684.5|10683|10681.5|9067
1663924800000|2022-09-23 09:20:00|10684|10682.5|10687|10685.5|10689|10687.5|10683|10681.5|12092
1663925100000|2022-09-23 09:25:00|10687.5|10685|10684|10682.5|10687.5|10686|10684|10682.5|2354
1663925400000|2022-09-23 09:30:00|10683.5|10682|10681.5|10680|10684|10682.5|10681|10679.5|5429
1663925700000|2022-09-23 09:35:00|10681|10679.5|10677|10675.5|10681.5|10680|10676.5|10675|6071
1663926000000|2022-09-23 09:40:00|10676.5|10675|10675.5|10674|10677.5|10676|10675|10673.5|4941
1663926300000|2022-09-23 09:45:00|10675|10673.5|10670.5|10669|10675|10673.5|10670.5|10669|6041
1663926600000|2022-09-23 09:50:00|10671|10669.5|10670|10668.5|10671|10669.5|10668|10666.5|5622
1663926900000|2022-09-23 09:55:00|10670.5|10669|10674.5|10673|10677.5|10676|10670.5|10669|5860
1663927200000|2022-09-23 10:00:00|10674|10672.5|10674.5|10673|10676|10674|10672|10670.5|4035
1663927500000|2022-09-23 10:05:00|10674|10672.5|10674.5|10673|10676|10674.5|10674|10672.5|3844
1663927800000|2022-09-23 10:10:00|10674|10672.5|10676.5|10675|10677.5|10676|10674|10672.5|2363
1663928100000|2022-09-23 10:15:00|10676|10674.5|10675.5|10674|10677|10675.5|10675|10673.5|1941
1663928400000|2022-09-23 10:20:00|10675|10673.5|10674.5|10672.5|10677|10675.5|10671.5|10670|3778
1663928700000|2022-09-23 10:25:00|10674|10673|10672|10670.5|10675|10673.5|10672|10670.5|973
1663929000000|2022-09-23 10:30:00|10672.5|10671|10669|10667.5|10673|10671.5|10668.5|10667|3487
1663929300000|2022-09-23 10:35:00|10668.5|10667|10669|10667.5|10671|10669.5|10668.5|10667|3634
1663929600000|2022-09-23 10:40:00|10669.5|10668|10670|10668.5|10670|10668.5|10667.5|10666|7250
1663929900000|2022-09-23 10:45:00|10670.5|10669|10669.5|10668|10671.5|10670|10669|10667.5|4623
1663930200000|2022-09-23 10:50:00|10670|10668.5|10666.5|10665|10671.5|10670|10666.5|10665|2344
1663930500000|2022-09-23 10:55:00|10667|10665.5|10659.5|10658|10667|10665.5|10659.5|10658|14975
1663930800000|2022-09-23 11:00:00|10660|10658.5|10659.5|10658|10663|10661.5|10659|10657.5|10022
1663931100000|2022-09-23 11:05:00|10659|10657.5|10663|10661.5|10663.5|10662|10658|10656.5|4922
1663931400000|2022-09-23 11:10:00|10662.5|10661|10662.5|10661|10663.5|10662|10661.5|10660|4477
1663931700000|2022-09-23 11:15:00|10663|10661.5|10660|10658.5|10663|10661.5|10658.5|10657|5229
1663932000000|2022-09-23 11:20:00|10659.5|10658|10661.5|10660|10661.5|10660|10658|10656.5|2332
1663932300000|2022-09-23 11:25:00|10661|10659.5|10664.5|10663|10664.5|10663|10660|10658.5|3674
1663932600000|2022-09-23 11:30:00|10664|10662.5|10665|10663.5|10665.5|10664|10662.5|10661|3918
1663932900000|2022-09-23 11:35:00|10665.5|10664|10665|10663.5|10668.5|10667|10664.5|10663|3881
1663933200000|2022-09-23 11:40:00|10665.5|10664|10671.5|10670|10672.5|10671|10665|10663.5|10815
1663933500000|2022-09-23 11:45:00|10671|10669.5|10673|10671.5|10673.5|10672|10669.5|10668|6452
1663933800000|2022-09-23 11:50:00|10673.5|10672|10677|10675.5|10677.5|10676|10673|10671.5|14243
1663934100000|2022-09-23 11:55:00|10676.5|10675|10675.5|10674|10678|10676.5|10674.5|10673|5754
1663934400000|2022-09-23 12:00:00|10675|10673.5|10679|10677.5|10680|10678.5|10674|10672.5|6923
1663934700000|2022-09-23 12:05:00|10678.5|10677|10676|10674.5|10678.5|10677|10675.5|10674|2174
1663935000000|2022-09-23 12:10:00|10675.5|10674|10673.5|10672|10676|10674.5|10672|10670.5|7515
1663935300000|2022-09-23 12:15:00|10673|10671.5|10674.5|10673|10676|10674.5|10673|10671.5|2180
1663935600000|2022-09-23 12:20:00|10675|10673.5|10677|10675.5|10677.5|10676|10675|10673|1138
1663935900000|2022-09-23 12:25:00|10676.5|10675|10675|10673.5|10677|10675.5|10674|10672|2074
1663936200000|2022-09-23 12:30:00|10674.5|10673|10676|10674.5|10676|10674.5|10673.5|10672|4071
1663936500000|2022-09-23 12:35:00|10675.5|10674|10677|10675.5|10677.5|10676|10675|10673.5|2581
1663936800000|2022-09-23 12:40:00|10676.5|10675|10678.5|10677|10678.5|10677|10676.5|10675|1887
1663937100000|2022-09-23 12:45:00|10678|10676.5|10679|10677.5|10679.5|10678|10677.5|10676|1696
1663937400000|2022-09-23 12:50:00|10678.5|10677|10680.5|10679|10680.5|10679|10678.5|10677|6605
1663937700000|2022-09-23 12:55:00|10680|10678.5|10681|10679.5|10681.5|10680|10679.5|10678|3032
1663938000000|2022-09-23 13:00:00|10681.5|10680|10685|10683.5|10685.5|10684|10680.5|10679|6987
1663938300000|2022-09-23 13:05:00|10684.5|10683|10689|10687.5|10689|10687.5|10684.5|10683|5924
1663938600000|2022-09-23 13:10:00|10689.5|10688|10690.5|10689|10691|10689.5|10688.5|10686.5|4506
1663938900000|2022-09-23 13:15:00|10691|10689.5|10689|10687.5|10691.5|10690|10688|10686.5|5066
1663939200000|2022-09-23 13:20:00|10689.5|10688|10686|10684.5|10689.5|10688|10684.5|10683|3112
1663939500000|2022-09-23 13:25:00|10685.5|10684|10684.5|10683|10686.5|10685|10684|10682.5|2023
1663939800000|2022-09-23 13:30:00|10685|10683.5|10686|10684.5|10687|10685.5|10684.5|10683|4090
1663940100000|2022-09-23 13:35:00|10685.5|10684|10685|10683.5|10686|10684.5|10684|10682.5|1787
1663940400000|2022-09-23 13:40:00|10685.5|10684|10684|10682|10685.5|10684|10683|10681.5|3104
1663940700000|2022-09-23 13:45:00|10680.5|10678.5|10681|10679.5|10683|10681.5|10678.5|10676|5294
1663941000000|2022-09-23 13:50:00|10680.5|10679|10682|10680.5|10684.5|10683|10679|10677.5|1941
1663941300000|2022-09-23 13:55:00|10682.5|10681|10681.5|10680|10683|10681.5|10680.5|10679|1052
1663941600000|2022-09-23 14:00:00|10681|10679.5|10682|10680.5|10682|10680.5|10679|10677.5|2287
1663941900000|2022-09-23 14:05:00|10681.5|10680|10679|10677.5|10682|10680.5|10677.5|10676|2390
1663942200000|2022-09-23 14:10:00|10678.5|10677|10680|10678.5|10681|10679.5|10678.5|10677|1363
1663942500000|2022-09-23 14:15:00|10680.5|10679|10677.5|10676|10681|10679.5|10677|10675.5|7591
1663942800000|2022-09-23 14:20:00|10678|10676.5|10678.5|10677|10679|10677.5|10676.5|10675|3014
1663943100000|2022-09-23 14:25:00|10678|10676.5|10681.5|10680|10681.5|10680|10678|10676.5|3817
1663943400000|2022-09-23 14:30:00|10681|10679.5|10678|10676.5|10681.5|10680|10678|10676.5|1660
1663943700000|2022-09-23 14:35:00|10677.5|10676|10677.5|10676|10678.5|10677|10677|10675.5|2224
1663944000000|2022-09-23 14:40:00|10678|10676.5|10679|10677.5|10680.5|10679|10677.5|10676|1392
1663944300000|2022-09-23 14:45:00|10679.5|10678|10680.5|10679|10680.5|10679|10678.5|10677|1420
1663944600000|2022-09-23 14:50:00|10680|10678.5|10680|10678.5|10681|10679.5|10680|10678|1733
1663944900000|2022-09-23 14:55:00|10679.5|10678|10680.5|10679|10681.5|10680|10679.5|10678|945
1663945200000|2022-09-23 15:00:00|10681|10679.5|10681|10679.5|10681.5|10680|10679|10677.5|2014
1663945500000|2022-09-23 15:05:00|10680.5|10679|10679.5|10678|10682|10680.5|10679|10677.5|2141
1663945800000|2022-09-23 15:10:00|10679|10677.5|10677.5|10676|10679.5|10677.5|10677.5|10676|3019
1663946100000|2022-09-23 15:15:00|10677|10675.5|10678|10676.5|10679|10677.5|10677|10675.5|4400
1663946400000|2022-09-23 15:20:00|10677.5|10676|10677|10675.5|10678.5|10677|10677|10675.5|936
1663946700000|2022-09-23 15:25:00|10677.5|10676|10677|10675|10678|10676.5|10676.5|10675|1719
1663947000000|2022-09-23 15:30:00|10676.5|10675.5|10679.5|10678|10679.5|10678|10676.5|10675|717
1663947300000|2022-09-23 15:35:00|10679|10677.5|10679|10677.5|10680|10678.5|10678.5|10677|1072
1663947600000|2022-09-23 15:40:00|10678.5|10677|10678|10676.5|10679|10677.5|10677.5|10676|2854
1663947900000|2022-09-23 15:45:00|10677.5|10676|10678|10676.5|10678.5|10677|10677|10675.5|3148
1663948200000|2022-09-23 15:50:00|10678.5|10677|10678|10676.5|10679|10677.5|10678|10676.5|2721
1663948500000|2022-09-23 15:55:00|10677.5|10676|10677.5|10676|10678|10676.5|10677|10675.5|532
1663948800000|2022-09-23 16:00:00|10678|10676.5|10678|10676.5|10679|10677.5|10677.5|10676|1205
1663949100000|2022-09-23 16:05:00|10678.5|10677|10679|10677.5|10679.5|10678|10678|10676.5|2368
1663949400000|2022-09-23 16:10:00|10679.5|10678|10679.5|10678|10680|10678.5|10679|10677.5|598
1663949700000|2022-09-23 16:15:00|10680|10678.5|10680|10678.5|10681|10679.5|10679.5|10678|364
1663950000000|2022-09-23 16:20:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|290
1663950300000|2022-09-23 16:25:00|10679.5|10678|10679.5|10677.5|10679.5|10678|10678.5|10677|1021
1663950600000|2022-09-23 16:30:00|10679|10678|10680|10678.5|10680|10678.5|10679|10677.5|148
1663950900000|2022-09-23 16:35:00|10679.5|10678|10679.5|10678|10680|10678.5|10679|10677.5|141
1663951200000|2022-09-23 16:40:00|10679|10677.5|10679.5|10678|10679.5|10678|10678.5|10677|493
1663951500000|2022-09-23 16:45:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|328
1663951800000|2022-09-23 16:50:00|10680|10678.5|10680|10678.5|10680.5|10679|10679.5|10678|200
1663952100000|2022-09-23 16:55:00|10680.5|10678|10680|10678.5|10680.5|10678.5|10679.5|10678|197
1663952400000|2022-09-23 17:00:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|49
1663952700000|2022-09-23 17:05:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|40
1663953000000|2022-09-23 17:10:00|10679.5|10678|10677.5|10676|10679.5|10678|10677.5|10676|393
1663953300000|2022-09-23 17:15:00|10677|10675.5|10677|10675.5|10677.5|10675.5|10676.5|10675|317
1663953600000|2022-09-23 17:20:00|10676.5|10675|10676.5|10674.5|10676.5|10675|10676|10674.5|164
1663953900000|2022-09-23 17:25:00|10676|10675|10676|10674.5|10676.5|10675|10676|10674.5|158
1663954200000|2022-09-23 17:30:00|10676.5|10675|10676|10674.5|10676.5|10675|10676|10674.5|48
1663954500000|2022-09-23 17:35:00|10675.5|10674|10676|10674.5|10676|10674.5|10675.5|10674|122
1663954800000|2022-09-23 17:40:00|10675.5|10674|10675.5|10674|10676|10674.5|10675.5|10674|51
1663955100000|2022-09-23 17:45:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|151
1663955400000|2022-09-23 17:50:00|10674.5|10673|10674.5|10673|10674.5|10673|10674.5|10673|59
1663955700000|2022-09-23 17:55:00|10675|10673.5|10674.5|10673|10675|10673.5|10674.5|10673|244
1663956000000|2022-09-23 18:00:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|81
1663956300000|2022-09-23 18:05:00|10674.5|10673|10675|10673.5|10675|10673.5|10674.5|10673|144
1663956600000|2022-09-23 18:10:00|10674.5|10673|10674.5|10673|10674.5|10673|10674.5|10673|90
1663956900000|2022-09-23 18:15:00|10674|10672.5|10672.5|10671|10674|10672.5|10672.5|10671|576
1663957200000|2022-09-23 18:20:00|10672|10670.5|10671|10669.5|10672|10670.5|10671|10669.5|689
1663957500000|2022-09-23 18:25:00|10671.5|10670|10671.5|10670|10672|10670.5|10671.5|10670|62
1663957800000|2022-09-23 18:30:00|10672|10670.5|10671|10669.5|10672|10670.5|10671|10669.5|117
1663958100000|2022-09-23 18:35:00|10671.5|10670|10672|10670.5|10672|10670.5|10671.5|10670|69
1663958400000|2022-09-23 18:40:00|||||||||54
1663958700000|2022-09-23 18:45:00|10672.5|10671|10672|10670.5|10672.5|10671|10672|10670.5|146
1663959000000|2022-09-23 18:50:00|10672.5|10671|10672|10670.5|10672.5|10671|10672|10670.5|71
1663959300000|2022-09-23 18:55:00|10672.5|10671|10672.5|10671|10672.5|10671|10672.5|10671|145
1663959600000|2022-09-23 19:00:00|10673|10671.5|10673.5|10672|10673.5|10672|10672.5|10671|243
1663959900000|2022-09-23 19:05:00|10673|10671.5|10673.5|10672|10673.5|10672|10673|10671.5|37
1663960200000|2022-09-23 19:10:00|10673|10671.5|10673|10671.5|10673.5|10672|10673|10671.5|10
1663960500000|2022-09-23 19:15:00|10673.5|10672|10673|10671.5|10674|10672|10673|10671.5|28
1663960800000|2022-09-23 19:20:00|10673.5|10672|10673|10671.5|10673.5|10672|10673|10671.5|27
1663961100000|2022-09-23 19:25:00|10673.5|10672|10673.5|10672|10674|10672|10673|10671.5|16
1663961400000|2022-09-23 19:30:00|10674||10673.5||10674||10673.5||11
1663961700000|2022-09-23 19:35:00|||||||||1
1663962000000|2022-09-23 19:40:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|15
1663962300000|2022-09-23 19:45:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|125
1663962600000|2022-09-23 19:50:00|10673|10671.5|10674.5|10673|10674.5|10673|10673|10671.5|205
1663962900000|2022-09-23 19:55:00|10674|10672.5|10673.5|10672|10674|10672.5|10673.5|10671.5|177
1664151300000|2022-09-26 00:15:00|10669|10667.5|10668.5|10667|10672.5|10671|10668|10666.5|317
1664151600000|2022-09-26 00:20:00|10668|10666.5|10666.5|10665|10668.5|10667|10666.5|10665|36
1664151900000|2022-09-26 00:25:00|10666|10664.5|10665|10663.5|10666.5|10665|10665|10663.5|21
1664152200000|2022-09-26 00:30:00|10664.5|10663|10666|10664|10666|10664.5|10664.5|10663|36
1664152500000|2022-09-26 00:35:00|10665.5|10664.5|10665.5|10664|10666|10664.5|10665.5|10664|1
1664152800000|2022-09-26 00:40:00|10666|10664.5|10666|10664.5|10666|10664.5|10665.5|10664|6
1664153100000|2022-09-26 00:45:00|10665.5|10664|10665.5|10664|10665.5|10664.5|10665.5|10663.5|2
1664153400000|2022-09-26 00:50:00|10665|10663.5|10665.5|10664|10665.5|10664|10665|10663.5|0
1664153700000|2022-09-26 00:55:00|10666|10663.5|10667|10665.5|10667|10665.5|10666|10663.5|14
1664154000000|2022-09-26 01:00:00|10667.5|10665|10667|10665|10667.5|10666|10667|10665|34
1664154300000|2022-09-26 01:05:00|10666.5|10664.5|10665.5|10664|10666.5|10665|10665.5|10664|103
1664154600000|2022-09-26 01:10:00|10666|10664.5|10666|10664.5|10667|10665.5|10666|10664.5|23
1664154900000|2022-09-26 01:15:00|10665.5|10664|10665|10663.5|10666|10664|10665|10663.5|11
1664155200000|2022-09-26 01:20:00|10665.5|10664|10665|10663.5|10665.5|10664|10665|10663.5|24
1664155500000|2022-09-26 01:25:00|10665.5|10664|10666|10664|10667|10665|10665|10663.5|86
1664155800000|2022-09-26 01:30:00|10666.5|10664.5|10665.5|10664|10666.5|10664.5|10664.5|10663|115
1664156100000|2022-09-26 01:35:00|10666|10664.5|10666|10664.5|10666|10664.5|10665.5|10664|46
1664156400000|2022-09-26 01:40:00|10665.5|10664|10665.5|10664|10666|10664|10665.5|10663.5|37
1664156700000|2022-09-26 01:45:00|10666|10663.5|10666|10664.5|10666|10664.5|10665|10663.5|212
1664157000000|2022-09-26 01:50:00|10665.5|10664|10665.5|10663.5|10666|10664.5|10665|10663.5|160
1664157300000|2022-09-26 01:55:00|10665|10664|10665.5|10664|10666|10664|10665|10663.5|68
1664157600000|2022-09-26 02:00:00|10665|10663.5|10666|10664|10666|10664.5|10664.5|10663|44
1664157900000|2022-09-26 02:05:00|10665.5|10663|10663|10661.5|10665.5|10663.5|10662.5|10661|107
1664158200000|2022-09-26 02:10:00|10662.5|10661|10663|10661.5|10663|10661.5|10662.5|10661|49
1664158500000|2022-09-26 02:15:00|10662.5|10661|10662.5|10661|10663|10661|10662|10660.5|95
1664158800000|2022-09-26 02:20:00|10663|10661.5|10663|10661.5|10663|10661.5|10663|10661|1
1664159100000|2022-09-26 02:25:00|10663.5|10661|10663|10661.5|10663.5|10662|10663|10661|29
1664159400000|2022-09-26 02:30:00|10662.5|10661|10663.5|10662|10663.5|10662|10662.5|10661|22
1664159700000|2022-09-26 02:35:00|10663|10661.5|10664|10662.5|10664|10662.5|10663|10661.5|1
1664160000000|2022-09-26 02:40:00|10663.5|10662|10664|10662.5|10664|10662.5|10663.5|10662|7
1664160300000|2022-09-26 02:45:00|10663.5|10662|10663.5|10662|10663.5|10662|10663.5|10662|2
1664160900000|2022-09-26 02:55:00|10663|10661.5|10662.5|10661|10663|10661.5|10661.5|10660|132
1664161200000|2022-09-26 03:00:00|10662|10660.5|10662|10660.5|10662.5|10661|10661.5|10660|38
1664161500000|2022-09-26 03:05:00|10661.5|10660|10662|10660.5|10662|10660.5|10661.5|10660|25
1664161800000|2022-09-26 03:10:00|10662.5|10661|10662|10660.5|10662.5|10661|10662|10660.5|4
1664162100000|2022-09-26 03:15:00|10661.5|10660|10661|10659.5|10661.5|10660|10661|10659.5|117
1664162400000|2022-09-26 03:20:00|10661.5|10660|10662|10660.5|10662|10660.5|10661.5|10660|27
1664162700000|2022-09-26 03:25:00|10661|10659.5|10661.5|10660|10661.5|10660|10661|10659.5|47
1664163000000|2022-09-26 03:30:00|10661|10659.5|10662|10660.5|10662.5|10661|10661|10659.5|22
1664163600000|2022-09-26 03:40:00|10661.5|10660|10661.5|10660|10661.5|10660|10661.5|10660|7
1664163900000|2022-09-26 03:45:00|10661|10659.5|10661.5|10660|10661.5|10660|10661|10659.5|38
1664164200000|2022-09-26 03:50:00|10661|10659.5|10660.5|10659|10661|10659.5|10660.5|10659|13
1664164500000|2022-09-26 03:55:00|10660|10658.5|10660.5|10659|10660.5|10659|10660|10658.5|48
1664164800000|2022-09-26 04:00:00|10661|10659.5|10660|10658.5|10661|10659.5|10660|10658.5|66
1664165100000|2022-09-26 04:05:00|10660.5|10659|10660|10658.5|10660.5|10659|10660|10658.5|7
1664165400000|2022-09-26 04:10:00|10660.5|10659|10660.5|10659|10660.5|10659|10660|10658.5|14
1664165700000|2022-09-26 04:15:00|10660|10658.5|10660|10658.5|10660.5|10659|10660|10658.5|98
1664166000000|2022-09-26 04:20:00|10660.5|10659|10660.5|10659|10661|10659.5|10660.5|10659|21
1664166300000|2022-09-26 04:25:00|10661|10659.5|10661|10659.5|10661|10659.5|10660.5|10659|122
1664166600000|2022-09-26 04:30:00|10661.5|10660|10663.5|10662|10664.5|10663|10661.5|10660|236
1664166900000|2022-09-26 04:35:00|10663|10661.5|10662.5|10661|10663|10661.5|10662.5|10661|14
1664167200000|2022-09-26 04:40:00|10662|10660.5|10661.5|10660|10662|10660.5|10661.5|10660|15
1664167500000|2022-09-26 04:45:00|10662|10660.5|10661|10659.5|10662|10660.5|10661|10659.5|15
1664167800000|2022-09-26 04:50:00|10660.5|10659|10658.5|10657|10661|10659|10658.5|10657|651
1664168100000|2022-09-26 04:55:00|10658|10656.5|10658|10656.5|10659|10657|10657.5|10656|368
1664168400000|2022-09-26 05:00:00|10658.5|10657|10660|10658.5|10660|10658.5|10658.5|10657|121
1664168700000|2022-09-26 05:05:00|10659.5|10658|10659.5|10658|10660|10658|10659.5|10658|1
1664169000000|2022-09-26 05:10:00|10660|10658.5|10660.5|10659|10660.5|10659|10659.5|10658|91
1664169300000|2022-09-26 05:15:00|10660|10658.5|10659.5|10658|10660|10658.5|10659.5|10658|35
1664169600000|2022-09-26 05:20:00|10660|10658.5|10660|10658|10660|10658.5|10659.5|10658|21
1664169900000|2022-09-26 05:25:00|10659.5|10658.5|10659|10657|10660.5|10659|10658.5|10657|401
1664170200000|2022-09-26 05:30:00|10658.5|10657.5|10656.5|10655|10658.5|10657.5|10656.5|10655|259
1664170500000|2022-09-26 05:35:00|10656|10654.5|10656|10654|10656|10654.5|10655.5|10654|112
1664170800000|2022-09-26 05:40:00|10655.5|10654.5|10657|10655.5|10657|10655.5|10655.5|10654|568
1664171100000|2022-09-26 05:45:00|10656.5|10655|10658|10656.5|10659|10657.5|10656.5|10655|709
1664171400000|2022-09-26 05:50:00|10658.5|10657|10658.5|10657|10659.5|10658|10658|10656.5|65
1664171700000|2022-09-26 05:55:00|10659.5|10657.5|10661|10659.5|10661.5|10660|10659|10657.5|302
1664172000000|2022-09-26 06:00:00|10662|10660.5|10664|10662.5|10666|10664.5|10661.5|10660|2312
1664172300000|2022-09-26 06:05:00|10664.5|10663|10666.5|10664.5|10668|10666.5|10663.5|10662|1162
1664172600000|2022-09-26 06:10:00|10666|10664|10663|10661.5|10666.5|10664.5|10662.5|10661|1326
1664172900000|2022-09-26 06:15:00|10663.5|10662|10668|10666.5|10668|10666.5|10663|10661.5|854
1664173200000|2022-09-26 06:20:00|10667.5|10666|10666|10664.5|10667.5|10666|10665|10663.5|1300
1664173500000|2022-09-26 06:25:00|10665.5|10664|10664|10662.5|10667|10665.5|10664|10662.5|1430
1664173800000|2022-09-26 06:30:00|10663.5|10662|10662.5|10660.5|10664|10662.5|10661|10659.5|2079
1664174100000|2022-09-26 06:35:00|10662|10661|10665|10663.5|10666.5|10665|10662|10661|1994
1664174400000|2022-09-26 06:40:00|10664.5|10663|10661.5|10660|10666|10664|10661|10659.5|2647
1664174700000|2022-09-26 06:45:00|10661|10659.5|10664.5|10662.5|10664.5|10663|10659|10657.5|3750
1664175000000|2022-09-26 06:50:00|10664|10663|10662|10660.5|10665|10663.5|10661|10659.5|2491
1664175300000|2022-09-26 06:55:00|10661.5|10660|10661|10659.5|10661.5|10660|10657.5|10655.5|4624
1664175600000|2022-09-26 07:00:00|10660.5|10659|10659.5|10658|10661|10659.5|10657.5|10656|5681
1664175900000|2022-09-26 07:05:00|10659|10657.5|10666|10664.5|10667|10665.5|10658.5|10657|6012
1664176200000|2022-09-26 07:10:00|10665.5|10664|10667.5|10666|10668.5|10667|10665.5|10664|6250
1664176500000|2022-09-26 07:15:00|10667|10665.5|10669.5|10668|10670|10668.5|10665.5|10664|2925
1664176800000|2022-09-26 07:20:00|10670|10667.5|10673|10671.5|10676|10674.5|10669.5|10667.5|25617
1664177100000|2022-09-26 07:25:00|10673.5|10672|10671.5|10670|10673.5|10672|10671|10669.5|6102
1664177400000|2022-09-26 07:30:00|10672|10670.5|10673.5|10672|10674|10672.5|10670.5|10669|5148
1664177700000|2022-09-26 07:35:00|10673|10671.5|10670.5|10669|10673.5|10672|10669|10667.5|5341
1664178000000|2022-09-26 07:40:00|10670|10668.5|10669|10667|10672|10670.5|10668.5|10667|2805
1664178300000|2022-09-26 07:45:00|10668.5|10667.5|10670.5|10669|10673|10671.5|10668.5|10667|5867
1664178600000|2022-09-26 07:50:00|10670|10668.5|10669.5|10668|10672|10670.5|10667|10665.5|4191
1664178900000|2022-09-26 07:55:00|10669|10667.5|10667|10665|10669.5|10668|10664.5|10663|2406
1664179200000|2022-09-26 08:00:00|10667.5|10666|10669|10667.5|10669.5|10668|10667|10665.5|1903
1664179500000|2022-09-26 08:05:00|10669.5|10668|10670|10668|10670.5|10669|10668|10666.5|2639
1664179800000|2022-09-26 08:10:00|10669.5|10667.5|10671.5|10670|10671.5|10670|10668|10666.5|2329
1664180100000|2022-09-26 08:15:00|10671|10669.5|10671|10669.5|10672|10670.5|10671|10669.5|2706
1664180400000|2022-09-26 08:20:00|10671.5|10670|10671|10669.5|10672.5|10671|10670|10668.5|9412
1664180700000|2022-09-26 08:25:00|10670.5|10669|10672.5|10671|10673.5|10672|10670.5|10669|2802
1664181000000|2022-09-26 08:30:00|10673|10671.5|10670|10668.5|10673.5|10672|10670|10668.5|3019
1664181300000|2022-09-26 08:35:00|10670.5|10669|10669|10667.5|10670.5|10669|10667.5|10666|3616
1664181600000|2022-09-26 08:40:00|10669.5|10668|10667|10665.5|10669.5|10668|10666.5|10665|3686
1664181900000|2022-09-26 08:45:00|10666.5|10665|10666|10664.5|10668|10666.5|10665.5|10664|1212
1664182200000|2022-09-26 08:50:00|10665.5|10664|10666|10664.5|10666|10664.5|10664.5|10663|2242
1664182500000|2022-09-26 08:55:00|10665.5|10664|10664.5|10663|10666.5|10665|10663.5|10662|6073
1664182800000|2022-09-26 09:00:00|10665|10663.5|10667.5|10666|10668.5|10667|10665|10663.5|2093
1664183100000|2022-09-26 09:05:00|10667|10665.5|10664|10662.5|10667.5|10666|10663|10661.5|3503
1664183400000|2022-09-26 09:10:00|10663.5|10662|10664.5|10663|10664.5|10663|10663|10661.5|2825
1664183700000|2022-09-26 09:15:00|10665|10663.5|10667.5|10666|10667.5|10666|10664.5|10663|5284
1664184000000|2022-09-26 09:20:00|10667|10665.5|10666|10664.5|10668|10666.5|10666|10664.5|1626
1664184300000|2022-09-26 09:25:00|10665.5|10664|10665.5|10663.5|10666.5|10664.5|10664.5|10663|2358
1664184600000|2022-09-26 09:30:00|10665|10664|10665|10663|10667|10665|10663.5|10662|2860
1664184900000|2022-09-26 09:35:00|10664.5|10663.5|10663|10661.5|10665|10663.5|10661.5|10660|4622
1664185200000|2022-09-26 09:40:00|10662.5|10661|10663.5|10662|10664|10662.5|10660|10658.5|5218
1664185500000|2022-09-26 09:45:00|10663|10661.5|10660|10658.5|10663.5|10662|10659.5|10658|5914
1664185800000|2022-09-26 09:50:00|10659.5|10658|10663.5|10662|10663.5|10662|10659.5|10658|3078
1664186100000|2022-09-26 09:55:00|10663|10661.5|10661.5|10660|10663|10661.5|10661.5|10660|2018
1664186400000|2022-09-26 10:00:00|10662|10660.5|10662|10660.5|10663.5|10662|10662|10660.5|4921
1664186700000|2022-09-26 10:05:00|10661.5|10660|10663|10661.5|10663|10661.5|10661.5|10660|4057
1664187000000|2022-09-26 10:10:00|10663.5|10662|10662|10660.5|10664|10662.5|10661|10659.5|1458
1664187300000|2022-09-26 10:15:00|10661.5|10660|10665|10663.5|10665|10663.5|10661.5|10660|3336
1664187600000|2022-09-26 10:20:00|10665.5|10664|10664.5|10663|10665.5|10664|10664|10662.5|3675
1664187900000|2022-09-26 10:25:00|10665|10663.5|10662.5|10661|10665|10663.5|10661.5|10660|1664
1664188200000|2022-09-26 10:30:00|10662|10660.5|10665|10663.5|10665|10663.5|10661.5|10660|3280
1664188500000|2022-09-26 10:35:00|10664.5|10663|10664.5|10663|10665|10663|10663.5|10662|1786
1664188800000|2022-09-26 10:40:00|10664|10662.5|10663.5|10662|10665|10663.5|10663.5|10662|1482
1664189100000|2022-09-26 10:45:00|10663|10661.5|10664|10662.5|10665|10663.5|10663|10661.5|986
1664189400000|2022-09-26 10:50:00|10663.5|10662|10665|10663.5|10665|10663.5|10663.5|10662|658
1664189700000|2022-09-26 10:55:00|10664.5|10663|10664|10662.5|10665|10663.5|10663.5|10662|1695
1664190000000|2022-09-26 11:00:00|10664.5|10663|10663.5|10662|10666|10664.5|10663.5|10662|6679
1664190300000|2022-09-26 11:05:00|10664|10662.5|10664.5|10663|10665|10663.5|10663.5|10662|1195
1664190600000|2022-09-26 11:10:00|10664|10662.5|10664.5|10663|10665|10663.5|10663|10661.5|2073
1664190900000|2022-09-26 11:15:00|10665|10663.5|10663.5|10662|10665|10663.5|10663.5|10661.5|760
1664191200000|2022-09-26 11:20:00|10663|10661.5|10662.5|10661|10664|10662.5|10662|10660.5|1926
1664191500000|2022-09-26 11:25:00|10662|10660.5|10661.5|10660|10662.5|10661|10660.5|10659|2209
1664191800000|2022-09-26 11:30:00|10661|10659.5|10657.5|10656|10661.5|10660|10657.5|10656|1900
1664192100000|2022-09-26 11:35:00|10656.5|10655|10658|10656|10658|10656.5|10656|10654.5|2953
1664192400000|2022-09-26 11:40:00|10657.5|10656.5|10657.5|10656|10658.5|10657|10656|10654.5|2732
1664192700000|2022-09-26 11:45:00|10658|10656.5|10660|10658.5|10660|10658.5|10657|10655.5|5276
1664193000000|2022-09-26 11:50:00|10659.5|10658|10659.5|10658|10660|10658.5|10658|10656.5|3529
1664193300000|2022-09-26 11:55:00|10659|10657.5|10658.5|10656.5|10660.5|10659|10658|10656.5|1640
1664193600000|2022-09-26 12:00:00|10658|10657|10656|10654.5|10659|10657.5|10655.5|10654|3471
1664193900000|2022-09-26 12:05:00|10655.5|10654|10657|10655.5|10657|10655.5|10655.5|10653.5|1929
1664194200000|2022-09-26 12:10:00|10656.5|10655|10655.5|10654|10657.5|10656|10655.5|10654|2790
1664194500000|2022-09-26 12:15:00|10656|10654.5|10656|10654.5|10656.5|10655|10654.5|10653|2215
1664194800000|2022-09-26 12:20:00|10656.5|10655|10661|10659.5|10662|10660.5|10656|10654.5|4291
1664195100000|2022-09-26 12:25:00|10661.5|10659|10662|10660.5|10662.5|10661|10660|10658.5|4830
1664195400000|2022-09-26 12:30:00|10661.5|10660|10658.5|10657|10662|10660|10658|10656|1992
1664195700000|2022-09-26 12:35:00|10658|10656.5|10657|10655.5|10658|10657|10654|10652.5|4342
1664196000000|2022-09-26 12:40:00|10656.5|10655|10657|10655.5|10658|10656.5|10655|10653.5|1650
1664196300000|2022-09-26 12:45:00|10657.5|10656|10663|10661.5|10663.5|10662|10657.5|10655.5|6646
1664196600000|2022-09-26 12:50:00|10662.5|10661|10666|10664.5|10666.5|10665|10662.5|10661|6654
1664196900000|2022-09-26 12:55:00|10666.5|10665|10667|10665|10667|10665.5|10664|10662.5|3276
1664197200000|2022-09-26 13:00:00|10666.5|10665.5|10666|10664.5|10667.5|10666|10665|10663.5|3696
1664197500000|2022-09-26 13:05:00|10665.5|10664|10663|10661.5|10665.5|10664|10662.5|10661|1625
1664197800000|2022-09-26 13:10:00|10663.5|10662|10665|10663.5|10665.5|10664|10662.5|10661|2755
1664198100000|2022-09-26 13:15:00|10665.5|10664|10667|10665.5|10667|10665.5|10663.5|10662|1662
1664198400000|2022-09-26 13:20:00|10666.5|10665|10665|10663.5|10667.5|10666|10665|10663.5|2962
1664198700000|2022-09-26 13:25:00|10665.5|10663|10668|10666.5|10668.5|10667|10664.5|10663|2006
1664199000000|2022-09-26 13:30:00|10667.5|10666|10670|10668.5|10671|10669.5|10667|10665.5|4484
1664199300000|2022-09-26 13:35:00|10670.5|10669|10670|10668|10670.5|10669|10668.5|10667|2917
1664199600000|2022-09-26 13:40:00|10669.5|10668.5|10671|10669.5|10672|10670|10668.5|10667|2859
1664199900000|2022-09-26 13:45:00|10671.5|10670|10671.5|10670|10673.5|10672|10671|10669.5|6989
1664200200000|2022-09-26 13:50:00|10672|10670.5|10670.5|10669|10672|10670.5|10670|10668.5|3557
1664200500000|2022-09-26 13:55:00|10670|10668.5|10669.5|10668|10670.5|10669|10669|10667.5|4825
1664200800000|2022-09-26 14:00:00|10669|10667.5|10671|10669.5|10671|10669.5|10669|10667.5|4748
1664201100000|2022-09-26 14:05:00|10670.5|10669|10672|10670|10672|10670.5|10670.5|10669|1796
1664201400000|2022-09-26 14:10:00|10671.5|10670.5|10671|10669.5|10672|10670.5|10670|10668.5|2656
1664201700000|2022-09-26 14:15:00|10671.5|10670|10672.5|10671|10673.5|10672|10671|10669.5|2647
1664202000000|2022-09-26 14:20:00|10672|10670.5|10670.5|10669|10672|10670.5|10670|10668.5|2748
1664202300000|2022-09-26 14:25:00|10670|10668.5|10671|10669.5|10672|10670.5|10669.5|10668|4196
1664202600000|2022-09-26 14:30:00|10670.5|10669|10671|10669.5|10672|10670.5|10670|10668.5|2599
1664202900000|2022-09-26 14:35:00|10671.5|10670|10671|10669.5|10671.5|10670|10670|10668.5|7853
1664203200000|2022-09-26 14:40:00|10670.5|10669|10673|10671.5|10673|10671.5|10669.5|10668|3915
1664203500000|2022-09-26 14:45:00|10672.5|10671|10673|10671.5|10673|10671.5|10672|10670.5|3324
1664203800000|2022-09-26 14:50:00|10673.5|10671|10672|10670.5|10674|10672.5|10671.5|10670|5510
1664204100000|2022-09-26 14:55:00|10672.5|10671|10672.5|10671|10672.5|10671|10671.5|10670|3361
1664204400000|2022-09-26 15:00:00|10672|10670.5|10673|10671.5|10673.5|10672|10672|10670.5|1627
1664204700000|2022-09-26 15:05:00|10672.5|10671|10674|10672.5|10674|10672.5|10672|10670.5|2896
1664205000000|2022-09-26 15:10:00|10673.5|10672|10674.5|10673|10675|10673.5|10673|10671.5|4036
1664205300000|2022-09-26 15:15:00|10674|10672.5|10672|10670.5|10674.5|10673|10671.5|10670|2836
1664205600000|2022-09-26 15:20:00|10671.5|10670|10672|10670.5|10672.5|10671|10671|10669.5|9775
1664205900000|2022-09-26 15:25:00|10672.5|10670|10672.5|10671|10672.5|10671|10671|10669.5|1597
1664206200000|2022-09-26 15:30:00|10673|10671.5|10676|10674.5|10677.5|10676|10672.5|10671|6283
1664206500000|2022-09-26 15:35:00|10675.5|10674|10675.5|10674|10677.5|10676|10675|10673.5|12437
1664206800000|2022-09-26 15:40:00|10675|10673.5|10674|10672.5|10675|10673.5|10673|10671.5|1835
1664207100000|2022-09-26 15:45:00|10673.5|10672|10670.5|10669|10673.5|10672|10670.5|10669|10256
1664207400000|2022-09-26 15:50:00|10670|10668.5|10672|10670.5|10672|10670.5|10670|10668.5|2281
1664207700000|2022-09-26 15:55:00|10672.5|10671|10670.5|10669|10672.5|10671|10670.5|10669|2159
1664208000000|2022-09-26 16:00:00|10670|10668.5|10671|10669.5|10671.5|10670|10670|10668.5|2140
1664208300000|2022-09-26 16:05:00|10671.5|10670|10670.5|10669|10671.5|10670|10670|10668.5|1468
1664208600000|2022-09-26 16:10:00|10670|10668.5|10668.5|10667|10670|10669|10668|10666.5|3092
1664208900000|2022-09-26 16:15:00|10668|10666.5|10668|10666.5|10668.5|10667|10667|10665.5|2072
1664209200000|2022-09-26 16:20:00|10668.5|10667|10669|10667.5|10669.5|10668|10667.5|10666|1328
1664209500000|2022-09-26 16:25:00|10668.5|10667|10666.5|10665|10668.5|10667|10666|10664.5|677
1664209800000|2022-09-26 16:30:00|10667|10665.5|10666.5|10665|10668|10666.5|10666.5|10665|676
1664210100000|2022-09-26 16:35:00|10667|10665.5|10666|10664.5|10667|10665.5|10666|10664.5|756
1664210400000|2022-09-26 16:40:00|10666.5|10665|10667.5|10666|10668|10666.5|10666.5|10664.5|461
1664210700000|2022-09-26 16:45:00|10667|10665.5|10668|10666.5|10668.5|10666.5|10667|10665.5|1512
1664211000000|2022-09-26 16:50:00|10667.5|10666|10666.5|10665|10668|10666.5|10666.5|10664.5|1047
1664211300000|2022-09-26 16:55:00|10667|10665.5|10668.5|10667|10669.5|10667.5|10666.5|10665|893
1664211600000|2022-09-26 17:00:00|10668|10666.5|10664.5|10663|10669|10667|10664.5|10663|699
1664211900000|2022-09-26 17:05:00|10664|10662.5|10663.5|10662|10664.5|10663|10663|10661.5|317
1664212200000|2022-09-26 17:10:00|10663|10661.5|10662.5|10661|10663.5|10662|10662|10660.5|605
1664212500000|2022-09-26 17:15:00|10663|10661.5|10663.5|10662|10664|10662.5|10662.5|10661|182
1664212800000|2022-09-26 17:20:00|10664|10662.5|10662.5|10661|10664|10662.5|10662.5|10660.5|495
1664213100000|2022-09-26 17:25:00|10662|10660.5|10662|10660.5|10662.5|10661|10661.5|10660|269
1664213400000|2022-09-26 17:30:00|10662.5|10661|10660|10658.5|10662.5|10661|10660|10658.5|746
1664213700000|2022-09-26 17:35:00|10659.5|10658|10661.5|10660|10661.5|10660|10659.5|10658|275
1664214000000|2022-09-26 17:40:00|10661|10659.5|10661.5|10660|10661.5|10660|10660.5|10659|268
1664214300000|2022-09-26 17:45:00|10661|10659.5|10661.5|10660|10661.5|10660|10661|10659.5|245
1664214600000|2022-09-26 17:50:00|10662|10660.5|10660|10658.5|10662|10660.5|10659.5|10658|656
1664214900000|2022-09-26 17:55:00|10659.5|10658|10658.5|10657|10659.5|10658.5|10658.5|10657|38
1664215200000|2022-09-26 18:00:00|10659|10657.5|10660|10658.5|10660|10658.5|10658.5|10657|66
1664215500000|2022-09-26 18:05:00|10660.5|10659|10660|10658.5|10660.5|10659|10659.5|10658|99
1664215800000|2022-09-26 18:10:00|10659.5|10658|10660.5|10659|10660.5|10659|10659.5|10658|47
1664216100000|2022-09-26 18:15:00|10660|10658.5|10659.5|10658|10660.5|10659|10659.5|10658|90
1664216400000|2022-09-26 18:20:00|10660|10658.5|10660|10658.5|10660|10658.5|10659.5|10658|133
1664216700000|2022-09-26 18:25:00|10659.5|10658|10659.5|10658|10659.5|10658.5|10659|10657.5|110
1664217000000|2022-09-26 18:30:00|10660|10657.5|10660|10658|10660|10658.5|10659.5|10657.5|81
1664217300000|2022-09-26 18:35:00|10658.5|10658.5|10659|10657.5|10659|10658.5|10658|10656.5|525
1664217600000|2022-09-26 18:40:00|10659.5|10658|10660|10658|10660|10658.5|10659|10657.5|30
1664217900000|2022-09-26 18:45:00|10660.5|10658.5|10661|10659.5|10661|10659.5|10660|10658|147
1664218200000|2022-09-26 18:50:00|10661.5|10660|10661.5|10660|10662|10660.5|10661|10659.5|157
1664218500000|2022-09-26 18:55:00|10662|10660.5|10661.5|10660|10662.5|10661|10661.5|10659.5|220
1664218800000|2022-09-26 19:00:00|10662|10659.5|10662|10660.5|10662.5|10661|10662|10659.5|87
1664219100000|2022-09-26 19:05:00|10662.5|10661|10662|10660.5|10662.5|10661|10662|10660.5|20
1664219400000|2022-09-26 19:10:00|10661.5|10660|10661|10659.5|10661.5|10660|10660.5|10659|397
1664219700000|2022-09-26 19:15:00|10660.5|10659|10661.5|10659.5|10661.5|10660|10660.5|10659|78
1664220000000|2022-09-26 19:20:00|10661|10660|10661.5|10660|10661.5|10660|10661|10659.5|3
1664220300000|2022-09-26 19:25:00|10661|10659.5|10661.5|10660|10661.5|10660|10661|10659.5|16
1664220600000|2022-09-26 19:30:00|10661|10659.5|10662|10660.5|10662|10660.5|10661|10659.5|32
1664220900000|2022-09-26 19:35:00|10661.5|10660|10661|10659.5|10662|10660.5|10661|10659.5|56
1664221200000|2022-09-26 19:40:00|10661.5|10660|10661|10659.5|10661.5|10660|10661|10659.5|56
1664221500000|2022-09-26 19:45:00|10661.5|10660|10662|10660.5|10662|10660.5|10661|10659.5|84
1664221800000|2022-09-26 19:50:00|10662.5|10660|10661.5|10660|10662.5|10660.5|10661.5|10660|55
1664222100000|2022-09-26 19:55:00|10662|10660.5|10662.5|10661|10662.5|10661|10662|10660|92
1664237700000|2022-09-27 00:15:00|10662|10660.5|10663|10661.5|10663|10661.5|10662|10660.5|92
1664238000000|2022-09-27 00:20:00|10662.5|10661|10662.5|10661|10663.5|10662|10662.5|10661|149
1664238300000|2022-09-27 00:25:00|10662|10660.5|10662.5|10661|10662.5|10661|10662|10660.5|20
1664238600000|2022-09-27 00:30:00|10663|10661.5|10664|10662.5|10664|10662.5|10663|10661|45
1664238900000|2022-09-27 00:35:00|10663.5|10662|10664|10662|10664|10662.5|10663.5|10662|24
1664239200000|2022-09-27 00:40:00|10663.5|10662.5|10664.5|10663|10664.5|10663|10663.5|10662|14
1664239500000|2022-09-27 00:45:00|10664|10662.5|10664.5|10663|10664.5|10663|10664|10662.5|8
1664239800000|2022-09-27 00:50:00|10665|10662.5|10665|10663.5|10665.5|10664|10665|10662.5|144
1664240100000|2022-09-27 00:55:00|10665.5|10663|10665.5|10664|10665.5|10664|10665|10663|139
1664240400000|2022-09-27 01:00:00|10666|10663.5|10666|10664.5|10666|10664.5|10666|10663.5|41
1664240700000|2022-09-27 01:05:00||10664||10664.5||10664.5||10664|5
1664241000000|2022-09-27 01:10:00|10666.5|10665|10666.5|10665|10667|10665.5|10666.5|10665|60
1664241300000|2022-09-27 01:15:00|10666|10664.5|10665.5|10664|10666.5|10664.5|10665.5|10664|23
1664241600000|2022-09-27 01:20:00|10665|10663.5|10664.5|10663|10665|10663.5|10664.5|10663|7
1664241900000|2022-09-27 01:25:00|10665|10663.5|10666|10664.5|10666|10664.5|10665|10663.5|12
1664242200000|2022-09-27 01:30:00|10666.5|10664|10666|10664.5|10666.5|10665|10666|10664|5
1664242500000|2022-09-27 01:35:00|10665.5|10664|10665.5|10664|10665.5|10664.5|10665.5|10663.5|0
1664242800000|2022-09-27 01:40:00|10666|10664.5|10665|10663.5|10666|10664.5|10665|10663.5|7
1664243100000|2022-09-27 01:45:00|10665.5|10664|10665|10663.5|10665.5|10664|10665|10663.5|2
1664243400000|2022-09-27 01:50:00|10664.5|10663|10665|10663|10665|10663.5|10664.5|10663|32
1664243700000|2022-09-27 01:55:00|10664.5|10663.5|10663.5|10661.5|10664.5|10663.5|10663|10661|34
1664244000000|2022-09-27 02:00:00|10664|10662|10664|10662.5|10664|10662.5|10663.5|10662|13
1664244300000|2022-09-27 02:05:00|10664.5|10663|10664.5|10662.5|10664.5|10663|10664|10662.5|15
1664244600000|2022-09-27 02:10:00|10664|10663|10664|10662.5|10664.5|10663|10664|10662.5|24
1664244900000|2022-09-27 02:15:00|10664.5|10663|10665|10663.5|10665|10663.5|10664.5|10663|20
1664245200000|2022-09-27 02:20:00|10664.5|10663|10664.5|10663|10665|10663.5|10664|10662.5|32
1664245500000|2022-09-27 02:25:00|10665|10663.5|10665.5|10664|10665.5|10664|10664.5|10663.5|5
1664245800000|2022-09-27 02:30:00|10665|10663.5|10666|10664.5|10666|10664.5|10665|10663.5|20
1664246100000|2022-09-27 02:35:00|10665.5|10664|10665.5|10664|10665.5|10664|10665.5|10664|11
1664246700000|2022-09-27 02:45:00|10666|10664.5|10665.5|10664|10666|10664.5|10665.5|10664|75
1664247000000|2022-09-27 02:50:00|10666|10664.5|10666.5|10665|10666.5|10665|10666|10664.5|15
1664247300000|2022-09-27 02:55:00|10666|10664.5|10665|10663.5|10666.5|10665|10665|10663.5|36
1664247600000|2022-09-27 03:00:00|10665.5|10664|10665|10663.5|10665.5|10664|10665|10663.5|9
1664248200000|2022-09-27 03:10:00|10665.5|10664|10665.5|10664|10665.5|10664|10665.5|10664|6
1664248500000|2022-09-27 03:15:00||10663.5||10663.5||10663.5||10663.5|9
1664248800000|2022-09-27 03:20:00||10664||10664||10664||10663.5|7
1664249100000|2022-09-27 03:25:00|10666|10664.5|10666|10664.5|10666|10664.5|10666|10664.5|7
1664249400000|2022-09-27 03:30:00|10665.5|10664|10667|10665.5|10667|10665.5|10665|10663.5|52
1664249700000|2022-09-27 03:35:00|10667.5|10666|10668|10666.5|10668|10666.5|10667|10665.5|91
1664250000000|2022-09-27 03:40:00|10667.5|10666|10668|10666.5|10668|10666.5|10667.5|10666|10
1664250300000|2022-09-27 03:45:00|10667.5|10666|10668|10666.5|10668|10666.5|10667.5|10666|4
1664250600000|2022-09-27 03:50:00|10668.5|10667|10668.5|10667|10668.5|10667|10668.5|10667|7
1664250900000|2022-09-27 03:55:00|10668|10666.5|10668|10666.5|10668|10666.5|10667.5|10666|46
1664251500000|2022-09-27 04:05:00|10668.5|10667|10668.5|10667|10668.5|10667|10668.5|10667|6
1664251800000|2022-09-27 04:10:00|10669|10667.5|10668.5|10667|10669.5|10667.5|10668|10666.5|221
1664252100000|2022-09-27 04:15:00|10669|10667.5|10669|10667.5|10669|10667.5|10668.5|10667|15
1664252400000|2022-09-27 04:20:00|10668.5|10667|10668.5|10666.5|10668.5|10667|10668|10666.5|50
1664252700000|2022-09-27 04:25:00|10668|10667|10667.5|10666|10668.5|10667|10667.5|10666|19
1664253000000|2022-09-27 04:30:00|10668|10665.5|10667.5|10666|10668|10666|10667|10665.5|61
1664253300000|2022-09-27 04:35:00|10668|10666.5|10667.5|10665.5|10668|10666.5|10667|10665.5|43
1664253600000|2022-09-27 04:40:00|10668|10666|10668|10666.5|10668|10666.5|10667.5|10666|4
1664253900000|2022-09-27 04:45:00|10667.5|10666|10667|10665|10668|10666|10667|10665|70
1664254200000|2022-09-27 04:50:00|10667.5|10665.5|10666.5|10665|10667.5|10665.5|10666.5|10665|9
1664254500000|2022-09-27 04:55:00|10666|10664.5|10665.5|10664|10666.5|10665|10665|10663.5|196
1664254800000|2022-09-27 05:00:00|10666|10663.5|10664.5|10663|10666|10663.5|10664.5|10663|128
1664255100000|2022-09-27 05:05:00|10665|10663.5|10665|10663.5|10665|10663.5|10664.5|10663.5|28
1664255400000|2022-09-27 05:10:00|10664.5|10663|10664.5|10663|10664.5|10663|10664.5|10663|8
1664255700000|2022-09-27 05:15:00|10665|10662.5|10665|10663.5|10665|10663.5|10664|10662.5|180
1664256000000|2022-09-27 05:20:00|10664.5|10663|10665|10663|10665|10663|10664.5|10663|32
1664256300000|2022-09-27 05:25:00|10664.5|10663.5|10664.5|10663|10665|10663.5|10664.5|10663|61
1664256600000|2022-09-27 05:30:00|10665|10663.5|10664.5|10663|10665|10663.5|10664.5|10663|108
1664256900000|2022-09-27 05:35:00|10664|10662.5|10664|10662.5|10664.5|10663|10663.5|10662|65
1664257200000|2022-09-27 05:40:00|10664.5|10663|10665|10663.5|10665|10663.5|10664|10662.5|124
1664257500000|2022-09-27 05:45:00|10664.5|10663|10664.5|10663|10665|10663.5|10664.5|10663|83
1664257800000|2022-09-27 05:50:00|10665|10663.5|10665|10663.5|10665.5|10664|10664.5|10663|136
1664258100000|2022-09-27 05:55:00|10665.5|10664|10665.5|10664|10665.5|10664|10665|10663.5|85
1664258400000|2022-09-27 06:00:00|10666|10664.5|10665|10663.5|10666.5|10665|10664.5|10663|1363
1664258700000|2022-09-27 06:05:00|10665.5|10664|10665|10663|10666|10664.5|10664|10662.5|743
1664259000000|2022-09-27 06:10:00|10664.5|10663.5|10664.5|10663|10665|10663.5|10664|10662.5|640
1664259300000|2022-09-27 06:15:00|10665|10663.5|10666.5|10665|10666.5|10665|10664|10662.5|1431
1664259600000|2022-09-27 06:20:00|10667|10665.5|10671|10669.5|10671.5|10670|10667|10665.5|2359
1664259900000|2022-09-27 06:25:00|10670.5|10669|10671.5|10670|10672.5|10671|10670.5|10669|1052
1664260200000|2022-09-27 06:30:00|10672|10670.5|10671.5|10670|10672|10670.5|10671|10669.5|5673
1664260500000|2022-09-27 06:35:00|10671|10669.5|10671.5|10670|10672.5|10671|10670|10668.5|1601
1664260800000|2022-09-27 06:40:00|10672|10670.5|10673.5|10672|10673.5|10672|10671.5|10670|1514
1664261100000|2022-09-27 06:45:00|10673|10671.5|10671|10669.5|10673.5|10672|10670|10668.5|1774
1664261400000|2022-09-27 06:50:00|10671.5|10670|10669.5|10668|10671.5|10670|10669.5|10668|1963
1664261700000|2022-09-27 06:55:00|10669|10667.5|10667.5|10666|10669|10667.5|10667.5|10666|2416
1664262000000|2022-09-27 07:00:00|10668|10666.5|10669|10667.5|10672|10670.5|10667.5|10665.5|2189
1664262300000|2022-09-27 07:05:00|10669.5|10668|10670.5|10669|10672|10670|10669|10667.5|1732
1664262600000|2022-09-27 07:10:00|10671|10669.5|10675|10673.5|10675|10673.5|10670.5|10669|4075
1664262900000|2022-09-27 07:15:00|10675.5|10674|10674.5|10673|10676.5|10675|10673.5|10672|6810
1664263200000|2022-09-27 07:20:00|10674|10672.5|10677.5|10676|10678.5|10677|10674|10672.5|4581
1664263500000|2022-09-27 07:25:00|10678|10676.5|10678|10676.5|10679|10677.5|10677|10675.5|4402
1664263800000|2022-09-27 07:30:00|10678.5|10677|10675.5|10674|10679.5|10678|10675.5|10674|4635
1664264100000|2022-09-27 07:35:00|10675|10673.5|10674|10672.5|10675|10673.5|10673|10671.5|4169
1664264400000|2022-09-27 07:40:00|10673.5|10672|10673.5|10672|10676.5|10675|10673.5|10672|3562
1664264700000|2022-09-27 07:45:00|10674|10672.5|10672|10670.5|10674.5|10673|10672|10670.5|8244
1664265000000|2022-09-27 07:50:00|10672.5|10671|10673|10671.5|10673.5|10672|10671|10669|7011
1664265300000|2022-09-27 07:55:00|10673.5|10672|10675|10673.5|10675|10673.5|10672.5|10671|3334
1664265600000|2022-09-27 08:00:00|10674.5|10673|10676|10674.5|10676|10674.5|10674|10672.5|1933
1664265900000|2022-09-27 08:05:00|10676.5|10675|10673.5|10672|10676.5|10675|10673|10671.5|2305
1664266200000|2022-09-27 08:10:00|10674|10672.5|10677.5|10676|10677.5|10676|10673.5|10672|2140
1664266500000|2022-09-27 08:15:00|10678|10676.5|10676.5|10675|10678|10676.5|10676|10674.5|4584
1664266800000|2022-09-27 08:20:00|10676|10674.5|10676.5|10675|10676.5|10675|10675|10673.5|3172
1664267100000|2022-09-27 08:25:00|10676|10674.5|10678|10676.5|10678.5|10677|10675|10673.5|2040
1664267400000|2022-09-27 08:30:00|10677.5|10676|10678.5|10677|10678.5|10677|10677.5|10676|4099
1664267700000|2022-09-27 08:35:00|10678|10676.5|10679.5|10678|10679.5|10678|10677|10675.5|8125
1664268000000|2022-09-27 08:40:00|10680|10678.5|10678.5|10677|10680|10678.5|10678.5|10677|2843
1664268300000|2022-09-27 08:45:00|10679|10677.5|10678.5|10677|10679.5|10678|10677.5|10676|2084
1664268600000|2022-09-27 08:50:00|10678|10676.5|10678.5|10677|10679|10677.5|10677.5|10676|3580
1664268900000|2022-09-27 08:55:00|10679|10677.5|10679|10677.5|10679|10677.5|10678|10676.5|3141
1664269200000|2022-09-27 09:00:00|10679.5|10678|10680|10678.5|10681.5|10680|10679.5|10677.5|3898
1664269500000|2022-09-27 09:05:00|10679.5|10678|10679|10677.5|10680.5|10679|10678.5|10677|1854
1664269800000|2022-09-27 09:10:00|10678.5|10677|10678|10676.5|10679|10677.5|10678|10676.5|1975
1664270100000|2022-09-27 09:15:00|10678.5|10677|10677.5|10676|10679|10677.5|10677.5|10676|2908
1664270400000|2022-09-27 09:20:00|10678|10676.5|10677.5|10676|10679|10677.5|10677.5|10676|3618
1664270700000|2022-09-27 09:25:00|10677|10675.5|10677|10675.5|10677.5|10676|10676.5|10675|1972
1664271000000|2022-09-27 09:30:00|10677.5|10676|10678.5|10677|10678.5|10677|10677|10675.5|2369
1664271300000|2022-09-27 09:35:00|10679|10677.5|10677.5|10676|10679|10677.5|10677|10675.5|3649
1664271600000|2022-09-27 09:40:00|10677|10675.5|10677|10675.5|10678|10676.5|10676.5|10675|6095
1664271900000|2022-09-27 09:45:00|10677.5|10676|10678|10676.5|10678|10676.5|10676.5|10675|5732
1664272200000|2022-09-27 09:50:00|10677.5|10676|10677|10675.5|10678|10676.5|10677|10675.5|3300
1664272500000|2022-09-27 09:55:00|10677.5|10676|10678.5|10677|10678.5|10677|10677|10675.5|4312
1664272800000|2022-09-27 10:00:00|10678|10676.5|10680|10678.5|10680.5|10679|10678|10676.5|3203
1664273100000|2022-09-27 10:05:00|10680.5|10679|10683|10681.5|10684|10682.5|10679.5|10678|4925
1664273400000|2022-09-27 10:10:00|10682.5|10681|10684|10682.5|10684.5|10683|10682|10680.5|3749
1664273700000|2022-09-27 10:15:00|10683.5|10682|10685|10683.5|10686.5|10685|10683|10681.5|4137
1664274000000|2022-09-27 10:20:00|10685.5|10684|10684.5|10683|10686.5|10685|10683.5|10682|5527
1664274300000|2022-09-27 10:25:00|10685|10682.5|10685.5|10684|10685.5|10684|10684|10682.5|6734
1664274600000|2022-09-27 10:30:00|10685|10683.5|10682|10680.5|10685|10683.5|10682|10680.5|4352
1664274900000|2022-09-27 10:35:00|10682.5|10681|10681.5|10680|10682.5|10681|10680.5|10679|5086
1664275200000|2022-09-27 10:40:00|10681|10679.5|10682.5|10681|10684|10682.5|10681|10679.5|4276
1664275500000|2022-09-27 10:45:00|10683|10681.5|10683.5|10682|10683.5|10682|10682|10680.5|3116
1664275800000|2022-09-27 10:50:00|10684|10682.5|10686.5|10685|10686.5|10685|10684|10682.5|3481
1664276100000|2022-09-27 10:55:00|10686|10684.5|10689|10687.5|10689.5|10688|10685.5|10684|4676
1664276400000|2022-09-27 11:00:00|10689.5|10688|10690|10688.5|10690|10688.5|10687.5|10686|2491
1664276700000|2022-09-27 11:05:00|10690.5|10689|10692|10690.5|10693.5|10692|10690|10688.5|2500
1664277000000|2022-09-27 11:10:00|10692.5|10691|10692.5|10691|10692.5|10691|10691.5|10690|3859
1664277300000|2022-09-27 11:15:00|10692|10690.5|10692.5|10691|10693.5|10692|10691|10689.5|2806
1664277600000|2022-09-27 11:20:00|10692|10690.5|10692.5|10691|10693|10691.5|10691|10689.5|2554
1664277900000|2022-09-27 11:25:00|10693|10691.5|10691.5|10690|10693|10691.5|10690.5|10689|1345
1664278200000|2022-09-27 11:30:00|10691|10689.5|10692.5|10691|10692.5|10691|10690|10688.5|3719
1664278500000|2022-09-27 11:35:00|10692|10690.5|10691|10689.5|10692.5|10691|10690.5|10689|3872
1664278800000|2022-09-27 11:40:00|10691.5|10690|10692|10690.5|10692|10690.5|10690.5|10689|2096
1664279100000|2022-09-27 11:45:00|10692.5|10691|10692.5|10691|10693|10691.5|10691|10689|1816
1664279400000|2022-09-27 11:50:00|10692|10690.5|10694.5|10693|10696.5|10695|10692|10690.5|6572
1664279700000|2022-09-27 11:55:00|10694|10692.5|10691.5|10690|10694.5|10693|10691.5|10690|5239
1664280000000|2022-09-27 12:00:00|10691|10689.5|10689|10687.5|10691.5|10690|10688|10686.5|5544
1664280300000|2022-09-27 12:05:00|10688.5|10687|10688|10686.5|10689|10687.5|10687.5|10686|2816
1664280600000|2022-09-27 12:10:00|10688.5|10687|10690.5|10689|10690.5|10689|10688|10686.5|5194
1664280900000|2022-09-27 12:15:00|10691|10689.5|10690|10688.5|10692|10690.5|10689|10687.5|4849
1664281200000|2022-09-27 12:20:00|10689.5|10688|10688.5|10687|10690.5|10689|10687.5|10686|2673
1664281500000|2022-09-27 12:25:00|10688|10686.5|10688.5|10686.5|10688.5|10687|10687.5|10685.5|2906
1664281800000|2022-09-27 12:30:00|10688|10685.5|10690|10688.5|10690|10688.5|10687|10685.5|3264
1664282100000|2022-09-27 12:35:00|10689.5|10688|10689|10687.5|10690|10688.5|10687.5|10686|2232
1664282400000|2022-09-27 12:40:00|10688.5|10687|10688|10686.5|10688.5|10687|10687|10685.5|2188
1664282700000|2022-09-27 12:45:00|10688.5|10687|10687.5|10685.5|10688.5|10687|10686.5|10685|2090
1664283000000|2022-09-27 12:50:00|10687|10685|10682.5|10681|10687|10685|10682|10680.5|2940
1664283300000|2022-09-27 12:55:00|10683|10681.5|10682|10680.5|10683.5|10682|10680.5|10679|6279
1664283600000|2022-09-27 13:00:00|10682.5|10681|10680|10678.5|10682.5|10681|10679|10677.5|3555
1664283900000|2022-09-27 13:05:00|10679.5|10678|10678.5|10677|10682.5|10680.5|10678.5|10676.5|4006
1664284200000|2022-09-27 13:10:00|10679|10677.5|10682|10680.5|10682.5|10681|10676.5|10675|3627
1664284500000|2022-09-27 13:15:00|10682.5|10681|10681.5|10680|10683.5|10682|10681.5|10680|3398
1664284800000|2022-09-27 13:20:00|10681|10679.5|10677|10675.5|10681|10679.5|10676|10674.5|5835
1664285100000|2022-09-27 13:25:00|10676.5|10675|10677|10675.5|10677.5|10676|10674.5|10673|5977
1664285400000|2022-09-27 13:30:00|10676.5|10675|10678|10676.5|10678.5|10677|10675.5|10674|4414
1664285700000|2022-09-27 13:35:00|10677.5|10676|10677|10675.5|10678|10676.5|10675.5|10674|3509
1664286000000|2022-09-27 13:40:00|10677.5|10675|10674|10672|10679|10677.5|10672.5|10671|12114
1664286300000|2022-09-27 13:45:00|10673.5|10672.5|10668.5|10667|10674|10672.5|10668|10666.5|5870
1664286600000|2022-09-27 13:50:00|10668|10666.5|10669|10667.5|10670.5|10668.5|10667.5|10665.5|4392
1664286900000|2022-09-27 13:55:00|10668.5|10667|10670|10668.5|10670.5|10669|10667.5|10666|5337
1664287200000|2022-09-27 14:00:00|10669.5|10668|10669|10667.5|10670.5|10668.5|10666|10664.5|3925
1664287500000|2022-09-27 14:05:00|10668.5|10667|10667.5|10666|10670.5|10669|10667|10665.5|2523
1664287800000|2022-09-27 14:10:00|10667|10665.5|10668|10666.5|10669|10667.5|10666|10664.5|3304
1664288100000|2022-09-27 14:15:00|10667.5|10666|10669.5|10668|10670|10668|10667.5|10666|2757
1664288400000|2022-09-27 14:20:00|10670|10668.5|10669.5|10668|10670.5|10669|10669|10667.5|2442
1664288700000|2022-09-27 14:25:00|10670|10668.5|10671.5|10670|10672|10670.5|10669.5|10668|3853
1664289000000|2022-09-27 14:30:00|10671|10669.5|10670.5|10668.5|10671.5|10670|10670|10668.5|1893
1664289300000|2022-09-27 14:35:00|10670|10669|10669.5|10668|10670.5|10669|10669.5|10668|1591
1664289600000|2022-09-27 14:40:00|10670|10668.5|10671|10669.5|10671|10669.5|10669|10667.5|2016
1664289900000|2022-09-27 14:45:00|10671.5|10670|10670.5|10669|10673|10671.5|10670.5|10669|4917
1664290200000|2022-09-27 14:50:00|10671|10669.5|10669|10667.5|10671.5|10670|10668.5|10667|4786
1664290500000|2022-09-27 14:55:00|10669.5|10668|10669|10667.5|10669.5|10668|10667.5|10666|6466
1664290800000|2022-09-27 15:00:00|10669.5|10668|10668|10666.5|10669.5|10668|10666.5|10665|3797
1664291100000|2022-09-27 15:05:00|10668.5|10667|10667.5|10665.5|10669.5|10668|10667|10665.5|4161
1664291400000|2022-09-27 15:10:00|10667|10666|10666|10664.5|10668|10666.5|10665|10663.5|12770
1664291700000|2022-09-27 15:15:00|10665.5|10664|10666|10664.5|10666.5|10665|10664.5|10663|6971
1664292000000|2022-09-27 15:20:00|10665.5|10664|10664|10662.5|10666|10664.5|10663|10661.5|2428
1664292300000|2022-09-27 15:25:00|10664.5|10663|10662.5|10661|10664.5|10663|10661.5|10660|2372
1664292600000|2022-09-27 15:30:00|10662|10660.5|10665|10663.5|10665.5|10664|10662|10660.5|3994
1664292900000|2022-09-27 15:35:00|10665.5|10663|10665.5|10664|10666|10664.5|10664.5|10663|4922
1664293200000|2022-09-27 15:40:00|10666|10663.5|10665|10663.5|10666.5|10665|10664.5|10663|3198
1664293500000|2022-09-27 15:45:00|10664.5|10663|10666|10664.5|10666.5|10665|10664.5|10663|639
1664293800000|2022-09-27 15:50:00|10665.5|10664|10664.5|10663|10665.5|10664|10664|10662.5|1380
1664294100000|2022-09-27 15:55:00|10664|10662.5|10665|10663.5|10666.5|10665|10664|10662.5|1411
1664294400000|2022-09-27 16:00:00|10665.5|10664|10664.5|10663|10665.5|10664|10664|10662.5|665
1664294700000|2022-09-27 16:05:00|10664|10662.5|10663.5|10662|10664|10662.5|10663.5|10662|212
1664295000000|2022-09-27 16:10:00|10664|10662.5|10663|10661.5|10664|10662.5|10662.5|10661|334
1664295300000|2022-09-27 16:15:00|10662.5|10661|10662.5|10661|10663.5|10662|10662|10660.5|800
1664295600000|2022-09-27 16:20:00|10662|10660.5|10662.5|10661|10662.5|10661|10661.5|10660|1153
1664295900000|2022-09-27 16:25:00|10663|10661.5|10664|10662.5|10664.5|10663|10663|10661.5|2497
1664296200000|2022-09-27 16:30:00|10663.5|10662|10665|10663.5|10665|10663.5|10663.5|10661.5|1218
1664296500000|2022-09-27 16:35:00|10664.5|10663|10665|10663.5|10665|10663.5|10664|10662.5|498
1664296800000|2022-09-27 16:40:00|10665.5|10664|10667|10665.5|10667|10665.5|10665|10663.5|691
1664297100000|2022-09-27 16:45:00|10667.5|10666|10668.5|10667|10668.5|10667|10667.5|10665.5|1569
1664297400000|2022-09-27 16:50:00|10668|10666.5|10666.5|10665|10668|10666.5|10666|10664|403
1664297700000|2022-09-27 16:55:00|10666|10664.5|10667.5|10666|10667.5|10666|10666|10664.5|309
1664298000000|2022-09-27 17:00:00|10667|10665.5|10666.5|10665|10668.5|10667|10666|10664.5|511
1664298300000|2022-09-27 17:05:00|10667|10665.5|10666.5|10665|10668|10666.5|10666.5|10665|619
1664298600000|2022-09-27 17:10:00|10667|10665.5|10666.5|10665|10667|10665.5|10665.5|10664|255
1664298900000|2022-09-27 17:15:00|10667|10665.5|10667.5|10666|10668|10666.5|10667|10665|179
1664299200000|2022-09-27 17:20:00|10667|10665.5|10668.5|10667|10668.5|10667|10667|10665.5|114
1664299500000|2022-09-27 17:25:00|10668|10666.5|10668|10666.5|10668.5|10667|10667|10665.5|193
1664299800000|2022-09-27 17:30:00|10667.5|10666|10667|10665.5|10667.5|10666|10666.5|10665|141
1664300100000|2022-09-27 17:35:00|10667.5|10666|10666|10664.5|10667.5|10666|10666|10664.5|265
1664300400000|2022-09-27 17:40:00|10666.5|10665|10668|10666.5|10668|10666.5|10666|10664.5|296
1664300700000|2022-09-27 17:45:00|10668.5|10666|10667.5|10666|10668.5|10666.5|10667.5|10666|333
1664301000000|2022-09-27 17:50:00|10667|10665.5|10667|10665.5|10668|10666.5|10666.5|10665|204
1664301300000|2022-09-27 17:55:00|10666.5|10665|10667.5|10666|10668|10666.5|10666.5|10665|219
1664301600000|2022-09-27 18:00:00|10668|10665.5|10668|10666.5|10668.5|10666.5|10668|10665.5|54
1664301900000|2022-09-27 18:05:00|10667.5|10666|10667.5|10666|10668|10666.5|10667.5|10666|66
1664302200000|2022-09-27 18:10:00|10667|10665.5|10667.5|10666|10668|10666.5|10667|10665.5|11
1664302500000|2022-09-27 18:15:00|10668|10666.5|10668|10666|10668|10666.5|10667.5|10666|99
1664302800000|2022-09-27 18:20:00|10667.5|10666.5|10669|10667.5|10669|10667.5|10667.5|10666|582
1664303100000|2022-09-27 18:25:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|122
1664303400000|2022-09-27 18:30:00|10669.5|10668|10669.5|10668|10669.5|10668|10669|10667.5|178
1664303700000|2022-09-27 18:35:00|||||||||13
1664304000000|2022-09-27 18:40:00|10669|10667.5|10669|10667.5|10669.5|10668|10669|10667.5|154
1664304300000|2022-09-27 18:45:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|477
1664304600000|2022-09-27 18:50:00|10668.5|10667|10668|10666.5|10669|10667.5|10667.5|10666|280
1664304900000|2022-09-27 18:55:00|10667.5|10666|10668|10666.5|10668|10666.5|10667.5|10666|332
1664305200000|2022-09-27 19:00:00|10667.5|10666|10668|10666.5|10668.5|10667|10667|10665.5|191
1664305500000|2022-09-27 19:05:00|10667.5|10666|10668|10666.5|10668|10666.5|10667.5|10666|177
1664305800000|2022-09-27 19:10:00|||||||||137
1664306100000|2022-09-27 19:15:00|||||||||72
1664306400000|2022-09-27 19:20:00|10667.5|10666|10668|10666.5|10668|10666.5|10667.5|10666|174
1664306700000|2022-09-27 19:25:00|10667.5|10666|10667.5|10666|10668|10666.5|10667.5|10666|37
1664307000000|2022-09-27 19:30:00|10668|10666.5|10668.5|10667|10668.5|10667|10668|10666.5|63
1664307300000|2022-09-27 19:35:00|10668|10666.5|10668|10666.5|10668|10666.5|10667.5|10666|31
1664307600000|2022-09-27 19:40:00|10668.5|10667|10668.5|10666.5|10668.5|10667|10668|10666.5|35
1664307900000|2022-09-27 19:45:00|10668||10668||10668.5||10668||29
1664308200000|2022-09-27 19:50:00|10667.5|10666|10667|10665|10668|10666.5|10666.5|10665|198
1664308500000|2022-09-27 19:55:00|10666.5|10665.5|10667|10665.5|10668|10666.5|10666.5|10665|329
1664324100000|2022-09-28 00:15:00|10668|10666.5|10667.5|10666|10668|10666.5|10667|10665.5|100
1664324400000|2022-09-28 00:20:00|10667|10665.5|10667.5|10666|10667.5|10666|10667|10665.5|79
1664324700000|2022-09-28 00:25:00|10667|10665.5|10666.5|10665|10667.5|10665.5|10666.5|10665|36
1664325000000|2022-09-28 00:30:00|10666|10664.5|10666|10664|10666.5|10664.5|10665.5|10663.5|542
1664325300000|2022-09-28 00:35:00|10665.5|10663.5|10666|10664.5|10666|10664.5|10664.5|10663|47
1664325600000|2022-09-28 00:40:00|10666.5|10665|10666|10664|10666.5|10665|10665|10663.5|36
1664325900000|2022-09-28 00:45:00|10665.5|10664.5|10666.5|10665|10666.5|10665|10665.5|10664|44
1664326200000|2022-09-28 00:50:00|10667|10665.5|10666.5|10665|10667|10665.5|10666.5|10665|11
1664326500000|2022-09-28 00:55:00|10667|10665.5|10667|10665.5|10667|10665.5|10666.5|10665|40
1664326800000|2022-09-28 01:00:00|10666.5|10665|10667|10665.5|10667|10665.5|10666.5|10665|25
1664327100000|2022-09-28 01:05:00|10667.5|10665|10667|10665.5|10667.5|10665.5|10666|10664.5|58
1664327400000|2022-09-28 01:10:00|10667.5|10666|10666.5|10665|10667.5|10666|10666.5|10665|40
1664327700000|2022-09-28 01:15:00|10666|10664.5|10666.5|10664.5|10667|10665.5|10666|10664.5|225
1664328000000|2022-09-28 01:20:00|10667|10665|10666.5|10665|10667|10665|10665.5|10664|7
1664328300000|2022-09-28 01:25:00|10667|10665.5|10666|10664.5|10667.5|10665.5|10666|10664.5|57
1664328600000|2022-09-28 01:30:00|10665.5|10664|10666|10664.5|10666.5|10665|10665.5|10664|34
1664328900000|2022-09-28 01:35:00|10666.5||10666||10666.5||10666||8
1664329200000|2022-09-28 01:40:00|10666.5|10664|10666|10664|10666.5|10664.5|10665.5|10664|24
1664329500000|2022-09-28 01:45:00|10665.5|10664.5|10665|10663.5|10666|10664.5|10665|10663.5|72
1664329800000|2022-09-28 01:50:00|10665.5|10664|10664.5|10663|10665.5|10664|10664.5|10662.5|90
1664330100000|2022-09-28 01:55:00|10665|10663.5|10664|10662.5|10665|10663.5|10664|10662.5|110
1664330400000|2022-09-28 02:00:00|10664.5|10663|10664.5|10663|10664.5|10663|10664|10662.5|24
1664330700000|2022-09-28 02:05:00|10664|10662.5|10664|10662.5|10664.5|10663|10664|10662|22
1664331000000|2022-09-28 02:10:00|10664.5|10663|10662.5|10661|10664.5|10663|10662.5|10661|97
1664331300000|2022-09-28 02:15:00|10663|10660.5|10663|10661.5|10663.5|10662|10662.5|10660.5|166
1664331600000|2022-09-28 02:20:00|10663.5|10661|10663|10661.5|10663.5|10661.5|10662.5|10661|7
1664331900000|2022-09-28 02:25:00|10663.5|10662|10664|10662|10664|10662.5|10663.5|10661.5|136
1664332200000|2022-09-28 02:30:00|10664.5|10662.5|10664|10662.5|10664.5|10663|10663.5|10662|184
1664332500000|2022-09-28 02:35:00|10664.5|10663|10665|10663|10665|10663.5|10664|10662.5|13
1664332800000|2022-09-28 02:40:00|10664.5|10663.5|10665|10663.5|10665|10663.5|10664.5|10663|12
1664333100000|2022-09-28 02:45:00|10665.5|10664|10665.5|10664|10665.5|10664|10665.5|10663.5|8
1664333400000|2022-09-28 02:50:00|10665|10663.5|10665.5|10663.5|10665.5|10664|10665|10663.5|0
1664333700000|2022-09-28 02:55:00|10665|10664|10666|10664.5|10666|10664.5|10665|10664|69
1664334000000|2022-09-28 03:00:00|10666.5|10665|10666|10664.5|10667|10665.5|10665.5|10664|270
1664334300000|2022-09-28 03:05:00|10665.5|10664|10666.5|10664.5|10666.5|10665|10665.5|10664|26
1664334600000|2022-09-28 03:10:00|10666|10665|10665.5|10664|10666.5|10665|10665.5|10664|23
1664334900000|2022-09-28 03:15:00|10666|10664.5|10666.5|10664.5|10666.5|10664.5|10666|10664|24
1664335200000|2022-09-28 03:20:00|10666|10665|10666|10664.5|10666.5|10665|10666|10664.5|0
1664335800000|2022-09-28 03:30:00|10665.5|10664|10666|10664.5|10666|10664.5|10665|10663.5|2
1664336100000|2022-09-28 03:35:00|10665.5|10664|10666|10664.5|10666|10664.5|10665.5|10664|0
1664336400000|2022-09-28 03:40:00|10666.5|10664|10666|10664.5|10666.5|10665|10666|10664|29
1664336700000|2022-09-28 03:45:00|10666.5|10665|10665.5|10664|10666.5|10665|10665.5|10664|46
1664337000000|2022-09-28 03:50:00|10665|10663.5|10665.5|10664|10666|10664|10665|10663.5|56
1664337300000|2022-09-28 03:55:00|||||||||1
1664337600000|2022-09-28 04:00:00|10665|10663.5|10665|10663.5|10665|10663.5|10664.5|10663|88
1664337900000|2022-09-28 04:05:00|10664.5|10663|10664.5|10663|10665|10663|10664.5|10663|19
1664338500000|2022-09-28 04:15:00|10665|10663.5|10664.5|10663|10665|10663.5|10664|10662.5|1
1664338800000|2022-09-28 04:20:00|10665|10663.5|10665|10663.5|10665|10663.5|10665|10663.5|0
1664339400000|2022-09-28 04:30:00|10666|10664|10666|10664.5|10666|10664.5|10665.5|10664|38
1664339700000|2022-09-28 04:35:00|10665.5|10664|10666|10664.5|10666|10664.5|10665.5|10664|0
1664340000000|2022-09-28 04:40:00|10666.5|10665|10666|10664.5|10666.5|10665|10666|10664.5|210
1664340300000|2022-09-28 04:45:00|10666.5|10665|10666|10664.5|10666.5|10665|10666|10664.5|2
1664340900000|2022-09-28 04:55:00|10666.5|10664|10666.5|10664.5|10666.5|10665|10666.5|10664|12
1664341200000|2022-09-28 05:00:00|10667|10665|10667.5|10666|10668|10666.5|10667|10665|99
1664341500000|2022-09-28 05:05:00|10667|10665.5|10667.5|10666|10667.5|10666|10667|10665.5|158
1664341800000|2022-09-28 05:10:00|10667|10665.5|10667.5|10666|10667.5|10666|10667|10665.5|2
1664342100000|2022-09-28 05:15:00|10668|10665.5|10668|10666.5|10668.5|10666.5|10668|10665.5|13
1664342400000|2022-09-28 05:20:00|10668.5|10667|10668.5|10667|10668.5|10667|10668|10666.5|8
1664342700000|2022-09-28 05:25:00|10668|10666.5|10668.5|10667|10668.5|10667|10668|10666.5|0
1664343300000|2022-09-28 05:35:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|3
1664343600000|2022-09-28 05:40:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|116
1664343900000|2022-09-28 05:45:00|10669.5|10667|10669.5|10667.5|10669.5|10668|10669.5|10667|81
1664344200000|2022-09-28 05:50:00|10669|10668|10670|10668.5|10670.5|10669|10669|10667.5|726
1664344500000|2022-09-28 05:55:00|10670.5|10669|10670|10668.5|10670.5|10669|10669.5|10668|36
1664344800000|2022-09-28 06:00:00|10670.5|10669|10669.5|10668|10672|10670.5|10668.5|10667|1414
1664345100000|2022-09-28 06:05:00|10670|10668.5|10669.5|10668|10670.5|10669|10668.5|10667|842
1664345400000|2022-09-28 06:10:00|10669|10667.5|10668|10666.5|10670.5|10669|10668|10666.5|1093
1664345700000|2022-09-28 06:15:00|10668.5|10667|10669|10667.5|10669|10667.5|10668|10666.5|322
1664346000000|2022-09-28 06:20:00|10668.5|10667|10668|10666.5|10669|10667.5|10667|10665.5|765
1664346300000|2022-09-28 06:25:00|10667.5|10666|10664.5|10663|10667.5|10666|10664.5|10663|1055
1664346600000|2022-09-28 06:30:00|10664|10662.5|10663|10661.5|10665|10663.5|10663|10661.5|955
1664346900000|2022-09-28 06:35:00|10663.5|10662|10667|10665.5|10667|10665.5|10663.5|10662|2738
1664347200000|2022-09-28 06:40:00|10666.5|10665|10668.5|10667|10669.5|10668|10666.5|10665|3114
1664347500000|2022-09-28 06:45:00|10669|10667.5|10669|10667.5|10670|10668.5|10667.5|10666|2071
1664347800000|2022-09-28 06:50:00|10668.5|10667|10666|10664.5|10669.5|10668|10665.5|10664|1599
1664348100000|2022-09-28 06:55:00|10665.5|10664|10661|10659.5|10666.5|10665|10661|10659.5|3143
1664348400000|2022-09-28 07:00:00|10661.5|10660|10662.5|10660.5|10662.5|10661|10659.5|10658|3427
1664348700000|2022-09-28 07:05:00|10662|10661|10662.5|10661|10663|10661.5|10660|10658.5|4483
1664349000000|2022-09-28 07:10:00|10663|10661.5|10662|10660.5|10663.5|10662|10660|10658.5|3998
1664349300000|2022-09-28 07:15:00|10662.5|10661|10666.5|10665|10666.5|10665|10662.5|10661|5226
1664349600000|2022-09-28 07:20:00|10667|10665.5|10667|10665.5|10669|10667.5|10666|10664.5|3600
1664349900000|2022-09-28 07:25:00|10666.5|10665|10672.5|10671|10673|10671.5|10666.5|10665|4032
1664350200000|2022-09-28 07:30:00|10672|10670.5|10673|10671.5|10673.5|10672|10670.5|10669|4074
1664350500000|2022-09-28 07:35:00|10672.5|10671|10673|10671.5|10673.5|10672|10670|10668.5|3062
1664350800000|2022-09-28 07:40:00|10672.5|10671|10676.5|10675|10676.5|10675|10672.5|10671|4312
1664351100000|2022-09-28 07:45:00|10676|10674.5|10677|10675.5|10678.5|10677|10676|10674.5|4733
1664351400000|2022-09-28 07:50:00|10676.5|10675|10676|10674.5|10678.5|10677|10676|10674.5|3786
1664351700000|2022-09-28 07:55:00|10676.5|10675|10678|10676.5|10678|10676.5|10676|10674.5|3695
1664352000000|2022-09-28 08:00:00|10677.5|10676|10672|10670.5|10678|10676.5|10671.5|10670|5214
1664352300000|2022-09-28 08:05:00|10672.5|10671|10667.5|10666|10673|10671.5|10667.5|10666|6210
1664352600000|2022-09-28 08:10:00|10667|10665.5|10667.5|10666|10669.5|10668|10666.5|10665|3637
1664352900000|2022-09-28 08:15:00|10668|10666.5|10668.5|10667|10668.5|10667|10665.5|10664|6065
1664353200000|2022-09-28 08:20:00|10669|10666.5|10671|10669.5|10671.5|10670|10667.5|10666|5130
1664353500000|2022-09-28 08:25:00|10670.5|10669|10668|10666.5|10671|10669.5|10666|10664.5|4072
1664353800000|2022-09-28 08:30:00|10668.5|10667|10667.5|10666|10671|10669.5|10667.5|10666|2788
1664354100000|2022-09-28 08:35:00|10668|10666.5|10668.5|10667|10672|10670.5|10667.5|10666|3755
1664354400000|2022-09-28 08:40:00|10668|10666.5|10672|10670.5|10672|10670.5|10668|10666.5|1923
1664354700000|2022-09-28 08:45:00|10671.5|10670|10672|10670|10673|10671.5|10671|10669.5|10868
1664355000000|2022-09-28 08:50:00|10671.5|10670.5|10672.5|10671|10673|10671.5|10670|10668.5|4019
1664355300000|2022-09-28 08:55:00|10673.5|10672|10670|10668.5|10673.5|10672|10669.5|10668|1358
1664355600000|2022-09-28 09:00:00|10670.5|10669|10667.5|10666|10673.5|10672|10667|10665.5|5191
1664355900000|2022-09-28 09:05:00|10668|10666.5|10666|10664.5|10668|10666.5|10663.5|10662|3570
1664356200000|2022-09-28 09:10:00|10666.5|10665|10666|10664.5|10667|10665.5|10664|10662.5|4938
1664356500000|2022-09-28 09:15:00|10665.5|10664|10667|10665.5|10667.5|10666|10664.5|10663|4133
1664356800000|2022-09-28 09:20:00|10666.5|10665|10664.5|10663|10666.5|10665|10664|10662.5|4670
1664357100000|2022-09-28 09:25:00|10664|10662.5|10668|10666.5|10668|10666.5|10663.5|10662|3511
1664357400000|2022-09-28 09:30:00|10667.5|10666|10671|10669.5|10671.5|10670|10666|10664.5|3647
1664357700000|2022-09-28 09:35:00|10670.5|10669|10673.5|10672|10674.5|10673|10670.5|10669|6735
1664358000000|2022-09-28 09:40:00|10673|10671.5|10673|10671.5|10674|10672.5|10672.5|10670.5|1997
1664358300000|2022-09-28 09:45:00|10672.5|10671|10671|10669.5|10673|10671.5|10671|10669.5|2659
1664358600000|2022-09-28 09:50:00|10671.5|10670|10670|10668.5|10671.5|10670|10669|10667.5|4090
1664358900000|2022-09-28 09:55:00|10669.5|10668|10669|10667.5|10670|10668.5|10667|10665.5|4170
1664359200000|2022-09-28 10:00:00|10668.5|10667|10680.5|10679|10681|10679.5|10668.5|10667|7974
1664359500000|2022-09-28 10:05:00|10680|10678.5|10675|10673.5|10682|10680.5|10671|10669.5|8218
1664359800000|2022-09-28 10:10:00|10675.5|10674|10678.5|10677|10679.5|10678|10673.5|10672|3661
1664360100000|2022-09-28 10:15:00|10679|10677.5|10683.5|10682|10685|10683.5|10678|10676|5117
1664360400000|2022-09-28 10:20:00|10684|10681.5|10681|10679.5|10684.5|10683|10677.5|10676|6737
1664360700000|2022-09-28 10:25:00|10681.5|10680|10682.5|10681|10684|10682.5|10678.5|10677|5419
1664361000000|2022-09-28 10:30:00|10682|10680.5|10684|10682.5|10684.5|10683|10681.5|10680|3634
1664361300000|2022-09-28 10:35:00|10684.5|10683|10686.5|10685|10686.5|10685|10683|10681.5|3601
1664361600000|2022-09-28 10:40:00|10687|10684.5|10690.5|10689|10690.5|10689|10686|10684.5|5430
1664361900000|2022-09-28 10:45:00|10691|10688.5|10685.5|10684|10691|10689.5|10684|10682.5|5486
1664362200000|2022-09-28 10:50:00|10685|10683.5|10682.5|10680.5|10685.5|10684|10681.5|10680|4741
1664362500000|2022-09-28 10:55:00|10682|10681|10678|10676.5|10682.5|10681|10677.5|10676|2331
1664362800000|2022-09-28 11:00:00|10677.5|10676|10678|10676.5|10678.5|10677|10674|10672.5|4610
1664363100000|2022-09-28 11:05:00|10678.5|10677|10678|10676.5|10679|10677.5|10676|10674.5|1875
1664363400000|2022-09-28 11:10:00|10677.5|10676|10677|10675.5|10679.5|10678|10676|10674.5|3703
1664363700000|2022-09-28 11:15:00|10677.5|10676|10681|10679.5|10682|10680.5|10677.5|10676|2763
1664364000000|2022-09-28 11:20:00|10681.5|10680|10681.5|10679.5|10683.5|10682|10678.5|10677|3518
1664364300000|2022-09-28 11:25:00|10681|10680|10681|10679.5|10682|10680.5|10679.5|10678|3275
1664364600000|2022-09-28 11:30:00|10681.5|10680|10681|10679.5|10682|10680.5|10680|10678.5|4914
1664364900000|2022-09-28 11:35:00|10681.5|10680|10677|10675.5|10681.5|10680|10676.5|10675|3422
1664365200000|2022-09-28 11:40:00|10677.5|10676|10680.5|10679|10681|10679.5|10676.5|10675|4458
1664365500000|2022-09-28 11:45:00|10680|10678.5|10680|10678.5|10680.5|10679|10679|10677.5|2819
1664365800000|2022-09-28 11:50:00|10680.5|10678|10680.5|10679|10681|10679|10679|10677.5|3066
1664366100000|2022-09-28 11:55:00|10680|10678.5|10678.5|10677|10680.5|10679|10675.5|10674|2903
1664366400000|2022-09-28 12:00:00|10678|10676.5|10679.5|10678|10681|10679|10678|10676.5|6091
1664366700000|2022-09-28 12:05:00|10680|10677.5|10678|10676.5|10680.5|10679|10678|10676.5|3171
1664367000000|2022-09-28 12:10:00|10677.5|10676|10681|10679.5|10682.5|10681|10677|10675.5|4097
1664367300000|2022-09-28 12:15:00|10682|10680.5|10684.5|10683|10686|10684.5|10681|10679.5|6501
1664367600000|2022-09-28 12:20:00|10685|10683.5|10687|10685.5|10687.5|10686|10684|10682.5|4614
1664367900000|2022-09-28 12:25:00|10686.5|10685|10688.5|10687|10689|10687.5|10685.5|10684|4755
1664368200000|2022-09-28 12:30:00|10688|10686.5|10700|10698.5|10701|10699.5|10688|10686.5|7055
1664368500000|2022-09-28 12:35:00|10699.5|10698|10695|10693.5|10700.5|10698.5|10694|10692.5|7774
1664368800000|2022-09-28 12:40:00|10694.5|10693|10694.5|10693|10695.5|10693.5|10692.5|10691|6180
1664369100000|2022-09-28 12:45:00|10694|10692.5|10688.5|10687|10694.5|10693|10688.5|10687|6413
1664369400000|2022-09-28 12:50:00|10689|10687.5|10691|10689.5|10692.5|10691|10689|10687|6343
1664369700000|2022-09-28 12:55:00|10691.5|10690|10694|10692.5|10694.5|10693|10691|10689.5|4219
1664370000000|2022-09-28 13:00:00|10693.5|10692|10696|10694.5|10696.5|10695|10693.5|10692|6061
1664370300000|2022-09-28 13:05:00|10695.5|10694|10695|10693.5|10696.5|10695|10694|10692.5|3825
1664370600000|2022-09-28 13:10:00|10695.5|10693|10698|10696.5|10698.5|10697|10694|10692.5|4060
1664370900000|2022-09-28 13:15:00|10698.5|10697|10699|10697.5|10702|10700.5|10698|10696.5|6206
1664371200000|2022-09-28 13:20:00|10698.5|10697|10698|10696.5|10699.5|10698|10697|10695.5|2727
1664371500000|2022-09-28 13:25:00|10697.5|10696|10703|10701.5|10703|10701.5|10697.5|10696|8919
1664371800000|2022-09-28 13:30:00|10702.5|10701|10699.5|10698|10703.5|10702|10699.5|10698|4459
1664372100000|2022-09-28 13:35:00|10699|10697.5|10697.5|10696|10700|10698.5|10697|10695.5|8680
1664372400000|2022-09-28 13:40:00|10698|10695.5|10699.5|10698|10699.5|10698|10695.5|10694|4495
1664372700000|2022-09-28 13:45:00|10699|10697.5|10696.5|10695|10701|10699.5|10695.5|10694|3331
1664373000000|2022-09-28 13:50:00|10696|10694.5|10691|10689.5|10696.5|10695|10691|10689.5|6268
1664373300000|2022-09-28 13:55:00|10691.5|10690|10694|10692.5|10694.5|10693|10691|10689.5|4055
1664373600000|2022-09-28 14:00:00|10694.5|10693|10693.5|10692|10695.5|10694|10692|10690.5|2624
1664373900000|2022-09-28 14:05:00|10693|10691.5|10693.5|10692|10694.5|10693|10692|10690.5|2618
1664374200000|2022-09-28 14:10:00|10694|10692.5|10693.5|10692|10694.5|10693|10692.5|10691|2440
1664374500000|2022-09-28 14:15:00|10693|10691.5|10693|10691.5|10695|10693.5|10692.5|10691|3811
1664374800000|2022-09-28 14:20:00|10693.5|10692|10693|10691.5|10693.5|10692|10692.5|10691|3999
1664375100000|2022-09-28 14:25:00|10692.5|10691|10693|10691.5|10694|10692.5|10692|10690.5|4803
1664375400000|2022-09-28 14:30:00|10693.5|10692|10690|10688.5|10693.5|10692|10689.5|10688|4574
1664375700000|2022-09-28 14:35:00|10689.5|10688|10687.5|10686|10690|10688.5|10687|10685.5|6811
1664376000000|2022-09-28 14:40:00|10687|10685.5|10691.5|10690|10692.5|10691|10686.5|10685|4405
1664376300000|2022-09-28 14:45:00|10692|10690.5|10691|10689.5|10692.5|10691|10690.5|10689|2059
1664376600000|2022-09-28 14:50:00|10691.5|10690|10687.5|10686|10691.5|10690|10686.5|10685|4837
1664376900000|2022-09-28 14:55:00|10688|10686.5|10689|10687.5|10690|10688.5|10687.5|10686|3052
1664377200000|2022-09-28 15:00:00|10689.5|10688|10692.5|10690.5|10693|10691.5|10687.5|10686|4657
1664377500000|2022-09-28 15:05:00|10692|10690|10690.5|10689|10692.5|10690.5|10690.5|10689|3419
1664377800000|2022-09-28 15:10:00|10690|10688.5|10693|10691.5|10693|10691.5|10689.5|10688|4822
1664378100000|2022-09-28 15:15:00|10692.5|10691|10694.5|10693|10695|10693.5|10692|10690.5|9202
1664378400000|2022-09-28 15:20:00|10695|10693.5|10696.5|10695|10696.5|10695|10694.5|10692.5|4416
1664378700000|2022-09-28 15:25:00|10696|10694.5|10692.5|10691|10697.5|10696|10691.5|10690|5369
1664379000000|2022-09-28 15:30:00|10693|10691.5|10693|10691.5|10694|10692.5|10691.5|10690|3169
1664379300000|2022-09-28 15:35:00|10693.5|10692|10692.5|10691|10694.5|10693|10691.5|10690|2452
1664379600000|2022-09-28 15:40:00|10693|10691.5|10692.5|10691|10693|10691.5|10690.5|10689|2515
1664379900000|2022-09-28 15:45:00|10692|10690.5|10692.5|10691|10693|10691.5|10691.5|10690|1629
1664380200000|2022-09-28 15:50:00|10693|10691.5|10695|10693.5|10696.5|10695|10693|10691.5|2080
1664380500000|2022-09-28 15:55:00|10694.5|10693|10694.5|10693|10695|10693.5|10693|10691.5|1488
1664380800000|2022-09-28 16:00:00|10695|10693.5|10695.5|10694|10697|10695.5|10693.5|10692|2438
1664381100000|2022-09-28 16:05:00|10696|10694.5|10694.5|10693|10696|10694.5|10694|10692.5|1475
1664381400000|2022-09-28 16:10:00|10694|10692.5|10694.5|10692.5|10695|10693.5|10694|10692.5|892
1664381700000|2022-09-28 16:15:00|10694|10692|10694|10692.5|10694.5|10693|10693.5|10692|639
1664382000000|2022-09-28 16:20:00|10693.5|10692|10692.5|10691|10693.5|10692|10692.5|10691|1067
1664382300000|2022-09-28 16:25:00|10693|10691.5|10693|10691.5|10693.5|10692|10692.5|10691|584
1664382600000|2022-09-28 16:30:00|10693.5|10692|10691.5|10690|10693.5|10692|10691|10689.5|302
1664382900000|2022-09-28 16:35:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10689|834
1664383200000|2022-09-28 16:40:00|10691.5|10690|10691.5|10690|10692.5|10691|10691|10689.5|483
1664383500000|2022-09-28 16:45:00|10692|10690.5|10691.5|10690|10692|10690.5|10691.5|10690|786
1664383800000|2022-09-28 16:50:00|10692|10690.5|10693|10691.5|10693|10691.5|10692|10690.5|207
1664384100000|2022-09-28 16:55:00|10693.5|10692|10693|10691.5|10693.5|10692|10693|10691.5|203
1664384400000|2022-09-28 17:00:00|10693.5|10692|10694.5|10693|10695|10693.5|10692.5|10691|412
1664384700000|2022-09-28 17:05:00|10695|10693.5|10695.5|10694|10695.5|10694|10694.5|10693|233
1664385000000|2022-09-28 17:10:00|10696|10694.5|10694.5|10693|10696|10694.5|10694.5|10693|210
1664385300000|2022-09-28 17:15:00|10695|10693.5|10697|10695.5|10697|10695.5|10695|10693.5|353
1664385600000|2022-09-28 17:20:00|10696.5|10695|10697|10695.5|10697|10695.5|10696|10694.5|193
1664385900000|2022-09-28 17:25:00|10696.5|10695|10695.5|10694|10696.5|10695|10695.5|10694|396
1664386200000|2022-09-28 17:30:00|10696|10694.5|10694|10692.5|10696|10694.5|10694|10692.5|836
1664386500000|2022-09-28 17:35:00|10693.5|10692|10692.5|10691|10693.5|10692|10692|10690.5|522
1664386800000|2022-09-28 17:40:00|10692|10690.5|10692|10690.5|10692.5|10691|10691.5|10690|548
1664387100000|2022-09-28 17:45:00|10692.5|10691|10692.5|10691|10692.5|10691|10692|10690.5|335
1664387400000|2022-09-28 17:50:00|10693|10691.5|10692|10690.5|10693.5|10692|10691.5|10690|773
1664387700000|2022-09-28 17:55:00|10691.5|10690|10692|10690.5|10692|10690.5|10691.5|10690|300
1664388000000|2022-09-28 18:00:00|10691.5|10690|10692|10690.5|10692|10690.5|10691|10689.5|615
1664388300000|2022-09-28 18:05:00|10692.5|10691|10692|10690.5|10692.5|10691|10691.5|10690|155
1664388600000|2022-09-28 18:10:00|10691.5|10690|10692.5|10691|10692.5|10691|10691.5|10690|223
1664388900000|2022-09-28 18:15:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|241
1664389200000|2022-09-28 18:20:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|244
1664389500000|2022-09-28 18:25:00|10693|10691.5|10693|10691.5|10693|10691.5|10692.5|10691|164
1664389800000|2022-09-28 18:30:00|10693.5|10692|10694|10692.5|10694|10692.5|10693|10691.5|306
1664390100000|2022-09-28 18:35:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|108
1664390400000|2022-09-28 18:40:00|10694|10692.5|10694.5|10693|10694.5|10693|10694|10692.5|127
1664390700000|2022-09-28 18:45:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|218
1664391000000|2022-09-28 18:50:00|10695|10693.5|10696|10694.5|10696.5|10695|10694.5|10693|308
1664391300000|2022-09-28 18:55:00|10695.5|10694|10697|10695|10697|10695.5|10695.5|10694|152
1664391600000|2022-09-28 19:00:00|10696.5|10695.5|10697|10695.5|10697.5|10696|10696|10694.5|37
1664391900000|2022-09-28 19:05:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|92
1664392200000|2022-09-28 19:10:00|10697.5|10695|10697|10695.5|10697.5|10696|10697|10695|34
1664392500000|2022-09-28 19:15:00|10696.5|10695|10696.5|10695|10697.5|10696|10696|10694.5|92
1664392800000|2022-09-28 19:20:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|86
1664393100000|2022-09-28 19:25:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|69
1664393400000|2022-09-28 19:30:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|65
1664393700000|2022-09-28 19:35:00|10695|10693.5|10695.5|10694|10695.5|10694|10695|10693|84
1664394000000|2022-09-28 19:40:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693.5|65
1664394300000|2022-09-28 19:45:00|10694.5|10693|10693.5|10692|10694.5|10693|10693.5|10692|236
1664394600000|2022-09-28 19:50:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|102
1664394900000|2022-09-28 19:55:00|10693|10691.5|10694|10692.5|10695|10693.5|10693|10691.5|193
1664410500000|2022-09-29 00:15:00|10697|10695|10693|10691.5|10697|10695.5|10693|10691.5|283
1664410800000|2022-09-29 00:20:00|10693.5|10692|10693|10691.5|10693.5|10692|10692.5|10691|46
1664411100000|2022-09-29 00:25:00|10692.5|10691|10694.5|10693|10695.5|10694|10692.5|10691|438
1664411400000|2022-09-29 00:30:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693.5|17
1664411700000|2022-09-29 00:35:00|10694.5|10693|10694|10692.5|10694.5|10693|10694|10692.5|16
1664412000000|2022-09-29 00:40:00|10694.5|10693|10693.5|10692|10694.5|10693|10693.5|10692|16
1664412300000|2022-09-29 00:45:00|10694|10692.5|10693.5|10692|10694.5|10693|10693.5|10692|19
1664412600000|2022-09-29 00:50:00|10694|10692.5|10693|10691.5|10694|10692.5|10693|10691.5|6
1664412900000|2022-09-29 00:55:00|10693.5|10692|10693|10691.5|10694|10692.5|10693|10691.5|21
1664413200000|2022-09-29 01:00:00|10693.5|10692|10694|10692.5|10694|10692.5|10693|10692|3
1664413500000|2022-09-29 01:05:00|10693.5|10692|10693.5|10692|10694|10692|10693.5|10692|1
1664413800000|2022-09-29 01:10:00|10694|10692.5|10692.5|10691|10694|10692.5|10692.5|10691|3
1664414100000|2022-09-29 01:15:00|10692|10690.5|10692|10690.5|10692.5|10691|10692|10690.5|5
1664414400000|2022-09-29 01:20:00|10691.5|10690|10690|10688.5|10691.5|10690|10690|10688.5|40
1664414700000|2022-09-29 01:25:00|10689.5|10688|10689.5|10688|10690.5|10688.5|10689.5|10688|17
1664415000000|2022-09-29 01:30:00|10689|10687.5|10687.5|10686|10689|10687.5|10687.5|10686|73
1664415300000|2022-09-29 01:35:00|10688.5|10686.5|10688.5|10687|10689|10687.5|10688.5|10686.5|333
1664415600000|2022-09-29 01:40:00|10689|10687.5|10688.5|10687|10689|10687.5|10688.5|10687|12
1664415900000|2022-09-29 01:45:00|10689|10687.5|10689|10687.5|10689.5|10688|10689|10687|34
1664416200000|2022-09-29 01:50:00|10689.5|10688|10689|10687.5|10689.5|10688|10689|10687.5|24
1664416500000|2022-09-29 01:55:00|10689.5|10688|10689.5|10688|10689.5|10688|10689|10687.5|38
1664416800000|2022-09-29 02:00:00|10689|10687.5|10688.5|10687|10689.5|10688|10688.5|10687|31
1664417100000|2022-09-29 02:05:00|10689|10687.5|10689.5|10688|10691|10689|10688.5|10687|78
1664417400000|2022-09-29 02:10:00|10690.5|10688.5|10690|10688.5|10690.5|10689|10689.5|10688|27
1664417700000|2022-09-29 02:15:00|10690.5|10688|10690|10688.5|10690.5|10688.5|10690|10688|31
1664418000000|2022-09-29 02:20:00|10689.5|10688|10689.5|10688|10690|10688.5|10689.5|10688|28
1664418300000|2022-09-29 02:25:00|10690|10688.5|10691|10689.5|10691|10689.5|10690|10688.5|14
1664418600000|2022-09-29 02:30:00|10690.5|10689|10690.5|10689|10691|10689|10690.5|10689|28
1664418900000|2022-09-29 02:35:00|10691||10690.5||10691||10690.5||5
1664419200000|2022-09-29 02:40:00|||||||||12
1664419500000|2022-09-29 02:45:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|20
1664419800000|2022-09-29 02:50:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|11
1664420100000|2022-09-29 02:55:00|10691|10689.5|10690.5|10689|10691.5|10690|10690.5|10689|57
1664420400000|2022-09-29 03:00:00|||||||||2
1664420700000|2022-09-29 03:05:00|10690|10688.5|10690|10688.5|10690|10688.5|10690|10688.5|18
1664421900000|2022-09-29 03:25:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|113
1664422200000|2022-09-29 03:30:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|43
1664422500000|2022-09-29 03:35:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|36
1664422800000|2022-09-29 03:40:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|20
1664423100000|2022-09-29 03:45:00|10690.5|10689|10690.5|10689|10690.5|10689|10690|10688.5|6
1664423400000|2022-09-29 03:50:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|8
1664423700000|2022-09-29 03:55:00|10690.5|10689|10690.5|10689|10690.5|10689|10690|10689|22
1664424000000|2022-09-29 04:00:00|10690|10688.5|10690|10688.5|10690|10688.5|10690|10688.5|39
1664424300000|2022-09-29 04:05:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|23
1664424600000|2022-09-29 04:10:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|2
1664424900000|2022-09-29 04:15:00|10690.5|10689|10690.5|10689|10690.5|10689|10690|10688.5|12
1664425200000|2022-09-29 04:20:00|10691|10689.5|10688.5|10687|10691|10689.5|10688.5|10687|223
1664425500000|2022-09-29 04:25:00|10689|10687.5|10688.5|10687|10689|10687.5|10686.5|10685|434
1664425800000|2022-09-29 04:30:00|10689|10686.5|10689|10687|10690|10688|10687.5|10686|41
1664426100000|2022-09-29 04:35:00|10689.5|10687.5|10689.5|10687.5|10690|10688.5|10689|10687|30
1664426400000|2022-09-29 04:40:00|10690|10688|10689|10687.5|10690|10688.5|10689|10687|20
1664426700000|2022-09-29 04:45:00|10688.5|10687|10689|10687|10689|10687|10688.5|10687|19
1664427000000|2022-09-29 04:50:00|10688.5|10686.5|10687.5|10686|10689|10686.5|10687.5|10686|1
1664427300000|2022-09-29 04:55:00|10688|10686.5|10688|10686.5|10688.5|10686.5|10687.5|10686.5|12
1664427600000|2022-09-29 05:00:00|10688.5|10686|10688|10686.5|10688.5|10686.5|10687.5|10686|18
1664427900000|2022-09-29 05:05:00|10687.5|10686|10688.5|10687|10688.5|10687|10687.5|10686|10
1664428200000|2022-09-29 05:10:00|10688|10686.5|10688|10686.5|10688|10686.5|10687.5|10686|23
1664428500000|2022-09-29 05:15:00|10688.5|10686|10687.5|10686|10688.5|10686|10687.5|10686|6
1664428800000|2022-09-29 05:20:00|10688|10686.5|10688.5|10687|10688.5|10687|10687.5|10686|236
1664429100000|2022-09-29 05:25:00|10689|10687.5|10689.5|10688|10689.5|10688|10688.5|10687|272
1664429400000|2022-09-29 05:30:00|10690|10688.5|10675.5|10673.5|10690|10688.5|10675.5|10673.5|1203
1664429700000|2022-09-29 05:35:00|10675|10673|10676.5|10675|10678.5|10677|10674.5|10672.5|1447
1664430000000|2022-09-29 05:40:00|10676|10674.5|10672.5|10671|10676.5|10674.5|10671.5|10670|1395
1664430300000|2022-09-29 05:45:00|10672|10670.5|10674|10672|10674|10672.5|10670.5|10669|848
1664430600000|2022-09-29 05:50:00|10674.5|10672.5|10671.5|10670|10675|10673.5|10670|10668.5|564
1664430900000|2022-09-29 05:55:00|10672|10670.5|10673.5|10672|10674|10672.5|10670.5|10669|870
1664431200000|2022-09-29 06:00:00|10674|10672.5|10675|10673.5|10678.5|10677|10672.5|10671|3243
1664431500000|2022-09-29 06:05:00|10676|10674|10674|10672|10676.5|10674.5|10673.5|10672|1537
1664431800000|2022-09-29 06:10:00|10673.5|10672.5|10672|10670.5|10676|10674.5|10670.5|10669|2237
1664432100000|2022-09-29 06:15:00|10672.5|10671|10672.5|10671|10673|10671.5|10670|10668.5|2457
1664432400000|2022-09-29 06:20:00|10672|10670.5|10675|10673.5|10677|10675|10672|10670.5|1474
1664432700000|2022-09-29 06:25:00|10674|10672.5|10674.5|10673|10676|10674.5|10673|10671.5|2408
1664433000000|2022-09-29 06:30:00|10675|10673.5|10675.5|10674|10678|10676|10675|10673.5|4014
1664433300000|2022-09-29 06:35:00|10675|10673.5|10679.5|10678|10680|10678.5|10674.5|10673|2732
1664433600000|2022-09-29 06:40:00|10679|10677.5|10679.5|10678|10679.5|10678|10676.5|10675|2008
1664433900000|2022-09-29 06:45:00|10680|10678.5|10677.5|10676|10680.5|10679|10677.5|10676|2821
1664434200000|2022-09-29 06:50:00|10678|10676.5|10680|10678|10681|10679.5|10677.5|10676|2342
1664434500000|2022-09-29 06:55:00|10679.5|10677.5|10682|10680.5|10682|10680.5|10678.5|10677|2289
1664434800000|2022-09-29 07:00:00|10684.5|10683|10680.5|10679|10690.5|10689|10679|10677.5|6385
1664435100000|2022-09-29 07:05:00|10681|10678.5|10683|10681|10683|10681|10679.5|10678|2760
1664435400000|2022-09-29 07:10:00|10682.5|10681.5|10682.5|10681|10685.5|10684|10682|10680.5|3530
1664435700000|2022-09-29 07:15:00|10682|10680.5|10677|10675.5|10683|10681.5|10677|10675.5|2511
1664436000000|2022-09-29 07:20:00|10676.5|10675|10677.5|10676|10679|10677.5|10676|10674.5|3461
1664436300000|2022-09-29 07:25:00|10678|10676.5|10678|10676.5|10678.5|10677|10676|10674.5|1864
1664436600000|2022-09-29 07:30:00|10678.5|10676|10677|10675.5|10678.5|10676.5|10675.5|10674|2143
1664436900000|2022-09-29 07:35:00|10677.5|10676|10678|10676.5|10678.5|10677|10676.5|10675|2916
1664437200000|2022-09-29 07:40:00|10678.5|10677|10679.5|10678|10679.5|10678|10677|10675.5|2503
1664437500000|2022-09-29 07:45:00|10680|10677.5|10681|10679.5|10681|10679.5|10678.5|10677|2023
1664437800000|2022-09-29 07:50:00|10680.5|10679|10677|10675.5|10682.5|10680.5|10677|10675.5|3162
1664438100000|2022-09-29 07:55:00|10677.5|10676|10678|10676.5|10679.5|10678|10676|10674.5|3751
1664438400000|2022-09-29 08:00:00|10677.5|10676|10677|10675.5|10677.5|10676|10673|10671.5|5684
1664438700000|2022-09-29 08:05:00|10677.5|10676|10681|10679.5|10682|10680.5|10677.5|10675.5|2931
1664439000000|2022-09-29 08:10:00|10681.5|10680|10681.5|10680|10682|10680.5|10681|10679.5|1986
1664439300000|2022-09-29 08:15:00|10682|10680.5|10685|10683.5|10685|10683.5|10681|10679.5|2352
1664439600000|2022-09-29 08:20:00|10685.5|10683|10685|10683.5|10687|10685.5|10685|10683|2219
1664439900000|2022-09-29 08:25:00|10685.5|10684|10685|10683.5|10686|10684.5|10684|10682.5|2731
1664440200000|2022-09-29 08:30:00|10685.5|10684|10683.5|10682|10685.5|10684|10683|10681.5|2108
1664440500000|2022-09-29 08:35:00|10683|10681.5|10680.5|10679|10683.5|10682|10680.5|10679|2481
1664440800000|2022-09-29 08:40:00|10680|10678.5|10681|10679.5|10682.5|10681|10679.5|10678|4066
1664441100000|2022-09-29 08:45:00|10680.5|10679|10679.5|10678|10681.5|10680|10679|10677.5|2485
1664441400000|2022-09-29 08:50:00|10680|10678.5|10679|10677.5|10680|10678.5|10678.5|10677|2234
1664441700000|2022-09-29 08:55:00|10678.5|10677|10679|10677.5|10679|10677.5|10677|10675.5|3412
1664442000000|2022-09-29 09:00:00|10679.5|10678|10679|10677.5|10680|10678.5|10678.5|10677|2943
1664442300000|2022-09-29 09:05:00|10678.5|10677|10677|10675.5|10678.5|10677|10676|10674.5|4145
1664442600000|2022-09-29 09:10:00|10677.5|10676|10678|10676.5|10678|10676.5|10676|10674.5|2661
1664442900000|2022-09-29 09:15:00|10678.5|10677|10677.5|10676|10678.5|10677|10676.5|10675|3665
1664443200000|2022-09-29 09:20:00|10678|10676.5|10678|10676.5|10679|10677.5|10675.5|10674|3335
1664443500000|2022-09-29 09:25:00|10677.5|10676|10680|10678.5|10681|10679.5|10677.5|10676|5031
1664443800000|2022-09-29 09:30:00|10680.5|10679|10684|10682.5|10684|10682.5|10680.5|10679|8741
1664444100000|2022-09-29 09:35:00|10683.5|10682|10683|10681|10684.5|10683|10682|10680.5|3584
1664444400000|2022-09-29 09:40:00|10682.5|10680.5|10679.5|10678|10682.5|10681|10679|10677.5|2793
1664444700000|2022-09-29 09:45:00|10679|10677.5|10678|10676.5|10679.5|10678|10677|10675.5|4358
1664445000000|2022-09-29 09:50:00|10678.5|10677|10678.5|10677|10679.5|10678|10677|10675.5|3394
1664445300000|2022-09-29 09:55:00|10679|10677.5|10680|10678.5|10680|10678.5|10677.5|10676|2147
1664445600000|2022-09-29 10:00:00|10679.5|10678|10677.5|10676|10680.5|10679|10677|10675.5|3182
1664445900000|2022-09-29 10:05:00|10678|10676.5|10677.5|10676|10678.5|10677|10677|10675.5|1461
1664446200000|2022-09-29 10:10:00|10676.5|10675|10678|10676.5|10678.5|10677|10676.5|10675|1568
1664446500000|2022-09-29 10:15:00|10678.5|10677|10679|10677.5|10680|10678.5|10678|10676.5|1608
1664446800000|2022-09-29 10:20:00|10678.5|10677|10678|10676.5|10680|10678.5|10677.5|10676|1354
1664447100000|2022-09-29 10:25:00|10678.5|10677|10675.5|10674|10678.5|10677|10675.5|10674|1491
1664447400000|2022-09-29 10:30:00|10676|10674.5|10677.5|10676|10678|10676.5|10675.5|10674|1931
1664447700000|2022-09-29 10:35:00|10677|10675.5|10678|10676.5|10678.5|10677|10676.5|10675|1343
1664448000000|2022-09-29 10:40:00|10678.5|10677|10679|10677.5|10679.5|10678|10678.5|10676.5|1043
1664448300000|2022-09-29 10:45:00|10679.5|10678|10680|10678.5|10680.5|10679|10679|10677.5|1863
1664448600000|2022-09-29 10:50:00|10679.5|10678|10680.5|10679|10680.5|10679|10678.5|10677|2146
1664448900000|2022-09-29 10:55:00|10680|10678.5|10680|10678.5|10681.5|10680|10680|10678|5266
1664449200000|2022-09-29 11:00:00|10679.5|10678|10679.5|10678|10681|10679.5|10679.5|10678|5852
1664449500000|2022-09-29 11:05:00|10680|10678.5|10680|10678.5|10681.5|10680|10679.5|10678|2556
1664449800000|2022-09-29 11:10:00|10680.5|10679|10680.5|10679|10681|10679.5|10680|10678.5|1134
1664450100000|2022-09-29 11:15:00|10681|10679.5|10682.5|10681|10682.5|10681|10680|10678.5|2142
1664450400000|2022-09-29 11:20:00|10682|10680.5|10681.5|10680|10682.5|10681|10681.5|10679.5|4464
1664450700000|2022-09-29 11:25:00|10681|10679.5|10681|10679.5|10681.5|10680|10680.5|10679|2286
1664451000000|2022-09-29 11:30:00|10681.5|10680|10682|10680.5|10683.5|10682|10681|10679.5|1767
1664451300000|2022-09-29 11:35:00|10682.5|10681|10681.5|10680|10682.5|10681|10681|10679.5|1519
1664451600000|2022-09-29 11:40:00|10682|10679.5|10680|10678.5|10682.5|10681|10679|10677.5|2786
1664451900000|2022-09-29 11:45:00|10679.5|10678|10679.5|10678|10681|10679.5|10679|10677.5|2349
1664452200000|2022-09-29 11:50:00|10680|10678.5|10677|10675.5|10680.5|10679|10676.5|10675|2656
1664452500000|2022-09-29 11:55:00|10677.5|10675|10675.5|10674|10677.5|10676|10675|10673.5|3932
1664452800000|2022-09-29 12:00:00|10676|10674.5|10678.5|10677|10679|10677.5|10673|10671.5|11834
1664453100000|2022-09-29 12:05:00|10678|10676.5|10679.5|10678|10679.5|10678|10677.5|10676|1242
1664453400000|2022-09-29 12:10:00|10680|10677.5|10681|10679.5|10681|10679.5|10678.5|10677|4198
1664453700000|2022-09-29 12:15:00|10680.5|10679|10680.5|10679|10681|10679.5|10678.5|10677|3648
1664454000000|2022-09-29 12:20:00|10681|10679.5|10683|10681.5|10683.5|10682|10680.5|10679|3198
1664454300000|2022-09-29 12:25:00|10683.5|10682|10683|10681.5|10685.5|10683.5|10682|10680.5|4000
1664454600000|2022-09-29 12:30:00|10684|10682|10680|10678.5|10684|10682|10679|10677.5|4252
1664454900000|2022-09-29 12:35:00|10680.5|10679|10683|10681.5|10684|10682.5|10680|10678.5|3626
1664455200000|2022-09-29 12:40:00|10682.5|10681|10684|10682.5|10685|10683.5|10681.5|10680|2963
1664455500000|2022-09-29 12:45:00|10683.5|10682|10685.5|10684|10685.5|10684|10683|10681.5|6815
1664455800000|2022-09-29 12:50:00|10686|10684.5|10689|10687.5|10689.5|10688|10685.5|10684|2907
1664456100000|2022-09-29 12:55:00|10689.5|10688|10688.5|10687|10690.5|10689|10688|10686.5|3664
1664456400000|2022-09-29 13:00:00|10688|10686.5|10689.5|10688|10690|10688.5|10688|10686.5|7980
1664456700000|2022-09-29 13:05:00|10690|10688.5|10689.5|10687.5|10690.5|10689|10688|10686.5|4738
1664457000000|2022-09-29 13:10:00|10689|10688|10690.5|10689|10691|10689.5|10689|10687.5|3699
1664457300000|2022-09-29 13:15:00|10690|10688.5|10692|10690.5|10692.5|10691|10690|10688.5|3540
1664457600000|2022-09-29 13:20:00|10691.5|10690|10689.5|10688|10692|10690.5|10689|10687.5|3561
1664457900000|2022-09-29 13:25:00|10689|10687.5|10689|10687.5|10690|10688.5|10688|10686.5|2474
1664458200000|2022-09-29 13:30:00|10689.5|10687|10692.5|10691|10692.5|10691|10688.5|10687|5302
1664458500000|2022-09-29 13:35:00|10692|10690.5|10692.5|10691|10694|10692.5|10692|10690.5|2405
1664458800000|2022-09-29 13:40:00|10693|10691.5|10689.5|10687.5|10693|10691.5|10689|10687.5|4734
1664459100000|2022-09-29 13:45:00|10689|10688|10690|10688.5|10690.5|10689|10687|10685.5|3279
1664459400000|2022-09-29 13:50:00|10690.5|10689|10693|10691.5|10694.5|10693|10690.5|10689|2322
1664459700000|2022-09-29 13:55:00|10693.5|10692|10691.5|10690|10693.5|10692|10691|10689.5|3754
1664460000000|2022-09-29 14:00:00|10691|10689.5|10692|10690.5|10693|10691.5|10690|10688.5|4567
1664460300000|2022-09-29 14:05:00|10692.5|10691|10689|10687.5|10692.5|10691|10689|10687.5|5107
1664460600000|2022-09-29 14:10:00|10688.5|10687|10690|10688.5|10691|10689.5|10687.5|10686|4104
1664460900000|2022-09-29 14:15:00|10690.5|10689|10691.5|10689.5|10691.5|10690|10689|10687.5|2266
1664461200000|2022-09-29 14:20:00|10691|10690|10688|10686.5|10691.5|10690|10688|10686|5065
1664461500000|2022-09-29 14:25:00|10688.5|10686|10691|10689.5|10692.5|10691|10688|10686|2857
1664461800000|2022-09-29 14:30:00|10691.5|10690|10693.5|10692|10693.5|10692|10691|10689.5|3851
1664462100000|2022-09-29 14:35:00|10693|10691.5|10694.5|10693|10694.5|10693|10692|10690.5|1876
1664462400000|2022-09-29 14:40:00|10694|10692.5|10693.5|10692|10696.5|10695|10693.5|10692|3309
1664462700000|2022-09-29 14:45:00|10693|10691.5|10695|10693.5|10695|10693.5|10692|10690.5|4576
1664463000000|2022-09-29 14:50:00|10695.5|10693|10694|10692.5|10695.5|10694|10693|10691.5|3962
1664463300000|2022-09-29 14:55:00|10693.5|10692|10693|10691.5|10695|10693.5|10693|10691.5|1598
1664463600000|2022-09-29 15:00:00|10693.5|10692|10696|10694.5|10696|10694.5|10693|10691.5|2591
1664463900000|2022-09-29 15:05:00|10695.5|10694|10698|10696.5|10699.5|10698|10694|10692.5|4577
1664464200000|2022-09-29 15:10:00|10697.5|10696|10699.5|10698|10699.5|10698|10696|10694.5|6843
1664464500000|2022-09-29 15:15:00|10699|10697.5|10698|10696.5|10699.5|10697.5|10696|10694.5|4442
1664464800000|2022-09-29 15:20:00|10698.5|10697|10698|10696.5|10699|10697.5|10697|10695.5|2258
1664465100000|2022-09-29 15:25:00|10698.5|10697|10699|10697.5|10699.5|10698|10697.5|10696|2180
1664465400000|2022-09-29 15:30:00|10699.5|10698|10701.5|10700|10701.5|10700|10699|10697.5|2416
1664465700000|2022-09-29 15:35:00|10701|10699.5|10700.5|10699|10701.5|10700|10700|10698.5|2972
1664466000000|2022-09-29 15:40:00|10700|10698.5|10701|10699.5|10701.5|10700|10700|10698.5|2256
1664466300000|2022-09-29 15:45:00|10701.5|10700|10703|10701.5|10703.5|10702|10701|10700|3991
1664466600000|2022-09-29 15:50:00|10703.5|10702|10704|10702.5|10704.5|10703|10703|10701.5|2741
1664466900000|2022-09-29 15:55:00|10704.5|10703|10705.5|10704|10706|10704.5|10704|10702.5|3653
1664467200000|2022-09-29 16:00:00|10705|10703.5|10706.5|10705|10707|10705.5|10705|10703.5|3001
1664467500000|2022-09-29 16:05:00|10707|10705.5|10705.5|10704|10707|10705.5|10705.5|10704|926
1664467800000|2022-09-29 16:10:00|10705|10703.5|10704.5|10703|10705|10703.5|10703.5|10702|1689
1664468100000|2022-09-29 16:15:00|10705|10703.5|10704.5|10703|10705|10703.5|10704|10702.5|1032
1664468400000|2022-09-29 16:20:00|10704|10702.5|10702.5|10701|10704|10702.5|10702.5|10701|404
1664468700000|2022-09-29 16:25:00|10703|10701.5|10701.5|10700|10703|10701.5|10701|10699.5|1523
1664469000000|2022-09-29 16:30:00|10701|10699.5|10701.5|10700|10702.5|10701|10701|10699.5|2706
1664469300000|2022-09-29 16:35:00|10701|10699.5|10700.5|10699|10701.5|10700|10700.5|10699|1229
1664469600000|2022-09-29 16:40:00|10700|10698.5|10701|10699.5|10701|10699.5|10699.5|10698|1769
1664469900000|2022-09-29 16:45:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|682
1664470200000|2022-09-29 16:50:00|10700|10698.5|10700|10698.5|10700.5|10698.5|10699.5|10698|435
1664470500000|2022-09-29 16:55:00|10700.5|10699|10700.5|10699|10701|10699.5|10700|10698.5|319
1664470800000|2022-09-29 17:00:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|124
1664471100000|2022-09-29 17:05:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|648
1664471400000|2022-09-29 17:10:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|88
1664471700000|2022-09-29 17:15:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|360
1664472000000|2022-09-29 17:20:00|10699.5|10698|10697.5|10696|10699.5|10698|10697.5|10696|478
1664472300000|2022-09-29 17:25:00|10698.5|10697|10698|10696.5|10698.5|10697|10697.5|10696|248
1664472600000|2022-09-29 17:30:00|10698.5|10697|10699|10697.5|10699.5|10698|10698.5|10697|116
1664472900000|2022-09-29 17:35:00|10699.5|10698|10698.5|10697|10699.5|10698|10698.5|10697|83
1664473200000|2022-09-29 17:40:00|10698|10696.5|10699|10697.5|10699|10697.5|10698|10696.5|222
1664473500000|2022-09-29 17:45:00|10699.5|10698|10700.5|10699|10700.5|10699|10699.5|10698|1348
1664473800000|2022-09-29 17:50:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|554
1664474100000|2022-09-29 17:55:00|||||||||16
1664474400000|2022-09-29 18:00:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|94
1664474700000|2022-09-29 18:05:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|194
1664475000000|2022-09-29 18:10:00|||||||||1
1664475300000|2022-09-29 18:15:00|10701|10699.5|10700|10698.5|10701|10699.5|10700|10698.5|614
1664475600000|2022-09-29 18:20:00|10700.5|10699|10701|10699.5|10701|10699.5|10700|10699|204
1664475900000|2022-09-29 18:25:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|51
1664476200000|2022-09-29 18:30:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|409
1664476500000|2022-09-29 18:35:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|497
1664476800000|2022-09-29 18:40:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|15
1664477100000|2022-09-29 18:45:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|76
1664477400000|2022-09-29 18:50:00|10701|10699.5|10702|10700.5|10702|10700.5|10701|10699|189
1664477700000|2022-09-29 18:55:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|156
1664478000000|2022-09-29 19:00:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|184
1664478300000|2022-09-29 19:05:00|10702|10700.5|10701.5|10700|10702|10700.5|10701|10699.5|226
1664478600000|2022-09-29 19:10:00|10701|10699.5|10701.5|10700|10702|10700.5|10701|10699.5|212
1664478900000|2022-09-29 19:15:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|45
1664479200000|2022-09-29 19:20:00|10701|10699.5|10701|10699|10701|10699.5|10700.5|10699|183
1664479500000|2022-09-29 19:25:00|10701.5|10699.5|10702|10700.5|10702|10700.5|10701.5|10699.5|73
1664479800000|2022-09-29 19:30:00|10701.5|10700|10702|10700.5|10702.5|10700.5|10701.5|10700|32
1664480100000|2022-09-29 19:35:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700|155
1664480400000|2022-09-29 19:40:00|10702.5|10701|10701.5|10700|10702.5|10701|10701.5|10700|66
1664480700000|2022-09-29 19:45:00|10701|10699.5|10700|10698.5|10701.5|10700|10699.5|10698|407
1664481000000|2022-09-29 19:50:00|10700.5|10699|10700|10698.5|10701|10699.5|10700|10698.5|280
1664481300000|2022-09-29 19:55:00|10700.5|10699|10701|10699.5|10701.5|10699.5|10700|10698.5|298
1664496900000|2022-09-30 00:15:00|10700|10698|10699|10697.5|10700.5|10699|10698.5|10697|243
1664497200000|2022-09-30 00:20:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|10
1664497500000|2022-09-30 00:25:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|44
1664497800000|2022-09-30 00:30:00|10697|10695.5|10697.5|10696|10698|10696.5|10697|10695.5|154
1664498100000|2022-09-30 00:35:00|10698|10696.5|10697.5|10696|10698|10696.5|10696.5|10695|66
1664498400000|2022-09-30 00:40:00|10698|10696.5|10698|10696.5|10699|10697|10697.5|10696|224
1664498700000|2022-09-30 00:45:00|10698.5|10697|10699|10697.5|10699|10697.5|10698|10696.5|27
1664499000000|2022-09-30 00:50:00|10698.5|10697|10699|10697|10699|10697.5|10698.5|10697|11
1664499300000|2022-09-30 00:55:00|10698.5|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|5
1664499600000|2022-09-30 01:00:00|10699.5|10698|10698.5|10697|10701|10699.5|10698.5|10697|292
1664499900000|2022-09-30 01:05:00|10699|10697.5|10698.5|10697|10699|10697.5|10698|10696.5|109
1664500200000|2022-09-30 01:10:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|21
1664500500000|2022-09-30 01:15:00|10699.5|10698|10698.5|10697|10699.5|10698|10698.5|10697|63
1664500800000|2022-09-30 01:20:00|10698|10696.5|10699|10697.5|10699|10697.5|10698|10696.5|73
1664501100000|2022-09-30 01:25:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|54
1664501400000|2022-09-30 01:30:00|10698.5|10697|10698.5|10697|10699.5|10698|10698.5|10697|78
1664501700000|2022-09-30 01:35:00|10698|10696.5|10698.5|10696.5|10698.5|10697|10698|10696.5|33
1664502000000|2022-09-30 01:40:00|10698|10697|10698|10696.5|10698|10697|10698|10696|77
1664502300000|2022-09-30 01:45:00|10697.5|10696|10698|10696|10698|10696.5|10697.5|10696|57
1664502600000|2022-09-30 01:50:00|10697.5|10696.5|10698|10696|10698|10696.5|10697.5|10696|0
1664502900000|2022-09-30 01:55:00|10697.5||10698||10698||10697.5||0
1664503200000|2022-09-30 02:00:00|10697.5|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|37
1664503500000|2022-09-30 02:05:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|16
1664503800000|2022-09-30 02:10:00||10696||10696.5||10696.5||10696|47
1664504100000|2022-09-30 02:15:00|10697.5|10696|10697|10695.5|10698|10696|10697|10695.5|122
1664504400000|2022-09-30 02:20:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|6
1664504700000|2022-09-30 02:25:00|10697.5|10696|10698|10696.5|10698|10696.5|10697|10696|27
1664505000000|2022-09-30 02:30:00|10697.5|10696|10698|10696.5|10698|10696.5|10697|10695.5|21
1664505300000|2022-09-30 02:35:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|44
1664505600000|2022-09-30 02:40:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|1
1664505900000|2022-09-30 02:45:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696.5|93
1664506200000|2022-09-30 02:50:00|10698.5|10696|10698.5|10697|10698.5|10697|10698.5|10696|11
1664506500000|2022-09-30 02:55:00|10699|10697.5|10698.5|10697|10699|10697.5|10698|10696.5|28
1664506800000|2022-09-30 03:00:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|36
1664507100000|2022-09-30 03:05:00|||||||||5
1664507400000|2022-09-30 03:10:00|10698.5||10698.5||10698.5||10698.5||24
1664507700000|2022-09-30 03:15:00|10698|10697|10698.5|10697|10698.5|10697|10698|10696.5|8
1664508000000|2022-09-30 03:20:00|10699.5|10698|10699.5|10697.5|10699.5|10698|10699.5|10697.5|51
1664508300000|2022-09-30 03:25:00|10699||10699||10699||10699||5
1664508600000|2022-09-30 03:30:00||10697||10697||10697||10697|7
1664508900000|2022-09-30 03:35:00||10697.5||10697.5||10697.5||10697|18
1664509200000|2022-09-30 03:40:00|||||||||5
1664509500000|2022-09-30 03:45:00||10697||10697.5||10697.5||10697|5
1664509800000|2022-09-30 03:50:00||10697||10697.5||10697.5||10697|51
1664510100000|2022-09-30 03:55:00||10697||10697.5||10697.5||10697|16
1664510400000|2022-09-30 04:00:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|6
1664510700000|2022-09-30 04:05:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|21
1664511000000|2022-09-30 04:10:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|75
1664511300000|2022-09-30 04:15:00|10697.5|10696|10698|10696|10698|10696.5|10697.5|10696|29
1664511600000|2022-09-30 04:20:00||10696.5||10696.5||10696.5||10696|11
1664511900000|2022-09-30 04:25:00|||||||||12
1664512200000|2022-09-30 04:30:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|251
1664512500000|2022-09-30 04:35:00|10699|10697.5|10699.5|10698|10700|10698.5|10699|10697.5|124
1664512800000|2022-09-30 04:40:00|10699|10697.5|10699.5|10697.5|10699.5|10698|10699|10697.5|25
1664513100000|2022-09-30 04:45:00|10699|10698|10699.5|10698|10699.5|10698|10699|10698|0
1664513400000|2022-09-30 04:50:00|10700|10698.5|10700|10698|10700|10698.5|10699.5|10698|0
1664513700000|2022-09-30 04:55:00||10698.5||10698.5||10698.5||10698|0
1664514000000|2022-09-30 05:00:00|10700.5|10699|10701.5|10700|10701.5|10700|10700.5|10699|42
1664514300000|2022-09-30 05:05:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|15
1664514600000|2022-09-30 05:10:00|10701.5|10700|10701|10699.5|10702|10700.5|10701|10699.5|26
1664514900000|2022-09-30 05:15:00|10701.5|10700|10701.5|10699.5|10701.5|10700|10701|10699.5|40
1664515200000|2022-09-30 05:20:00|10701|10700|10702|10700.5|10702|10700.5|10701|10700|19
1664515500000|2022-09-30 05:25:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|38
1664515800000|2022-09-30 05:30:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|3
1664516100000|2022-09-30 05:35:00|10701|10699.5|10701.5|10700|10702|10700.5|10701|10699.5|61
1664516400000|2022-09-30 05:40:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|19
1664516700000|2022-09-30 05:45:00|10701.5|10700|10701|10699|10702.5|10701|10700.5|10699|479
1664517000000|2022-09-30 05:50:00|10700.5|10699.5|10701.5|10700|10701.5|10700|10700.5|10699|106
1664517300000|2022-09-30 05:55:00|10701|10699.5|10700|10698.5|10701|10700|10699.5|10698|485
1664517600000|2022-09-30 06:00:00|10700.5|10699|10703.5|10702|10705|10703|10700.5|10699|1374
1664517900000|2022-09-30 06:05:00|10704|10702.5|10704|10702.5|10704|10702.5|10703|10701.5|859
1664518200000|2022-09-30 06:10:00|10704.5|10703|10705.5|10704|10706|10704.5|10704|10702.5|1277
1664518500000|2022-09-30 06:15:00|10705|10703.5|10705.5|10704|10706|10704.5|10704|10702.5|1010
1664518800000|2022-09-30 06:20:00|10706|10704.5|10708|10706.5|10709|10707.5|10706|10704.5|1207
1664519100000|2022-09-30 06:25:00|10707.5|10706|10708|10706.5|10710.5|10709|10707.5|10706|2618
1664519400000|2022-09-30 06:30:00|10708.5|10707|10709.5|10708|10709.5|10708|10707|10705.5|2827
1664519700000|2022-09-30 06:35:00|10710|10708.5|10709.5|10708|10711.5|10710|10709|10707.5|3697
1664520000000|2022-09-30 06:40:00|10710|10708.5|10706|10704.5|10710|10708.5|10706|10704.5|1926
1664520300000|2022-09-30 06:45:00|10707|10707|10717.5|10716|10721.5|10720|10707|10707|9367
1664520600000|2022-09-30 06:50:00|10717|10715.5|10715|10713.5|10718|10716.5|10714.5|10713|4145
1664520900000|2022-09-30 06:55:00|10715.5|10714|10717.5|10716|10717.5|10716|10715|10713|4029
1664521200000|2022-09-30 07:00:00|10718|10716.5|10720|10718.5|10721.5|10720|10717|10715.5|5104
1664521500000|2022-09-30 07:05:00|10719.5|10718|10721.5|10720|10721.5|10720|10716.5|10715|3637
1664521800000|2022-09-30 07:10:00|10721|10719.5|10725.5|10724|10727|10725.5|10721|10719|6653
1664522100000|2022-09-30 07:15:00|10726|10724.5|10723|10721.5|10726.5|10725|10723|10721.5|2804
1664522400000|2022-09-30 07:20:00|10723.5|10722|10719|10717.5|10723.5|10722|10718.5|10717|6866
1664522700000|2022-09-30 07:25:00|10719.5|10718|10717.5|10716|10721|10719.5|10717|10715.5|3227
1664523000000|2022-09-30 07:30:00|10717|10715.5|10719.5|10718|10721.5|10719.5|10715.5|10714|4365
1664523300000|2022-09-30 07:35:00|10719|10717.5|10716.5|10715|10720|10718.5|10716.5|10715|4417
1664523600000|2022-09-30 07:40:00|10717|10715.5|10718|10716.5|10720|10718.5|10715.5|10714|2792
1664523900000|2022-09-30 07:45:00|10717.5|10716|10716|10714.5|10718|10716.5|10715|10713.5|2675
1664524200000|2022-09-30 07:50:00|10715.5|10714|10718|10716.5|10718|10716.5|10715|10713.5|3594
1664524500000|2022-09-30 07:55:00|10718.5|10716|10719.5|10718|10721|10719.5|10718.5|10716|2869
1664524800000|2022-09-30 08:00:00|10720|10718.5|10717.5|10716|10720|10718.5|10717.5|10716|1870
1664525100000|2022-09-30 08:05:00|10717|10715.5|10717|10715.5|10717|10715.5|10715.5|10714|2920
1664525400000|2022-09-30 08:10:00|10717.5|10716|10719|10717.5|10719.5|10718|10717.5|10716|2927
1664525700000|2022-09-30 08:15:00|10718.5|10717|10719.5|10717.5|10719.5|10718|10717.5|10716|3591
1664526000000|2022-09-30 08:20:00|10719|10718|10720|10718.5|10720.5|10719|10718|10716.5|3353
1664526300000|2022-09-30 08:25:00|10720.5|10719|10717.5|10716|10720.5|10719|10717|10715.5|2918
1664526600000|2022-09-30 08:30:00|10717|10715.5|10719|10717.5|10719.5|10718|10717|10715.5|1335
1664526900000|2022-09-30 08:35:00|10718.5|10717|10716|10714.5|10719|10717.5|10714.5|10713|2571
1664527200000|2022-09-30 08:40:00|10715.5|10714|10713.5|10712|10715.5|10714|10713.5|10712|4940
1664527500000|2022-09-30 08:45:00|10714|10712.5|10714|10712.5|10714|10712.5|10711.5|10710|2699
1664527800000|2022-09-30 08:50:00|10713.5|10712|10713.5|10712|10714.5|10712.5|10713|10711.5|2795
1664528100000|2022-09-30 08:55:00|10714|10711.5|10711.5|10710|10714|10712|10711.5|10710|4812
1664528400000|2022-09-30 09:00:00|10711|10709.5|10712.5|10711|10715.5|10714|10709.5|10708|5277
1664528700000|2022-09-30 09:05:00|10713|10710.5|10713|10711.5|10713.5|10711.5|10711.5|10710|2319
1664529000000|2022-09-30 09:10:00|10712.5|10711|10712|10710.5|10713.5|10712|10711|10709.5|4475
1664529300000|2022-09-30 09:15:00|10712.5|10711|10713|10711.5|10713.5|10712|10712.5|10711|1068
1664529600000|2022-09-30 09:20:00|10713.5|10712|10715.5|10714|10715.5|10714|10713|10711.5|1631
1664529900000|2022-09-30 09:25:00|10715|10713.5|10715|10713.5|10715.5|10714|10713.5|10712|1368
1664530200000|2022-09-30 09:30:00|10714.5|10713|10716|10714.5|10717|10715.5|10714.5|10713|1493
1664530500000|2022-09-30 09:35:00|10716.5|10715|10715|10713.5|10716.5|10715|10714.5|10713|2754
1664530800000|2022-09-30 09:40:00|10714.5|10713|10714.5|10713|10714.5|10713|10713.5|10712|1781
1664531100000|2022-09-30 09:45:00|10714|10712.5|10715.5|10714|10716|10714.5|10714|10712.5|1674
1664531400000|2022-09-30 09:50:00|10715|10713.5|10714|10712.5|10716|10714.5|10713.5|10712|3599
1664531700000|2022-09-30 09:55:00|10714.5|10713|10714.5|10713|10715|10713.5|10713.5|10712|1699
1664532000000|2022-09-30 10:00:00|10715|10713.5|10717.5|10716|10718.5|10717|10715|10713.5|4292
1664532300000|2022-09-30 10:05:00|10718|10716.5|10717.5|10716|10718.5|10717|10716|10714.5|4321
1664532600000|2022-09-30 10:10:00|10718|10716.5|10719|10717|10719|10717.5|10717|10715.5|2248
1664532900000|2022-09-30 10:15:00|10718.5|10717.5|10718|10716.5|10719.5|10718|10717.5|10716|881
1664533200000|2022-09-30 10:20:00|10717.5|10716|10719|10717.5|10719.5|10717.5|10717.5|10716|680
1664533500000|2022-09-30 10:25:00|10718.5|10717|10719.5|10718|10720.5|10719|10718|10716.5|2246
1664533800000|2022-09-30 10:30:00|10719|10717.5|10719.5|10718|10720|10718.5|10719|10717.5|1607
1664534100000|2022-09-30 10:35:00|10719|10717.5|10719|10717.5|10719.5|10718|10718|10716.5|1623
1664534400000|2022-09-30 10:40:00|10718.5|10717|10720|10718.5|10720.5|10719|10718.5|10717|1563
1664534700000|2022-09-30 10:45:00|10719.5|10718|10721.5|10720|10722|10720.5|10719.5|10718|3542
1664535000000|2022-09-30 10:50:00|10722|10719.5|10720|10718|10722|10720.5|10719.5|10718|2310
1664535300000|2022-09-30 10:55:00|10719.5|10718.5|10717.5|10716|10720.5|10719|10717.5|10716|1579
1664535600000|2022-09-30 11:00:00|10718|10716.5|10720|10718.5|10720|10718.5|10717.5|10716|2456
1664535900000|2022-09-30 11:05:00|10719.5|10718|10717|10715.5|10720|10718.5|10717|10715.5|3186
1664536200000|2022-09-30 11:10:00|10717.5|10716|10713.5|10712|10717.5|10716|10713.5|10712|4428
1664536500000|2022-09-30 11:15:00|10714|10712.5|10714.5|10713|10715|10713.5|10713.5|10712|1297
1664536800000|2022-09-30 11:20:00|10715|10713.5|10714.5|10713|10715|10713.5|10714|10712.5|2428
1664537100000|2022-09-30 11:25:00|10715|10713.5|10716|10714.5|10716.5|10715|10714.5|10713|3196
1664537400000|2022-09-30 11:30:00|10716.5|10714|10716.5|10715|10716.5|10715|10715|10713.5|3012
1664537700000|2022-09-30 11:35:00|10717|10715.5|10718.5|10717|10719|10717.5|10715.5|10714|3818
1664538000000|2022-09-30 11:40:00|10718|10716.5|10718.5|10717|10719|10717.5|10718|10716.5|5177
1664538300000|2022-09-30 11:45:00|10719|10717.5|10718|10716.5|10719.5|10718|10717.5|10716|1451
1664538600000|2022-09-30 11:50:00|10717.5|10716|10718.5|10717|10718.5|10717|10717|10715.5|2138
1664538900000|2022-09-30 11:55:00|10718|10716.5|10718|10716.5|10718.5|10717|10717.5|10716|1137
1664539200000|2022-09-30 12:00:00|10718.5|10717|10717.5|10716|10718.5|10717|10716.5|10715|1597
1664539500000|2022-09-30 12:05:00|10717|10715.5|10718|10716.5|10718|10716.5|10716.5|10715|2075
1664539800000|2022-09-30 12:10:00|10718.5|10717|10716.5|10715|10718.5|10717|10716.5|10715|1621
1664540100000|2022-09-30 12:15:00|10716|10714.5|10716|10714.5|10716.5|10715|10714.5|10713|4219
1664540400000|2022-09-30 12:20:00|10715.5|10714|10713.5|10712|10716.5|10715|10713.5|10712|1995
1664540700000|2022-09-30 12:25:00|10714|10712.5|10713|10711.5|10714|10712.5|10706|10704.5|7737
1664541000000|2022-09-30 12:30:00|10713.5|10710.5|10714|10712|10715|10713.5|10711.5|10710|5608
1664541300000|2022-09-30 12:35:00|10714.5|10712.5|10714.5|10713|10715.5|10714|10712.5|10711|3971
1664541600000|2022-09-30 12:40:00|10715|10713.5|10715.5|10714|10716.5|10715|10714|10712.5|3846
1664541900000|2022-09-30 12:45:00|10716|10714.5|10715.5|10714|10717|10715.5|10714.5|10713|2402
1664542200000|2022-09-30 12:50:00|10715|10713.5|10714|10712.5|10716|10714|10713.5|10712|1112
1664542500000|2022-09-30 12:55:00|10713.5|10712|10714.5|10713|10716|10714.5|10713.5|10712|1638
1664542800000|2022-09-30 13:00:00|10715|10713.5|10715|10713.5|10715.5|10714|10714|10712.5|2228
1664543100000|2022-09-30 13:05:00|10715.5|10714|10713.5|10712|10715.5|10714|10713.5|10711.5|2973
1664543400000|2022-09-30 13:10:00|10714|10711.5|10713|10711.5|10714|10712.5|10711.5|10710|2150
1664543700000|2022-09-30 13:15:00|10712.5|10711|10717|10715.5|10717|10715.5|10712|10710.5|3128
1664544000000|2022-09-30 13:20:00|10716.5|10715|10717|10715.5|10718|10716.5|10715.5|10714|2898
1664544300000|2022-09-30 13:25:00|10716.5|10715|10718|10716.5|10718.5|10717|10716.5|10715|2796
1664544600000|2022-09-30 13:30:00|10717.5|10716|10719|10717.5|10719|10717.5|10717|10715.5|4454
1664544900000|2022-09-30 13:35:00|10718.5|10717|10718.5|10717|10719|10717.5|10717.5|10716|3255
1664545200000|2022-09-30 13:40:00|10718|10716.5|10721|10719.5|10722|10720.5|10717.5|10716|3571
1664545500000|2022-09-30 13:45:00|10721.5|10720|10720|10718.5|10721.5|10720|10719.5|10718|2553
1664545800000|2022-09-30 13:50:00|10719.5|10718|10719.5|10718|10720.5|10719|10718.5|10717|3828
1664546100000|2022-09-30 13:55:00|10719|10717.5|10718.5|10717|10719.5|10718|10718|10716.5|2898
1664546400000|2022-09-30 14:00:00|10719.5|10718|10718.5|10717|10720|10718.5|10717.5|10716|3309
1664546700000|2022-09-30 14:05:00|10718|10716.5|10717.5|10715.5|10719|10717.5|10716.5|10715|3408
1664547000000|2022-09-30 14:10:00|10717|10715|10716.5|10715|10717.5|10715.5|10715.5|10714|2852
1664547300000|2022-09-30 14:15:00|10716|10714.5|10714.5|10713|10716|10715|10713.5|10712|3527
1664547600000|2022-09-30 14:20:00|10714|10712.5|10712|10710.5|10714.5|10713|10711.5|10710|2355
1664547900000|2022-09-30 14:25:00|10711.5|10710|10710|10708.5|10712|10710.5|10710|10708.5|4659
1664548200000|2022-09-30 14:30:00|10709.5|10708|10710|10708.5|10712|10710.5|10708.5|10707|5873
1664548500000|2022-09-30 14:35:00|10709.5|10708|10710.5|10709|10711.5|10710|10709|10707.5|4420
1664548800000|2022-09-30 14:40:00|10710|10708.5|10708|10706.5|10711|10709.5|10706.5|10705|3507
1664549100000|2022-09-30 14:45:00|10707.5|10706|10707.5|10706|10709|10707.5|10705.5|10704|8631
1664549400000|2022-09-30 14:50:00|10708|10706.5|10708|10706.5|10709.5|10708|10707.5|10706|2288
1664549700000|2022-09-30 14:55:00|10708.5|10707|10711.5|10710|10711.5|10710|10708.5|10707|8622
1664550000000|2022-09-30 15:00:00|10712|10710.5|10710|10708.5|10713|10711.5|10709|10707.5|5192
1664550300000|2022-09-30 15:05:00|10711|10709.5|10712.5|10711|10713|10711.5|10710|10708.5|10816
1664550600000|2022-09-30 15:10:00|10713|10711.5|10717|10715.5|10718|10716.5|10712.5|10711|11438
1664550900000|2022-09-30 15:15:00|10717.5|10716|10715.5|10714|10718.5|10717|10715|10713.5|9270
1664551200000|2022-09-30 15:20:00|10715|10713.5|10715|10713.5|10716|10714.5|10714|10712.5|5105
1664551500000|2022-09-30 15:25:00|10714.5|10713|10714|10712.5|10715|10713.5|10714|10712.5|1584
1664551800000|2022-09-30 15:30:00|10713.5|10712|10715|10713.5|10715|10713.5|10713.5|10712|3229
1664552100000|2022-09-30 15:35:00|10714.5|10713|10715|10713.5|10715|10713.5|10714.5|10713|2739
1664552400000|2022-09-30 15:40:00|10714.5|10713|10714.5|10713|10715.5|10714|10714|10712.5|3189
1664552700000|2022-09-30 15:45:00|10714|10712.5|10713|10711.5|10714|10712.5|10713|10711.5|2369
1664553000000|2022-09-30 15:50:00|10713.5|10712|10712.5|10711|10713.5|10712|10712.5|10711|2879
1664553300000|2022-09-30 15:55:00|10713|10711.5|10713.5|10712|10714|10712.5|10713|10711.5|1670
1664553600000|2022-09-30 16:00:00|10714|10712.5|10713.5|10712|10714|10712.5|10713|10711.5|563
1664553900000|2022-09-30 16:05:00|10714|10712.5|10714|10712.5|10714|10712.5|10713.5|10712|637
1664554200000|2022-09-30 16:10:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|871
1664554500000|2022-09-30 16:15:00|10713.5|10712|10712|10710.5|10713.5|10712|10712|10710.5|1438
1664554800000|2022-09-30 16:20:00|10712.5|10711|10713|10711.5|10713|10711.5|10712.5|10711|662
1664555100000|2022-09-30 16:25:00|10713.5|10712|10713.5|10712|10713.5|10712|10713|10711.5|912
1664555400000|2022-09-30 16:30:00|10713|10711.5|10712.5|10711|10713.5|10712|10712.5|10711|961
1664555700000|2022-09-30 16:35:00|10713|10711.5|10714|10712.5|10714|10712.5|10713|10711.5|2199
1664556000000|2022-09-30 16:40:00|10714.5|10713|10715|10713.5|10715|10713.5|10714.5|10713|373
1664556300000|2022-09-30 16:45:00|10714|10712.5|10714.5|10713|10714.5|10713|10713.5|10712|708
1664556600000|2022-09-30 16:50:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|319
1664556900000|2022-09-30 16:55:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10712|156
1664557200000|2022-09-30 17:00:00|10713|10711.5|10714|10712|10714|10712.5|10713|10711.5|1499
1664557500000|2022-09-30 17:05:00|10713.5|10712.5|10713.5|10712|10714|10712.5|10713|10711.5|500
1664557800000|2022-09-30 17:10:00|10714|10712.5|10713|10711.5|10714.5|10713|10713|10711.5|286
1664558100000|2022-09-30 17:15:00|||||||||16
1664558400000|2022-09-30 17:20:00|||||||||15
1664558700000|2022-09-30 17:25:00|||||||||8
1664559000000|2022-09-30 17:30:00|10712|10710.5|10712|10710.5|10712|10710.5|10712|10710.5|127
1664559300000|2022-09-30 17:35:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|169
1664559600000|2022-09-30 17:40:00|||||||||57
1664559900000|2022-09-30 17:45:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|64
1664560200000|2022-09-30 17:50:00|||||||||149
1664560500000|2022-09-30 17:55:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|89
1664560800000|2022-09-30 18:00:00|||||||||87
1664561100000|2022-09-30 18:05:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|118
1664561400000|2022-09-30 18:10:00|10709.5|10708|10711|10709.5|10711|10709.5|10709.5|10708|224
1664561700000|2022-09-30 18:15:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|104
1664562000000|2022-09-30 18:20:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|232
1664562300000|2022-09-30 18:25:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|99
1664562600000|2022-09-30 18:30:00|10710.5|10709|10710.5|10708.5|10710.5|10709|10710|10708.5|97
1664562900000|2022-09-30 18:35:00|10710|10709|10710|10708.5|10710|10709|10709.5|10708|75
1664563200000|2022-09-30 18:40:00|10709.5|10708|10709|10707.5|10709.5|10708|10708.5|10707|290
1664563500000|2022-09-30 18:45:00|10708.5|10707|10708.5|10707|10708.5|10707|10708|10706.5|240
1664563800000|2022-09-30 18:50:00|10708|10706.5|10706.5|10705|10708|10706.5|10706.5|10705|152
1664564100000|2022-09-30 18:55:00|10707|10705.5|10705.5|10704|10707|10705.5|10705.5|10704|434
1664564400000|2022-09-30 19:00:00|10706|10704.5|10706.5|10705|10707|10705.5|10706|10704.5|113
1664564700000|2022-09-30 19:05:00|10707|10705.5|10706.5|10705|10707|10705.5|10706|10704.5|48
1664565000000|2022-09-30 19:10:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|51
1664565300000|2022-09-30 19:15:00|10707|10705.5|10707|10705.5|10707.5|10705.5|10707|10705.5|36
1664565600000|2022-09-30 19:20:00|10706.5|10705|10705.5|10704|10706.5|10705|10705|10703.5|152
1664565900000|2022-09-30 19:25:00|10705|10703.5|10705|10703.5|10705.5|10704|10704.5|10703|47
1664566200000|2022-09-30 19:30:00|10705.5|10704|10704.5|10703|10706.5|10704.5|10704.5|10703|39
1664566500000|2022-09-30 19:35:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|58
1664566800000|2022-09-30 19:40:00|10705|10703.5|10706.5|10704.5|10706.5|10705|10705|10703.5|62
1664567100000|2022-09-30 19:45:00|10706|10704|10706|10704|10706.5|10704.5|10705.5|10704|35
1664567400000|2022-09-30 19:50:00|10705.5|10703.5|10705|10703.5|10705.5|10704|10704.5|10703|120
1664567700000|2022-09-30 19:55:00|10705.5|10704|10708|10706.5|10708|10706.5|10705|10703.5|285
1664756100000|2022-10-03 00:15:00|10707.5|10705.5|10706|10704.5|10708|10706.5|10705.5|10704|213
1664756400000|2022-10-03 00:20:00|10706.5|10705|10707.5|10706|10708.5|10706.5|10706.5|10705|265
1664756700000|2022-10-03 00:25:00|10707|10705.5|10708|10706.5|10708|10706.5|10707|10705.5|15
1664757000000|2022-10-03 00:30:00|10708.5|10707|10708|10706.5|10708.5|10707|10707|10705.5|99
1664757300000|2022-10-03 00:35:00|10707.5|10706|10706.5|10705|10707.5|10706|10706.5|10705|20
1664757600000|2022-10-03 00:40:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|24
1664757900000|2022-10-03 00:45:00|10706|10704.5|10707|10705.5|10707|10705.5|10706|10704.5|33
1664758200000|2022-10-03 00:50:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10704.5|29
1664758500000|2022-10-03 00:55:00|10707|10705.5|10708.5|10706.5|10708.5|10707|10707|10705.5|131
1664758800000|2022-10-03 01:00:00|10708|10707|10708|10706.5|10709|10707.5|10708|10706.5|37
1664759100000|2022-10-03 01:05:00|10709|10707.5|10708.5|10707|10709|10707.5|10708|10706|174
1664759400000|2022-10-03 01:10:00|10708|10706.5|10708|10706.5|10708.5|10707|10708|10706|39
1664759700000|2022-10-03 01:15:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|11
1664760000000|2022-10-03 01:20:00|10708.5|10707|10708.5|10707|10709|10707.5|10708|10706|78
1664760300000|2022-10-03 01:25:00|10708|10706.5|10709|10707|10709|10707.5|10708|10706.5|49
1664760600000|2022-10-03 01:30:00|10708.5|10707.5|10709|10707|10709|10707.5|10708.5|10707|11
1664760900000|2022-10-03 01:35:00|10710.5|10707.5|10709|10707.5|10710.5|10709|10708.5|10707|635
1664761200000|2022-10-03 01:40:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|16
1664761500000|2022-10-03 01:45:00|10709|10707.5|10709.5|10707.5|10709.5|10708|10709|10707.5|25
1664761800000|2022-10-03 01:50:00|10709|10707|10709|10707.5|10709|10707.5|10708.5|10706.5|14
1664762100000|2022-10-03 01:55:00|10708.5|10707|10708.5|10707|10708.5|10707.5|10708.5|10706.5|10
1664762400000|2022-10-03 02:00:00|10709|10706.5|10709|10707.5|10709|10707.5|10709|10706.5|11
1664762700000|2022-10-03 02:05:00|10709.5|10708|10709|10707|10709.5|10708|10709|10707|17
1664763000000|2022-10-03 02:10:00|10709.5|10707.5|10709.5|10708|10709.5|10708|10709.5|10707.5|21
1664763300000|2022-10-03 02:15:00|||||||||5
1664763600000|2022-10-03 02:20:00|10710|10707.5|10709.5|10708|10710|10708.5|10709.5|10707.5|13
1664763900000|2022-10-03 02:25:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|31
1664764200000|2022-10-03 02:30:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|38
1664764500000|2022-10-03 02:35:00||10708||10708.5||10708.5||10708|21
1664764800000|2022-10-03 02:40:00|||||||||6
1664765100000|2022-10-03 02:45:00|||||||||7
1664765400000|2022-10-03 02:50:00|||||||||5
1664765700000|2022-10-03 02:55:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|19
1664766000000|2022-10-03 03:00:00|||||||||8
1664766300000|2022-10-03 03:05:00|||||||||6
1664766600000|2022-10-03 03:10:00|||||||||5
1664766900000|2022-10-03 03:15:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|9
1664767200000|2022-10-03 03:20:00|||||||||9
1664767500000|2022-10-03 03:25:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|15
1664767800000|2022-10-03 03:30:00|10710|10708.5|10710|10708|10710|10708.5|10709.5|10708|26
1664768100000|2022-10-03 03:35:00|10709.5||10709.5||10709.5||10709.5||0
1664768400000|2022-10-03 03:40:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|18
1664768700000|2022-10-03 03:45:00|||||||||1
1664769000000|2022-10-03 03:50:00|||||||||6
1664769300000|2022-10-03 03:55:00|||||||||2
1664769600000|2022-10-03 04:00:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|25
1664769900000|2022-10-03 04:05:00|10708.5|10707|10707.5|10706|10708.5|10707|10707.5|10705.5|43
1664770200000|2022-10-03 04:10:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|27
1664770500000|2022-10-03 04:15:00|10708|10706.5|10708.5|10706.5|10708.5|10707|10707.5|10706|34
1664770800000|2022-10-03 04:20:00|10708|10707|10708|10706.5|10708.5|10707|10708|10706.5|7
1664771100000|2022-10-03 04:25:00|10708.5|10707|10708.5|10707|10708.5|10707|10708|10706.5|10
1664771400000|2022-10-03 04:30:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|39
1664771700000|2022-10-03 04:35:00|10709|10707.5|10709|10707.5|10709.5|10708|10708.5|10706.5|138
1664772300000|2022-10-03 04:45:00|10708.5|10707|10708.5|10707|10709|10707|10708.5|10707|21
1664772600000|2022-10-03 04:50:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|1
1664772900000|2022-10-03 04:55:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|60
1664773200000|2022-10-03 05:00:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|37
1664773500000|2022-10-03 05:05:00|10709|10707.5|10709|10707.5|10709|10707.5|10708.5|10707.5|34
1664773800000|2022-10-03 05:10:00|10708.5|10707|10708.5|10707|10709|10707|10708.5|10707|11
1664774100000|2022-10-03 05:15:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|11
1664774400000|2022-10-03 05:20:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|5
1664774700000|2022-10-03 05:25:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|65
1664775000000|2022-10-03 05:30:00|||||||||7
1664775300000|2022-10-03 05:35:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|16
1664775600000|2022-10-03 05:40:00|10710|10708.5|10711|10709.5|10711|10709.5|10709.5|10708|33
1664775900000|2022-10-03 05:45:00|10710.5|10709|10711|10709.5|10711.5|10710|10710|10708|65
1664776200000|2022-10-03 05:50:00|10711.5|10710|10714.5|10713|10714.5|10713|10711.5|10710|125
1664776500000|2022-10-03 05:55:00|10715|10712.5|10713.5|10712|10715.5|10713.5|10713|10711|170
1664776800000|2022-10-03 06:00:00|10713|10711.5|10711.5|10710|10713|10711.5|10711|10709.5|1065
1664777100000|2022-10-03 06:05:00|10712|10710.5|10713|10711.5|10713|10711.5|10712|10710.5|525
1664777400000|2022-10-03 06:10:00|10713.5|10712|10713.5|10712|10714|10712|10712|10710.5|585
1664777700000|2022-10-03 06:15:00|10713|10711.5|10710|10708|10713.5|10712|10709.5|10708|826
1664778000000|2022-10-03 06:20:00|10710.5|10708.5|10711|10709.5|10711.5|10709.5|10709.5|10708|780
1664778300000|2022-10-03 06:25:00|10711.5|10710|10712.5|10711|10712.5|10711|10710.5|10709|569
1664778600000|2022-10-03 06:30:00|10713|10711.5|10712.5|10711|10714|10712.5|10711.5|10710|915
1664778900000|2022-10-03 06:35:00|10712|10710.5|10711.5|10710|10712.5|10711|10711|10709.5|638
1664779200000|2022-10-03 06:40:00|10712|10710.5|10710|10708.5|10712|10710.5|10709.5|10708|749
1664779500000|2022-10-03 06:45:00|10709.5|10708|10709|10707.5|10710|10708.5|10708.5|10707|539
1664779800000|2022-10-03 06:50:00|10708.5|10707|10709|10707.5|10710.5|10708.5|10708.5|10707|925
1664780100000|2022-10-03 06:55:00|10709.5|10707|10710.5|10709|10710.5|10709|10708|10706.5|757
1664780400000|2022-10-03 07:00:00|10710|10708.5|10713.5|10712|10713.5|10712|10710|10708.5|1775
1664780700000|2022-10-03 07:05:00|10713|10711.5|10713.5|10712|10715|10713.5|10713|10711.5|1997
1664781000000|2022-10-03 07:10:00|10713|10711.5|10713.5|10712|10714|10712.5|10711.5|10710|1685
1664781300000|2022-10-03 07:15:00|10713|10711.5|10714.5|10713|10714.5|10713|10713|10711.5|1115
1664781600000|2022-10-03 07:20:00|10714|10712.5|10713.5|10712|10716|10714.5|10713|10711.5|1958
1664781900000|2022-10-03 07:25:00|10714|10712.5|10711.5|10710|10714.5|10713|10710.5|10709|1539
1664782200000|2022-10-03 07:30:00|10711|10709.5|10709.5|10708|10712|10710.5|10709|10707.5|1447
1664782500000|2022-10-03 07:35:00|10709|10707.5|10709|10707.5|10710.5|10709|10709|10707.5|1229
1664782800000|2022-10-03 07:40:00|10709.5|10708|10709.5|10708|10711|10709.5|10708.5|10707|1274
1664783100000|2022-10-03 07:45:00|10710|10708.5|10709|10707.5|10710|10708.5|10708.5|10707|957
1664783400000|2022-10-03 07:50:00|10709.5|10708|10710|10708.5|10710|10708.5|10708|10706.5|1491
1664783700000|2022-10-03 07:55:00|10709.5|10708|10708|10706.5|10710|10708|10707.5|10706|931
1664784000000|2022-10-03 08:00:00|10707.5|10706|10707|10705.5|10708|10706.5|10706.5|10705|2225
1664784300000|2022-10-03 08:05:00|10707.5|10705|10707.5|10706|10709|10707.5|10706.5|10705|2955
1664784600000|2022-10-03 08:10:00|10707|10705.5|10710|10708.5|10710|10708.5|10706|10704.5|2490
1664784900000|2022-10-03 08:15:00|10709.5|10708|10710.5|10709|10711.5|10710|10709.5|10708|1522
1664785200000|2022-10-03 08:20:00|10711|10709.5|10711|10709.5|10711.5|10710|10710|10708.5|1692
1664785500000|2022-10-03 08:25:00|10710.5|10709|10710|10708.5|10711|10709.5|10709|10707|1000
1664785800000|2022-10-03 08:30:00|10710.5|10709|10710|10708.5|10711|10709.5|10709|10707.5|1301
1664786100000|2022-10-03 08:35:00|10710.5|10709|10709.5|10708|10712|10710.5|10709|10707.5|1342
1664786400000|2022-10-03 08:40:00|10710|10708.5|10708.5|10707|10710|10708.5|10707.5|10706|2006
1664786700000|2022-10-03 08:45:00|10709|10707.5|10709.5|10708|10710|10708.5|10708.5|10707|1301
1664787000000|2022-10-03 08:50:00|10710|10708.5|10712.5|10711|10712.5|10711|10710|10708.5|1135
1664787300000|2022-10-03 08:55:00|10713|10711.5|10711.5|10710|10713|10711.5|10711|10709.5|906
1664787600000|2022-10-03 09:00:00|10712|10709.5|10710.5|10709|10712|10710.5|10710|10708.5|718
1664787900000|2022-10-03 09:05:00|10710|10708.5|10712.5|10711|10712.5|10711|10710|10708.5|676
1664788200000|2022-10-03 09:10:00|10712|10710.5|10712.5|10711|10713.5|10712|10712|10710.5|1055
1664788500000|2022-10-03 09:15:00|10713|10711.5|10711.5|10710|10713|10711.5|10711|10709.5|2044
1664788800000|2022-10-03 09:20:00|10712|10710.5|10713.5|10712|10714|10712.5|10712|10710.5|1167
1664789100000|2022-10-03 09:25:00|10713|10711.5|10714|10712.5|10714|10712.5|10712.5|10711|516
1664789400000|2022-10-03 09:30:00|10713.5|10712|10713.5|10712|10715|10713.5|10713.5|10712|1877
1664789700000|2022-10-03 09:35:00|10714|10712.5|10714|10712.5|10714.5|10713|10713|10711.5|1058
1664790000000|2022-10-03 09:40:00|10714.5|10713|10715.5|10714|10716.5|10715|10714|10712.5|1856
1664790300000|2022-10-03 09:45:00|10716|10714.5|10716.5|10715|10717|10715.5|10715.5|10714|936
1664790600000|2022-10-03 09:50:00|10717|10715.5|10716|10714.5|10717.5|10716|10716|10714.5|2072
1664790900000|2022-10-03 09:55:00|10715.5|10714|10716|10714.5|10716|10714.5|10715|10713|1028
1664791200000|2022-10-03 10:00:00|10716.5|10715|10717.5|10716|10718|10716.5|10716|10714.5|907
1664791500000|2022-10-03 10:05:00|10717|10715.5|10715|10713.5|10718|10716.5|10715|10713|1324
1664791800000|2022-10-03 10:10:00|10715.5|10714|10714.5|10713|10715.5|10714|10714|10712.5|2390
1664792100000|2022-10-03 10:15:00|10714|10712.5|10716|10714.5|10716|10714.5|10714|10712.5|506
1664792400000|2022-10-03 10:20:00|10716.5|10715|10715|10713.5|10717|10715.5|10715|10713.5|2285
1664792700000|2022-10-03 10:25:00|10714.5|10713|10715|10713.5|10715.5|10714|10714.5|10713|587
1664793000000|2022-10-03 10:30:00|10715.5|10714|10717|10715.5|10718|10716.5|10715.5|10714|2538
1664793300000|2022-10-03 10:35:00|10717.5|10716|10718|10716.5|10718|10716.5|10717|10715.5|1259
1664793600000|2022-10-03 10:40:00|10718.5|10717|10721.5|10720|10722|10720.5|10718.5|10717|3383
1664793900000|2022-10-03 10:45:00|10722|10720.5|10726.5|10724.5|10726.5|10725|10721.5|10720|4246
1664794200000|2022-10-03 10:50:00|10726|10725|10724.5|10723|10727.5|10726|10724.5|10722.5|4306
1664794500000|2022-10-03 10:55:00|10725|10723.5|10725|10723.5|10725.5|10724|10723|10721.5|2162
1664794800000|2022-10-03 11:00:00|10724.5|10723|10726.5|10725|10727|10725.5|10724.5|10723|1082
1664795100000|2022-10-03 11:05:00|10726|10724.5|10727.5|10726|10728|10726.5|10725.5|10724|1875
1664795400000|2022-10-03 11:10:00|10727|10725.5|10731.5|10730|10732.5|10731|10726.5|10725|3462
1664795700000|2022-10-03 11:15:00|10732|10730.5|10732|10730.5|10732.5|10731|10731|10729.5|3537
1664796000000|2022-10-03 11:20:00|10731.5|10730|10733|10731.5|10733|10731.5|10731|10729.5|1576
1664796300000|2022-10-03 11:25:00|10733.5|10732|10733.5|10732|10736|10734.5|10733|10731.5|3449
1664796600000|2022-10-03 11:30:00|10733|10731.5|10733|10731.5|10734|10732.5|10732|10730.5|1646
1664796900000|2022-10-03 11:35:00|10733.5|10732|10735|10733.5|10735.5|10734|10732|10730.5|2705
1664797200000|2022-10-03 11:40:00|10734.5|10733|10734|10732.5|10735|10733.5|10733.5|10732|2453
1664797500000|2022-10-03 11:45:00|10734.5|10733|10736.5|10734.5|10736.5|10735|10734|10732.5|1692
1664797800000|2022-10-03 11:50:00|10736|10735|10738|10736.5|10738.5|10737|10735.5|10734|3042
1664798100000|2022-10-03 11:55:00|10737.5|10736|10738|10736.5|10738.5|10737|10736.5|10735|4662
1664798400000|2022-10-03 12:00:00|10738.5|10737|10738|10736|10738.5|10737|10737|10735|5281
1664798700000|2022-10-03 12:05:00|10737.5|10736.5|10738.5|10736.5|10738.5|10736.5|10736.5|10735|4336
1664799000000|2022-10-03 12:10:00|10738|10737|10737|10735.5|10738.5|10737|10736.5|10735|1756
1664799300000|2022-10-03 12:15:00|10736.5|10735|10733.5|10732|10736.5|10735|10733.5|10732|2415
1664799600000|2022-10-03 12:20:00|10734|10732.5|10736.5|10735|10736.5|10735|10733.5|10732|1724
1664799900000|2022-10-03 12:25:00|10736|10734.5|10734.5|10733|10736|10734.5|10734|10732.5|7548
1664800200000|2022-10-03 12:30:00|10735|10733.5|10735|10733.5|10737|10735.5|10734|10732.5|4278
1664800500000|2022-10-03 12:35:00|10735.5|10734|10736|10734.5|10736|10734.5|10734.5|10733|2249
1664800800000|2022-10-03 12:40:00|10735.5|10734|10738|10736.5|10739|10737.5|10735|10733.5|4919
1664801100000|2022-10-03 12:45:00|10737.5|10736|10739|10737|10739.5|10738|10736.5|10735|2044
1664801400000|2022-10-03 12:50:00|10738.5|10737.5|10739.5|10738|10740.5|10739|10738.5|10737|2972
1664801700000|2022-10-03 12:55:00|10740|10738.5|10739.5|10738|10741.5|10740|10739.5|10738|2096
1664802000000|2022-10-03 13:00:00|10739|10737.5|10740.5|10739|10740.5|10739|10739|10737.5|1849
1664802300000|2022-10-03 13:05:00|10740|10738.5|10740|10738.5|10740.5|10739|10739.5|10738|2481
1664802600000|2022-10-03 13:10:00|10739.5|10738|10742|10740.5|10742.5|10740.5|10739.5|10738|2334
1664802900000|2022-10-03 13:15:00|10742.5|10741|10743.5|10742|10745|10743.5|10742.5|10740.5|5534
1664803200000|2022-10-03 13:20:00|10743|10741.5|10739|10737.5|10744|10742.5|10739|10737.5|5608
1664803500000|2022-10-03 13:25:00|10739.5|10738|10737|10735.5|10740.5|10738.5|10734.5|10733|7738
1664803800000|2022-10-03 13:30:00|10736.5|10735|10735|10733.5|10737|10735.5|10734.5|10733|4791
1664804100000|2022-10-03 13:35:00|10734.5|10733|10737|10735.5|10737.5|10736|10734.5|10733|2910
1664804400000|2022-10-03 13:40:00|10736.5|10735|10740.5|10739|10741|10739.5|10736.5|10735|8416
1664804700000|2022-10-03 13:45:00|10740|10738|10738|10736.5|10741|10739.5|10737.5|10736|2754
1664805000000|2022-10-03 13:50:00|10738.5|10737|10736|10734.5|10738.5|10737|10735|10733.5|3505
1664805300000|2022-10-03 13:55:00|10736.5|10735|10735.5|10733.5|10737|10735.5|10735|10733.5|3170
1664805600000|2022-10-03 14:00:00|10738|10735.5|10740.5|10739|10743|10741.5|10738|10735.5|8779
1664805900000|2022-10-03 14:05:00|10740|10738.5|10744.5|10743|10745|10743.5|10740|10738.5|4100
1664806200000|2022-10-03 14:10:00|10744|10742.5|10742.5|10741|10744.5|10743|10742|10740.5|3567
1664806500000|2022-10-03 14:15:00|10742|10740.5|10742.5|10741|10743|10741.5|10741|10739.5|3417
1664806800000|2022-10-03 14:20:00|10743|10741.5|10745.5|10743.5|10747|10745.5|10742.5|10741|4724
1664807100000|2022-10-03 14:25:00|10745|10743|10744|10742.5|10746|10744.5|10744|10742.5|2863
1664807400000|2022-10-03 14:30:00|10744.5|10743|10744|10742.5|10745.5|10744|10744|10742.5|1876
1664807700000|2022-10-03 14:35:00|10744.5|10743|10745|10743.5|10745.5|10744|10743.5|10742|4226
1664808000000|2022-10-03 14:40:00|10744.5|10743|10743.5|10742|10746|10744.5|10743|10741.5|3161
1664808300000|2022-10-03 14:45:00|10744|10742.5|10747.5|10746|10747.5|10746|10743.5|10742|3455
1664808600000|2022-10-03 14:50:00|10748|10746.5|10744|10742.5|10748|10746.5|10743.5|10742|5177
1664808900000|2022-10-03 14:55:00|10744.5|10743|10742.5|10741|10745|10743.5|10742.5|10741|1477
1664809200000|2022-10-03 15:00:00|10743|10741.5|10744.5|10743|10745|10743.5|10743|10741.5|2389
1664809500000|2022-10-03 15:05:00|10745|10742.5|10748.5|10747|10749|10747.5|10745|10742.5|3146
1664809800000|2022-10-03 15:10:00|10749|10747.5|10749|10747.5|10751.5|10750|10747.5|10746|6379
1664810100000|2022-10-03 15:15:00|10749.5|10748|10750.5|10749|10751|10749|10748|10746.5|7672
1664810400000|2022-10-03 15:20:00|10750|10748.5|10750|10748.5|10750.5|10749|10748.5|10747|1941
1664810700000|2022-10-03 15:25:00|10751|10749.5|10749|10747.5|10751|10749.5|10748|10746.5|1789
1664811000000|2022-10-03 15:30:00|10748.5|10747|10746.5|10745|10749.5|10748|10746.5|10745|2046
1664811300000|2022-10-03 15:35:00|10746|10744.5|10747.5|10746|10747.5|10746|10745.5|10744|3396
1664811600000|2022-10-03 15:40:00|10748|10746.5|10747|10745.5|10748.5|10747|10747|10745.5|1977
1664811900000|2022-10-03 15:45:00|10746.5|10745|10747|10745.5|10748|10746.5|10746.5|10745|2050
1664812200000|2022-10-03 15:50:00|10747.5|10746|10744.5|10743|10747.5|10746|10744.5|10743|1194
1664812500000|2022-10-03 15:55:00|10745|10742.5|10744|10742.5|10746|10744.5|10744|10742.5|1541
1664812800000|2022-10-03 16:00:00|10744.5|10743|10744.5|10743|10746|10744.5|10744|10742.5|800
1664813100000|2022-10-03 16:05:00|10744|10742.5|10747.5|10746|10748|10746.5|10744|10742.5|1128
1664813400000|2022-10-03 16:10:00|10748|10746.5|10747.5|10746|10748.5|10747|10747|10745.5|1013
1664813700000|2022-10-03 16:15:00|10747|10745.5|10747|10745.5|10748|10746.5|10746.5|10745|357
1664814000000|2022-10-03 16:20:00|10746.5|10745|10746|10744.5|10746.5|10745|10746|10744.5|424
1664814300000|2022-10-03 16:25:00|10745.5|10744|10746|10744.5|10746|10744.5|10745.5|10744|391
1664814600000|2022-10-03 16:30:00|10746.5|10745|10746.5|10745|10747.5|10746|10746|10744.5|477
1664814900000|2022-10-03 16:35:00|10746|10744.5|10746.5|10745|10746.5|10745|10746|10744.5|185
1664815200000|2022-10-03 16:40:00|10746|10744.5|10747.5|10746|10747.5|10746|10746|10744.5|274
1664815500000|2022-10-03 16:45:00|10747|10745.5|10747|10745.5|10747|10746|10746.5|10745|47
1664815800000|2022-10-03 16:50:00|10747.5|10746|10746.5|10745|10747.5|10746|10746.5|10745|281
1664816100000|2022-10-03 16:55:00|10747|10744.5|10745.5|10744|10747|10744.5|10745|10743.5|261
1664816400000|2022-10-03 17:00:00|10745|10743.5|10745|10743.5|10745|10743.5|10744.5|10743|134
1664816700000|2022-10-03 17:05:00|10745.5|10744|10745.5|10744|10746|10744.5|10745.5|10744|163
1664817000000|2022-10-03 17:10:00|10746|10744.5|10745.5|10744|10746|10744.5|10745.5|10744|20
1664817300000|2022-10-03 17:15:00|10745|10743.5|10744.5|10743|10745|10743.5|10744.5|10743|68
1664817600000|2022-10-03 17:20:00|10745|10743.5|10745|10743.5|10745|10743.5|10744.5|10743|245
1664817900000|2022-10-03 17:25:00|10745.5||10745.5||10745.5||10745.5||94
1664818200000|2022-10-03 17:30:00||10744||10744||10744||10744|80
1664818500000|2022-10-03 17:35:00|10746|10744.5|10746|10744.5|10746|10744.5|10745.5|10744|339
1664818800000|2022-10-03 17:40:00|10745.5|10744|10745|10743.5|10746|10744.5|10745|10743.5|243
1664819100000|2022-10-03 17:45:00|10745.5|10744|10745.5|10744|10746|10744.5|10745|10744|67
1664819400000|2022-10-03 17:50:00|10745|10743.5|10744.5|10743|10745|10744|10744.5|10743|35
1664819700000|2022-10-03 17:55:00|10745|10743.5|10744.5|10743|10745|10743.5|10744.5|10743|76
1664820000000|2022-10-03 18:00:00|||||||||1
1664820300000|2022-10-03 18:05:00|||||||||3
1664820600000|2022-10-03 18:10:00|10745|10742|10744|10742.5|10745|10742.5|10743.5|10742|38
1664820900000|2022-10-03 18:15:00|10743.5|10742|10744|10742.5|10744.5|10743|10743.5|10742|219
1664821200000|2022-10-03 18:20:00|10744.5|10743|10745|10743.5|10745.5|10744|10744.5|10743|221
1664821500000|2022-10-03 18:25:00|10744.5|10743|10745|10743.5|10745|10743.5|10744.5|10743|30
1664821800000|2022-10-03 18:30:00|10745.5|10744|10744.5|10743|10745.5|10744|10744|10742.5|147
1664822100000|2022-10-03 18:35:00|10745|10743.5|10745|10743.5|10745|10743.5|10744.5|10743|40
1664822400000|2022-10-03 18:40:00|10744.5|10743|10744|10742.5|10745|10743.5|10744|10742.5|142
1664822700000|2022-10-03 18:45:00|10744.5|10743|10744.5|10743|10744.5|10743|10744|10742.5|47
1664823000000|2022-10-03 18:50:00|10744|10742.5|10744|10742.5|10744.5|10743|10744|10742.5|58
1664823300000|2022-10-03 18:55:00|10743.5|10742|10744|10742.5|10744|10742.5|10743.5|10742|77
1664823600000|2022-10-03 19:00:00|10743.5|10742|10744|10742.5|10744|10742.5|10743.5|10742|116
1664823900000|2022-10-03 19:05:00|10743.5|10742|10743.5|10742|10744|10742.5|10743|10741.5|194
1664824200000|2022-10-03 19:10:00|10743|10741.5|10743|10741.5|10743.5|10742|10743|10741.5|56
1664824500000|2022-10-03 19:15:00|10743.5|10741|10742.5|10741|10743.5|10741.5|10742.5|10741|238
1664824800000|2022-10-03 19:20:00|10743|10741.5|10743.5|10742|10743.5|10742|10742.5|10741|103
1664825100000|2022-10-03 19:25:00|10743|10741.5|10743|10741|10743.5|10742|10742.5|10741|41
1664825400000|2022-10-03 19:30:00|10742.5|10741.5|10742.5|10741|10743|10741.5|10742.5|10741|60
1664825700000|2022-10-03 19:35:00|10743|10741.5|10743|10741.5|10743|10741.5|10742.5|10741|301
1664826000000|2022-10-03 19:40:00|10742.5|10741|10743.5|10742|10743.5|10742|10742.5|10741|277
1664826300000|2022-10-03 19:45:00|10743|10741.5|10743|10741.5|10743.5|10742|10743|10741.5|104
1664826600000|2022-10-03 19:50:00|10743.5|10742|10743|10741.5|10743.5|10742|10743|10741.5|249
1664826900000|2022-10-03 19:55:00|10743.5|10742|10742.5|10741|10743.5|10742|10742.5|10741|63
1664842500000|2022-10-04 00:15:00|10749|10748|10751.5|10749.5|10753.5|10752|10745|10744|350
1664842800000|2022-10-04 00:20:00|10749.5|10750|10747.5|10746|10750.5|10750|10747.5|10746|160
1664843100000|2022-10-04 00:25:00|10748|10746.5|10748|10746|10748.5|10747|10747.5|10746|112
1664843400000|2022-10-04 00:30:00|10747.5|10745.5|10747|10745.5|10748|10745.5|10747|10745.5|20
1664843700000|2022-10-04 00:35:00|10746.5|10745|10746|10744.5|10746.5|10745|10746|10744.5|33
1664844000000|2022-10-04 00:40:00|10746.5|10745|10745.5|10744|10746.5|10745|10745.5|10744|129
1664844300000|2022-10-04 00:45:00|10746|10744.5|10745.5|10743.5|10746.5|10745|10745.5|10743.5|75
1664844600000|2022-10-04 00:50:00|10745|10744|10745.5|10744|10746|10744.5|10745|10743.5|79
1664844900000|2022-10-04 00:55:00|10745|10743.5|10745|10743.5|10745.5|10744|10745|10743.5|53
1664845200000|2022-10-04 01:00:00|10745.5|10744|10745|10743|10745.5|10744|10744.5|10743|13
1664845500000|2022-10-04 01:05:00||10743.5||10743.5||10743.5||10743.5|0
1664845800000|2022-10-04 01:10:00|||||||||1
1664846100000|2022-10-04 01:15:00|10745.5|10744|10745.5|10744|10745.5|10744|10745.5|10744|14
1664846400000|2022-10-04 01:20:00|10745|10743.5|10745|10743.5|10745.5|10743.5|10745|10743.5|1
1664846700000|2022-10-04 01:25:00|10745.5|10744|10745.5|10744|10745.5|10744|10745|10744|30
1664847000000|2022-10-04 01:30:00|10746|10744.5|10745.5|10744|10747|10745.5|10745.5|10744|34
1664847300000|2022-10-04 01:35:00|||||||||13
1664847600000|2022-10-04 01:40:00|10745|10743.5|10745|10743.5|10745.5|10744|10744.5|10743|55
1664847900000|2022-10-04 01:45:00|||||||||1
1664848500000|2022-10-04 01:55:00|10744.5|10743|10745|10743.5|10745|10743.5|10744.5|10743|84
1664849100000|2022-10-04 02:05:00|10744.5|10743|10744|10742.5|10744.5|10743|10744|10742.5|52
1664849400000|2022-10-04 02:10:00|10744.5|10743|10744.5|10743|10744.5|10743|10744.5|10743|25
1664849700000|2022-10-04 02:15:00|10744|10742.5|10744.5|10743|10744.5|10743|10744|10742.5|16
1664850000000|2022-10-04 02:20:00|10744|10742.5|10744|10742.5|10744|10742.5|10744|10742.5|2
1664850300000|2022-10-04 02:25:00|10745|10743.5|10744.5|10743|10745|10743.5|10744.5|10743|6
1664850600000|2022-10-04 02:30:00|10745|10743.5|10744.5|10743|10745|10743.5|10744.5|10743|30
1664850900000|2022-10-04 02:35:00|10745|10743.5|10745|10743.5|10745|10743.5|10745|10743.5|18
1664851200000|2022-10-04 02:40:00|10745.5||10745.5||10745.5||10745.5||9
1664851500000|2022-10-04 02:45:00|10745||10745||10745||10745||0
1664851800000|2022-10-04 02:50:00|10745.5|10744|10745|10743.5|10745.5|10744|10745|10743.5|6
1664852100000|2022-10-04 02:55:00|10745.5||10745.5||10745.5||10745||0
1664852400000|2022-10-04 03:00:00|10745|10743|10745|10743.5|10745|10743.5|10745|10743|11
1664852700000|2022-10-04 03:05:00|||||||||41
1664853000000|2022-10-04 03:10:00||10743||10743.5||10743.5||10743|0
1664853300000|2022-10-04 03:15:00|10745.5|10744|10745.5|10744|10745.5|10744|10745.5|10744|9
1664853900000|2022-10-04 03:25:00|10745|10743.5|10744.5|10743|10745|10743.5|10744.5|10743|8
1664854200000|2022-10-04 03:30:00|10746|10744.5|10750|10748.5|10751|10749.5|10746|10744.5|417
1664854500000|2022-10-04 03:35:00|10750.5|10749|10751|10749|10751|10749.5|10750|10748.5|152
1664854800000|2022-10-04 03:40:00|10751.5|10749.5|10755.5|10754|10756|10754.5|10751.5|10749.5|1149
1664855100000|2022-10-04 03:45:00|10755|10753.5|10754|10752.5|10755|10753.5|10753|10751.5|618
1664855400000|2022-10-04 03:50:00|10754.5|10753|10755.5|10754|10756|10754|10753.5|10752|149
1664855700000|2022-10-04 03:55:00|10756|10753.5|10756.5|10755|10757|10755.5|10755|10753.5|573
1664856000000|2022-10-04 04:00:00|10757|10755.5|10756.5|10755|10757|10755.5|10756|10754.5|263
1664856300000|2022-10-04 04:05:00|10756|10754.5|10755.5|10754|10756.5|10755|10754.5|10753|273
1664856600000|2022-10-04 04:10:00|10755|10753.5|10755.5|10754|10755.5|10754|10754.5|10753|104
1664856900000|2022-10-04 04:15:00|10756|10754.5|10755|10753.5|10756.5|10755|10755|10753.5|141
1664857200000|2022-10-04 04:20:00|10754.5|10753|10755|10753.5|10755.5|10754|10754.5|10753|73
1664857500000|2022-10-04 04:25:00|10754.5|10753|10754.5|10753|10754.5|10753.5|10754|10752.5|258
1664857800000|2022-10-04 04:30:00|10755|10753.5|10754.5|10753|10755|10753.5|10754|10752.5|213
1664858100000|2022-10-04 04:35:00|10755|10753.5|10758|10756.5|10759.5|10758|10755|10753.5|1015
1664858400000|2022-10-04 04:40:00|10758.5|10757|10758|10756.5|10759|10757.5|10757.5|10756|470
1664858700000|2022-10-04 04:45:00|10757.5|10756|10758.5|10757|10759|10757.5|10757.5|10755.5|491
1664859000000|2022-10-04 04:50:00|10758|10756.5|10757.5|10756|10759|10757.5|10757.5|10755.5|326
1664859300000|2022-10-04 04:55:00|10757|10755.5|10757.5|10755.5|10757.5|10756|10756.5|10755|253
1664859600000|2022-10-04 05:00:00|10757|10756|10758.5|10757|10758.5|10757|10757|10755.5|245
1664859900000|2022-10-04 05:05:00|10758|10756.5|10758.5|10757|10759|10757.5|10758|10756.5|321
1664860200000|2022-10-04 05:10:00|10758|10756.5|10758.5|10757|10758.5|10757|10758|10756.5|128
1664860500000|2022-10-04 05:15:00|10758|10756.5|10759|10757.5|10759.5|10758|10758|10756.5|199
1664860800000|2022-10-04 05:20:00|10759.5|10758|10757.5|10756|10759.5|10758|10757.5|10755.5|72
1664861100000|2022-10-04 05:25:00|10758|10755.5|10757.5|10756|10758|10756|10757.5|10755.5|48
1664861400000|2022-10-04 05:30:00|10757|10755.5|10757.5|10756|10758|10756.5|10756.5|10755|321
1664861700000|2022-10-04 05:35:00|10757|10755.5|10757.5|10756|10757.5|10756|10757|10755.5|113
1664862000000|2022-10-04 05:40:00|10757|10755.5|10758|10756.5|10758|10756.5|10757|10755.5|297
1664862300000|2022-10-04 05:45:00|10757.5|10756|10758|10756.5|10758|10756.5|10757|10755.5|400
1664862600000|2022-10-04 05:50:00|10758.5|10757|10757|10755.5|10759|10757.5|10757|10755.5|351
1664862900000|2022-10-04 05:55:00|10756.5|10755|10756|10754|10756.5|10755.5|10755.5|10754|282
1664863200000|2022-10-04 06:00:00|10755.5|10754.5|10753|10751.5|10757|10755.5|10753|10751.5|3673
1664863500000|2022-10-04 06:05:00|10753.5|10752|10753|10751.5|10753.5|10752|10751|10749.5|1307
1664863800000|2022-10-04 06:10:00|10753.5|10751|10752.5|10751|10754|10752.5|10752.5|10751|529
1664864100000|2022-10-04 06:15:00|10753|10751.5|10751.5|10750|10753.5|10752|10750.5|10749|1118
1664864400000|2022-10-04 06:20:00|10751|10749.5|10752.5|10751|10753|10751.5|10751|10749.5|909
1664864700000|2022-10-04 06:25:00|10753|10751.5|10754.5|10753|10754.5|10753|10751.5|10750|1431
1664865000000|2022-10-04 06:30:00|10755|10753.5|10756.5|10755|10759.5|10758|10755|10753.5|3262
1664865300000|2022-10-04 06:35:00|10756|10754.5|10758|10756.5|10758.5|10756.5|10755|10753|2450
1664865600000|2022-10-04 06:40:00|10757.5|10756|10757.5|10756|10759|10757.5|10757.5|10755.5|1419
1664865900000|2022-10-04 06:45:00|10758|10756.5|10763|10761.5|10764.5|10762.5|10758|10756|3853
1664866200000|2022-10-04 06:50:00|10762.5|10761|10763|10761.5|10764.5|10762.5|10761.5|10760|3707
1664866500000|2022-10-04 06:55:00|10763.5|10762|10767|10765.5|10768|10766.5|10763|10761.5|5844
1664866800000|2022-10-04 07:00:00|10766.5|10765|10760.5|10759|10767.5|10766|10760.5|10759|4899
1664867100000|2022-10-04 07:05:00|10761|10759.5|10761|10759.5|10762|10760.5|10758|10756.5|5109
1664867400000|2022-10-04 07:10:00|10761.5|10760|10763.5|10762|10763.5|10762|10760.5|10759|3991
1664867700000|2022-10-04 07:15:00|10763|10761.5|10762.5|10761|10763.5|10762|10761|10759.5|3567
1664868000000|2022-10-04 07:20:00|10763|10761.5|10765.5|10764|10765.5|10764|10763|10761.5|2812
1664868300000|2022-10-04 07:25:00|10765|10763.5|10770.5|10769|10772|10770.5|10765|10763.5|6147
1664868600000|2022-10-04 07:30:00|10770|10768.5|10772.5|10771|10773|10771.5|10769.5|10768|7194
1664868900000|2022-10-04 07:35:00|10773|10771.5|10771.5|10770|10774|10772.5|10771|10769.5|3600
1664869200000|2022-10-04 07:40:00|10771|10769.5|10770.5|10769|10774|10772.5|10770.5|10769|4251
1664869500000|2022-10-04 07:45:00|10771.5|10768.5|10771.5|10770|10773.5|10772|10771|10768.5|5197
1664869800000|2022-10-04 07:50:00|10771|10769.5|10772.5|10771|10774.5|10773|10771|10769.5|4004
1664870100000|2022-10-04 07:55:00|10773|10771.5|10773.5|10772|10773.5|10772|10770|10768.5|4010
1664870400000|2022-10-04 08:00:00|10773|10771.5|10773.5|10771.5|10774|10772.5|10771.5|10770|2063
1664870700000|2022-10-04 08:05:00|10773|10772|10772.5|10771|10774|10772.5|10771.5|10770|6389
1664871000000|2022-10-04 08:10:00|10773|10771.5|10771.5|10770|10773.5|10772|10771|10769.5|2492
1664871300000|2022-10-04 08:15:00|10771|10769.5|10769|10767.5|10771|10770|10768.5|10767|2656
1664871600000|2022-10-04 08:20:00|10768.5|10767|10767.5|10766|10768.5|10767|10766.5|10765|3693
1664871900000|2022-10-04 08:25:00|10767|10765.5|10767.5|10766|10768|10766.5|10766|10764.5|2662
1664872200000|2022-10-04 08:30:00|10767|10765.5|10766.5|10765|10768|10766.5|10766|10764.5|2217
1664872500000|2022-10-04 08:35:00|10767|10765.5|10770|10768.5|10770|10768.5|10767|10765.5|2608
1664872800000|2022-10-04 08:40:00|10769.5|10768|10768.5|10767|10771.5|10770|10768.5|10767|4338
1664873100000|2022-10-04 08:45:00|10769|10767.5|10768.5|10767|10769.5|10768|10767.5|10766|1562
1664873400000|2022-10-04 08:50:00|10769|10767.5|10770.5|10769|10771|10769|10768.5|10767|2210
1664873700000|2022-10-04 08:55:00|10770|10768.5|10767.5|10766|10770|10768.5|10767|10765.5|2311
1664874000000|2022-10-04 09:00:00|10768|10766.5|10772|10770.5|10773|10771.5|10767.5|10766|3940
1664874300000|2022-10-04 09:05:00|10771.5|10770|10772|10770.5|10772.5|10771|10771.5|10769.5|2367
1664874600000|2022-10-04 09:10:00|10772.5|10771|10770.5|10769|10772.5|10771|10770.5|10769|4473
1664874900000|2022-10-04 09:15:00|10770|10768.5|10773|10771.5|10775.5|10774|10770|10768|5029
1664875200000|2022-10-04 09:20:00|10772.5|10771|10770|10768.5|10772.5|10771|10769.5|10768|2212
1664875500000|2022-10-04 09:25:00|10769|10767|10773.5|10772|10774.5|10772.5|10768.5|10767|2453
1664875800000|2022-10-04 09:30:00|10774|10772.5|10773|10771.5|10774.5|10773|10772.5|10771|4503
1664876100000|2022-10-04 09:35:00|10772.5|10771|10773.5|10772|10774.5|10773|10772|10770.5|4748
1664876400000|2022-10-04 09:40:00|10774|10772.5|10776.5|10775|10777.5|10776|10773|10771|5267
1664876700000|2022-10-04 09:45:00|10777|10774.5|10774|10772.5|10777|10774.5|10773|10771.5|2196
1664877000000|2022-10-04 09:50:00|10774.5|10772|10775.5|10774|10776|10774.5|10774.5|10772|4227
1664877300000|2022-10-04 09:55:00|10775|10773.5|10772.5|10771|10775|10773.5|10772|10770.5|4116
1664877600000|2022-10-04 10:00:00|10773|10771.5|10772.5|10771|10773|10771.5|10771.5|10770|4526
1664877900000|2022-10-04 10:05:00|10773|10771.5|10772|10770.5|10773|10771.5|10770.5|10769|2071
1664878200000|2022-10-04 10:10:00|10771.5|10770|10769.5|10768|10772|10770.5|10769.5|10768|2500
1664878500000|2022-10-04 10:15:00|10770|10768.5|10773|10771.5|10773|10771.5|10769.5|10768|2075
1664878800000|2022-10-04 10:20:00|10773.5|10772|10772|10770.5|10774.5|10772.5|10772|10770.5|2129
1664879100000|2022-10-04 10:25:00|10772.5|10771|10773|10771.5|10773.5|10772|10772|10770.5|2933
1664879400000|2022-10-04 10:30:00|10773.5|10772|10773|10771|10774|10772.5|10772|10770.5|1927
1664879700000|2022-10-04 10:35:00|10772.5|10771.5|10770|10768.5|10773|10771.5|10770|10768.5|2785
1664880000000|2022-10-04 10:40:00|10769.5|10768|10768|10766.5|10769.5|10768|10768|10766.5|3498
1664880300000|2022-10-04 10:45:00|10768.5|10767|10769.5|10767.5|10769.5|10768|10768|10766.5|2686
1664880600000|2022-10-04 10:50:00|10769|10768|10769|10767.5|10769.5|10768|10768|10766.5|1123
1664880900000|2022-10-04 10:55:00|10768.5|10767|10767.5|10766|10769|10767|10767.5|10766|2743
1664881200000|2022-10-04 11:00:00|10767|10765.5|10766.5|10765|10767|10766|10766|10764.5|1908
1664881500000|2022-10-04 11:05:00|10766|10764.5|10767|10765.5|10767.5|10766|10765.5|10764|7564
1664881800000|2022-10-04 11:10:00|10766.5|10765|10767.5|10765.5|10768.5|10767|10766|10764.5|3547
1664882100000|2022-10-04 11:15:00|10767|10766|10766.5|10765|10768.5|10767|10766.5|10765|1408
1664882400000|2022-10-04 11:20:00|10767|10765.5|10766|10764.5|10767.5|10766|10765.5|10764|4358
1664882700000|2022-10-04 11:25:00|10765.5|10764|10765.5|10764|10766.5|10765|10765.5|10764|1180
1664883000000|2022-10-04 11:30:00|10766|10764.5|10766.5|10765|10767.5|10766|10765.5|10764|1604
1664883300000|2022-10-04 11:35:00|10766|10764.5|10766|10764.5|10767|10765.5|10766|10764|1493
1664883600000|2022-10-04 11:40:00|10765.5|10764|10763.5|10762|10765.5|10764|10763.5|10762|3706
1664883900000|2022-10-04 11:45:00|10763|10761.5|10760.5|10759|10763|10761.5|10760.5|10759|5096
1664884200000|2022-10-04 11:50:00|10760|10758.5|10762.5|10761|10763.5|10762|10760|10758.5|2782
1664884500000|2022-10-04 11:55:00|10762|10760.5|10762.5|10761|10762.5|10761|10761|10759.5|1588
1664884800000|2022-10-04 12:00:00|10762|10760.5|10763|10761.5|10764|10762.5|10762|10760.5|4932
1664885100000|2022-10-04 12:05:00|10762.5|10761|10762.5|10760.5|10764.5|10763|10762|10760.5|2488
1664885400000|2022-10-04 12:10:00|10762|10761|10761|10759.5|10763|10761.5|10761|10759.5|1371
1664885700000|2022-10-04 12:15:00|10761.5|10760|10761|10759.5|10762|10760.5|10761|10759.5|2362
1664886000000|2022-10-04 12:20:00|10760.5|10759|10758.5|10757|10761|10759.5|10758|10756.5|5312
1664886300000|2022-10-04 12:25:00|10758|10756.5|10759|10757.5|10759.5|10758|10758|10756.5|2130
1664886600000|2022-10-04 12:30:00|10759.5|10758|10758|10756.5|10760.5|10759|10758|10756.5|1642
1664886900000|2022-10-04 12:35:00|10757.5|10756|10760.5|10759|10761|10759.5|10757.5|10756|2793
1664887200000|2022-10-04 12:40:00|10761|10759.5|10762|10760.5|10762|10760.5|10760.5|10759|1748
1664887500000|2022-10-04 12:45:00|10761.5|10760|10762|10760.5|10762|10760.5|10760.5|10759|1791
1664887800000|2022-10-04 12:50:00|10762.5|10761|10759.5|10758|10762.5|10761|10759.5|10758|1959
1664888100000|2022-10-04 12:55:00|10759|10757.5|10759.5|10758|10759.5|10758|10757.5|10756|3318
1664888400000|2022-10-04 13:00:00|10759|10757.5|10756.5|10755|10759|10757.5|10756.5|10755|5652
1664888700000|2022-10-04 13:05:00|10757|10755.5|10759.5|10758|10759.5|10758|10756.5|10755|1837
1664889000000|2022-10-04 13:10:00|10759|10757.5|10758.5|10757|10760.5|10759|10758|10756.5|2536
1664889300000|2022-10-04 13:15:00|10758|10756.5|10757.5|10756|10759|10757.5|10757|10755.5|1885
1664889600000|2022-10-04 13:20:00|10757|10755.5|10757|10755.5|10757.5|10755.5|10756|10754.5|2336
1664889900000|2022-10-04 13:25:00|10757.5|10756|10756.5|10755|10757.5|10756|10756|10754.5|1491
1664890200000|2022-10-04 13:30:00|10757|10755.5|10755.5|10754|10757|10755.5|10754|10752.5|2662
1664890500000|2022-10-04 13:35:00|10756|10753.5|10754.5|10753|10756.5|10755|10753.5|10752|3241
1664890800000|2022-10-04 13:40:00|10754|10752.5|10750.5|10749|10754|10752.5|10750.5|10749|6353
1664891100000|2022-10-04 13:45:00|10751|10749.5|10754.5|10753|10754.5|10753|10750.5|10749|4004
1664891400000|2022-10-04 13:50:00|10754|10752.5|10753.5|10752|10755|10753.5|10753|10751.5|4332
1664891700000|2022-10-04 13:55:00|10754|10752.5|10756|10754.5|10757|10755.5|10753.5|10752.5|2618
1664892000000|2022-10-04 14:00:00|10755.5|10754|10759.5|10758|10760|10758.5|10755.5|10754|4731
1664892300000|2022-10-04 14:05:00|10760|10758.5|10763.5|10762|10763.5|10762|10759.5|10758|4246
1664892600000|2022-10-04 14:10:00|10763|10761.5|10759|10757.5|10763.5|10762|10758.5|10757|3034
1664892900000|2022-10-04 14:15:00|10758.5|10757|10757.5|10756|10760|10758.5|10757|10755.5|1561
1664893200000|2022-10-04 14:20:00|10757|10755.5|10756.5|10755|10757.5|10756|10756|10754.5|2995
1664893500000|2022-10-04 14:25:00|10757|10755.5|10756.5|10755|10758|10756.5|10756|10754.5|2341
1664893800000|2022-10-04 14:30:00|10756|10754.5|10757|10755.5|10758|10756.5|10756|10754.5|1968
1664894100000|2022-10-04 14:35:00|10757.5|10756|10759|10757.5|10759.5|10758|10757.5|10756|2086
1664894400000|2022-10-04 14:40:00|10759.5|10758|10758|10756.5|10760|10758.5|10757.5|10756|1269
1664894700000|2022-10-04 14:45:00|10757.5|10756|10757.5|10756|10759.5|10758|10757.5|10756|3227
1664895000000|2022-10-04 14:50:00|10758|10756.5|10758|10756.5|10758|10756.5|10756.5|10755|1268
1664895300000|2022-10-04 14:55:00|10757.5|10756|10759.5|10758|10759.5|10758|10757.5|10756|1188
1664895600000|2022-10-04 15:00:00|10759|10757.5|10756|10754.5|10759|10758|10755.5|10754|6168
1664895900000|2022-10-04 15:05:00|10755.5|10754|10757|10755|10757|10755.5|10755.5|10754|2228
1664896200000|2022-10-04 15:10:00|10756.5|10755.5|10755|10753.5|10757|10755.5|10754.5|10753|3025
1664896500000|2022-10-04 15:15:00|10754.5|10753|10752|10750.5|10755|10753.5|10751|10749.5|6767
1664896800000|2022-10-04 15:20:00|10751.5|10750|10750.5|10749|10752|10750|10750.5|10749|2710
1664897100000|2022-10-04 15:25:00|10751|10749.5|10753|10751.5|10753|10751.5|10750.5|10749|1713
1664897400000|2022-10-04 15:30:00|10753.5|10752|10754.5|10753|10754.5|10753|10753|10751.5|1246
1664897700000|2022-10-04 15:35:00|10755|10753.5|10754|10752.5|10755.5|10754|10754|10752.5|1040
1664898000000|2022-10-04 15:40:00|10754.5|10753|10755.5|10753.5|10756|10754.5|10754|10752.5|1186
1664898300000|2022-10-04 15:45:00|10755|10753|10754.5|10753|10755|10753.5|10754|10752.5|816
1664898600000|2022-10-04 15:50:00|10754|10752.5|10754.5|10753|10754.5|10753|10753.5|10752|1604
1664898900000|2022-10-04 15:55:00|10755|10753.5|10756.5|10755|10756.5|10755|10755|10753.5|1640
1664899200000|2022-10-04 16:00:00|10757|10755.5|10756.5|10755|10757|10755.5|10756|10754.5|762
1664899500000|2022-10-04 16:05:00|10757|10755.5|10757.5|10756|10757.5|10756|10757|10755.5|724
1664899800000|2022-10-04 16:10:00|10757|10755.5|10756.5|10755|10757.5|10756|10756.5|10755|2834
1664900100000|2022-10-04 16:15:00|10756|10754.5|10755.5|10754|10756|10754.5|10755.5|10754|626
1664900400000|2022-10-04 16:20:00|10755|10753.5|10755.5|10754|10755.5|10754|10755|10753.5|872
1664900700000|2022-10-04 16:25:00|10755|10753.5|10755|10753.5|10755.5|10754|10755|10753.5|757
1664901000000|2022-10-04 16:30:00|10754.5|10753|10754|10752.5|10754.5|10753|10754|10752.5|464
1664901300000|2022-10-04 16:35:00|10754.5|10753|10754|10752.5|10754.5|10753|10754|10752.5|889
1664901600000|2022-10-04 16:40:00|10753.5|10752|10754|10752.5|10754|10752.5|10753|10751.5|243
1664901900000|2022-10-04 16:45:00|10753.5|10752|10754|10752.5|10754|10752.5|10753.5|10752|319
1664902200000|2022-10-04 16:50:00|10754.5|10753|10754|10752.5|10754.5|10753|10754|10752.5|359
1664902500000|2022-10-04 16:55:00|10753.5|10752|10753.5|10752|10754|10752.5|10753|10751.5|279
1664902800000|2022-10-04 17:00:00|10753|10751.5|10754|10752.5|10754|10752.5|10753|10751.5|78
1664903100000|2022-10-04 17:05:00|10753.5|10752|10754.5|10753|10755|10753.5|10753.5|10752|223
1664903400000|2022-10-04 17:10:00|10755|10753.5|10754.5|10753|10755|10753.5|10754.5|10753|78
1664903700000|2022-10-04 17:15:00|10754|10752.5|10754|10752.5|10754|10752.5|10753.5|10751.5|66
1664904000000|2022-10-04 17:20:00|10753.5|10752|10754|10752.5|10754|10752.5|10753.5|10752|66
1664904300000|2022-10-04 17:25:00|10754.5||10754||10754.5||10754||95
1664904600000|2022-10-04 17:30:00|10754.5|10753|10754|10752.5|10755|10753.5|10754|10752.5|335
1664904900000|2022-10-04 17:35:00|10754.5|10753|10754|10752.5|10754.5|10753|10753.5|10752|102
1664905200000|2022-10-04 17:40:00|||||||||4
1664905500000|2022-10-04 17:45:00|10754.5|10753|10753.5|10752|10754.5|10753|10753.5|10752|70
1664905800000|2022-10-04 17:50:00|10754|10752.5|10753.5|10752|10754|10752.5|10753|10751.5|306
1664906100000|2022-10-04 17:55:00|10753|10751.5|10753.5|10752|10753.5|10752|10753|10751.5|98
1664906400000|2022-10-04 18:00:00|10753|10751.5|10753|10751.5|10753|10752|10751.5|10750|902
1664906700000|2022-10-04 18:05:00|10752.5|10751|10753.5|10752|10753.5|10752|10752.5|10751|603
1664907000000|2022-10-04 18:10:00|10753|10751.5|10752.5|10751|10753.5|10752|10752.5|10751|102
1664907300000|2022-10-04 18:15:00|10753|10751.5|10752.5|10751|10753|10751.5|10752.5|10751|388
1664907600000|2022-10-04 18:20:00|10753|10751.5|10753|10751.5|10753|10751.5|10752.5|10750.5|228
1664907900000|2022-10-04 18:25:00|10752.5|10751|10752.5|10751|10752.5|10751|10752|10750.5|118
1664908200000|2022-10-04 18:30:00|10752|10750.5|10752.5|10751|10752.5|10751|10752|10750.5|25
1664908500000|2022-10-04 18:35:00|||||||||95
1664908800000|2022-10-04 18:40:00|||||||||16
1664909100000|2022-10-04 18:45:00|10752|10750.5|10752|10750.5|10752.5|10751|10752|10750.5|43
1664909400000|2022-10-04 18:50:00|10752.5|10751|10752|10750.5|10752.5|10751|10752|10750|18
1664909700000|2022-10-04 18:55:00|10752.5|10751|10752.5|10751|10752.5|10751|10752.5|10751|26
1664910300000|2022-10-04 19:05:00||10750.5||10751||10751||10750.5|19
1664910600000|2022-10-04 19:10:00|10752|10750.5|10752.5|10751|10752.5|10751|10752|10750.5|4
1664910900000|2022-10-04 19:15:00|10752|10750.5|10752|10750.5|10752|10750.5|10752|10750.5|21
1664911200000|2022-10-04 19:20:00|10752.5|10751|10752|10750.5|10752.5|10751|10752|10750.5|13
1664911500000|2022-10-04 19:25:00|10752.5|10751|10752.5|10751|10752.5|10751|10752.5|10751|14
1664911800000|2022-10-04 19:30:00|10752|10750.5|10752|10750.5|10752.5|10751|10752|10750.5|14
1664912100000|2022-10-04 19:35:00|10752.5|10751|10753|10751.5|10753|10751.5|10752|10750.5|92
1664912400000|2022-10-04 19:40:00||10751||10751.5||10751.5||10751|20
1664912700000|2022-10-04 19:45:00|10752.5|10751|10752.5|10751|10753|10751.5|10752.5|10751|9
1664913000000|2022-10-04 19:50:00|10753|10751.5|10752.5|10751|10753|10751.5|10752.5|10751|40
1664913300000|2022-10-04 19:55:00|10753|10751.5|10752.5|10751|10753|10751.5|10752|10750.5|232
1664928900000|2022-10-05 00:15:00|10753.5|10751.5|10754|10752.5|10754.5|10753|10752.5|10751|198
1664929200000|2022-10-05 00:20:00|10754.5|10753|10754.5|10753|10754.5|10753|10753.5|10751.5|65
1664929500000|2022-10-05 00:25:00|10754|10752.5|10753.5|10752|10754|10752.5|10753.5|10752|9
1664929800000|2022-10-05 00:30:00|10754|10752.5|10754|10752|10754|10752.5|10753.5|10752|10
1664930100000|2022-10-05 00:35:00|10753.5|10752.5|10753|10751.5|10754|10752.5|10753|10751.5|8
1664930400000|2022-10-05 00:40:00|10753.5|10752|10753.5|10752|10753.5|10752|10753|10751.5|31
1664930700000|2022-10-05 00:45:00|10754|10752.5|10754.5|10752.5|10754.5|10753|10754|10752.5|11
1664931000000|2022-10-05 00:50:00|10754||10754||10754||10754||0
1664931300000|2022-10-05 00:55:00|10754.5|10753|10754.5|10753|10754.5|10753|10754|10752.5|11
1664931600000|2022-10-05 01:00:00|10754|10752.5|10754|10752.5|10754.5|10753|10754|10752.5|1
1664931900000|2022-10-05 01:05:00|10754.5|10753|10755|10753.5|10755|10753.5|10754.5|10752.5|12
1664932500000|2022-10-05 01:15:00|10754.5|10753|10754.5|10753|10754.5|10753|10754.5|10753|47
1664933100000|2022-10-05 01:25:00|10755|10753.5|10754.5|10753|10755|10753.5|10754.5|10753|71
1664933400000|2022-10-05 01:30:00|10754|10752.5|10753.5|10752|10754|10752.5|10753.5|10752|2
1664933700000|2022-10-05 01:35:00|10754|10752.5|10754|10752|10754|10752.5|10753.5|10752|15
1664934000000|2022-10-05 01:40:00|10753.5|10752.5|10753.5|10752|10754|10752.5|10753|10751.5|69
1664934300000|2022-10-05 01:45:00|10754|10752.5|10754|10752.5|10754.5|10753|10753.5|10752|53
1664934600000|2022-10-05 01:50:00|10754.5|10753|10754|10752.5|10754.5|10753|10754|10752.5|0
1664934900000|2022-10-05 01:55:00|10754.5|10753|10755.5|10754|10755.5|10754|10754.5|10753|1
1664935200000|2022-10-05 02:00:00|10756|10754.5|10756|10754.5|10756.5|10755|10756|10754.5|37
1664935500000|2022-10-05 02:05:00|10755.5|10754|10755|10753.5|10755.5|10754|10755|10753.5|6
1664935800000|2022-10-05 02:10:00|10754.5|10753|10755|10753|10755|10753.5|10754.5|10753|14
1664936100000|2022-10-05 02:15:00|10754.5|10753.5|10754.5|10753|10754.5|10753.5|10754.5|10752.5|196
1664936700000|2022-10-05 02:25:00|10754|10752.5|10754.5|10753|10754.5|10753|10754|10752.5|5
1664937000000|2022-10-05 02:30:00|||||||||1
1664937300000|2022-10-05 02:35:00|10755|10753.5|10755|10753.5|10755|10753.5|10755|10753.5|11
1664937600000|2022-10-05 02:40:00|10755.5|10754|10755|10753.5|10755.5|10754|10755|10753.5|43
1664937900000|2022-10-05 02:45:00|10755.5||10755||10755.5||10755||28
1664938200000|2022-10-05 02:50:00|10754.5|10753|10753.5|10752|10754.5|10753|10753.5|10752|25
1664938500000|2022-10-05 02:55:00|10754|10751.5|10753.5|10752|10754|10752|10753|10751.5|25
1664938800000|2022-10-05 03:00:00|10753|10751.5|10753|10751.5|10753.5|10752|10753|10751.5|0
1664939100000|2022-10-05 03:05:00|10752.5|10751|10753|10751.5|10753|10751.5|10752.5|10751|42
1664939700000|2022-10-05 03:15:00||10751||10751.5||10751.5||10751|8
1664940300000|2022-10-05 03:25:00|10753.5|10751|10753.5|10752|10753.5|10752|10753.5|10751|63
1664940600000|2022-10-05 03:30:00|10753|10751.5|10752.5|10750.5|10753|10751.5|10752|10750.5|178
1664940900000|2022-10-05 03:35:00|10752|10751|10752.5|10751|10752.5|10751|10752|10751|50
1664941200000|2022-10-05 03:40:00|10752|10750.5|10752|10750.5|10752|10750.5|10752|10750.5|1
1664941500000|2022-10-05 03:45:00|10752.5|10751|10753|10751.5|10753|10751.5|10752.5|10751|13
1664941800000|2022-10-05 03:50:00|10752.5|10750.5|10752.5|10751|10752.5|10751|10752|10750.5|65
1664942100000|2022-10-05 03:55:00|10753|10751.5|10753|10751.5|10753|10751.5|10753|10751.5|10
1664942400000|2022-10-05 04:00:00|10752.5|10751|10752.5|10751|10752.5|10751|10752.5|10751|44
1664942700000|2022-10-05 04:05:00|10752|10750.5|10751.5|10750|10752|10751|10751.5|10750|2
1664943000000|2022-10-05 04:10:00|10752|10750.5|10752|10750.5|10752|10750.5|10751.5|10750|11
1664943300000|2022-10-05 04:15:00||10750||10750||10750.5||10750|0
1664943600000|2022-10-05 04:20:00||10750.5||10750.5||10750.5||10750.5|2
1664943900000|2022-10-05 04:25:00|10751.5|10750|10752|10750.5|10752|10750.5|10751.5|10750|38
1664944200000|2022-10-05 04:30:00|10752.5|10751|10752|10750.5|10752.5|10751|10752|10750.5|2
1664944500000|2022-10-05 04:35:00|10752.5|10751|10752|10750.5|10752.5|10751|10752|10750.5|2
1664944800000|2022-10-05 04:40:00|10752.5|10751|10752|10750.5|10752.5|10751|10752|10750.5|3
1664945100000|2022-10-05 04:45:00|10752.5|10751|10752.5|10751|10752.5|10751|10752.5|10751|129
1664945700000|2022-10-05 04:55:00|10752|10750.5|10753.5|10751.5|10753.5|10751.5|10752|10750.5|60
1664946000000|2022-10-05 05:00:00|10754|10752|10754|10752.5|10754|10752.5|10753.5|10752|32
1664946300000|2022-10-05 05:05:00|||||||||3
1664946600000|2022-10-05 05:10:00|10754.5|10753|10754.5|10753|10754.5|10753|10754.5|10753|6
1664946900000|2022-10-05 05:15:00|10754|10752.5|10755|10753.5|10755|10753.5|10754|10752.5|27
1664947200000|2022-10-05 05:20:00|||||||||53
1664947500000|2022-10-05 05:25:00|10754.5|10753|10756|10754.5|10756.5|10755|10754.5|10753|99
1664947800000|2022-10-05 05:30:00|10755.5|10754|10755|10753.5|10755.5|10754|10754.5|10753|21
1664948100000|2022-10-05 05:35:00|10754.5|10753|10754.5|10753|10754.5|10753|10754.5|10753|21
1664948400000|2022-10-05 05:40:00|10754|10752.5|10754|10752.5|10755|10753.5|10754|10752|417
1664948700000|2022-10-05 05:45:00|10755|10753.5|10753.5|10752|10755|10753.5|10753.5|10752|228
1664949000000|2022-10-05 05:50:00|10754|10752.5|10754|10752.5|10754.5|10753|10754|10752.5|34
1664949300000|2022-10-05 05:55:00|10754.5|10753|10755|10753.5|10755|10753.5|10754|10753|78
1664949600000|2022-10-05 06:00:00|10755.5|10754|10755.5|10754|10757.5|10756|10754.5|10753|1330
1664949900000|2022-10-05 06:05:00|10756|10754.5|10756.5|10755|10756.5|10755|10754.5|10752.5|656
1664950200000|2022-10-05 06:10:00|10756|10754.5|10757.5|10755.5|10758|10756.5|10756|10754.5|635
1664950500000|2022-10-05 06:15:00|10757|10756|10761|10759.5|10761.5|10760|10756.5|10755|867
1664950800000|2022-10-05 06:20:00|10760.5|10759|10761.5|10760|10762|10760.5|10760|10758.5|1269
1664951100000|2022-10-05 06:25:00|10761|10759.5|10759|10757.5|10761|10759.5|10758.5|10756.5|1023
1664951400000|2022-10-05 06:30:00|10758.5|10757|10759|10757.5|10761.5|10760|10758.5|10757|949
1664951700000|2022-10-05 06:35:00|10758.5|10757|10757.5|10756|10758.5|10757|10757|10755|635
1664952000000|2022-10-05 06:40:00|10758|10756.5|10754.5|10753|10758|10756.5|10753.5|10752|1881
1664952300000|2022-10-05 06:45:00|10755|10753.5|10753.5|10752|10755.5|10754|10753.5|10752|1303
1664952600000|2022-10-05 06:50:00|10754|10752.5|10751.5|10750|10754|10752.5|10751|10749.5|1325
1664952900000|2022-10-05 06:55:00|10751|10749.5|10752|10750.5|10752|10750.5|10750|10748.5|1343
1664953200000|2022-10-05 07:00:00|10752.5|10751|10749|10747.5|10752.5|10751|10748.5|10747|2155
1664953500000|2022-10-05 07:05:00|10749.5|10748|10750.5|10749|10751|10749.5|10748|10746.5|2605
1664953800000|2022-10-05 07:10:00|10751|10749.5|10750|10748.5|10752.5|10751|10749.5|10748|2771
1664954100000|2022-10-05 07:15:00|10750.5|10748|10752.5|10751|10753|10751.5|10750|10748|1414
1664954400000|2022-10-05 07:20:00|10753|10751.5|10748.5|10747|10753|10751.5|10748|10746.5|1526
1664954700000|2022-10-05 07:25:00|10749|10747.5|10749|10747.5|10750.5|10749|10748.5|10747|1173
1664955000000|2022-10-05 07:30:00|10748.5|10747|10746|10744.5|10748.5|10747|10745|10743.5|2515
1664955300000|2022-10-05 07:35:00|10745.5|10744|10745|10743.5|10746.5|10745|10744.5|10743|3193
1664955600000|2022-10-05 07:40:00|10744.5|10743|10746.5|10745|10747|10745.5|10744.5|10743|1728
1664955900000|2022-10-05 07:45:00|10747|10744.5|10748|10746.5|10749|10747.5|10745.5|10744|1633
1664956200000|2022-10-05 07:50:00|10747.5|10746|10749|10747.5|10749|10747.5|10747.5|10746|1798
1664956500000|2022-10-05 07:55:00|10749.5|10748|10748.5|10747|10750|10748.5|10747.5|10746|2518
1664956800000|2022-10-05 08:00:00|10748|10746.5|10747.5|10746|10749|10747.5|10746.5|10744.5|3694
1664957100000|2022-10-05 08:05:00|10747|10745.5|10745|10743.5|10747.5|10746|10744.5|10743|3674
1664957400000|2022-10-05 08:10:00|10744.5|10743|10744|10742.5|10746|10744.5|10744|10742.5|2135
1664957700000|2022-10-05 08:15:00|10743.5|10742|10741.5|10740|10744|10742.5|10740.5|10739|4144
1664958000000|2022-10-05 08:20:00|10742|10739.5|10743|10741.5|10743.5|10742|10741.5|10739.5|2604
1664958300000|2022-10-05 08:25:00|10743.5|10741|10747|10745.5|10747|10745.5|10743.5|10741|4867
1664958600000|2022-10-05 08:30:00|10747.5|10746|10745|10743.5|10748|10746.5|10745|10743.5|4073
1664958900000|2022-10-05 08:35:00|10744.5|10743|10744.5|10743|10745.5|10744|10743.5|10742|4671
1664959200000|2022-10-05 08:40:00|10745|10743.5|10745|10743.5|10745|10743.5|10743.5|10742|2286
1664959500000|2022-10-05 08:45:00|10745.5|10744|10744.5|10743|10745.5|10744|10743.5|10742|3426
1664959800000|2022-10-05 08:50:00|10745|10743.5|10745.5|10744|10746|10744.5|10744|10742.5|1880
1664960100000|2022-10-05 08:55:00|10745|10743.5|10744|10742.5|10746|10744.5|10744|10742.5|1513
1664960400000|2022-10-05 09:00:00|10743.5|10742|10744|10742.5|10745|10743.5|10742.5|10741|2602
1664960700000|2022-10-05 09:05:00|10744.5|10743|10746|10744.5|10746|10744.5|10743.5|10742|2348
1664961000000|2022-10-05 09:10:00|10745.5|10744|10746|10744.5|10746.5|10745|10745.5|10743.5|1388
1664961300000|2022-10-05 09:15:00|10746.5|10745|10746|10744.5|10746.5|10745|10745.5|10744|3146
1664961600000|2022-10-05 09:20:00|10745.5|10744|10747|10745.5|10747.5|10746|10745.5|10744|3818
1664961900000|2022-10-05 09:25:00|10746.5|10745|10748|10746.5|10748.5|10747|10745.5|10744|2849
1664962200000|2022-10-05 09:30:00|10748.5|10747|10748|10746.5|10749|10747.5|10747|10745.5|3176
1664962500000|2022-10-05 09:35:00|10747.5|10746|10749|10747.5|10749.5|10748|10747.5|10746|2708
1664962800000|2022-10-05 09:40:00|10748.5|10747|10748.5|10747|10750.5|10749|10748.5|10747|4711
1664963100000|2022-10-05 09:45:00|10748|10746.5|10748|10746.5|10748.5|10747|10747|10745.5|1847
1664963400000|2022-10-05 09:50:00|10747.5|10746|10746.5|10745|10748|10746.5|10746|10744.5|2095
1664963700000|2022-10-05 09:55:00|10746|10744.5|10746|10744.5|10747.5|10746|10746|10744.5|1510
1664964000000|2022-10-05 10:00:00|10746.5|10745|10749|10747.5|10749|10747.5|10746.5|10744.5|1504
1664964300000|2022-10-05 10:05:00|10748.5|10747|10746|10744.5|10749|10747.5|10746|10744.5|2049
1664964600000|2022-10-05 10:10:00|10745.5|10744|10746.5|10745|10748|10746.5|10745.5|10744|4180
1664964900000|2022-10-05 10:15:00|10747|10745.5|10745.5|10744|10747|10745.5|10745|10743.5|1439
1664965200000|2022-10-05 10:20:00|10746|10744.5|10746|10744.5|10747|10745.5|10745.5|10744|1905
1664965500000|2022-10-05 10:25:00|10745.5|10744|10747.5|10746|10748|10746.5|10745.5|10744|819
1664965800000|2022-10-05 10:30:00|10747|10745.5|10748.5|10747|10749|10747.5|10747|10745.5|1259
1664966100000|2022-10-05 10:35:00|10749|10747.5|10748|10746.5|10749|10747.5|10747.5|10746|2275
1664966400000|2022-10-05 10:40:00|10748.5|10747|10748.5|10747|10749|10747.5|10748|10746.5|1612
1664966700000|2022-10-05 10:45:00|10748|10746.5|10749.5|10748|10750|10748.5|10748|10746.5|1574
1664967000000|2022-10-05 10:50:00|10750|10748.5|10749.5|10748|10750|10748.5|10749|10747.5|4954
1664967300000|2022-10-05 10:55:00|10750|10748.5|10750.5|10749|10751|10749.5|10749.5|10748|1975
1664967600000|2022-10-05 11:00:00|10750|10748.5|10750.5|10749|10751|10749.5|10749.5|10748|1708
1664967900000|2022-10-05 11:05:00|10750|10748.5|10749.5|10748|10750.5|10748.5|10748.5|10747|1794
1664968200000|2022-10-05 11:10:00|10749|10747.5|10748.5|10747|10749.5|10748|10748|10746.5|1441
1664968500000|2022-10-05 11:15:00|10749|10747.5|10750.5|10749|10751|10749.5|10749|10747.5|3468
1664968800000|2022-10-05 11:20:00|10751|10749.5|10750.5|10749|10751.5|10750|10749.5|10748|2745
1664969100000|2022-10-05 11:25:00|10750|10748.5|10751.5|10750|10752|10750.5|10750|10748.5|1361
1664969400000|2022-10-05 11:30:00|10752|10750.5|10751|10749.5|10753|10751.5|10751|10749.5|2151
1664969700000|2022-10-05 11:35:00|10750.5|10749|10749|10747.5|10751|10749.5|10749|10747.5|1943
1664970000000|2022-10-05 11:40:00|10749.5|10748|10749.5|10748|10750|10748.5|10748.5|10747|1715
1664970300000|2022-10-05 11:45:00|10750|10748.5|10749.5|10748|10750.5|10749|10749.5|10748|1440
1664970600000|2022-10-05 11:50:00|10749|10747.5|10750|10748.5|10750|10748.5|10749|10747.5|3558
1664970900000|2022-10-05 11:55:00|10749.5|10748|10749.5|10748|10750.5|10749|10749.5|10748|4243
1664971200000|2022-10-05 12:00:00|10749|10747.5|10749.5|10748|10750|10748|10749|10747.5|2826
1664971500000|2022-10-05 12:05:00|10749|10747.5|10749.5|10748|10749.5|10748|10749|10747.5|1475
1664971800000|2022-10-05 12:10:00|10749|10747.5|10751.5|10750|10752|10750|10749|10747.5|3133
1664972100000|2022-10-05 12:15:00|10751|10749.5|10750|10748.5|10751.5|10750|10749.5|10748|1547
1664972400000|2022-10-05 12:20:00|10749.5|10748|10749.5|10748|10751|10749.5|10749.5|10748|2308
1664972700000|2022-10-05 12:25:00|10749|10747.5|10749|10747.5|10750|10748.5|10748|10746.5|2335
1664973000000|2022-10-05 12:30:00|10748.5|10747|10745.5|10744|10748.5|10747|10745|10743.5|3183
1664973300000|2022-10-05 12:35:00|10745|10743.5|10746|10744|10746.5|10745|10744.5|10743|2340
1664973600000|2022-10-05 12:40:00|10745.5|10744.5|10747|10745.5|10747.5|10746|10745.5|10744|4470
1664973900000|2022-10-05 12:45:00|10746.5|10745|10745|10743.5|10747|10745.5|10744|10742.5|2346
1664974200000|2022-10-05 12:50:00|10745.5|10744|10745|10743.5|10745.5|10744|10744|10742.5|4635
1664974500000|2022-10-05 12:55:00|10744.5|10743|10744|10742.5|10745.5|10744|10744|10742.5|2167
1664974800000|2022-10-05 13:00:00|10743.5|10742|10742|10740.5|10744.5|10743|10742|10740.5|1843
1664975100000|2022-10-05 13:05:00|10742.5|10741|10741|10739.5|10742.5|10741|10739.5|10738|4030
1664975400000|2022-10-05 13:10:00|10741.5|10740|10743|10741.5|10743.5|10742|10740.5|10739|2596
1664975700000|2022-10-05 13:15:00|10742.5|10741|10742.5|10741|10743|10741.5|10742|10740.5|1056
1664976000000|2022-10-05 13:20:00|10743|10741.5|10740.5|10739|10744|10742.5|10740.5|10739|1953
1664976300000|2022-10-05 13:25:00|10740|10738.5|10742|10740.5|10742|10740.5|10739.5|10738|3958
1664976600000|2022-10-05 13:30:00|10741.5|10740|10741.5|10740|10742|10740.5|10740.5|10739|1758
1664976900000|2022-10-05 13:35:00|10741|10739.5|10741.5|10740|10742|10740.5|10741|10739.5|1580
1664977200000|2022-10-05 13:40:00|10742|10740.5|10743|10741.5|10743|10741.5|10741.5|10740|2684
1664977500000|2022-10-05 13:45:00|10743.5|10742|10741.5|10740|10744|10742.5|10741.5|10740|1910
1664977800000|2022-10-05 13:50:00|10741|10739.5|10740.5|10739|10742|10740.5|10740.5|10739|4593
1664978100000|2022-10-05 13:55:00|10741|10739.5|10740.5|10738.5|10742.5|10741|10739|10737|4675
1664978400000|2022-10-05 14:00:00|10740|10735.5|10735|10733.5|10741|10739.5|10734|10732.5|7985
1664978700000|2022-10-05 14:05:00|10734.5|10733|10734.5|10733|10735.5|10734|10733|10731.5|4157
1664979000000|2022-10-05 14:10:00|10735|10733.5|10732|10730.5|10736|10734|10732|10730.5|3644
1664979300000|2022-10-05 14:15:00|10731.5|10730|10731.5|10730|10734.5|10733|10731.5|10730|9035
1664979600000|2022-10-05 14:20:00|10732|10730.5|10733|10731.5|10734.5|10733|10732|10730.5|2808
1664979900000|2022-10-05 14:25:00|10733.5|10732|10731|10729|10733.5|10732|10730.5|10729|3197
1664980200000|2022-10-05 14:30:00|10730.5|10729.5|10732|10730.5|10732|10730.5|10730.5|10729.5|14414
1664980500000|2022-10-05 14:35:00|10732.5|10731|10733.5|10732|10734|10732.5|10732.5|10730.5|4425
1664980800000|2022-10-05 14:40:00|10733|10731.5|10733.5|10732|10734|10732.5|10732|10730.5|1635
1664981100000|2022-10-05 14:45:00|10734|10732.5|10733.5|10732|10734|10732.5|10732.5|10731|2882
1664981400000|2022-10-05 14:50:00|10734|10732.5|10732|10730.5|10734.5|10733|10732|10730.5|3001
1664981700000|2022-10-05 14:55:00|10732.5|10731|10731.5|10730|10733|10731.5|10731.5|10730|3375
1664982000000|2022-10-05 15:00:00|10732|10730.5|10731.5|10730|10733.5|10732|10731|10729.5|1568
1664982300000|2022-10-05 15:05:00|10732|10730.5|10734|10732.5|10734|10732.5|10731.5|10730|1689
1664982600000|2022-10-05 15:10:00|10733.5|10732|10734|10732.5|10734.5|10733|10733|10731.5|3497
1664982900000|2022-10-05 15:15:00|10734.5|10733|10732.5|10731|10734.5|10733|10732|10730.5|2217
1664983200000|2022-10-05 15:20:00|10733|10730.5|10734.5|10733|10734.5|10733|10732|10730.5|3068
1664983500000|2022-10-05 15:25:00|10734|10732.5|10734.5|10733|10735|10733.5|10734|10732.5|2212
1664983800000|2022-10-05 15:30:00|10735|10733.5|10735.5|10734|10736|10734.5|10734.5|10733|1287
1664984100000|2022-10-05 15:35:00|10735|10733.5|10735|10733.5|10737|10735.5|10734.5|10733|2198
1664984400000|2022-10-05 15:40:00|10735.5|10733|10734.5|10733|10735.5|10734|10734|10732.5|1981
1664984700000|2022-10-05 15:45:00|10734|10732.5|10731.5|10730|10734|10732.5|10731|10729.5|5100
1664985000000|2022-10-05 15:50:00|10731|10729.5|10731|10729.5|10731.5|10730|10730.5|10729|1944
1664985300000|2022-10-05 15:55:00|10731.5|10730|10730.5|10729|10731.5|10730|10730|10728.5|1202
1664985600000|2022-10-05 16:00:00|10731|10729.5|10730.5|10729|10731|10729.5|10729.5|10728|1155
1664985900000|2022-10-05 16:05:00|10731|10729.5|10733|10731.5|10733.5|10732|10731|10729|988
1664986200000|2022-10-05 16:10:00|10733.5|10732|10733|10731.5|10734|10732.5|10733|10731.5|1064
1664986500000|2022-10-05 16:15:00|10733.5|10732|10733.5|10732|10734|10732.5|10733|10731.5|233
1664986800000|2022-10-05 16:20:00|10733|10731.5|10734|10732.5|10734|10732.5|10733|10731.5|447
1664987100000|2022-10-05 16:25:00|10733.5|10732|10734|10732.5|10734|10732.5|10733.5|10732|140
1664987400000|2022-10-05 16:30:00|||||||||42
1664987700000|2022-10-05 16:35:00|10733.5|10732|10733|10731.5|10733.5|10732|10733|10731.5|190
1664988000000|2022-10-05 16:40:00|10733.5|10732|10733|10731.5|10733.5|10732|10732.5|10731|152
1664988300000|2022-10-05 16:45:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|103
1664988600000|2022-10-05 16:50:00|10734|10732.5|10734.5|10733|10734.5|10733|10734|10732.5|324
1664988900000|2022-10-05 16:55:00|10734|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|448
1664989200000|2022-10-05 17:00:00|10734|10732.5|10734.5|10733|10734.5|10733|10734|10732.5|134
1664989500000|2022-10-05 17:05:00|10734|10732.5|10734.5|10733|10734.5|10733|10734|10732.5|57
1664989800000|2022-10-05 17:10:00|10734|10732.5|10734.5|10733|10734.5|10733|10734|10732.5|25
1664990100000|2022-10-05 17:15:00|10735|10733.5|10735|10733.5|10735.5|10734|10735|10733.5|43
1664990400000|2022-10-05 17:20:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|16
1664990700000|2022-10-05 17:25:00|||||||||1
1664991000000|2022-10-05 17:30:00|10735|10733.5|10735.5|10734|10735.5|10734|10735|10733.5|88
1664991300000|2022-10-05 17:35:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|27
1664991600000|2022-10-05 17:40:00|10735.5|10734|10735.5|10734|10736|10734.5|10735.5|10734|39
1664991900000|2022-10-05 17:45:00|10736|10734.5|10735|10733.5|10736.5|10735|10735|10733.5|587
1664992200000|2022-10-05 17:50:00|10734.5|10733|10734.5|10733|10735|10733.5|10734.5|10733|344
1664992500000|2022-10-05 17:55:00|10735|10733.5|10734|10732.5|10735|10733.5|10733.5|10732|523
1664992800000|2022-10-05 18:00:00|10734.5|10733|10733.5|10732|10734.5|10733|10733.5|10732|779
1664993100000|2022-10-05 18:05:00|10734|10732.5|10734|10732.5|10734.5|10733|10734|10732.5|196
1664993400000|2022-10-05 18:10:00|10734.5|10733|10734.5|10733|10735|10733.5|10734.5|10733|111
1664993700000|2022-10-05 18:15:00|10735|10733.5|10735|10733.5|10735|10733.5|10734|10732.5|225
1664994000000|2022-10-05 18:20:00|10734.5|10733|10734.5|10733|10734.5|10733|10734|10732.5|436
1664994300000|2022-10-05 18:25:00|10735|10733.5|10734.5|10733|10735|10733.5|10734|10732.5|524
1664994600000|2022-10-05 18:30:00|10735|10733.5|10735|10733.5|10735|10733.5|10735|10733.5|87
1664994900000|2022-10-05 18:35:00|10734.5|10733|10734.5|10733|10734.5|10733|10734|10732.5|453
1664995200000|2022-10-05 18:40:00|10734|10732.5|10733.5|10732|10734.5|10733|10733.5|10732|563
1664995500000|2022-10-05 18:45:00|10734|10731.5|10733.5|10732|10734|10732|10733|10731.5|279
1664995800000|2022-10-05 18:50:00|10733|10731.5|10732.5|10731|10733.5|10732|10732.5|10731|595
1664996100000|2022-10-05 18:55:00|10733|10731.5|10734|10732.5|10734|10732.5|10732.5|10731|299
1664996400000|2022-10-05 19:00:00|10733.5|10731.5|10733|10731.5|10734|10732.5|10732.5|10731|738
1664996700000|2022-10-05 19:05:00|10733.5|10732|10733|10731.5|10733.5|10732|10733|10731.5|48
1664997000000|2022-10-05 19:10:00|10733.5|10732|10733.5|10732|10733.5|10732|10733|10731.5|363
1664997300000|2022-10-05 19:15:00|10733|10731.5|10733|10731.5|10733|10731.5|10733|10731.5|156
1664997600000|2022-10-05 19:20:00|10733.5|10732|10733.5|10732|10734.5|10732.5|10733.5|10732|139
1664997900000|2022-10-05 19:25:00|10733|10731.5|10733|10731.5|10733|10731.5|10733|10731.5|73
1664998200000|2022-10-05 19:30:00|10733.5|10732|10733.5|10732|10733.5|10732|10733|10731.5|47
1664998500000|2022-10-05 19:35:00|10734|10731.5|10733.5|10732|10734|10732.5|10733.5|10731.5|140
1664998800000|2022-10-05 19:40:00|10734|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|77
1664999100000|2022-10-05 19:45:00|10734|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|75
1664999400000|2022-10-05 19:50:00|10734|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|200
1664999700000|2022-10-05 19:55:00|10734|10732.5|10734.5|10733|10734.5|10733|10734|10732.5|191
1665015300000|2022-10-06 00:15:00|10732|10730|10736|10734.5|10736|10734.5|10731.5|10730|184
1665015600000|2022-10-06 00:20:00|10735.5|10734|10736|10734.5|10736|10734.5|10735.5|10734|23
1665015900000|2022-10-06 00:25:00|10736.5|10735|10736.5|10735|10737|10735.5|10736.5|10734.5|237
1665016200000|2022-10-06 00:30:00|10736|10734.5|10736.5|10734.5|10737|10735.5|10736|10734.5|70
1665016500000|2022-10-06 00:35:00|10736|10735|10736.5|10734.5|10736.5|10735|10736|10734.5|41
1665016800000|2022-10-06 00:40:00|10736|10735|10736.5|10735|10736.5|10735|10736|10735|3
1665017100000|2022-10-06 00:45:00|10737||10737||10737||10737||55
1665017400000|2022-10-06 00:50:00|10736.5|10735.5|10736|10734.5|10736.5|10735.5|10736|10734.5|32
1665017700000|2022-10-06 00:55:00|10736.5|10734|10736|10734.5|10736.5|10734.5|10735.5|10734|13
1665018000000|2022-10-06 01:00:00|10735.5|10734|10735.5|10734|10735.5|10734.5|10735.5|10734|2
1665018300000|2022-10-06 01:05:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|9
1665018600000|2022-10-06 01:10:00|10735|10733.5|10734.5|10733|10735.5|10734|10734.5|10733|129
1665018900000|2022-10-06 01:15:00|10734|10732.5|10734|10732|10734|10732.5|10733.5|10732|19
1665019200000|2022-10-06 01:20:00|10733.5|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|110
1665019500000|2022-10-06 01:25:00|10734|10732.5|10732.5|10731|10734|10732.5|10732.5|10731|50
1665019800000|2022-10-06 01:30:00|10733|10731.5|10733.5|10732|10734|10732.5|10732.5|10731|267
1665020100000|2022-10-06 01:35:00|10734|10732.5|10734.5|10733|10735|10733|10733.5|10732|87
1665020400000|2022-10-06 01:40:00|10735|10733.5|10734.5|10733|10735|10733.5|10734.5|10733|34
1665020700000|2022-10-06 01:45:00|10735|10733.5|10735|10733.5|10735|10733.5|10735|10733|34
1665021000000|2022-10-06 01:50:00|10734.5|10733|10734|10732.5|10735|10733.5|10733.5|10732|73
1665021300000|2022-10-06 01:55:00|10733.5|10732|10733.5|10732|10734|10732.5|10733|10731.5|35
1665021600000|2022-10-06 02:00:00|10734|10731.5|10734|10732.5|10734.5|10733|10734|10731.5|15
1665021900000|2022-10-06 02:05:00|10733.5|10732|10733|10731.5|10733.5|10732|10733|10731.5|25
1665022200000|2022-10-06 02:10:00|10733.5|10732|10733|10731.5|10733.5|10732|10733|10731|9
1665022500000|2022-10-06 02:15:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|104
1665022800000|2022-10-06 02:20:00|10734|10732.5|10733|10731.5|10734|10732.5|10733|10731|91
1665023100000|2022-10-06 02:25:00|10733.5|10732|10734|10732.5|10734|10732.5|10733.5|10732|5
1665023400000|2022-10-06 02:30:00|10733.5|10732|10733.5|10732|10734|10732|10733|10731.5|44
1665023700000|2022-10-06 02:35:00|10734|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|7
1665024000000|2022-10-06 02:40:00|||||||||2
1665024300000|2022-10-06 02:45:00|10734|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|14
1665024600000|2022-10-06 02:50:00|||||||||2
1665024900000|2022-10-06 02:55:00|10734|10732.5|10734|10732.5|10734|10732.5|10733.5|10732|26
1665025200000|2022-10-06 03:00:00|10733.5|10732|10733.5|10732|10734|10732|10733.5|10732|8
1665025500000|2022-10-06 03:05:00|10734|10732.5|10734.5|10732.5|10734.5|10733|10734|10732.5|7
1665025800000|2022-10-06 03:10:00|10734|10733|10735|10733.5|10735|10733.5|10734|10732.5|83
1665026100000|2022-10-06 03:15:00|10734.5|10733|10735|10733.5|10735|10733.5|10734.5|10733|56
1665026700000|2022-10-06 03:25:00|10735.5||10735||10735.5||10735||51
1665027000000|2022-10-06 03:30:00|10734.5|10733|10734.5|10733|10735|10733.5|10734.5|10732.5|12
1665027300000|2022-10-06 03:35:00|10735|10733.5|10735|10733.5|10735|10733.5|10735|10733.5|19
1665028200000|2022-10-06 03:50:00|10734.5|10733|10735|10733|10735|10733|10734.5|10733|33
1665028500000|2022-10-06 03:55:00|10734.5|10733.5|10734.5|10733|10735|10733.5|10734.5|10733|4
1665028800000|2022-10-06 04:00:00||10732.5||10732.5||10733||10732.5|2
1665029100000|2022-10-06 04:05:00|10734|10733|10734|10732.5|10734|10733|10734|10732.5|2
1665029400000|2022-10-06 04:10:00|10734.5||10734.5||10734.5||10734.5||2
1665029700000|2022-10-06 04:15:00|10734|10732|10734|10732.5|10734.5|10732.5|10733.5|10732|4
1665030300000|2022-10-06 04:25:00||10732||10732.5||10732.5||10732|4
1665030600000|2022-10-06 04:30:00|10734.5|10733|10734|10732.5|10734.5|10733|10734|10732.5|23
1665030900000|2022-10-06 04:35:00|10734.5|10733|10734|10732.5|10734.5|10733|10734|10732.5|43
1665031200000|2022-10-06 04:40:00|10734.5||10734||10734.5||10734||3
1665031500000|2022-10-06 04:45:00|||||||||1
1665032100000|2022-10-06 04:55:00||10732||10732.5||10732.5||10732|2
1665032400000|2022-10-06 05:00:00|10733.5|10732|10733.5|10731.5|10733.5|10732.5|10733.5|10731.5|13
1665032700000|2022-10-06 05:05:00|10733|10732|10733|10731.5|10734|10732.5|10733|10731.5|61
1665033000000|2022-10-06 05:10:00|10733.5|10732|10733.5|10732|10733.5|10732|10733|10731.5|6
1665033300000|2022-10-06 05:15:00|10734|10732.5|10734|10732.5|10734|10732.5|10733.5|10731.5|73
1665033600000|2022-10-06 05:20:00|10734.5|10732|10734.5|10733|10735|10733|10734.5|10732|123
1665033900000|2022-10-06 05:25:00|10734|10732.5|10734.5|10733|10734.5|10733|10734|10732.5|74
1665034200000|2022-10-06 05:30:00|10734|10732.5|10734|10732.5|10735|10733.5|10734|10732.5|219
1665034500000|2022-10-06 05:35:00|10733.5|10732|10735|10733|10735|10733.5|10733.5|10732|663
1665034800000|2022-10-06 05:40:00|10734.5|10733.5|10734|10732|10735.5|10733.5|10734|10732|323
1665035100000|2022-10-06 05:45:00|10733.5|10732.5|10734|10732.5|10734|10732.5|10733.5|10732|100
1665035400000|2022-10-06 05:50:00|10733.5|10732|10733.5|10732|10734|10732.5|10733.5|10732|546
1665035700000|2022-10-06 05:55:00|10734|10732.5|10733.5|10731.5|10734.5|10733|10733.5|10731.5|467
1665036000000|2022-10-06 06:00:00|10733|10731|10732.5|10731|10736.5|10735|10732|10730.5|2053
1665036300000|2022-10-06 06:05:00|10733|10731.5|10734.5|10733|10735.5|10734|10732.5|10731|1336
1665036600000|2022-10-06 06:10:00|10734|10732.5|10733|10731.5|10735|10733.5|10733|10731|802
1665036900000|2022-10-06 06:15:00|10733.5|10732|10733|10731.5|10734|10732.5|10732|10730.5|826
1665037200000|2022-10-06 06:20:00|10733.5|10732|10734|10732|10734.5|10733|10732.5|10731|464
1665037500000|2022-10-06 06:25:00|10733.5|10732.5|10731|10729.5|10734|10732.5|10730.5|10729|1502
1665037800000|2022-10-06 06:30:00|10731.5|10730|10734|10732.5|10734|10732.5|10731|10729.5|1071
1665038100000|2022-10-06 06:35:00|10734.5|10733|10732.5|10731|10734.5|10733|10732|10730.5|2116
1665038400000|2022-10-06 06:40:00|10732|10730.5|10733|10731.5|10734.5|10733|10732|10730.5|1278
1665038700000|2022-10-06 06:45:00|10732.5|10731|10732|10730.5|10733.5|10732|10732|10730.5|565
1665039000000|2022-10-06 06:50:00|10731.5|10730|10730|10728.5|10731.5|10730|10729|10727.5|1557
1665039300000|2022-10-06 06:55:00|10730.5|10729|10728.5|10727|10730.5|10729|10728|10726.5|2446
1665039600000|2022-10-06 07:00:00|10729|10727.5|10726.5|10725|10729|10727.5|10726.5|10725|3405
1665039900000|2022-10-06 07:05:00|10727|10724.5|10726|10724.5|10727|10725.5|10725.5|10724|2191
1665040200000|2022-10-06 07:10:00|10725.5|10724|10728|10726.5|10728|10726.5|10725.5|10724|2631
1665040500000|2022-10-06 07:15:00|10728.5|10727|10728|10726.5|10729.5|10728|10728|10726.5|3465
1665040800000|2022-10-06 07:20:00|10728.5|10727|10728|10726.5|10729.5|10728|10727.5|10726|1835
1665041100000|2022-10-06 07:25:00|10727.5|10726|10729|10727.5|10729|10727.5|10726|10724.5|2822
1665041400000|2022-10-06 07:30:00|10729.5|10728|10727.5|10726|10729.5|10728|10726.5|10725|2586
1665041700000|2022-10-06 07:35:00|10727|10725.5|10726.5|10725|10727.5|10726|10726|10724.5|1137
1665042000000|2022-10-06 07:40:00|10726|10724.5|10725.5|10724|10727|10725.5|10725|10723.5|2456
1665042300000|2022-10-06 07:45:00|10725|10723.5|10727|10725.5|10727|10725.5|10724.5|10723|1541
1665042600000|2022-10-06 07:50:00|10726.5|10725|10727|10725.5|10727.5|10726|10726.5|10725|844
1665042900000|2022-10-06 07:55:00|10726.5|10725|10724.5|10723|10727|10725.5|10724.5|10723|1375
1665043200000|2022-10-06 08:00:00|10724|10722.5|10726.5|10725|10726.5|10725|10723.5|10722|1598
1665043500000|2022-10-06 08:05:00|10726|10724.5|10726|10724.5|10726.5|10725|10725|10723.5|1606
1665043800000|2022-10-06 08:10:00|10725.5|10724|10726.5|10725|10726.5|10725|10725.5|10724|900
1665044100000|2022-10-06 08:15:00|10727|10725.5|10725.5|10724|10727|10725.5|10725.5|10724|2335
1665044400000|2022-10-06 08:20:00|10726|10724.5|10727|10725.5|10728|10726.5|10725.5|10724|2770
1665044700000|2022-10-06 08:25:00|10727.5|10726|10726|10724.5|10727.5|10726|10726|10724.5|2500
1665045000000|2022-10-06 08:30:00|10725.5|10724|10726|10724.5|10726.5|10724.5|10725|10723.5|2013
1665045300000|2022-10-06 08:35:00|10726.5|10725|10727.5|10726|10728|10726.5|10726|10724.5|1681
1665045600000|2022-10-06 08:40:00|10728|10726.5|10725|10723.5|10728.5|10727|10725|10723.5|5505
1665045900000|2022-10-06 08:45:00|10725.5|10724|10727.5|10726|10728|10726.5|10725|10723.5|5715
1665046200000|2022-10-06 08:50:00|10728|10726.5|10723|10721.5|10728|10726.5|10723|10721.5|6211
1665046500000|2022-10-06 08:55:00|10723.5|10722|10727|10725.5|10727|10725.5|10722.5|10721|4291
1665046800000|2022-10-06 09:00:00|10727.5|10725|10725.5|10724|10727.5|10725|10724.5|10723|2696
1665047100000|2022-10-06 09:05:00|10726|10724.5|10726.5|10725|10726.5|10725|10724.5|10723|2110
1665047400000|2022-10-06 09:10:00|10726|10724.5|10723.5|10722|10726.5|10725|10723.5|10722|1170
1665047700000|2022-10-06 09:15:00|10724|10722.5|10722|10720.5|10724|10722.5|10721|10719.5|2512
1665048000000|2022-10-06 09:20:00|10721.5|10720|10719.5|10718|10722|10720.5|10719|10717.5|4059
1665048300000|2022-10-06 09:25:00|10719|10717.5|10721.5|10720|10721.5|10720|10719|10717.5|1949
1665048600000|2022-10-06 09:30:00|10722|10720.5|10720|10718.5|10722|10720.5|10719.5|10718|4069
1665048900000|2022-10-06 09:35:00|10720.5|10719|10718.5|10717|10721|10719.5|10718.5|10717|2741
1665049200000|2022-10-06 09:40:00|10719|10716.5|10718|10716.5|10719|10717|10717|10715.5|2904
1665049500000|2022-10-06 09:45:00|10718.5|10717|10720.5|10719|10721|10719.5|10718.5|10717|1582
1665049800000|2022-10-06 09:50:00|10720|10718.5|10722|10720.5|10722|10720.5|10719|10717.5|4089
1665050100000|2022-10-06 09:55:00|10722.5|10721|10721|10719.5|10723|10721.5|10720.5|10719|3816
1665050400000|2022-10-06 10:00:00|10720.5|10719|10718.5|10717|10720.5|10719|10718|10716.5|2607
1665050700000|2022-10-06 10:05:00|10718|10716.5|10719|10717.5|10719.5|10718|10717|10715|2399
1665051000000|2022-10-06 10:10:00|10719.5|10718|10721.5|10720|10722|10720|10719|10717.5|2920
1665051300000|2022-10-06 10:15:00|10722|10720.5|10722|10720.5|10722|10720.5|10721|10719.5|1517
1665051600000|2022-10-06 10:20:00|10721.5|10720|10721|10719.5|10722|10720.5|10721|10719.5|756
1665051900000|2022-10-06 10:25:00|10720.5|10719|10720|10718.5|10721.5|10720|10720|10718.5|1298
1665052200000|2022-10-06 10:30:00|10720.5|10719|10719.5|10718|10720.5|10719|10719.5|10718|2661
1665052500000|2022-10-06 10:35:00|10720|10718.5|10719|10717.5|10720|10718.5|10719|10717.5|476
1665052800000|2022-10-06 10:40:00|10718.5|10717|10717|10715.5|10719|10717.5|10717|10715.5|980
1665053100000|2022-10-06 10:45:00|10717.5|10716|10717.5|10715.5|10717.5|10716|10716.5|10715|8747
1665053400000|2022-10-06 10:50:00|10717|10716|10718.5|10717|10718.5|10717|10717|10715|804
1665053700000|2022-10-06 10:55:00|10719|10717.5|10719|10717.5|10719.5|10718|10718.5|10717|2379
1665054000000|2022-10-06 11:00:00|10718.5|10717|10719.5|10718|10719.5|10718|10718.5|10717|1438
1665054300000|2022-10-06 11:05:00|10720|10718.5|10720|10718.5|10721|10719.5|10719.5|10718|3841
1665054600000|2022-10-06 11:10:00|10720.5|10719|10719.5|10718|10720.5|10719|10719|10717.5|2865
1665054900000|2022-10-06 11:15:00|10720|10718.5|10720|10718.5|10720.5|10719|10720|10718.5|2320
1665055200000|2022-10-06 11:20:00|10720.5|10719|10722|10720.5|10722.5|10720.5|10720.5|10719|3805
1665055500000|2022-10-06 11:25:00|10722.5|10721|10722.5|10721|10723|10721.5|10722.5|10720.5|4297
1665055800000|2022-10-06 11:30:00|10723|10720.5|10730|10728.5|10731.5|10730|10721|10719.5|9848
1665056100000|2022-10-06 11:35:00|10729.5|10728|10725|10723.5|10729.5|10728|10724.5|10723|5275
1665056400000|2022-10-06 11:40:00|10724.5|10723|10725.5|10724|10726.5|10725|10724|10722.5|2700
1665056700000|2022-10-06 11:45:00|10725|10723.5|10722.5|10721|10725|10723.5|10721.5|10720|2813
1665057000000|2022-10-06 11:50:00|10722|10720.5|10724.5|10723|10725.5|10724|10722|10720.5|3440
1665057300000|2022-10-06 11:55:00|10724|10722.5|10726.5|10725|10726.5|10725|10724|10722.5|4092
1665057600000|2022-10-06 12:00:00|10727|10724.5|10727|10725.5|10728|10726.5|10727|10724.5|1889
1665057900000|2022-10-06 12:05:00|10727.5|10726|10728|10726.5|10728.5|10727|10727|10725.5|5076
1665058200000|2022-10-06 12:10:00|10727.5|10726|10725.5|10724|10728|10726.5|10725|10723.5|1269
1665058500000|2022-10-06 12:15:00|10725|10723.5|10723.5|10722|10726|10724.5|10723.5|10722|1745
1665058800000|2022-10-06 12:20:00|10724|10722.5|10724.5|10722.5|10725.5|10724|10724|10722.5|1311
1665059100000|2022-10-06 12:25:00|10724|10722|10723.5|10722|10724.5|10722.5|10722|10720.5|3906
1665059400000|2022-10-06 12:30:00|10724|10723|10726|10724.5|10727.5|10726|10723.5|10722|3160
1665059700000|2022-10-06 12:35:00|10725.5|10724|10724.5|10723|10727|10725.5|10724.5|10723|1497
1665060000000|2022-10-06 12:40:00|10725|10723.5|10726|10724|10727.5|10726|10724|10722.5|3927
1665060300000|2022-10-06 12:45:00|10725.5|10724.5|10724.5|10723|10726|10724.5|10724|10722.5|4594
1665060600000|2022-10-06 12:50:00|10724|10722.5|10725|10723.5|10725.5|10724|10724|10722.5|6945
1665060900000|2022-10-06 12:55:00|10724.5|10723|10724|10722|10725.5|10724|10723.5|10722|2345
1665061200000|2022-10-06 13:00:00|10723.5|10722.5|10720.5|10719|10724|10722.5|10720.5|10719|3280
1665061500000|2022-10-06 13:05:00|10720|10718.5|10720.5|10719|10720.5|10719|10718.5|10717|3595
1665061800000|2022-10-06 13:10:00|10721|10719.5|10722.5|10720.5|10722.5|10721|10719.5|10718|3718
1665062100000|2022-10-06 13:15:00|10722|10721|10722|10720.5|10723|10721.5|10721.5|10720|1811
1665062400000|2022-10-06 13:20:00|10722.5|10721|10720|10718.5|10722.5|10721|10719.5|10718|1146
1665062700000|2022-10-06 13:25:00|10720.5|10719|10719.5|10718|10721.5|10720|10719|10717.5|2592
1665063000000|2022-10-06 13:30:00|10720|10718.5|10719|10717.5|10720|10718.5|10719|10717.5|7690
1665063300000|2022-10-06 13:35:00|10718.5|10717|10719.5|10718|10719.5|10718|10717.5|10716|4518
1665063600000|2022-10-06 13:40:00|10719|10717.5|10718.5|10717|10720|10718.5|10718.5|10716.5|2373
1665063900000|2022-10-06 13:45:00|10718|10716.5|10716|10714.5|10718|10716.5|10715|10713.5|5374
1665064200000|2022-10-06 13:50:00|10715.5|10714|10714|10712.5|10716.5|10715|10714|10712.5|4416
1665064500000|2022-10-06 13:55:00|10714.5|10712|10716|10714.5|10716|10714.5|10714.5|10712|1557
1665064800000|2022-10-06 14:00:00|10715.5|10714|10711.5|10710|10716|10714.5|10711|10709.5|4429
1665065100000|2022-10-06 14:05:00|10711|10709.5|10710.5|10709|10712|10710|10710|10708.5|2821
1665065400000|2022-10-06 14:10:00|10710|10708.5|10711|10709.5|10712|10710.5|10708.5|10707|3572
1665065700000|2022-10-06 14:15:00|10711.5|10710|10712|10710.5|10712.5|10711|10711|10709.5|4448
1665066000000|2022-10-06 14:20:00|10712.5|10711|10712.5|10711|10712.5|10711|10711.5|10710|3287
1665066300000|2022-10-06 14:25:00|10713|10711.5|10709.5|10708|10713|10711.5|10709.5|10708|2852
1665066600000|2022-10-06 14:30:00|10709|10707.5|10708|10706.5|10710|10708.5|10708|10706.5|3832
1665066900000|2022-10-06 14:35:00|10708.5|10707|10707|10705.5|10709.5|10708|10706.5|10705|3314
1665067200000|2022-10-06 14:40:00|10706.5|10705|10708|10706.5|10708.5|10707|10706.5|10705|8420
1665067500000|2022-10-06 14:45:00|10707.5|10706|10709|10707.5|10709|10707.5|10707.5|10706|8533
1665067800000|2022-10-06 14:50:00|10708.5|10707|10708.5|10707|10709|10707.5|10708|10706.5|1653
1665068100000|2022-10-06 14:55:00|10708|10706.5|10707.5|10706|10708.5|10707|10706|10704.5|2439
1665068400000|2022-10-06 15:00:00|10707|10705.5|10707.5|10706|10707.5|10706|10706|10704.5|3332
1665068700000|2022-10-06 15:05:00|10708|10706.5|10709|10707.5|10709|10707.5|10707.5|10705.5|2707
1665069000000|2022-10-06 15:10:00|10708.5|10707|10709|10707.5|10710|10708.5|10708|10706.5|5484
1665069300000|2022-10-06 15:15:00|10709.5|10708|10709.5|10708|10710|10708.5|10708.5|10707|5019
1665069600000|2022-10-06 15:20:00|10710|10708.5|10710|10708|10710|10708.5|10709|10707.5|1833
1665069900000|2022-10-06 15:25:00|10709.5|10708.5|10711|10709.5|10711|10709.5|10709.5|10708|3593
1665070200000|2022-10-06 15:30:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708|1309
1665070500000|2022-10-06 15:35:00|10709.5|10708|10709|10707.5|10710|10708.5|10709|10707.5|2834
1665070800000|2022-10-06 15:40:00|10709.5|10708|10710.5|10709|10711|10709.5|10709.5|10708|1117
1665071100000|2022-10-06 15:45:00|10710|10708.5|10711|10709.5|10711|10709.5|10710|10708.5|4884
1665071400000|2022-10-06 15:50:00|10711.5|10710|10710.5|10709|10711.5|10710|10710|10708.5|1132
1665071700000|2022-10-06 15:55:00|10710|10708.5|10711|10709.5|10711.5|10710|10710|10708.5|1023
1665072000000|2022-10-06 16:00:00|10710.5|10709|10710|10708.5|10711|10709.5|10710|10708.5|296
1665072300000|2022-10-06 16:05:00|10709.5|10708|10709.5|10708|10709.5|10708|10709|10707.5|951
1665072600000|2022-10-06 16:10:00|10710|10707.5|10708.5|10707|10710|10707.5|10708.5|10707|457
1665072900000|2022-10-06 16:15:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|595
1665073200000|2022-10-06 16:20:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|423
1665073500000|2022-10-06 16:25:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|828
1665073800000|2022-10-06 16:30:00|10709.5|10708|10710|10708.5|10710.5|10709|10709.5|10708|322
1665074100000|2022-10-06 16:35:00|10710.5|10709|10710|10708.5|10710.5|10709|10709.5|10708|295
1665074400000|2022-10-06 16:40:00|10709.5|10708|10709|10707.5|10710|10708.5|10709|10707.5|146
1665074700000|2022-10-06 16:45:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|164
1665075000000|2022-10-06 16:50:00|||||||||8
1665075300000|2022-10-06 16:55:00|10708.5||10708||10708.5||10708||54
1665075600000|2022-10-06 17:00:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|70
1665075900000|2022-10-06 17:05:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|95
1665076200000|2022-10-06 17:10:00|10708.5|10707|10709.5|10708|10709.5|10708|10708.5|10707|223
1665076500000|2022-10-06 17:15:00|10710|10708.5|10710|10708.5|10710|10708.5|10709|10707.5|685
1665076800000|2022-10-06 17:20:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|67
1665077100000|2022-10-06 17:25:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|57
1665077400000|2022-10-06 17:30:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|85
1665077700000|2022-10-06 17:35:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|58
1665078000000|2022-10-06 17:40:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|227
1665078300000|2022-10-06 17:45:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|185
1665078600000|2022-10-06 17:50:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|175
1665078900000|2022-10-06 17:55:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|107
1665079200000|2022-10-06 18:00:00|10710|10707.5|10708.5|10707|10710|10707.5|10708.5|10707|176
1665079500000|2022-10-06 18:05:00|10709|10707.5|10709|10707.5|10709.5|10708|10708.5|10707|80
1665079800000|2022-10-06 18:10:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|18
1665080100000|2022-10-06 18:15:00|10708.5|10707|10708|10706.5|10709|10707.5|10708|10706.5|70
1665080400000|2022-10-06 18:20:00|10708.5|10707|10708.5|10707|10709|10707.5|10708|10706.5|41
1665080700000|2022-10-06 18:25:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707|27
1665081000000|2022-10-06 18:30:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|20
1665081300000|2022-10-06 18:35:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|56
1665081600000|2022-10-06 18:40:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|125
1665081900000|2022-10-06 18:45:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|25
1665082200000|2022-10-06 18:50:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|26
1665082500000|2022-10-06 18:55:00|10708|10706.5|10707.5|10706|10708.5|10707|10707.5|10706|93
1665082800000|2022-10-06 19:00:00|10708|10706.5|10708.5|10707|10708.5|10707|10707.5|10706|81
1665083100000|2022-10-06 19:05:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|24
1665083400000|2022-10-06 19:10:00|10708|10706.5|10709|10707.5|10709|10707.5|10708|10706.5|43
1665083700000|2022-10-06 19:15:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|31
1665084000000|2022-10-06 19:20:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|34
1665084300000|2022-10-06 19:25:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10707.5|191
1665084600000|2022-10-06 19:30:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|29
1665084900000|2022-10-06 19:35:00|10709|10707.5|10709|10707|10709|10708|10708.5|10707|90
1665085200000|2022-10-06 19:40:00|10708.5|10707.5|10709|10707.5|10709|10707.5|10708.5|10707|69
1665085500000|2022-10-06 19:45:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10707.5|80
1665085800000|2022-10-06 19:50:00|10710|10707.5|10710|10708.5|10710|10708.5|10710|10707.5|67
1665086100000|2022-10-06 19:55:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|47
1665101700000|2022-10-07 00:15:00|10710|10708.5|10709|10707.5|10710|10708.5|10708.5|10707|183
1665102000000|2022-10-07 00:20:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|74
1665102300000|2022-10-07 00:25:00|10707.5|10706|10707.5|10706|10708|10706.5|10707.5|10706|40
1665102600000|2022-10-07 00:30:00|10708|10706.5|10708|10706|10708|10706.5|10707.5|10706|9
1665102900000|2022-10-07 00:35:00|10707.5||10707.5||10707.5||10707.5||1
1665103200000|2022-10-07 00:40:00|10707|10705.5|10707|10705.5|10707|10705.5|10706.5|10705|100
1665103500000|2022-10-07 00:45:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|2
1665103800000|2022-10-07 00:50:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10705.5|6
1665104100000|2022-10-07 00:55:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|23
1665104400000|2022-10-07 01:00:00|10706.5|10705|10707.5|10706|10707.5|10706|10706.5|10705|36
1665104700000|2022-10-07 01:05:00|10707|10705.5|10707|10705.5|10707|10705.5|10706.5|10705|10
1665105300000|2022-10-07 01:15:00|10706.5|10705|10706.5|10705|10707|10705|10706.5|10705|20
1665105600000|2022-10-07 01:20:00|10707|10704.5|10706|10704.5|10707|10705|10706|10704.5|11
1665105900000|2022-10-07 01:25:00|||||||||3
1665106200000|2022-10-07 01:30:00|10706.5|10705|10706.5|10705|10706.5|10705|10706|10704.5|86
1665106500000|2022-10-07 01:35:00|10707||10706.5||10707||10706.5||0
1665106800000|2022-10-07 01:40:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|7
1665107100000|2022-10-07 01:45:00|10707|10705.5|10707|10705|10707|10705.5|10706.5|10705|9
1665107400000|2022-10-07 01:50:00||10705.5||10705.5||10705.5||10705|1
1665107700000|2022-10-07 01:55:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10705|74
1665108000000|2022-10-07 02:00:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|10
1665108300000|2022-10-07 02:05:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|2
1665108600000|2022-10-07 02:10:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|46
1665109200000|2022-10-07 02:20:00|10708|10706.5|10708|10706|10708|10706.5|10707.5|10706|193
1665109500000|2022-10-07 02:25:00|10707.5|10706.5|10708|10706.5|10708|10706.5|10707.5|10706|68
1665109800000|2022-10-07 02:30:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|113
1665110100000|2022-10-07 02:35:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|9
1665110400000|2022-10-07 02:40:00|||||||||10
1665110700000|2022-10-07 02:45:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10706.5|48
1665111000000|2022-10-07 02:50:00||10706.5||10707||10707||10706.5|19
1665111300000|2022-10-07 02:55:00|10708|10706.5|10708.5|10706.5|10708.5|10706.5|10708|10706.5|18
1665111600000|2022-10-07 03:00:00|10708|10707|10708.5|10707|10708.5|10707|10708|10707|7
1665111900000|2022-10-07 03:05:00||10706.5||10707||10707||10706.5|0
1665112200000|2022-10-07 03:10:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|1
1665112500000|2022-10-07 03:15:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|7
1665112800000|2022-10-07 03:20:00||10706.5||10706.5||10706.5||10706.5|2
1665113100000|2022-10-07 03:25:00|10709|10707|10708.5|10707|10709|10707.5|10708.5|10707|15
1665113400000|2022-10-07 03:30:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|11
1665113700000|2022-10-07 03:35:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|1
1665114300000|2022-10-07 03:45:00|||||||||35
1665114600000|2022-10-07 03:50:00|||||||||1
1665114900000|2022-10-07 03:55:00|||||||||20
1665115200000|2022-10-07 04:00:00|||||||||1
1665115500000|2022-10-07 04:05:00||10706.5||10707||10707||10706.5|0
1665115800000|2022-10-07 04:10:00|10708|10706.5|10709|10707.5|10709|10707.5|10708|10706.5|76
1665116700000|2022-10-07 04:25:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|29
1665117000000|2022-10-07 04:30:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|25
1665117300000|2022-10-07 04:35:00|||||||||3
1665117600000|2022-10-07 04:40:00|||||||||1
1665117900000|2022-10-07 04:45:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|7
1665118500000|2022-10-07 04:55:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|109
1665118800000|2022-10-07 05:00:00||10707.5||10708||10708||10707.5|2
1665119100000|2022-10-07 05:05:00||10707.5||10707.5||10708||10707.5|25
1665119400000|2022-10-07 05:10:00|10709|10708|10709.5|10708|10709.5|10708|10709|10708|7
1665119700000|2022-10-07 05:15:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|65
1665120600000|2022-10-07 05:30:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|0
1665120900000|2022-10-07 05:35:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|1
1665121200000|2022-10-07 05:40:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|139
1665121500000|2022-10-07 05:45:00|10709|10707.5|10708|10706.5|10709|10707.5|10708|10706|41
1665121800000|2022-10-07 05:50:00|10707.5|10706|10708.5|10706.5|10708.5|10707|10707.5|10706|8
1665122100000|2022-10-07 05:55:00|10708|10707|10707.5|10705.5|10708|10707|10707.5|10705.5|91
1665122400000|2022-10-07 06:00:00|10707|10706|10705|10703.5|10707|10706|10704|10702.5|1182
1665122700000|2022-10-07 06:05:00|10705.5|10704|10705|10703|10706.5|10705|10704.5|10703|821
1665123000000|2022-10-07 06:10:00|10705.5|10703.5|10704.5|10703|10705.5|10704|10704|10702.5|503
1665123300000|2022-10-07 06:15:00|10704|10702.5|10704|10702.5|10705|10703.5|10704|10702.5|685
1665123600000|2022-10-07 06:20:00|10704.5|10703|10703|10701|10704.5|10703|10702.5|10701|859
1665123900000|2022-10-07 06:25:00|10702.5|10701.5|10702|10700.5|10703|10701.5|10701|10699.5|1239
1665124200000|2022-10-07 06:30:00|10701.5|10700|10702|10700.5|10703.5|10701.5|10701.5|10700|1737
1665124500000|2022-10-07 06:35:00|10702.5|10701|10698|10696.5|10703|10701.5|10698|10696.5|2593
1665124800000|2022-10-07 06:40:00|10698.5|10697|10700|10698.5|10700.5|10699|10698|10696.5|2650
1665125100000|2022-10-07 06:45:00|10700.5|10698|10697.5|10696|10700.5|10698.5|10697|10695.5|2600
1665125400000|2022-10-07 06:50:00|10697|10695.5|10696|10694.5|10698.5|10697|10695|10693.5|2856
1665125700000|2022-10-07 06:55:00|10696.5|10695|10698|10696.5|10698.5|10697|10696.5|10695|1572
1665126000000|2022-10-07 07:00:00|10698.5|10697|10697.5|10696|10699|10697.5|10696.5|10695|2740
1665126300000|2022-10-07 07:05:00|10697|10695.5|10702|10700.5|10702.5|10701|10697|10695.5|3614
1665126600000|2022-10-07 07:10:00|10702.5|10701|10706|10704.5|10706|10704.5|10702.5|10701|4757
1665126900000|2022-10-07 07:15:00|10706.5|10705|10705.5|10704|10706.5|10705|10703.5|10702|5233
1665127200000|2022-10-07 07:20:00|10705|10703.5|10706|10704.5|10706|10704.5|10703|10701.5|2596
1665127500000|2022-10-07 07:25:00|10705.5|10704|10705|10703.5|10706.5|10705|10704|10702.5|1006
1665127800000|2022-10-07 07:30:00|10704.5|10703|10704.5|10703|10705|10703.5|10703.5|10702|1366
1665128100000|2022-10-07 07:35:00|10705|10703.5|10706|10704.5|10707|10705.5|10704.5|10703|3865
1665128400000|2022-10-07 07:40:00|10706.5|10705|10704|10702.5|10707.5|10706|10704|10702.5|7752
1665128700000|2022-10-07 07:45:00|10703.5|10702|10704|10702.5|10704.5|10703|10702.5|10701|3110
1665129000000|2022-10-07 07:50:00|10704.5|10703|10704|10702.5|10705|10703.5|10703.5|10702|1626
1665129300000|2022-10-07 07:55:00|10703.5|10702|10702.5|10701|10705|10703.5|10702.5|10701|2183
1665129600000|2022-10-07 08:00:00|10703|10701.5|10702|10700.5|10703.5|10702|10701|10699.5|3628
1665129900000|2022-10-07 08:05:00|10702.5|10701|10704|10702|10704|10702.5|10702.5|10701|2538
1665130200000|2022-10-07 08:10:00|10704.5|10702.5|10704.5|10703|10705.5|10703.5|10703.5|10702|1281
1665130500000|2022-10-07 08:15:00|10705|10703.5|10703.5|10702|10705.5|10704|10703.5|10702|3600
1665130800000|2022-10-07 08:20:00|10704|10702.5|10705|10703.5|10705.5|10704|10703.5|10702|1288
1665131100000|2022-10-07 08:25:00|10704.5|10703|10704.5|10703|10705|10703.5|10703.5|10702|749
1665131400000|2022-10-07 08:30:00|10705|10703.5|10705.5|10704|10706|10704.5|10705|10703.5|1152
1665131700000|2022-10-07 08:35:00|10706|10704.5|10704|10702.5|10706|10704.5|10704|10702.5|875
1665132000000|2022-10-07 08:40:00|10704.5|10703|10705|10703.5|10706|10704.5|10704|10703|1740
1665132300000|2022-10-07 08:45:00|10704.5|10703|10705.5|10704|10705.5|10704|10704|10702.5|738
1665132600000|2022-10-07 08:50:00|10705|10703.5|10705|10703.5|10705.5|10704|10704|10702.5|1448
1665132900000|2022-10-07 08:55:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|818
1665133200000|2022-10-07 09:00:00|10704.5|10703|10706|10704.5|10706|10704.5|10704|10702.5|1833
1665133500000|2022-10-07 09:05:00|10706.5|10705|10706|10704.5|10706.5|10705|10705.5|10704|1560
1665133800000|2022-10-07 09:10:00|10706.5|10704|10706.5|10705|10707|10705.5|10706|10704|3836
1665134100000|2022-10-07 09:15:00|10706|10704.5|10706.5|10705|10706.5|10705|10705.5|10704|1124
1665134400000|2022-10-07 09:20:00|10707|10705.5|10706.5|10705|10707.5|10706|10706.5|10704.5|6209
1665134700000|2022-10-07 09:25:00|10706|10704.5|10706.5|10705|10706.5|10705|10705.5|10704|849
1665135000000|2022-10-07 09:30:00|10706|10704.5|10705.5|10704|10706.5|10705|10705|10703.5|2045
1665135300000|2022-10-07 09:35:00|10706|10704.5|10706.5|10705|10706.5|10705|10705.5|10704|1321
1665135600000|2022-10-07 09:40:00|10707|10705.5|10707|10705.5|10708|10706.5|10706.5|10705|748
1665135900000|2022-10-07 09:45:00|10706.5|10705|10706|10704.5|10707|10705.5|10705.5|10704|3195
1665136200000|2022-10-07 09:50:00|10705.5|10704|10705.5|10704|10706|10704.5|10704|10702.5|4021
1665136500000|2022-10-07 09:55:00|10705|10703.5|10705|10703.5|10705|10703.5|10704|10702.5|1248
1665136800000|2022-10-07 10:00:00|10704.5|10703|10702.5|10701|10705|10703.5|10702.5|10701|1637
1665137100000|2022-10-07 10:05:00|10703|10701.5|10703|10701.5|10703.5|10702|10702.5|10701|1399
1665137400000|2022-10-07 10:10:00|10703.5|10702|10702.5|10700.5|10703.5|10702|10701.5|10700|1357
1665137700000|2022-10-07 10:15:00|10702|10701|10699.5|10698|10702.5|10701|10699.5|10698|3271
1665138000000|2022-10-07 10:20:00|10700|10698.5|10700|10698.5|10700|10698.5|10699|10697.5|2161
1665138300000|2022-10-07 10:25:00|10699.5|10698|10698.5|10697|10699.5|10698|10698.5|10696.5|1737
1665138600000|2022-10-07 10:30:00|10699|10696.5|10698|10696.5|10699|10697.5|10697|10695.5|2977
1665138900000|2022-10-07 10:35:00|10697.5|10696|10698.5|10697|10698.5|10697|10697.5|10696|1112
1665139200000|2022-10-07 10:40:00|10699|10697.5|10699|10697.5|10699|10697.5|10697|10695.5|2515
1665139500000|2022-10-07 10:45:00|10699.5|10698|10700.5|10699|10700.5|10699|10699|10697.5|1186
1665139800000|2022-10-07 10:50:00|10700|10698.5|10700|10698.5|10700.5|10699|10699.5|10698|1627
1665140100000|2022-10-07 10:55:00|10700.5|10699|10698.5|10697|10700.5|10699|10698.5|10697|2414
1665140400000|2022-10-07 11:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10698|10696|1004
1665140700000|2022-10-07 11:05:00|10699.5|10698|10700.5|10699|10700.5|10699|10698.5|10697|1377
1665141000000|2022-10-07 11:10:00|10700|10698.5|10701.5|10700|10701.5|10700|10700|10698.5|926
1665141300000|2022-10-07 11:15:00|10702|10700.5|10701.5|10700|10702|10700.5|10701|10699.5|1493
1665141600000|2022-10-07 11:20:00|10701|10699.5|10700|10698.5|10701|10699.5|10699.5|10698|1279
1665141900000|2022-10-07 11:25:00|10700.5|10699|10700|10698.5|10700.5|10699|10699|10697.5|1677
1665142200000|2022-10-07 11:30:00|10700.5|10698|10700|10698.5|10700.5|10699|10699|10697.5|1631
1665142500000|2022-10-07 11:35:00|10699.5|10698|10699|10697.5|10700|10698.5|10699|10697|512
1665142800000|2022-10-07 11:40:00|10699.5|10698|10699.5|10698|10700|10698.5|10699|10697.5|588
1665143100000|2022-10-07 11:45:00|10699|10697.5|10700|10698.5|10701|10699.5|10699|10697.5|972
1665143400000|2022-10-07 11:50:00|10700.5|10699|10699.5|10698|10700.5|10699|10699.5|10698|1640
1665143700000|2022-10-07 11:55:00|10700|10698.5|10701.5|10700|10702.5|10701|10700|10698.5|4348
1665144000000|2022-10-07 12:00:00|10701|10699.5|10701.5|10700|10702|10700.5|10701|10699.5|1459
1665144300000|2022-10-07 12:05:00|10702|10700.5|10701.5|10700|10702|10700.5|10701|10699.5|1638
1665144600000|2022-10-07 12:10:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|435
1665144900000|2022-10-07 12:15:00|10702|10700.5|10702|10700.5|10702|10700.5|10701|10699.5|938
1665145200000|2022-10-07 12:20:00|10701.5|10700|10702|10700.5|10702|10700.5|10700.5|10699|2165
1665145500000|2022-10-07 12:25:00|10702.5|10701|10704.5|10702|10704.5|10702.5|10702.5|10700.5|2448
1665145800000|2022-10-07 12:30:00|10703|10700|10699|10697.5|10703|10700|10695.5|10691|6365
1665146100000|2022-10-07 12:35:00|10699.5|10698|10699|10697.5|10700.5|10699|10697|10695.5|4164
1665146400000|2022-10-07 12:40:00|10698.5|10697|10696.5|10695|10699|10697.5|10696|10694.5|3831
1665146700000|2022-10-07 12:45:00|10697|10694.5|10695|10693.5|10697|10695|10693.5|10692|5217
1665147000000|2022-10-07 12:50:00|10694.5|10693|10696|10694.5|10698|10696.5|10694.5|10693|4661
1665147300000|2022-10-07 12:55:00|10696.5|10695|10699.5|10698|10699.5|10698|10696|10694.5|2312
1665147600000|2022-10-07 13:00:00|10699|10697.5|10700|10698.5|10701.5|10700|10699|10697.5|3069
1665147900000|2022-10-07 13:05:00|10699.5|10698|10697.5|10696|10699.5|10698|10696.5|10694.5|4409
1665148200000|2022-10-07 13:10:00|10697|10695.5|10700|10698.5|10700|10698.5|10696.5|10695|2807
1665148500000|2022-10-07 13:15:00|10700.5|10699|10700|10698.5|10702|10700.5|10699.5|10698|3522
1665148800000|2022-10-07 13:20:00|10700.5|10699|10698.5|10697|10700.5|10699|10697.5|10696|2277
1665149100000|2022-10-07 13:25:00|10698|10696.5|10696.5|10695|10699|10697.5|10696|10694.5|4329
1665149400000|2022-10-07 13:30:00|10697|10695.5|10697|10695.5|10697|10695.5|10696|10694.5|3101
1665149700000|2022-10-07 13:35:00|10697.5|10696|10698.5|10697|10699|10697.5|10697|10695.5|2334
1665150000000|2022-10-07 13:40:00|10698|10696.5|10696|10694.5|10698.5|10697|10696|10694.5|1837
1665150300000|2022-10-07 13:45:00|10696.5|10695|10696|10694.5|10696.5|10695|10695|10693.5|2692
1665150600000|2022-10-07 13:50:00|10695.5|10694|10695.5|10694|10697|10695.5|10695|10693.5|2578
1665150900000|2022-10-07 13:55:00|10696|10694.5|10696.5|10695|10697|10695.5|10695.5|10694|1492
1665151200000|2022-10-07 14:00:00|10696|10694.5|10693.5|10692|10696|10694.5|10693.5|10692|2595
1665151500000|2022-10-07 14:05:00|10693|10691.5|10692.5|10691|10693.5|10692|10692.5|10691|2757
1665151800000|2022-10-07 14:10:00|10693|10691.5|10692.5|10691|10694|10692.5|10692|10690.5|2423
1665152100000|2022-10-07 14:15:00|10692|10690.5|10693|10691.5|10693.5|10692|10692|10690.5|3247
1665152400000|2022-10-07 14:20:00|10693.5|10692|10691.5|10690|10693.5|10692|10691.5|10690|1749
1665152700000|2022-10-07 14:25:00|10692|10690.5|10692|10690.5|10692.5|10691|10691|10689.5|2707
1665153000000|2022-10-07 14:30:00|10692.5|10691|10691|10689.5|10692.5|10691|10691|10689.5|3086
1665153300000|2022-10-07 14:35:00|10691.5|10690|10690.5|10689|10691.5|10690|10689.5|10688|2388
1665153600000|2022-10-07 14:40:00|10691|10688.5|10691.5|10690|10691.5|10690|10690|10688.5|2337
1665153900000|2022-10-07 14:45:00|10691|10689.5|10692.5|10691|10693|10691.5|10691|10689.5|3462
1665154200000|2022-10-07 14:50:00|10692|10690.5|10692.5|10691|10693|10691.5|10692|10690.5|2023
1665154500000|2022-10-07 14:55:00|10692|10690.5|10692.5|10691|10693|10691.5|10692|10690.5|3268
1665154800000|2022-10-07 15:00:00|10693|10691.5|10693.5|10692|10693.5|10692|10692|10690.5|7454
1665155100000|2022-10-07 15:05:00|10694|10692.5|10694.5|10693|10694.5|10693|10693.5|10692|2922
1665155400000|2022-10-07 15:10:00|10694|10692.5|10694.5|10693|10694.5|10693|10693.5|10692|3296
1665155700000|2022-10-07 15:15:00|10694|10692.5|10694.5|10692.5|10695|10693.5|10694|10692.5|3344
1665156000000|2022-10-07 15:20:00|10694|10693|10695|10693.5|10695.5|10694|10694|10692.5|2199
1665156300000|2022-10-07 15:25:00|10694.5|10693|10695.5|10694|10695.5|10694|10694.5|10693|2107
1665156600000|2022-10-07 15:30:00|10695|10693.5|10694.5|10693|10695|10693.5|10694|10692.5|1435
1665156900000|2022-10-07 15:35:00|10694|10692.5|10695.5|10694|10695.5|10694|10694|10692.5|1766
1665157200000|2022-10-07 15:40:00|10695|10693.5|10696.5|10695|10696.5|10695|10695|10693.5|1308
1665157500000|2022-10-07 15:45:00|10696|10694.5|10695.5|10694|10696.5|10695|10695.5|10694|1886
1665157800000|2022-10-07 15:50:00|10696|10694.5|10696|10694.5|10696|10694.5|10695.5|10693.5|1189
1665158100000|2022-10-07 15:55:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10694.5|539
1665158400000|2022-10-07 16:00:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|254
1665158700000|2022-10-07 16:05:00|10696.5|10695|10697.5|10696|10697.5|10696|10696.5|10695|238
1665159000000|2022-10-07 16:10:00|10697|10695.5|10696|10694.5|10697|10695.5|10696|10694.5|313
1665159300000|2022-10-07 16:15:00|10695.5|10694|10695.5|10694|10695.5|10694.5|10695|10693.5|375
1665159600000|2022-10-07 16:20:00|10695|10693.5|10696.5|10695|10696.5|10695|10695|10693.5|385
1665159900000|2022-10-07 16:25:00|10696|10694.5|10696|10694.5|10696|10695|10695.5|10694|500
1665160200000|2022-10-07 16:30:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|461
1665160500000|2022-10-07 16:35:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|262
1665160800000|2022-10-07 16:40:00|10696|10694.5|10697|10695.5|10697|10695.5|10696|10694.5|165
1665161100000|2022-10-07 16:45:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|183
1665161400000|2022-10-07 16:50:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|219
1665161700000|2022-10-07 16:55:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|214
1665162000000|2022-10-07 17:00:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|250
1665162300000|2022-10-07 17:05:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|55
1665162600000|2022-10-07 17:10:00|||||||||10
1665162900000|2022-10-07 17:15:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|117
1665163200000|2022-10-07 17:20:00|10696.5|10695|10695.5|10694|10696.5|10695|10695.5|10694|274
1665163500000|2022-10-07 17:25:00|||||||||61
1665163800000|2022-10-07 17:30:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693.5|477
1665164100000|2022-10-07 17:35:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|147
1665164400000|2022-10-07 17:40:00|||||||||5
1665164700000|2022-10-07 17:45:00|10694.5|10693|10695|10693.5|10695|10693.5|10694.5|10693|329
1665165000000|2022-10-07 17:50:00|||||||||6
1665165300000|2022-10-07 17:55:00|||||||||4
1665165600000|2022-10-07 18:00:00|||||||||4
1665165900000|2022-10-07 18:05:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|61
1665166200000|2022-10-07 18:10:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|70
1665166500000|2022-10-07 18:15:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|5
1665166800000|2022-10-07 18:20:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|51
1665167100000|2022-10-07 18:25:00|||||||||9
1665167400000|2022-10-07 18:30:00|||||||||4
1665167700000|2022-10-07 18:35:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|36
1665168000000|2022-10-07 18:40:00|||||||||87
1665168600000|2022-10-07 18:50:00|||||||||33
1665169200000|2022-10-07 19:00:00|||||||||5
1665169500000|2022-10-07 19:05:00||10693.5||10694||10694||10693.5|123
1665169800000|2022-10-07 19:10:00|10695|10693.5|10695.5|10694|10695.5|10694|10695|10693.5|329
1665170100000|2022-10-07 19:15:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|264
1665171000000|2022-10-07 19:30:00|||||||||10
1665171300000|2022-10-07 19:35:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|23
1665171600000|2022-10-07 19:40:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|33
1665172200000|2022-10-07 19:50:00|10695.5|10694|10697|10695.5|10697|10695.5|10695.5|10694|365
1665172500000|2022-10-07 19:55:00|10696.5|10695|10696|10694|10696.5|10695.5|10695.5|10694|116
1665360900000|2022-10-10 00:15:00|10696.5|10695.5|10697|10695.5|10698|10696.5|10696|10694|71
1665361200000|2022-10-10 00:20:00|10696.5|10695|10695.5|10694|10697|10695.5|10695.5|10694|4
1665361500000|2022-10-10 00:25:00|10696|10694.5|10695.5|10694|10696.5|10694.5|10695.5|10694|71
1665361800000|2022-10-10 00:30:00|10695|10693.5|10695.5|10694|10696|10694|10695|10693.5|4
1665362100000|2022-10-10 00:35:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|5
1665362400000|2022-10-10 00:40:00|10696.5|10695.5|10697|10695|10697.5|10695.5|10696.5|10695|123
1665362700000|2022-10-10 00:45:00|10697.5|10695.5|10697|10695.5|10697.5|10695.5|10696.5|10695|18
1665363000000|2022-10-10 00:50:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|6
1665363300000|2022-10-10 00:55:00|10697.5|10696|10697.5|10695.5|10697.5|10696|10697|10695.5|2
1665363600000|2022-10-10 01:00:00|10697|10696|10696.5|10694.5|10697.5|10696|10696|10694.5|21
1665363900000|2022-10-10 01:05:00|10696|10695|10696.5|10694.5|10696.5|10695|10696|10694.5|0
1665364200000|2022-10-10 01:10:00|10697|10695|10697.5|10696|10697.5|10696|10696.5|10695|19
1665364500000|2022-10-10 01:15:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|55
1665365100000|2022-10-10 01:25:00|10697|10695.5|10698|10696.5|10698|10696.5|10697|10695.5|27
1665365400000|2022-10-10 01:30:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|7
1665365700000|2022-10-10 01:35:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|19
1665366000000|2022-10-10 01:40:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|16
1665366300000|2022-10-10 01:45:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|6
1665366600000|2022-10-10 01:50:00|10698.5|10697|10698.5|10697|10699|10697|10698.5|10697|8
1665366900000|2022-10-10 01:55:00|10699|10697.5|10699|10697|10699|10697.5|10698|10696.5|36
1665367200000|2022-10-10 02:00:00|10698.5|10696.5|10697.5|10696|10698.5|10696.5|10697.5|10696|38
1665367500000|2022-10-10 02:05:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|2
1665367800000|2022-10-10 02:10:00|10698.5||10698.5||10698.5||10698||2
1665368100000|2022-10-10 02:15:00||10697||10697||10697||10696.5|4
1665368400000|2022-10-10 02:20:00|10698|10696.5|10698|10696.5|10698.5|10696.5|10697.5|10696|79
1665368700000|2022-10-10 02:25:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|26
1665369000000|2022-10-10 02:30:00|||||||||2
1665369300000|2022-10-10 02:35:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|1
1665369600000|2022-10-10 02:40:00|||||||||16
1665369900000|2022-10-10 02:45:00|10698.5|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|61
1665370200000|2022-10-10 02:50:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|11
1665370500000|2022-10-10 02:55:00|||||||||16
1665370800000|2022-10-10 03:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10698|10696.5|46
1665371100000|2022-10-10 03:05:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|49
1665371700000|2022-10-10 03:15:00|||||||||1
1665372000000|2022-10-10 03:20:00||10696.5||10696.5||10696.5||10696.5|15
1665372300000|2022-10-10 03:25:00||10697||10696.5||10697||10696.5|7
1665372600000|2022-10-10 03:30:00|10698||10698||10698.5||10698||0
1665372900000|2022-10-10 03:35:00|||||||||1
1665373800000|2022-10-10 03:50:00|10698.5||10698||10698.5||10698||9
1665374100000|2022-10-10 03:55:00|||||||||1
1665375000000|2022-10-10 04:10:00|10698.5||10698.5||10698.5||10698||4
1665375600000|2022-10-10 04:20:00|10698||10698||10698||10698||0
1665375900000|2022-10-10 04:25:00|10697.5|10696|10697.5|10696|10698|10696.5|10697|10695.5|64
1665376200000|2022-10-10 04:30:00|10697|10695.5|10697|10695.5|10697.5|10695.5|10697|10695.5|19
1665376500000|2022-10-10 04:35:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|5
1665376800000|2022-10-10 04:40:00|||||||||10
1665377100000|2022-10-10 04:45:00|||||||||11
1665377400000|2022-10-10 04:50:00|||||||||9
1665377700000|2022-10-10 04:55:00|||||||||30
1665378000000|2022-10-10 05:00:00|10698|10696.5|10697.5|10696|10698.5|10697|10697|10695.5|72
1665378300000|2022-10-10 05:05:00|10698||10698||10698||10697.5||0
1665378600000|2022-10-10 05:10:00|10697.5|10696.5|10698|10696.5|10698|10696.5|10697.5|10696.5|6
1665378900000|2022-10-10 05:15:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|9
1665379200000|2022-10-10 05:20:00|||||||||5
1665379500000|2022-10-10 05:25:00|10697|10695.5|10698|10696.5|10698|10696.5|10697|10695.5|21
1665379800000|2022-10-10 05:30:00|10697.5|10696|10697.5|10696|10698|10696.5|10697|10695.5|81
1665380100000|2022-10-10 05:35:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|56
1665380400000|2022-10-10 05:40:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|182
1665380700000|2022-10-10 05:45:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|244
1665381000000|2022-10-10 05:50:00|10698.5|10697|10698.5|10697|10699.5|10697.5|10698.5|10697|27
1665381300000|2022-10-10 05:55:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697|107
1665381600000|2022-10-10 06:00:00|10699.5|10698|10697.5|10696|10700.5|10699|10697.5|10696|1015
1665381900000|2022-10-10 06:05:00|10698|10695.5|10697|10695.5|10699|10697.5|10696|10694.5|265
1665382200000|2022-10-10 06:10:00|10696.5|10695|10698|10696|10698.5|10697|10696.5|10695|434
1665382500000|2022-10-10 06:15:00|10697.5|10696.5|10697|10695.5|10698|10696.5|10696|10694.5|641
1665382800000|2022-10-10 06:20:00|10696.5|10695|10696.5|10695|10697.5|10696|10696|10694.5|426
1665383100000|2022-10-10 06:25:00|10697|10695.5|10696|10694.5|10698|10696.5|10696|10694.5|600
1665383400000|2022-10-10 06:30:00|10696.5|10695|10696|10694.5|10698|10696.5|10696|10694.5|689
1665383700000|2022-10-10 06:35:00|10696.5|10695|10698.5|10697|10699|10697|10696|10694.5|624
1665384000000|2022-10-10 06:40:00|10698|10696.5|10697.5|10696|10698.5|10697|10697|10695.5|693
1665384300000|2022-10-10 06:45:00|10697|10695.5|10697|10695|10697.5|10696|10696.5|10695|628
1665384600000|2022-10-10 06:50:00|10696.5|10695.5|10693.5|10692|10696.5|10695.5|10693.5|10692|1627
1665384900000|2022-10-10 06:55:00|10693|10691.5|10694.5|10693|10695|10693|10693|10691.5|804
1665385200000|2022-10-10 07:00:00|10695|10693.5|10698|10696.5|10698|10696.5|10694.5|10693|2005
1665385500000|2022-10-10 07:05:00|10698.5|10696|10699.5|10698|10700|10698.5|10698|10696|1469
1665385800000|2022-10-10 07:10:00|10700|10698.5|10703|10701.5|10705.5|10704|10699.5|10698|5275
1665386100000|2022-10-10 07:15:00|10703.5|10702|10711|10709.5|10711|10709.5|10702.5|10701|4911
1665386400000|2022-10-10 07:20:00|10711.5|10710|10708|10706.5|10712|10710.5|10707.5|10706|6042
1665386700000|2022-10-10 07:25:00|10707.5|10706|10707|10705.5|10708.5|10707|10707|10705.5|2353
1665387000000|2022-10-10 07:30:00|10707.5|10706|10707.5|10706|10709|10707.5|10707|10705.5|3134
1665387300000|2022-10-10 07:35:00|10707|10705.5|10708|10706.5|10710|10708.5|10707|10705.5|3632
1665387600000|2022-10-10 07:40:00|10708.5|10707|10712|10710.5|10712|10710.5|10707.5|10706|1824
1665387900000|2022-10-10 07:45:00|10712.5|10711|10713|10711.5|10715|10713.5|10712|10710.5|6118
1665388200000|2022-10-10 07:50:00|10712.5|10711|10711.5|10710|10713.5|10712|10711.5|10710|4777
1665388500000|2022-10-10 07:55:00|10712|10709.5|10709.5|10708|10712|10710|10709|10707.5|4425
1665388800000|2022-10-10 08:00:00|10710|10707.5|10712|10710.5|10712.5|10711|10709.5|10707.5|4549
1665389100000|2022-10-10 08:05:00|10711.5|10710|10712|10710.5|10713|10711.5|10711.5|10710|3069
1665389400000|2022-10-10 08:10:00|10712.5|10711|10711.5|10710|10713.5|10711.5|10711.5|10710|2640
1665389700000|2022-10-10 08:15:00|10712|10710.5|10710.5|10709|10712|10710.5|10709|10707.5|5323
1665390000000|2022-10-10 08:20:00|10711|10709.5|10710|10708.5|10711|10709.5|10708.5|10707|4187
1665390300000|2022-10-10 08:25:00|10710.5|10709|10707.5|10706|10710.5|10709|10706|10704.5|6280
1665390600000|2022-10-10 08:30:00|10708|10706.5|10709|10707.5|10709.5|10708|10707|10705.5|1676
1665390900000|2022-10-10 08:35:00|10709.5|10708|10709|10707.5|10711|10709.5|10708.5|10707|3184
1665391200000|2022-10-10 08:40:00|10709.5|10708|10710.5|10709|10710.5|10709|10708|10706.5|3324
1665391500000|2022-10-10 08:45:00|10710|10708.5|10711|10709.5|10711|10709.5|10709.5|10708|2463
1665391800000|2022-10-10 08:50:00|10710.5|10709|10710|10708.5|10710.5|10709|10709|10707.5|2006
1665392100000|2022-10-10 08:55:00|10709.5|10708|10711.5|10710|10712.5|10710.5|10709|10707.5|6685
1665392400000|2022-10-10 09:00:00|10711|10709.5|10714|10712.5|10715.5|10714|10711|10709.5|5403
1665392700000|2022-10-10 09:05:00|10713.5|10712|10715.5|10714|10716.5|10715|10713.5|10712|5101
1665393000000|2022-10-10 09:10:00|10715|10713.5|10715.5|10714|10717|10715.5|10713.5|10712|4257
1665393300000|2022-10-10 09:15:00|10715|10713.5|10715|10713.5|10716|10714.5|10714.5|10713|4364
1665393600000|2022-10-10 09:20:00|10714.5|10713|10715.5|10713.5|10716|10714.5|10714.5|10713|1114
1665393900000|2022-10-10 09:25:00|10715|10713|10713.5|10712|10715|10713.5|10713.5|10712|2116
1665394200000|2022-10-10 09:30:00|10714|10712.5|10716|10714.5|10716|10714.5|10714|10712.5|1550
1665394500000|2022-10-10 09:35:00|10716.5|10715|10716|10714.5|10717|10715.5|10716|10714.5|2727
1665394800000|2022-10-10 09:40:00|10716.5|10715|10715.5|10714|10717|10715.5|10715.5|10714|1477
1665395100000|2022-10-10 09:45:00|10716|10714.5|10715.5|10714|10716|10714.5|10715|10713.5|1628
1665395400000|2022-10-10 09:50:00|10715|10713.5|10714|10712.5|10715|10713.5|10713.5|10712|853
1665395700000|2022-10-10 09:55:00|10714.5|10713|10714|10712.5|10714.5|10713|10713.5|10712|853
1665396000000|2022-10-10 10:00:00|10714.5|10713|10715|10713|10715.5|10714|10713.5|10712|1470
1665396300000|2022-10-10 10:05:00|10714.5|10713.5|10714.5|10713|10715|10713.5|10714|10712.5|1499
1665396600000|2022-10-10 10:10:00|10715|10713.5|10713|10711.5|10715|10713.5|10712.5|10711|2022
1665396900000|2022-10-10 10:15:00|10712.5|10711|10711.5|10710|10713|10711.5|10711.5|10710|1938
1665397200000|2022-10-10 10:20:00|10712|10710.5|10711|10709.5|10712|10710.5|10710|10708.5|3696
1665397500000|2022-10-10 10:25:00|10710.5|10709|10709.5|10708|10711|10709.5|10708.5|10707|4864
1665397800000|2022-10-10 10:30:00|10710|10708.5|10708.5|10707|10710|10708.5|10707.5|10706|2015
1665398100000|2022-10-10 10:35:00|10709|10707.5|10709.5|10708|10709.5|10708|10708|10706.5|2077
1665398400000|2022-10-10 10:40:00|10709|10707.5|10709.5|10708|10710|10708.5|10709|10707.5|926
1665398700000|2022-10-10 10:45:00|10709|10707.5|10709.5|10708|10709.5|10708|10708.5|10707|634
1665399000000|2022-10-10 10:50:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|1136
1665399300000|2022-10-10 10:55:00|10709|10707.5|10708.5|10707|10709.5|10708|10708.5|10707|1702
1665399600000|2022-10-10 11:00:00|10709|10707.5|10709.5|10708|10709.5|10708|10708.5|10707|955
1665399900000|2022-10-10 11:05:00|10709|10707.5|10710|10708.5|10710|10708.5|10709|10707.5|5638
1665400200000|2022-10-10 11:10:00|10710.5|10709|10709.5|10708|10711|10709.5|10709.5|10708|1213
1665400500000|2022-10-10 11:15:00|10710|10708.5|10708|10706.5|10710.5|10709|10708|10706.5|3500
1665400800000|2022-10-10 11:20:00|10708.5|10707|10711|10709.5|10711|10709.5|10708.5|10706.5|1649
1665401100000|2022-10-10 11:25:00|10710.5|10709|10710.5|10709|10710.5|10709|10710|10708.5|756
1665401400000|2022-10-10 11:30:00|10711|10708.5|10712|10710.5|10712|10710.5|10711|10708.5|1983
1665401700000|2022-10-10 11:35:00|10712.5|10711|10711|10709.5|10712.5|10711|10711|10709.5|1691
1665402000000|2022-10-10 11:40:00|10711.5|10710|10710|10708.5|10711.5|10710|10709|10707.5|1544
1665402300000|2022-10-10 11:45:00|10710.5|10709|10712|10710.5|10712|10710.5|10709.5|10708|4174
1665402600000|2022-10-10 11:50:00|10712.5|10710|10712|10710|10713|10711.5|10711.5|10710|1987
1665402900000|2022-10-10 11:55:00|10711.5|10710.5|10712.5|10711|10712.5|10711|10711|10709.5|607
1665403200000|2022-10-10 12:00:00|10713|10711.5|10710.5|10709|10713|10711.5|10710|10708.5|1931
1665403500000|2022-10-10 12:05:00|10711|10709.5|10711|10709.5|10711.5|10710|10710|10708.5|1067
1665403800000|2022-10-10 12:10:00|10711.5|10709|10707.5|10706|10711.5|10709.5|10707.5|10706|2018
1665404100000|2022-10-10 12:15:00|10708|10706.5|10706.5|10705|10708.5|10707|10706|10704.5|1495
1665404400000|2022-10-10 12:20:00|10707|10705.5|10707|10705.5|10707.5|10706|10706|10704.5|2413
1665404700000|2022-10-10 12:25:00|10706.5|10705|10706|10704.5|10707.5|10706|10703.5|10701.5|5423
1665405000000|2022-10-10 12:30:00|10706.5|10705|10706|10704.5|10706.5|10705|10705|10703.5|6275
1665405300000|2022-10-10 12:35:00|10705.5|10704|10706|10704.5|10706.5|10705|10705|10703.5|1060
1665405600000|2022-10-10 12:40:00|10705.5|10704|10708.5|10707|10708.5|10707|10705.5|10704|3587
1665405900000|2022-10-10 12:45:00|10709|10707.5|10708.5|10707|10709.5|10708|10708|10706.5|1515
1665406200000|2022-10-10 12:50:00|10708|10706.5|10707|10705.5|10708.5|10707|10706.5|10705|7906
1665406500000|2022-10-10 12:55:00|10707.5|10706|10707.5|10706|10708|10706|10706.5|10705|987
1665406800000|2022-10-10 13:00:00|10708|10706.5|10707|10705|10708|10706.5|10706|10704.5|1262
1665407100000|2022-10-10 13:05:00|10706.5|10705.5|10707.5|10706|10708|10706.5|10706.5|10705|737
1665407400000|2022-10-10 13:10:00|10707|10705.5|10707.5|10706|10707.5|10706|10706|10704.5|2408
1665407700000|2022-10-10 13:15:00|10708|10706.5|10706|10704.5|10708|10706.5|10706|10704.5|2257
1665408000000|2022-10-10 13:20:00|10705.5|10704|10705|10703.5|10706.5|10705|10705|10703.5|858
1665408300000|2022-10-10 13:25:00|10705.5|10704|10706.5|10705|10707.5|10705.5|10705|10703.5|1537
1665408600000|2022-10-10 13:30:00|10706|10704.5|10705|10703.5|10706|10704.5|10704.5|10703|4471
1665408900000|2022-10-10 13:35:00|10705.5|10704|10705|10703.5|10705.5|10704|10704|10702.5|951
1665409200000|2022-10-10 13:40:00|10705.5|10704|10703.5|10702|10705.5|10704|10703.5|10702|544
1665409500000|2022-10-10 13:45:00|10704|10702.5|10703.5|10702|10704.5|10703|10703.5|10702|645
1665409800000|2022-10-10 13:50:00|10703|10701.5|10704|10702.5|10704.5|10703|10702.5|10701|2104
1665410100000|2022-10-10 13:55:00|10704.5|10703|10705.5|10704|10705.5|10704|10703.5|10702|804
1665410400000|2022-10-10 14:00:00|10706|10704.5|10704.5|10703|10706|10704.5|10704|10702.5|781
1665410700000|2022-10-10 14:05:00|10704|10702.5|10702|10700.5|10704.5|10703|10701.5|10700|1272
1665411000000|2022-10-10 14:10:00|10701.5|10700|10703|10701.5|10703|10701.5|10701.5|10700|1132
1665411300000|2022-10-10 14:15:00|10702.5|10701|10703|10701.5|10704|10702.5|10702.5|10701|1150
1665411600000|2022-10-10 14:20:00|10702.5|10701|10702|10700.5|10703|10701|10701.5|10700|551
1665411900000|2022-10-10 14:25:00|10701.5|10700|10695|10693.5|10702|10700.5|10695|10693.5|2081
1665412200000|2022-10-10 14:30:00|10695.5|10694|10689|10687.5|10701|10699.5|10688.5|10686.5|11180
1665412500000|2022-10-10 14:35:00|10689.5|10688|10683|10681.5|10692|10690.5|10681.5|10680|13016
1665412800000|2022-10-10 14:40:00|10682.5|10681|10683|10681.5|10683|10681.5|10678|10676.5|10634
1665413100000|2022-10-10 14:45:00|10683.5|10682|10687.5|10686|10689|10687.5|10683|10682|6830
1665413400000|2022-10-10 14:50:00|10688|10685.5|10687|10685.5|10689.5|10688|10686.5|10685|6193
1665413700000|2022-10-10 14:55:00|10686.5|10685|10687|10685.5|10688|10686.5|10683|10681.5|5812
1665414000000|2022-10-10 15:00:00|10687.5|10686|10682|10680.5|10687.5|10686|10682|10680.5|5969
1665414300000|2022-10-10 15:05:00|10681|10679.5|10683.5|10682|10684.5|10683|10680|10678.5|5993
1665414600000|2022-10-10 15:10:00|10683|10681.5|10686|10684.5|10687.5|10686|10683|10681.5|5351
1665414900000|2022-10-10 15:15:00|10686.5|10685|10686.5|10685|10686.5|10685|10683|10681.5|9229
1665415200000|2022-10-10 15:20:00|10687|10685.5|10690|10688.5|10690.5|10688.5|10686.5|10685|8322
1665415500000|2022-10-10 15:25:00|10689.5|10688|10690|10688.5|10690.5|10689|10688.5|10687|3444
1665415800000|2022-10-10 15:30:00|10689.5|10688|10688.5|10687|10689.5|10688.5|10687|10685.5|3704
1665416100000|2022-10-10 15:35:00|10688|10686.5|10689.5|10688|10689.5|10688|10687.5|10686|2965
1665416400000|2022-10-10 15:40:00|10690|10688.5|10690.5|10689|10691.5|10690|10690|10688.5|2461
1665416700000|2022-10-10 15:45:00|10690|10688.5|10690|10688.5|10691|10689.5|10689|10687.5|2141
1665417000000|2022-10-10 15:50:00|10690.5|10689|10691|10689.5|10691.5|10689.5|10690|10688.5|1901
1665417300000|2022-10-10 15:55:00|10691.5|10690|10690|10688.5|10692|10690.5|10689.5|10688|1597
1665417600000|2022-10-10 16:00:00|10689.5|10688|10690.5|10689|10690.5|10689|10689|10687.5|1113
1665417900000|2022-10-10 16:05:00|10690|10688.5|10689.5|10688|10690.5|10689|10689.5|10688|968
1665418200000|2022-10-10 16:10:00|10689|10687.5|10689|10687.5|10689.5|10688|10688.5|10687|1800
1665418500000|2022-10-10 16:15:00|10689.5|10688|10689|10687.5|10690|10688.5|10689|10687.5|3895
1665418800000|2022-10-10 16:20:00|10689.5|10688|10688.5|10687|10689.5|10688|10688.5|10687|390
1665419100000|2022-10-10 16:25:00|10689|10687.5|10688.5|10687|10689|10687.5|10688.5|10686.5|595
1665419400000|2022-10-10 16:30:00|10689|10687.5|10688.5|10687|10689|10687.5|10688.5|10687|215
1665419700000|2022-10-10 16:35:00|10689|10687.5|10689|10687.5|10689|10687.5|10688.5|10687|351
1665420000000|2022-10-10 16:40:00|10689.5|10688|10689|10687.5|10689.5|10688|10689|10687.5|568
1665420300000|2022-10-10 16:45:00|10689.5|10688|10689|10687.5|10689.5|10688|10688.5|10687|352
1665420600000|2022-10-10 16:50:00|10688.5|10687|10689|10687.5|10689|10687.5|10688.5|10687|656
1665420900000|2022-10-10 16:55:00|10689.5|10688|10688|10686.5|10689.5|10688|10688|10686.5|924
1665421500000|2022-10-10 17:05:00|10687.5|10686|10686|10684.5|10688|10686.5|10685.5|10684|2770
1665421800000|2022-10-10 17:10:00|10687|10685.5|10692.5|10691|10693|10691.5|10687|10685.5|2058
1665422100000|2022-10-10 17:15:00|10692|10690.5|10692|10690.5|10692.5|10691|10690.5|10689|1157
1665422400000|2022-10-10 17:20:00|10692.5|10691|10693.5|10692|10694|10692.5|10692.5|10691|1101
1665422700000|2022-10-10 17:25:00|10693|10691.5|10694.5|10693|10695|10693.5|10692.5|10691|661
1665423000000|2022-10-10 17:30:00|10695|10693.5|10694|10692.5|10695|10693.5|10694|10692.5|288
1665423300000|2022-10-10 17:35:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|94
1665423600000|2022-10-10 17:40:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10692.5|174
1665423900000|2022-10-10 17:45:00|10694|10692.5|10694|10692.5|10694.5|10693|10693|10691.5|243
1665424200000|2022-10-10 17:50:00|10693.5|10692|10692.5|10691|10694|10692.5|10692.5|10691|213
1665424500000|2022-10-10 17:55:00|10693|10691.5|10692|10690.5|10693|10691.5|10692|10690.5|37
1665424800000|2022-10-10 18:00:00|10692.5|10691|10693.5|10692|10693.5|10692|10692.5|10691|60
1665425100000|2022-10-10 18:05:00|10693|10691.5|10694|10692.5|10694|10692.5|10693|10691.5|317
1665425400000|2022-10-10 18:10:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|3
1665425700000|2022-10-10 18:15:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|70
1665426300000|2022-10-10 18:25:00|10693|10691.5|10694|10692.5|10694.5|10693|10693|10691.5|330
1665426600000|2022-10-10 18:30:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|248
1665426900000|2022-10-10 18:35:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|25
1665427200000|2022-10-10 18:40:00|10695|10693.5|10695|10693|10695|10693.5|10694.5|10693|109
1665427500000|2022-10-10 18:45:00|10695.5|10693.5|10695.5|10694|10695.5|10694|10695.5|10693.5|14
1665427800000|2022-10-10 18:50:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694|94
1665428100000|2022-10-10 18:55:00|10695.5|10694|10695|10693|10696|10694.5|10694.5|10693|295
1665428400000|2022-10-10 19:00:00|10695.5|10693.5|10696|10694.5|10696|10694.5|10695.5|10693.5|193
1665428700000|2022-10-10 19:05:00|10695.5|10694|10696.5|10695|10696.5|10695|10695.5|10694|224
1665429000000|2022-10-10 19:10:00|10696|10694.5|10696|10694.5|10696.5|10695|10696|10694.5|28
1665429300000|2022-10-10 19:15:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10694.5|47
1665429600000|2022-10-10 19:20:00|||||||||4
1665429900000|2022-10-10 19:25:00|10697|10695.5|10696.5|10695|10697|10695.5|10696|10694.5|220
1665430200000|2022-10-10 19:30:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|172
1665430500000|2022-10-10 19:35:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|26
1665430800000|2022-10-10 19:40:00|||||||||5
1665431100000|2022-10-10 19:45:00|||||||||11
1665431400000|2022-10-10 19:50:00|10696|10694.5|10696|10694.5|10696|10694.5|10695.5|10694|67
1665431700000|2022-10-10 19:55:00|10695.5|10694|10695.5|10693.5|10695.5|10694.5|10695.5|10693.5|293
1665447300000|2022-10-11 00:15:00|10696.5|10694|10696|10694.5|10696.5|10694.5|10694|10692.5|323
1665447600000|2022-10-11 00:20:00|10696.5||10696||10696.5||10696||8
1665447900000|2022-10-11 00:25:00|10695.5|10694|10696.5|10695|10696.5|10695|10695.5|10694|138
1665448200000|2022-10-11 00:30:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|58
1665448500000|2022-10-11 00:35:00|10696|10694.5|10696|10694.5|10696.5|10695|10696|10694.5|9
1665448800000|2022-10-11 00:40:00|10695.5|10694|10695.5|10694|10696|10694|10695.5|10694|18
1665449100000|2022-10-11 00:45:00|10696|10694.5|10695.5|10694|10696|10694.5|10695.5|10694|28
1665449400000|2022-10-11 00:50:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|99
1665449700000|2022-10-11 00:55:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|41
1665450000000|2022-10-11 01:00:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|5
1665450300000|2022-10-11 01:05:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10694.5|4
1665450600000|2022-10-11 01:10:00||10694.5||10695||10695||10694.5|1
1665450900000|2022-10-11 01:15:00|10696|10694.5|10696|10694.5|10696.5|10694.5|10696|10694.5|29
1665451200000|2022-10-11 01:20:00|10695.5|10694|10695|10693.5|10696|10694|10695|10693.5|12
1665451500000|2022-10-11 01:25:00|10694.5|10693|10694.5|10693|10694.5|10693.5|10694.5|10693|6
1665451800000|2022-10-11 01:30:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|15
1665452100000|2022-10-11 01:35:00|10694.5|10693|10693.5|10692|10694.5|10693|10693.5|10692|129
1665452400000|2022-10-11 01:40:00|10693|10691.5|10691|10689|10693|10691.5|10690|10688.5|248
1665452700000|2022-10-11 01:45:00|10690.5|10689.5|10692.5|10690.5|10692.5|10691|10690.5|10689|282
1665453000000|2022-10-11 01:50:00|10693|10691|10692.5|10690.5|10693|10691.5|10691.5|10690|146
1665453300000|2022-10-11 01:55:00|10692|10691|10692|10690.5|10692.5|10691|10691.5|10690|97
1665453600000|2022-10-11 02:00:00|10692.5|10691|10691.5|10690|10692.5|10691|10691.5|10690|21
1665453900000|2022-10-11 02:05:00|10692|10690.5|10692.5|10690.5|10692.5|10691|10691.5|10690|90
1665454200000|2022-10-11 02:10:00|10692|10690|10691.5|10690|10692.5|10690|10691.5|10690|35
1665454500000|2022-10-11 02:15:00|10692|10690.5|10691.5|10690|10692|10690.5|10691.5|10690|47
1665454800000|2022-10-11 02:20:00|||||||||6
1665455100000|2022-10-11 02:25:00|10692|10690.5|10691.5|10690|10692|10690.5|10691|10689.5|135
1665455700000|2022-10-11 02:35:00|||||||||1
1665456000000|2022-10-11 02:40:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|64
1665456300000|2022-10-11 02:45:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|36
1665456600000|2022-10-11 02:50:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|10
1665456900000|2022-10-11 02:55:00|10692|10690.5|10691.5|10690|10692|10690.5|10691.5|10690|1
1665457200000|2022-10-11 03:00:00|10692|10690.5|10692|10690.5|10692|10690.5|10691.5|10690.5|51
1665457500000|2022-10-11 03:05:00|10692.5||10692.5||10692.5||10692.5||7
1665457800000|2022-10-11 03:10:00|10692||10692||10692.5||10692||38
1665458100000|2022-10-11 03:15:00|10691|10689.5|10692|10690.5|10692|10690.5|10691|10689.5|60
1665458400000|2022-10-11 03:20:00|10691.5|10690|10692|10690.5|10692|10690.5|10691.5|10690|11
1665458700000|2022-10-11 03:25:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|4
1665459000000|2022-10-11 03:30:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|16
1665459300000|2022-10-11 03:35:00|10692.5|10691|10691.5|10690|10692.5|10691|10691.5|10690|24
1665459600000|2022-10-11 03:40:00|10692|10690.5|10691.5|10690|10692|10690.5|10691.5|10690|12
1665459900000|2022-10-11 03:45:00|10692|10690.5|10691.5|10690|10692|10690.5|10691.5|10690|40
1665460200000|2022-10-11 03:50:00|10691|10689.5|10690|10688|10691|10689.5|10690|10688|298
1665460500000|2022-10-11 03:55:00|10689.5|10688.5|10690|10688.5|10690|10688.5|10689.5|10688|194
1665460800000|2022-10-11 04:00:00|10689.5|10688|10689.5|10688|10690|10688.5|10689.5|10688|39
1665461100000|2022-10-11 04:05:00|10690|10688.5|10690|10688.5|10690|10688.5|10689.5|10688|39
1665461400000|2022-10-11 04:10:00|10689.5|10688|10690|10688.5|10690|10688.5|10689.5|10688|25
1665461700000|2022-10-11 04:15:00|10689.5|10688|10689.5|10688|10690|10688.5|10689.5|10688|68
1665462000000|2022-10-11 04:20:00|10689|10687.5|10689|10687|10689.5|10687.5|10688.5|10687|93
1665462300000|2022-10-11 04:25:00|10688.5|10686.5|10688|10686.5|10688.5|10686.5|10688|10686.5|57
1665462600000|2022-10-11 04:30:00|10687.5|10686|10688.5|10687|10689|10687.5|10687.5|10686|228
1665462900000|2022-10-11 04:35:00|10689|10687.5|10688.5|10687|10689|10687.5|10688.5|10687|34
1665463200000|2022-10-11 04:40:00|10689|10687.5|10688|10686.5|10689|10687.5|10688|10686.5|105
1665463500000|2022-10-11 04:45:00|10687.5|10686|10687.5|10686|10688|10686.5|10687.5|10686|40
1665463800000|2022-10-11 04:50:00|10688|10685.5|10687.5|10686|10688|10686|10687|10685.5|26
1665464100000|2022-10-11 04:55:00|10688|10686.5|10688.5|10686.5|10688.5|10686.5|10687|10685.5|271
1665464400000|2022-10-11 05:00:00|10688|10686|10688.5|10687|10689|10687|10687.5|10686|175
1665464700000|2022-10-11 05:05:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|24
1665465000000|2022-10-11 05:10:00|||||||||62
1665465300000|2022-10-11 05:15:00|10688|10686|10689|10687.5|10689.5|10687.5|10688|10686|335
1665465600000|2022-10-11 05:20:00|10688.5|10687|10688.5|10687|10689|10687|10688.5|10687|76
1665465900000|2022-10-11 05:25:00|10688|10686.5|10687.5|10686|10688|10686.5|10687.5|10686|60
1665466200000|2022-10-11 05:30:00|10687|10685.5|10688|10686.5|10688|10686.5|10687|10685.5|64
1665466500000|2022-10-11 05:35:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10686.5|368
1665466800000|2022-10-11 05:40:00|10689|10687.5|10689.5|10687.5|10689.5|10688|10689|10687.5|168
1665467100000|2022-10-11 05:45:00|10689|10688|10689|10687.5|10689.5|10688|10689|10687.5|107
1665467400000|2022-10-11 05:50:00|10689.5|10688|10690|10688|10690|10688.5|10689|10687.5|46
1665467700000|2022-10-11 05:55:00|10689.5|10687.5|10689|10687.5|10689.5|10687.5|10688.5|10687|158
1665468000000|2022-10-11 06:00:00|10688.5|10687|10689|10687|10692|10690.5|10687.5|10686|2162
1665468300000|2022-10-11 06:05:00|10688.5|10686.5|10691|10689.5|10691|10689.5|10687.5|10685.5|1091
1665468600000|2022-10-11 06:10:00|10690.5|10689|10691|10689.5|10692|10690.5|10689.5|10688|861
1665468900000|2022-10-11 06:15:00|10691.5|10690|10690.5|10689|10692|10690.5|10690|10688.5|559
1665469200000|2022-10-11 06:20:00|10690|10688.5|10690.5|10689|10691|10689.5|10689.5|10688|411
1665469500000|2022-10-11 06:25:00|10691|10689.5|10693.5|10692|10693.5|10692|10691|10689.5|1150
1665469800000|2022-10-11 06:30:00|10693|10691.5|10693|10691.5|10694.5|10693|10692.5|10691|1588
1665470100000|2022-10-11 06:35:00|10693.5|10692|10692.5|10691|10693.5|10692|10692|10690.5|1209
1665470400000|2022-10-11 06:40:00|10693|10691.5|10690.5|10689|10693|10691.5|10690|10688.5|1525
1665470700000|2022-10-11 06:45:00|10691|10689.5|10691|10689.5|10691.5|10690|10690.5|10689|1300
1665471000000|2022-10-11 06:50:00|10690.5|10689|10690|10688.5|10691.5|10690|10690|10688.5|1904
1665471300000|2022-10-11 06:55:00|10689.5|10688|10690.5|10689|10692|10690.5|10688|10686.5|3117
1665471600000|2022-10-11 07:00:00|10691|10689.5|10695|10693.5|10695.5|10694|10689.5|10688|4932
1665471900000|2022-10-11 07:05:00|10694.5|10693|10696|10694.5|10697.5|10696|10694.5|10693|4167
1665472200000|2022-10-11 07:10:00|10696.5|10694|10694|10692.5|10696.5|10694|10691.5|10690|2505
1665472500000|2022-10-11 07:15:00|10694.5|10693|10698|10696|10698|10696.5|10694|10692.5|2266
1665472800000|2022-10-11 07:20:00|10697.5|10696.5|10697|10695.5|10698|10696.5|10697|10695.5|2714
1665473100000|2022-10-11 07:25:00|10696.5|10695|10697.5|10696|10698|10696.5|10696.5|10695|2573
1665473400000|2022-10-11 07:30:00|10697|10695.5|10695|10693.5|10698|10696.5|10694|10692.5|6516
1665473700000|2022-10-11 07:35:00|10695.5|10694|10696|10694.5|10697.5|10696|10695|10693.5|2142
1665474000000|2022-10-11 07:40:00|10696.5|10695|10695|10693.5|10696.5|10695|10694.5|10693|2120
1665474300000|2022-10-11 07:45:00|10694.5|10693|10696|10694.5|10696|10694.5|10694.5|10693|1309
1665474600000|2022-10-11 07:50:00|10696.5|10695|10694|10692.5|10696.5|10695|10694|10692.5|1359
1665474900000|2022-10-11 07:55:00|10694.5|10693|10695.5|10694|10696|10694.5|10694|10692.5|1715
1665475200000|2022-10-11 08:00:00|10696|10694.5|10695.5|10694|10696.5|10695|10695.5|10693.5|1743
1665475500000|2022-10-11 08:05:00|10695|10693.5|10698|10696.5|10698|10696.5|10694.5|10693|2646
1665475800000|2022-10-11 08:10:00|10697.5|10696|10698|10696.5|10698.5|10697|10697.5|10696|2372
1665476100000|2022-10-11 08:15:00|10697.5|10696|10697.5|10696|10698.5|10697|10697|10695.5|5191
1665476400000|2022-10-11 08:20:00|10698|10696.5|10697|10695.5|10698.5|10697|10697|10695.5|4041
1665476700000|2022-10-11 08:25:00|10697.5|10696|10696.5|10694.5|10697.5|10696|10695.5|10694|2360
1665477000000|2022-10-11 08:30:00|10696|10694|10696|10694.5|10696|10694.5|10694.5|10693|3988
1665477300000|2022-10-11 08:35:00|10695.5|10694|10693.5|10692|10695.5|10694|10693.5|10692|1489
1665477600000|2022-10-11 08:40:00|10693|10691.5|10694.5|10693|10695.5|10694|10693|10691.5|1679
1665477900000|2022-10-11 08:45:00|10694|10692.5|10694|10692.5|10694|10692.5|10693|10691.5|1872
1665478200000|2022-10-11 08:50:00|10694.5|10693|10695|10693.5|10696|10694.5|10694|10692.5|5430
1665478500000|2022-10-11 08:55:00|10694.5|10693|10693|10691.5|10695|10693.5|10693|10691.5|3426
1665478800000|2022-10-11 09:00:00|10692.5|10691|10694.5|10692.5|10695|10693.5|10692|10690.5|3263
1665479100000|2022-10-11 09:05:00|10694|10693|10692.5|10691|10694|10693|10690.5|10689|4623
1665479400000|2022-10-11 09:10:00|10692|10690.5|10691|10689.5|10692.5|10691|10690.5|10689|3209
1665479700000|2022-10-11 09:15:00|10690.5|10689|10690|10688.5|10690.5|10689|10689|10687.5|5943
1665480000000|2022-10-11 09:20:00|10690.5|10688|10688.5|10687|10690.5|10689|10688.5|10687|4171
1665480300000|2022-10-11 09:25:00|10689|10687.5|10687|10685.5|10689|10687.5|10686|10684.5|6531
1665480600000|2022-10-11 09:30:00|10687.5|10686|10683|10681.5|10688|10686.5|10682.5|10681|8699
1665480900000|2022-10-11 09:35:00|10683.5|10682|10684.5|10683|10685.5|10684|10682.5|10681|4207
1665481200000|2022-10-11 09:40:00|10685|10683.5|10684|10682.5|10685|10683.5|10682.5|10681|3393
1665481500000|2022-10-11 09:45:00|10683.5|10682|10682|10680.5|10684|10682.5|10681.5|10680|5748
1665481800000|2022-10-11 09:50:00|10682.5|10681|10682.5|10681|10682.5|10681|10681|10679.5|3944
1665482100000|2022-10-11 09:55:00|10683|10681.5|10683.5|10682|10683.5|10682|10682.5|10681|3345
1665482400000|2022-10-11 10:00:00|10683|10681.5|10684|10682.5|10685|10683.5|10682.5|10681|3174
1665482700000|2022-10-11 10:05:00|10683.5|10682|10684|10682.5|10684.5|10683|10683|10681.5|4657
1665483000000|2022-10-11 10:10:00|10683.5|10682|10685.5|10684|10685.5|10684|10683.5|10682|2029
1665483300000|2022-10-11 10:15:00|10686|10684.5|10686.5|10685|10686.5|10685|10685.5|10684|1252
1665483600000|2022-10-11 10:20:00|10687|10685.5|10685.5|10684|10687|10685.5|10685|10683.5|2086
1665483900000|2022-10-11 10:25:00|10685|10683.5|10687|10685.5|10687|10685.5|10684.5|10682.5|5281
1665484200000|2022-10-11 10:30:00|10686.5|10685|10688.5|10687|10688.5|10687|10686.5|10685|1901
1665484500000|2022-10-11 10:35:00|10689|10686.5|10686.5|10685|10689|10687.5|10686.5|10685|2195
1665484800000|2022-10-11 10:40:00|10687|10685.5|10687.5|10686|10688.5|10687|10686.5|10685|1235
1665485100000|2022-10-11 10:45:00|10688|10685.5|10689.5|10688|10689.5|10688|10688|10685.5|3133
1665485400000|2022-10-11 10:50:00|10689|10687.5|10692|10690.5|10692|10690.5|10688.5|10687|5129
1665485700000|2022-10-11 10:55:00|10692.5|10690|10693|10691.5|10694|10692.5|10691|10689.5|2463
1665486000000|2022-10-11 11:00:00|10693.5|10692|10691|10689.5|10693.5|10692|10691|10689.5|3202
1665486300000|2022-10-11 11:05:00|10691.5|10690|10692.5|10691|10693|10691.5|10691|10689.5|1124
1665486600000|2022-10-11 11:10:00|10693|10691.5|10693|10691.5|10693.5|10692|10692|10690.5|802
1665486900000|2022-10-11 11:15:00|10692.5|10691|10694|10692.5|10694|10692.5|10692.5|10691|1405
1665487200000|2022-10-11 11:20:00|10694.5|10693|10695.5|10694|10697|10695.5|10693|10691.5|5483
1665487500000|2022-10-11 11:25:00|10695|10693.5|10694.5|10693|10696|10694.5|10694.5|10693|1569
1665487800000|2022-10-11 11:30:00|10695|10693.5|10695|10693.5|10695.5|10694|10694|10692.5|1502
1665488100000|2022-10-11 11:35:00|10695.5|10694|10695.5|10694|10696.5|10695|10695.5|10694|1446
1665488400000|2022-10-11 11:40:00|10696|10694.5|10695.5|10694|10696|10694.5|10695|10693.5|1224
1665488700000|2022-10-11 11:45:00|10695|10693.5|10694.5|10693|10695|10693.5|10694|10692.5|3833
1665489000000|2022-10-11 11:50:00|10694|10692.5|10693|10691.5|10694.5|10692.5|10691.5|10690|2196
1665489300000|2022-10-11 11:55:00|10693.5|10692|10695|10693.5|10695.5|10694|10693|10691.5|719
1665489600000|2022-10-11 12:00:00|10695.5|10694|10696|10694.5|10696.5|10695|10695|10693.5|1680
1665489900000|2022-10-11 12:05:00|10696.5|10694|10695|10693.5|10697|10695.5|10695|10693.5|1413
1665490200000|2022-10-11 12:10:00|10695.5|10694|10697.5|10696|10698.5|10697|10695.5|10694|3998
1665490500000|2022-10-11 12:15:00|10698|10696.5|10698.5|10697|10699|10697.5|10697.5|10696|1968
1665490800000|2022-10-11 12:20:00|10699|10697.5|10699|10697.5|10700.5|10699|10698|10696.5|2162
1665491100000|2022-10-11 12:25:00|10698.5|10697|10699|10697.5|10699.5|10698|10698|10696.5|1634
1665491400000|2022-10-11 12:30:00|10698.5|10697|10699|10697.5|10700.5|10699|10698.5|10697|4541
1665491700000|2022-10-11 12:35:00|10699.5|10698|10699|10697.5|10700.5|10699|10699|10697.5|4495
1665492000000|2022-10-11 12:40:00|10698.5|10697|10696.5|10695|10699|10697.5|10696.5|10695|4044
1665492300000|2022-10-11 12:45:00|10696|10694.5|10694.5|10693|10697.5|10696|10694.5|10693|3061
1665492600000|2022-10-11 12:50:00|10695|10693.5|10694.5|10692.5|10696|10694.5|10694|10692.5|2092
1665492900000|2022-10-11 12:55:00|10694|10693|10694.5|10693|10695|10693.5|10693.5|10692|2796
1665493200000|2022-10-11 13:00:00|10694|10692.5|10694|10692.5|10694|10692.5|10693|10691|1553
1665493500000|2022-10-11 13:05:00|10693.5|10692|10693|10691.5|10694|10692.5|10692.5|10691|1686
1665493800000|2022-10-11 13:10:00|10693.5|10692|10695|10693.5|10695.5|10694|10693|10691.5|2115
1665494100000|2022-10-11 13:15:00|10695.5|10694|10695.5|10694|10695.5|10694|10694|10692.5|2205
1665494400000|2022-10-11 13:20:00|10696|10694.5|10696.5|10695|10696.5|10695|10695.5|10694|1318
1665494700000|2022-10-11 13:25:00|10696|10694.5|10695.5|10694|10696.5|10695|10695|10693.5|5666
1665495000000|2022-10-11 13:30:00|10695|10693.5|10694|10692.5|10695.5|10694|10694|10692.5|1539
1665495300000|2022-10-11 13:35:00|10694.5|10693|10694.5|10693|10695|10693.5|10694|10692.5|2366
1665495600000|2022-10-11 13:40:00|10695|10693.5|10695.5|10694|10696|10694.5|10694.5|10693|2364
1665495900000|2022-10-11 13:45:00|10695|10693.5|10695|10693.5|10696|10694.5|10694.5|10693|2956
1665496200000|2022-10-11 13:50:00|10695.5|10694|10695|10693.5|10697|10695.5|10695|10693.5|1283
1665496500000|2022-10-11 13:55:00|10694.5|10693|10693|10691.5|10694.5|10693|10692|10690.5|3105
1665496800000|2022-10-11 14:00:00|10692.5|10691|10688.5|10687|10692.5|10691.5|10688|10686.5|6673
1665497100000|2022-10-11 14:05:00|10688|10686.5|10691|10689.5|10692|10690.5|10687|10685.5|4227
1665497400000|2022-10-11 14:10:00|10691.5|10690|10694|10692.5|10694.5|10693|10691|10689.5|5238
1665497700000|2022-10-11 14:15:00|10694.5|10693|10695.5|10694|10696|10694.5|10694|10692.5|3012
1665498000000|2022-10-11 14:20:00|10696|10694.5|10696|10694.5|10696.5|10695|10695|10693.5|2206
1665498300000|2022-10-11 14:25:00|10695.5|10694|10697.5|10696|10697.5|10696|10695.5|10694|1522
1665498600000|2022-10-11 14:30:00|10698|10696.5|10700.5|10699|10700.5|10699|10698|10696.5|2430
1665498900000|2022-10-11 14:35:00|10700|10698.5|10701.5|10700|10701.5|10700|10700|10698.5|3392
1665499200000|2022-10-11 14:40:00|10702|10699.5|10702|10700.5|10703|10701.5|10701.5|10699.5|2933
1665499500000|2022-10-11 14:45:00|10701.5|10700|10702|10700.5|10702.5|10701|10700.5|10699|2558
1665499800000|2022-10-11 14:50:00|10702.5|10701|10703|10701.5|10703.5|10702|10702|10700.5|3533
1665500100000|2022-10-11 14:55:00|10703.5|10702|10703|10701.5|10703.5|10702|10702|10700.5|3199
1665500400000|2022-10-11 15:00:00|10702.5|10701|10702.5|10701|10703|10701.5|10702|10700.5|5936
1665500700000|2022-10-11 15:05:00|10703|10701.5|10701.5|10700|10703|10701.5|10701|10699.5|4667
1665501000000|2022-10-11 15:10:00|10702|10700.5|10704|10702.5|10704.5|10703|10701.5|10700|3775
1665501300000|2022-10-11 15:15:00|10703.5|10702|10702|10700.5|10704.5|10703|10701.5|10700|3500
1665501600000|2022-10-11 15:20:00|10701.5|10700|10701|10699.5|10701.5|10700|10700.5|10699|1684
1665501900000|2022-10-11 15:25:00|10701.5|10700|10702.5|10701|10703|10701.5|10701.5|10700|2308
1665502200000|2022-10-11 15:30:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|1115
1665502500000|2022-10-11 15:35:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|1377
1665502800000|2022-10-11 15:40:00|10702|10700.5|10703|10701.5|10703|10701.5|10701.5|10700|2563
1665503100000|2022-10-11 15:45:00|10703.5|10702|10704|10702.5|10704|10702.5|10703|10701.5|624
1665503400000|2022-10-11 15:50:00|10703.5|10702|10703|10701.5|10704|10702.5|10702.5|10701|672
1665503700000|2022-10-11 15:55:00|10703.5|10702|10704|10702.5|10704.5|10703|10703.5|10702|1433
1665504000000|2022-10-11 16:00:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|581
1665504300000|2022-10-11 16:05:00|10702.5|10701|10701.5|10700|10702.5|10701|10701.5|10700|468
1665504600000|2022-10-11 16:10:00|10702|10700.5|10701.5|10700|10702|10700.5|10701|10699.5|777
1665504900000|2022-10-11 16:15:00|10702|10700.5|10703|10701.5|10703|10701.5|10702|10700.5|630
1665505200000|2022-10-11 16:20:00|10703.5|10702|10704.5|10703|10704.5|10703|10703.5|10702|288
1665505500000|2022-10-11 16:25:00|10704|10702.5|10703|10701.5|10704|10702.5|10703|10701.5|523
1665505800000|2022-10-11 16:30:00|10703.5|10702|10704|10702.5|10704|10702.5|10703|10702|324
1665506100000|2022-10-11 16:35:00|10704.5|10702|10704.5|10703|10704.5|10703|10704|10702|190
1665506400000|2022-10-11 16:40:00|10705|10703.5|10704|10702.5|10705|10703.5|10704|10702|251
1665506700000|2022-10-11 16:45:00|10703.5|10702|10704.5|10703|10705|10703.5|10703.5|10702|229
1665507000000|2022-10-11 16:50:00|10704|10702.5|10704.5|10703|10705|10703.5|10704|10702.5|728
1665507300000|2022-10-11 16:55:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|158
1665507600000|2022-10-11 17:00:00|10704|10702.5|10703|10701.5|10704.5|10703|10702.5|10701|309
1665507900000|2022-10-11 17:05:00|10703.5|10702|10703|10701.5|10703.5|10702|10702.5|10701|379
1665508200000|2022-10-11 17:10:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|233
1665508500000|2022-10-11 17:15:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|50
1665508800000|2022-10-11 17:20:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|128
1665509100000|2022-10-11 17:25:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|132
1665509400000|2022-10-11 17:30:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|25
1665509700000|2022-10-11 17:35:00|10703|10701.5|10703|10701.5|10703.5|10701.5|10703|10701.5|1
1665510300000|2022-10-11 17:45:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|11
1665510600000|2022-10-11 17:50:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|189
1665510900000|2022-10-11 17:55:00|10704|10702.5|10703|10701.5|10704|10702.5|10703|10701.5|416
1665511200000|2022-10-11 18:00:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|47
1665511500000|2022-10-11 18:05:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|180
1665511800000|2022-10-11 18:10:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|37
1665512100000|2022-10-11 18:15:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|138
1665512400000|2022-10-11 18:20:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|20
1665512700000|2022-10-11 18:25:00|||||||||2
1665513000000|2022-10-11 18:30:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|21
1665513300000|2022-10-11 18:35:00|10702|10700.5|10702|10700.5|10702.5|10700.5|10702|10700.5|32
1665513600000|2022-10-11 18:40:00|10701.5|10700|10701.5|10700|10702|10700.5|10701|10699.5|117
1665513900000|2022-10-11 18:45:00|10701|10699.5|10700.5|10699|10701|10699.5|10700|10698.5|565
1665514200000|2022-10-11 18:50:00|10701|10699.5|10699|10697.5|10701|10699.5|10699|10697.5|1373
1665514500000|2022-10-11 18:55:00|10699.5|10698|10698.5|10697|10700.5|10699|10698.5|10697|1761
1665514800000|2022-10-11 19:00:00|10698|10696.5|10697.5|10696|10698.5|10697|10697|10695.5|529
1665515100000|2022-10-11 19:05:00|10698|10696.5|10698.5|10697|10698.5|10697|10697.5|10696|829
1665515400000|2022-10-11 19:10:00|10698|10696.5|10697.5|10696|10698.5|10697|10697.5|10695.5|897
1665515700000|2022-10-11 19:15:00|10698|10696.5|10699|10697.5|10699.5|10698|10697.5|10696|478
1665516000000|2022-10-11 19:20:00|10699.5|10697|10699.5|10698|10699.5|10698|10698.5|10697|57
1665516300000|2022-10-11 19:25:00|10699|10697.5|10699|10697.5|10699.5|10698|10698.5|10697|204
1665516600000|2022-10-11 19:30:00|10699.5|10698|10699|10697.5|10699.5|10698|10698|10696.5|203
1665516900000|2022-10-11 19:35:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|139
1665517200000|2022-10-11 19:40:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|86
1665517500000|2022-10-11 19:45:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|48
1665517800000|2022-10-11 19:50:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|253
1665518100000|2022-10-11 19:55:00|10698.5|10697|10697.5|10696|10699|10697.5|10697.5|10695.5|514
1665533700000|2022-10-12 00:15:00|10696.5|10694.5|10696.5|10694.5|10696.5|10695|10695|10693.5|772
1665534000000|2022-10-12 00:20:00|10697|10695|10697|10695.5|10698.5|10697|10696.5|10695|156
1665534300000|2022-10-12 00:25:00|10696.5|10695|10697|10695.5|10698|10696|10696.5|10695|387
1665534600000|2022-10-12 00:30:00|10697.5|10696|10696.5|10695|10697.5|10696|10696.5|10695|87
1665534900000|2022-10-12 00:35:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|6
1665535200000|2022-10-12 00:40:00|10697|10695.5|10698.5|10697|10698.5|10697|10697|10695.5|166
1665535500000|2022-10-12 00:45:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|48
1665535800000|2022-10-12 00:50:00|10698|10696.5|10697.5|10696|10698|10697|10697|10695.5|160
1665536100000|2022-10-12 00:55:00|10698|10695.5|10698|10696|10698.5|10696.5|10698|10695.5|305
1665536400000|2022-10-12 01:00:00|10698.5|10696.5|10698.5|10696.5|10698.5|10697|10698|10696.5|6
1665536700000|2022-10-12 01:05:00|10698|10697|10698.5|10697|10698.5|10697|10698|10696.5|3
1665537000000|2022-10-12 01:10:00|10698|10696.5|10698.5|10696.5|10698.5|10697|10698|10696.5|57
1665537300000|2022-10-12 01:15:00|10698|10697|10698.5|10697|10699|10697.5|10698|10696.5|67
1665537600000|2022-10-12 01:20:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10696.5|5
1665537900000|2022-10-12 01:25:00||10696.5||10697||10697||10696.5|7
1665538200000|2022-10-12 01:30:00|10698|10696.5|10697.5|10696|10698.5|10696.5|10697.5|10696|6
1665538500000|2022-10-12 01:35:00|10697|10695.5|10698.5|10697|10698.5|10697|10697|10695.5|35
1665538800000|2022-10-12 01:40:00|10698|10696.5|10697.5|10696|10698|10696.5|10697|10695.5|67
1665539100000|2022-10-12 01:45:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696|29
1665539400000|2022-10-12 01:50:00|10699|10697.5|10698|10696.5|10699|10697.5|10698|10696.5|127
1665539700000|2022-10-12 01:55:00|10698.5|10697|10699.5|10698|10699.5|10698|10698.5|10696.5|63
1665540000000|2022-10-12 02:00:00|10698.5|10697.5|10699.5|10698|10700|10698|10698.5|10697|85
1665540300000|2022-10-12 02:05:00|10700|10698.5|10699.5|10698|10700|10698.5|10699|10697|146
1665540600000|2022-10-12 02:10:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|107
1665540900000|2022-10-12 02:15:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|31
1665541200000|2022-10-12 02:20:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|15
1665541500000|2022-10-12 02:25:00|10699.5|10698|10699.5|10697.5|10699.5|10698|10699|10697.5|34
1665541800000|2022-10-12 02:30:00|10700|10698|10700|10698.5|10700|10698.5|10700|10698|2
1665542100000|2022-10-12 02:35:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|75
1665542400000|2022-10-12 02:40:00|||||||||1
1665542700000|2022-10-12 02:45:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|8
1665543000000|2022-10-12 02:50:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10698.5|322
1665543300000|2022-10-12 02:55:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|25
1665543600000|2022-10-12 03:00:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|23
1665543900000|2022-10-12 03:05:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699|16
1665544200000|2022-10-12 03:10:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|24
1665544500000|2022-10-12 03:15:00|||||||||5
1665544800000|2022-10-12 03:20:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|22
1665545100000|2022-10-12 03:25:00|||||||||5
1665545400000|2022-10-12 03:30:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|36
1665545700000|2022-10-12 03:35:00|10701|10699.5|10701|10699|10701|10699.5|10701|10699|5
1665546000000|2022-10-12 03:40:00|10700.5|10699.5|10701|10699|10701|10699.5|10700.5|10699|6
1665546300000|2022-10-12 03:45:00|10700.5||10700.5||10701||10700.5||5
1665546600000|2022-10-12 03:50:00|10701|10699.5|10701.5|10700|10701.5|10700|10700.5|10699|60
1665546900000|2022-10-12 03:55:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|19
1665547200000|2022-10-12 04:00:00|10700.5|10699|10707|10705.5|10707|10705.5|10700|10698.5|146
1665547500000|2022-10-12 04:05:00|10707.5|10705|10707|10705|10709|10707|10705.5|10703.5|409
1665547800000|2022-10-12 04:10:00|10706.5|10705.5|10706.5|10704.5|10707|10705.5|10705|10703.5|198
1665548100000|2022-10-12 04:15:00|10706|10705|10706.5|10705|10707|10705.5|10706|10704.5|476
1665548400000|2022-10-12 04:20:00|10706|10704.5|10705.5|10704|10706|10704.5|10705|10703.5|190
1665548700000|2022-10-12 04:25:00|10706|10703.5|10705|10703.5|10706.5|10704.5|10704.5|10703|58
1665549000000|2022-10-12 04:30:00|10704.5|10703|10704|10702|10705|10703.5|10703.5|10702|55
1665549300000|2022-10-12 04:35:00|10703.5|10702.5|10704|10702|10704.5|10702.5|10703.5|10702|24
1665549600000|2022-10-12 04:40:00|10703.5|10702.5|10704|10702|10704.5|10702.5|10703.5|10702|12
1665549900000|2022-10-12 04:45:00|10703.5|10702.5|10704|10702|10704.5|10702.5|10703.5|10702|20
1665550200000|2022-10-12 04:50:00|10703.5|10702.5|10702.5|10700.5|10704|10702.5|10702|10700.5|272
1665550500000|2022-10-12 04:55:00|10703|10701|10702.5|10700.5|10703|10701.5|10702|10700.5|12
1665550800000|2022-10-12 05:00:00|10703|10701|10703|10701.5|10704|10702|10703|10700.5|111
1665551100000|2022-10-12 05:05:00|10703.5|10702|10703|10701|10703.5|10702|10702.5|10701|34
1665551400000|2022-10-12 05:10:00|10702.5|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|157
1665551700000|2022-10-12 05:15:00|10702|10700.5|10702|10700.5|10702.5|10701|10701.5|10700|198
1665552000000|2022-10-12 05:20:00|10701.5|10700|10701.5|10699.5|10702|10700.5|10700.5|10699|245
1665552300000|2022-10-12 05:25:00|10701|10700|10702|10700.5|10702|10700.5|10700.5|10699|51
1665552600000|2022-10-12 05:30:00|10701.5|10700|10701.5|10700|10702|10700|10700.5|10699|97
1665552900000|2022-10-12 05:35:00|10701|10699.5|10701.5|10700|10702|10700.5|10701|10699.5|120
1665553200000|2022-10-12 05:40:00|10702|10700.5|10702.5|10701|10702.5|10701|10701.5|10700|74
1665553500000|2022-10-12 05:45:00|10703|10701.5|10703|10701.5|10703.5|10702|10702.5|10701|290
1665553800000|2022-10-12 05:50:00|10703.5|10701|10703.5|10702|10703.5|10702|10703|10701|261
1665554100000|2022-10-12 05:55:00|10704|10702.5|10703|10701.5|10704|10702.5|10703|10701|420
1665554400000|2022-10-12 06:00:00|10703.5|10702|10702|10700.5|10704.5|10702.5|10700|10698.5|2582
1665554700000|2022-10-12 06:05:00|10702.5|10701|10702.5|10701|10702.5|10701|10700|10698|1069
1665555000000|2022-10-12 06:10:00|10702|10700.5|10700|10698.5|10702|10700.5|10699.5|10698|429
1665555300000|2022-10-12 06:15:00|10700.5|10699|10701|10699.5|10701.5|10700|10700|10698.5|492
1665555600000|2022-10-12 06:20:00|10700.5|10699|10702|10700|10702|10700.5|10699|10697.5|1160
1665555900000|2022-10-12 06:25:00|10701.5|10700.5|10703|10701.5|10704|10702|10701.5|10700.5|996
1665556200000|2022-10-12 06:30:00|10703.5|10702|10704|10702.5|10705.5|10704|10703|10701.5|1473
1665556500000|2022-10-12 06:35:00|10704.5|10703|10705.5|10704|10706|10704.5|10703|10701.5|1242
1665556800000|2022-10-12 06:40:00|10706|10704.5|10705|10703.5|10706.5|10705|10705|10703.5|1948
1665557100000|2022-10-12 06:45:00|10705.5|10704|10705|10703.5|10706.5|10705|10704.5|10703|768
1665557400000|2022-10-12 06:50:00|10704.5|10703|10703|10701.5|10705|10703.5|10703|10701.5|519
1665557700000|2022-10-12 06:55:00|10703.5|10702|10705|10703.5|10705|10703.5|10702.5|10701|2694
1665558000000|2022-10-12 07:00:00|10705.5|10704|10705.5|10704|10706.5|10705|10701.5|10700|4150
1665558300000|2022-10-12 07:05:00|10705|10703.5|10705|10703.5|10709.5|10708|10704.5|10703|4153
1665558600000|2022-10-12 07:10:00|10704.5|10703|10703|10701.5|10706|10704.5|10702.5|10701|4914
1665558900000|2022-10-12 07:15:00|10703.5|10701|10707.5|10706|10708.5|10707|10703.5|10701|2121
1665559200000|2022-10-12 07:20:00|10708|10706.5|10710|10708.5|10712|10710.5|10706.5|10705|9212
1665559500000|2022-10-12 07:25:00|10709.5|10708|10705.5|10704|10710|10708.5|10701|10699.5|5077
1665559800000|2022-10-12 07:30:00|10706|10704.5|10705|10703.5|10708|10706.5|10705|10703.5|7991
1665560100000|2022-10-12 07:35:00|10705.5|10704|10703.5|10702|10706|10704.5|10702|10700.5|3196
1665560400000|2022-10-12 07:40:00|10703|10701.5|10704|10702.5|10704.5|10703|10702|10700.5|2263
1665560700000|2022-10-12 07:45:00|10703.5|10702|10706|10704.5|10706.5|10705|10703.5|10702|1499
1665561000000|2022-10-12 07:50:00|10705.5|10704|10706.5|10705|10707|10705.5|10705.5|10704|1339
1665561300000|2022-10-12 07:55:00|10707|10705.5|10704|10702.5|10707|10705.5|10703.5|10702|1411
1665561600000|2022-10-12 08:00:00|10704.5|10703|10705|10703.5|10707|10705.5|10704.5|10702.5|1061
1665561900000|2022-10-12 08:05:00|10705.5|10703|10705|10703.5|10706|10704.5|10704.5|10703|1508
1665562200000|2022-10-12 08:10:00|10704.5|10703|10702.5|10701|10705.5|10704|10702.5|10701|911
1665562500000|2022-10-12 08:15:00|10703|10701.5|10702|10700.5|10704|10702.5|10701|10699.5|1896
1665562800000|2022-10-12 08:20:00|10702.5|10701|10704.5|10703|10704.5|10703|10701.5|10700|1297
1665563100000|2022-10-12 08:25:00|10704|10702.5|10705|10703.5|10705|10703.5|10703.5|10702|737
1665563400000|2022-10-12 08:30:00|10704.5|10703|10703|10701.5|10705|10703|10702.5|10701|1117
1665563700000|2022-10-12 08:35:00|10702.5|10701|10702|10700.5|10703.5|10702|10701|10699.5|2739
1665564000000|2022-10-12 08:40:00|10702.5|10701|10704.5|10703|10704.5|10703|10702.5|10701|2688
1665564300000|2022-10-12 08:45:00|10705|10703.5|10705.5|10703.5|10705.5|10704|10704|10702.5|2639
1665564600000|2022-10-12 08:50:00|10705|10704|10705|10703.5|10706.5|10705|10704.5|10703|2328
1665564900000|2022-10-12 08:55:00|10705.5|10704|10705.5|10704|10706|10704.5|10705|10703.5|1696
1665565200000|2022-10-12 09:00:00|10705|10703.5|10705|10703.5|10705.5|10704|10702.5|10701|1783
1665565500000|2022-10-12 09:05:00|10704.5|10703|10703.5|10702|10705.5|10704|10703.5|10702|2114
1665565800000|2022-10-12 09:10:00|10704|10702.5|10704.5|10703|10704.5|10703|10703.5|10702|965
1665566100000|2022-10-12 09:15:00|10705|10703.5|10706|10704.5|10707|10705.5|10705|10703.5|2083
1665566400000|2022-10-12 09:20:00|10705.5|10704|10706|10704.5|10706|10704.5|10704.5|10703|828
1665566700000|2022-10-12 09:25:00|10705.5|10704|10704.5|10703|10706.5|10704.5|10703.5|10702|1636
1665567000000|2022-10-12 09:30:00|10705|10703.5|10704|10702.5|10706|10704.5|10702.5|10701|4475
1665567300000|2022-10-12 09:35:00|10704.5|10703|10702.5|10701|10704.5|10703|10701|10699.5|3255
1665567600000|2022-10-12 09:40:00|10702|10700.5|10699|10697.5|10702.5|10701|10698.5|10697|3558
1665567900000|2022-10-12 09:45:00|10698.5|10697|10699|10697.5|10700|10698.5|10698|10696.5|2204
1665568200000|2022-10-12 09:50:00|10699.5|10699|10700.5|10699|10701|10699.5|10699|10697.5|4185
1665568500000|2022-10-12 09:55:00|10701|10699.5|10701.5|10700|10702|10700.5|10700|10698.5|1444
1665568800000|2022-10-12 10:00:00|10702|10699.5|10701.5|10700|10702|10700|10699.5|10698|4946
1665569100000|2022-10-12 10:05:00|10701|10699.5|10701.5|10700|10701.5|10700|10700.5|10699|1647
1665569400000|2022-10-12 10:10:00|10702|10700.5|10701|10699.5|10702|10700.5|10700|10698.5|2151
1665569700000|2022-10-12 10:15:00|10701.5|10700|10699.5|10698|10702|10700.5|10699.5|10698|410
1665570000000|2022-10-12 10:20:00|10699|10697.5|10698|10696.5|10699|10697.5|10698|10696.5|1599
1665570300000|2022-10-12 10:25:00|10698.5|10697|10697.5|10696|10698.5|10697|10696.5|10695|1822
1665570600000|2022-10-12 10:30:00|10697|10695.5|10697|10695.5|10697.5|10696|10696|10694.5|2095
1665570900000|2022-10-12 10:35:00|10696.5|10695|10697|10695.5|10697|10695.5|10696|10694.5|1557
1665571200000|2022-10-12 10:40:00|10696.5|10695|10696|10694.5|10697.5|10696|10696|10694.5|1029
1665571500000|2022-10-12 10:45:00|10695.5|10694|10696.5|10695|10697|10695.5|10695.5|10694|651
1665571800000|2022-10-12 10:50:00|10697|10695.5|10698|10696.5|10699|10697.5|10697|10695.5|1428
1665572100000|2022-10-12 10:55:00|10697.5|10696|10697.5|10696|10698.5|10697|10697|10695.5|1345
1665572400000|2022-10-12 11:00:00|10698|10696.5|10697.5|10696|10698.5|10697|10696|10694.5|3049
1665572700000|2022-10-12 11:05:00|10697|10695.5|10696.5|10695|10697.5|10696|10696|10694.5|1531
1665573000000|2022-10-12 11:10:00|10697|10695.5|10695.5|10694|10697.5|10696|10695|10693.5|2269
1665573300000|2022-10-12 11:15:00|10695|10693.5|10694.5|10693|10695.5|10694|10693.5|10692|1296
1665573600000|2022-10-12 11:20:00|10695|10693.5|10692|10690.5|10695|10693.5|10690|10688|29388
1665573900000|2022-10-12 11:25:00|10691.5|10690|10693|10691.5|10693|10691.5|10689.5|10688|6094
1665574200000|2022-10-12 11:30:00|10692.5|10691|10693.5|10692|10694|10692.5|10692.5|10691|3521
1665574500000|2022-10-12 11:35:00|10693|10691.5|10694.5|10693|10695|10693.5|10693|10691.5|2527
1665574800000|2022-10-12 11:40:00|10694|10692.5|10694.5|10693|10695|10693.5|10693.5|10692|2415
1665575100000|2022-10-12 11:45:00|10695|10692.5|10693.5|10691.5|10695|10693.5|10692.5|10691|3590
1665575400000|2022-10-12 11:50:00|10693|10691|10692.5|10690.5|10693|10691.5|10691|10689.5|2157
1665575700000|2022-10-12 11:55:00|10692|10691|10692|10690.5|10693|10691.5|10692|10690.5|1070
1665576000000|2022-10-12 12:00:00|10692.5|10691|10694|10692.5|10696|10694.5|10692|10690.5|5134
1665576300000|2022-10-12 12:05:00|10693.5|10692|10692.5|10691|10694.5|10692.5|10691.5|10690|2353
1665576600000|2022-10-12 12:10:00|10692|10690.5|10693.5|10692|10694|10692.5|10692|10690|1766
1665576900000|2022-10-12 12:15:00|10694|10692.5|10694.5|10693|10695|10693.5|10693.5|10692|2716
1665577200000|2022-10-12 12:20:00|10694|10692.5|10695|10693.5|10695.5|10694|10692|10690|5543
1665577500000|2022-10-12 12:25:00|10694.5|10693|10696|10694|10698|10696|10694|10692.5|2875
1665577800000|2022-10-12 12:30:00|10695.5|10693.5|10691|10689.5|10696|10694.5|10689.5|10688|6148
1665578100000|2022-10-12 12:35:00|10691.5|10690|10691.5|10690|10693.5|10692|10689.5|10688|3677
1665578400000|2022-10-12 12:40:00|10692|10690.5|10690.5|10689|10692|10690.5|10690|10688.5|2404
1665578700000|2022-10-12 12:45:00|10691|10689.5|10689|10687.5|10691.5|10690|10688.5|10687|3324
1665579000000|2022-10-12 12:50:00|10688.5|10687|10690.5|10689|10690.5|10689|10687.5|10686|2557
1665579300000|2022-10-12 12:55:00|10691|10689.5|10693.5|10692|10693.5|10692|10690.5|10689|3631
1665579600000|2022-10-12 13:00:00|10693|10691.5|10693.5|10692|10694|10692.5|10692|10690.5|3741
1665579900000|2022-10-12 13:05:00|10693|10691.5|10688|10686.5|10693|10691.5|10688|10686.5|2021
1665580200000|2022-10-12 13:10:00|10687.5|10686|10689.5|10688|10689.5|10688|10686.5|10685|5061
1665580500000|2022-10-12 13:15:00|10690|10688.5|10692|10690.5|10692.5|10691|10689.5|10688|2732
1665580800000|2022-10-12 13:20:00|10692.5|10691|10692|10690.5|10693|10691.5|10691.5|10690|7934
1665581100000|2022-10-12 13:25:00|10692.5|10691|10693.5|10692|10694|10692.5|10691.5|10690|1787
1665581400000|2022-10-12 13:30:00|10694|10692.5|10693.5|10692|10694|10692.5|10692.5|10691|5495
1665581700000|2022-10-12 13:35:00|10694|10692.5|10695.5|10694|10696|10694.5|10693|10691.5|4464
1665582000000|2022-10-12 13:40:00|10695|10693.5|10698|10696.5|10698.5|10697|10694.5|10693|4550
1665582300000|2022-10-12 13:45:00|10698.5|10697|10698.5|10697|10699.5|10698|10697.5|10696|3123
1665582600000|2022-10-12 13:50:00|10698|10696.5|10699|10697.5|10699.5|10698|10697.5|10696|5374
1665582900000|2022-10-12 13:55:00|10699.5|10698|10698.5|10697|10700|10698.5|10698.5|10697|2356
1665583200000|2022-10-12 14:00:00|10699|10697.5|10700|10698.5|10700|10698.5|10698.5|10697|1697
1665583500000|2022-10-12 14:05:00|10699.5|10698|10699|10697.5|10700|10698.5|10697.5|10696|2770
1665583800000|2022-10-12 14:10:00|10698.5|10697|10698.5|10697|10700.5|10699|10698|10696.5|2455
1665584100000|2022-10-12 14:15:00|10699|10697.5|10699|10697.5|10701|10699.5|10698.5|10696.5|3795
1665584400000|2022-10-12 14:20:00|10698.5|10697|10698|10696.5|10698.5|10697.5|10696.5|10695|2692
1665584700000|2022-10-12 14:25:00|10697.5|10696|10699.5|10698|10701|10699.5|10697.5|10696|2135
1665585000000|2022-10-12 14:30:00|10699|10697.5|10700|10698.5|10700.5|10699|10698.5|10697|1286
1665585300000|2022-10-12 14:35:00|10700.5|10699|10700|10698.5|10701|10699.5|10699.5|10698|4837
1665585600000|2022-10-12 14:40:00|10700.5|10699|10699.5|10698|10701.5|10700|10699.5|10698|2069
1665585900000|2022-10-12 14:45:00|10699|10697.5|10699.5|10698|10699.5|10698|10698|10696.5|6090
1665586200000|2022-10-12 14:50:00|10700|10698.5|10700.5|10699|10701.5|10700|10699|10697.5|2498
1665586500000|2022-10-12 14:55:00|10701|10699.5|10697.5|10696|10701.5|10700|10697.5|10696|5391
1665586800000|2022-10-12 15:00:00|10697|10695.5|10699.5|10698|10699.5|10698|10697|10695.5|2162
1665587100000|2022-10-12 15:05:00|10699|10697.5|10698.5|10697|10699.5|10698|10698|10696.5|807
1665587400000|2022-10-12 15:10:00|10698|10696.5|10697.5|10696|10698.5|10697|10697|10695.5|2356
1665587700000|2022-10-12 15:15:00|10697|10695.5|10699|10697.5|10699.5|10698|10697|10695.5|1989
1665588000000|2022-10-12 15:20:00|10699.5|10698|10700|10698.5|10701|10699.5|10698.5|10697|1727
1665588300000|2022-10-12 15:25:00|10700.5|10699|10699.5|10698|10701.5|10700|10699|10697.5|5925
1665588600000|2022-10-12 15:30:00|10699|10697.5|10697|10695.5|10699.5|10698|10697|10695.5|2028
1665588900000|2022-10-12 15:35:00|10696.5|10695|10696.5|10695|10697|10695.5|10696|10694.5|1280
1665589200000|2022-10-12 15:40:00|10696|10694.5|10696|10694.5|10696.5|10695|10695.5|10694|5768
1665589500000|2022-10-12 15:45:00|10696.5|10694|10696.5|10695|10696.5|10695|10695.5|10694|1311
1665589800000|2022-10-12 15:50:00|10696|10694.5|10699|10697.5|10699|10697.5|10696|10694.5|1973
1665590100000|2022-10-12 15:55:00|10698.5|10697|10709.5|10708|10709.5|10708|10698.5|10697|9534
1665590400000|2022-10-12 16:00:00|10709|10707.5|10707|10705.5|10709|10707.5|10707|10705.5|1853
1665590700000|2022-10-12 16:05:00|10707.5|10706|10708|10706.5|10709|10707.5|10707|10705.5|1731
1665591000000|2022-10-12 16:10:00|10708.5|10707|10707|10705.5|10708.5|10707|10706.5|10705|1220
1665591300000|2022-10-12 16:15:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|170
1665591600000|2022-10-12 16:20:00|10707.5|10706|10707|10705.5|10707.5|10706|10706.5|10705|162
1665591900000|2022-10-12 16:25:00|10707.5|10706|10709|10707.5|10709|10707.5|10707.5|10705.5|1784
1665592200000|2022-10-12 16:30:00|10709.5|10707|10709|10707.5|10710|10708.5|10708.5|10707|753
1665592500000|2022-10-12 16:35:00|10709.5|10708|10709.5|10708|10710.5|10709|10709.5|10708|546
1665592800000|2022-10-12 16:40:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|54
1665593100000|2022-10-12 16:45:00|10709.5|10708|10709|10707.5|10710.5|10709|10709|10707.5|1181
1665593400000|2022-10-12 16:50:00|10709.5|10707|10709|10707.5|10709.5|10707.5|10708.5|10707|350
1665593700000|2022-10-12 16:55:00|10708.5|10707|10709|10707.5|10710|10708|10708.5|10707|280
1665594000000|2022-10-12 17:00:00|10708.5|10707|10708|10706.5|10709|10707.5|10706.5|10705|140
1665594300000|2022-10-12 17:05:00|10707.5|10706|10708|10706.5|10708.5|10707|10707|10705.5|75
1665594600000|2022-10-12 17:10:00|10707.5|10706|10707|10705.5|10708|10706.5|10706.5|10705|3
1665594900000|2022-10-12 17:15:00|10706.5|10705|10705.5|10704|10707.5|10706|10705.5|10704|287
1665595200000|2022-10-12 17:20:00|10705|10703.5|10704.5|10703|10705.5|10704|10704.5|10702.5|993
1665595500000|2022-10-12 17:25:00|10705|10703.5|10705|10703.5|10705|10703.5|10704.5|10703|131
1665595800000|2022-10-12 17:30:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|33
1665596100000|2022-10-12 17:35:00|10704.5|10703|10705.5|10704|10705.5|10704|10704.5|10703|90
1665596400000|2022-10-12 17:40:00|10706|10704.5|10706|10704.5|10706|10704.5|10705.5|10704|222
1665596700000|2022-10-12 17:45:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|37
1665597000000|2022-10-12 17:50:00|10706|10704.5|10707|10705.5|10707|10705.5|10706|10704.5|120
1665597300000|2022-10-12 17:55:00|10706.5|10705|10704.5|10703|10707|10705|10704.5|10703|149
1665597600000|2022-10-12 18:00:00|10705|10703.5|10706.5|10705|10707.5|10706|10705|10703.5|267
1665597900000|2022-10-12 18:05:00|10707|10705.5|10709|10707.5|10709.5|10708|10707|10705|103
1665598200000|2022-10-12 18:10:00|10708.5|10707|10711|10709.5|10711|10709.5|10708.5|10707|250
1665598500000|2022-10-12 18:15:00|10710.5|10709|10711|10709.5|10711.5|10709.5|10710|10708.5|100
1665598800000|2022-10-12 18:20:00|10710.5|10709|10710.5|10709|10711|10709.5|10710|10708.5|104
1665599100000|2022-10-12 18:25:00|10710|10708.5|10709.5|10708|10710|10708.5|10709|10707.5|68
1665599400000|2022-10-12 18:30:00|10709|10707.5|10709|10707.5|10709.5|10708|10708.5|10707|64
1665599700000|2022-10-12 18:35:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|16
1665600000000|2022-10-12 18:40:00|10708.5|10707|10709|10707.5|10709.5|10708|10708.5|10707|24
1665600300000|2022-10-12 18:45:00|10709.5|10708|10709|10707.5|10710|10708.5|10709|10707.5|59
1665600600000|2022-10-12 18:50:00|10709.5|10708|10708|10706.5|10709.5|10708|10708|10706.5|143
1665600900000|2022-10-12 18:55:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|72
1665601200000|2022-10-12 19:00:00|10708|10706.5|10707|10705.5|10708|10706.5|10707|10705.5|86
1665601500000|2022-10-12 19:05:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10705|53
1665601800000|2022-10-12 19:10:00|10706|10704.5|10706|10704.5|10706|10704.5|10705.5|10704|64
1665602100000|2022-10-12 19:15:00|10706.5|10704|10706|10704.5|10706.5|10704.5|10706|10704|51
1665602400000|2022-10-12 19:20:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10705|14
1665602700000|2022-10-12 19:25:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|6
1665603000000|2022-10-12 19:30:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10705|28
1665603300000|2022-10-12 19:35:00|10706|10704.5|10706.5|10704.5|10706.5|10705|10706|10704.5|54
1665603600000|2022-10-12 19:40:00|10706|10705|10707|10705.5|10707|10705.5|10706|10704.5|25
1665603900000|2022-10-12 19:45:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|20
1665604200000|2022-10-12 19:50:00|10707.5|10706|10707.5|10706|10708|10706.5|10707.5|10706|152
1665604500000|2022-10-12 19:55:00|10707|10705.5|10709|10707.5|10709|10707.5|10707|10705.5|111
1665620100000|2022-10-13 00:15:00|10707|10706|10707|10705.5|10707|10706|10706.5|10705|195
1665620400000|2022-10-13 00:20:00|10706.5|10705|10706.5|10705|10706.5|10705.5|10706|10704.5|155
1665620700000|2022-10-13 00:25:00|10707|10705.5|10706.5|10705|10707|10705.5|10706|10704.5|67
1665621000000|2022-10-13 00:30:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|17
1665621300000|2022-10-13 00:35:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|30
1665621600000|2022-10-13 00:40:00|10706.5|10705|10706|10704.5|10706.5|10705|10705.5|10704|136
1665621900000|2022-10-13 00:45:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|7
1665622200000|2022-10-13 00:50:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|53
1665622500000|2022-10-13 00:55:00|10706|10704.5|10707|10705|10707|10705.5|10706|10704.5|31
1665622800000|2022-10-13 01:00:00|10706.5|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|25
1665623100000|2022-10-13 01:05:00|10707|10705.5|10706.5|10704.5|10707|10705.5|10706|10704.5|13
1665623400000|2022-10-13 01:10:00||10705||10705||10705||10704.5|4
1665623700000|2022-10-13 01:15:00||10704.5||10705||10705||10704.5|0
1665624000000|2022-10-13 01:20:00|10706|10704.5|10706|10704.5|10706|10705|10705|10703.5|36
1665624300000|2022-10-13 01:25:00|||||||||8
1665624600000|2022-10-13 01:30:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|16
1665624900000|2022-10-13 01:35:00|10706.5||10706||10706.5||10706||9
1665625200000|2022-10-13 01:40:00|10706.5||10706||10706.5||10706||21
1665625500000|2022-10-13 01:45:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|7
1665625800000|2022-10-13 01:50:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|7
1665626100000|2022-10-13 01:55:00|10705.5|10704|10705.5|10704|10706|10704.5|10705.5|10704|6
1665626400000|2022-10-13 02:00:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|11
1665626700000|2022-10-13 02:05:00|10704.5|10703|10704.5|10703|10705|10703|10704.5|10703|55
1665627000000|2022-10-13 02:10:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|186
1665627300000|2022-10-13 02:15:00|||||||||5
1665627600000|2022-10-13 02:20:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|15
1665627900000|2022-10-13 02:25:00|||||||||6
1665628200000|2022-10-13 02:30:00|||||||||5
1665628500000|2022-10-13 02:35:00|||||||||6
1665628800000|2022-10-13 02:40:00||10702.5||10703||10703||10702.5|6
1665629100000|2022-10-13 02:45:00||10702.5||10703||10703||10702.5|5
1665629400000|2022-10-13 02:50:00|||||||||5
1665629700000|2022-10-13 02:55:00|||||||||5
1665630000000|2022-10-13 03:00:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|6
1665630300000|2022-10-13 03:05:00|||||||||7
1665630600000|2022-10-13 03:10:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|20
1665630900000|2022-10-13 03:15:00|10704|10702.5|10704.5|10702.5|10704.5|10703|10704|10702.5|34
1665631200000|2022-10-13 03:20:00|10704|10703|10704|10702.5|10704|10703|10704|10702.5|7
1665631500000|2022-10-13 03:25:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|48
1665631800000|2022-10-13 03:30:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|15
1665632100000|2022-10-13 03:35:00|||||||||6
1665632400000|2022-10-13 03:40:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|28
1665632700000|2022-10-13 03:45:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|24
1665633000000|2022-10-13 03:50:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|19
1665633300000|2022-10-13 03:55:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|10
1665633600000|2022-10-13 04:00:00|10704|10702.5|10704|10702.5|10704|10703|10704|10702.5|2
1665633900000|2022-10-13 04:05:00|10704.5|10703|10704.5|10702.5|10704.5|10703|10704.5|10702.5|12
1665634200000|2022-10-13 04:10:00|10704|10703|10704|10702.5|10704.5|10703|10704|10702.5|13
1665634500000|2022-10-13 04:15:00|10704.5|10703|10704.5|10702.5|10704.5|10703|10704|10702.5|18
1665634800000|2022-10-13 04:20:00||10703||10702.5||10703||10702.5|9
1665635100000|2022-10-13 04:25:00|||||||||5
1665635400000|2022-10-13 04:30:00||10703||10703||10703||10703|3
1665635700000|2022-10-13 04:35:00|||||||||3
1665636000000|2022-10-13 04:40:00||10702.5||10703||10703||10702.5|5
1665636900000|2022-10-13 04:55:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|6
1665637200000|2022-10-13 05:00:00|||||||||3
1665637500000|2022-10-13 05:05:00|10705.5||10705||10705.5||10705||10
1665637800000|2022-10-13 05:10:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|7
1665638100000|2022-10-13 05:15:00|||||||||5
1665638400000|2022-10-13 05:20:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|31
1665638700000|2022-10-13 05:25:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|13
1665639000000|2022-10-13 05:30:00|||||||||5
1665639300000|2022-10-13 05:35:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|16
1665639600000|2022-10-13 05:40:00|10705|10703.5|10704.5|10703|10705.5|10704|10704.5|10703|279
1665639900000|2022-10-13 05:45:00|10705||10704.5||10705||10704.5||11
1665640200000|2022-10-13 05:50:00|||||||||20
1665640500000|2022-10-13 05:55:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|35
1665640800000|2022-10-13 06:00:00|10705|10703.5|10707|10705.5|10707.5|10706|10705|10703.5|1157
1665641100000|2022-10-13 06:05:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|130
1665641400000|2022-10-13 06:10:00|10706.5|10705|10706.5|10705|10706.5|10705|10705.5|10704|832
1665641700000|2022-10-13 06:15:00|10707|10705.5|10706|10704.5|10707|10705.5|10705|10703|724
1665642000000|2022-10-13 06:20:00|10705.5|10704|10707|10705.5|10707|10705.5|10705.5|10704|287
1665642300000|2022-10-13 06:25:00|10707.5|10705|10707|10705.5|10707.5|10706|10707|10705|224
1665642600000|2022-10-13 06:30:00|10707.5|10706|10706|10704.5|10708|10706.5|10706|10704.5|1057
1665642900000|2022-10-13 06:35:00|10706.5|10705|10705|10703.5|10706.5|10705|10705|10703.5|514
1665643200000|2022-10-13 06:40:00|10705.5|10704|10706|10704.5|10706.5|10705|10705.5|10704|568
1665643500000|2022-10-13 06:45:00|10706.5|10705|10706.5|10705|10707|10705.5|10706|10704.5|1244
1665643800000|2022-10-13 06:50:00|10706|10704.5|10707|10705.5|10707|10705.5|10706|10704.5|387
1665644100000|2022-10-13 06:55:00|10706.5|10705|10705|10703.5|10706.5|10705|10705|10703.5|1532
1665644400000|2022-10-13 07:00:00|10704.5|10703|10703.5|10702|10706|10704.5|10702.5|10701|3831
1665644700000|2022-10-13 07:05:00|10703|10701.5|10703.5|10702|10704|10702.5|10703|10701.5|1299
1665645000000|2022-10-13 07:10:00|10703|10701.5|10706.5|10705|10707|10705.5|10703|10701.5|1541
1665645300000|2022-10-13 07:15:00|10707|10705.5|10707|10705.5|10707|10705.5|10706|10704.5|2454
1665645600000|2022-10-13 07:20:00|10706.5|10705|10708.5|10707|10709|10707.5|10706.5|10705|3413
1665645900000|2022-10-13 07:25:00|10709|10707.5|10711|10709.5|10711.5|10710|10708|10706.5|4584
1665646200000|2022-10-13 07:30:00|10710.5|10709|10708.5|10707|10711|10709.5|10707.5|10706|4199
1665646500000|2022-10-13 07:35:00|10708|10706.5|10706|10704.5|10708.5|10707|10705.5|10704|1012
1665646800000|2022-10-13 07:40:00|10705.5|10704|10705.5|10704|10706.5|10705|10705|10703.5|1587
1665647100000|2022-10-13 07:45:00|10706|10704.5|10708|10706.5|10708|10706.5|10705.5|10704|1772
1665647400000|2022-10-13 07:50:00|10707.5|10706|10705|10703.5|10708.5|10707|10705|10703.5|1446
1665647700000|2022-10-13 07:55:00|10705.5|10704|10703.5|10702|10705.5|10704|10703.5|10702|1966
1665648000000|2022-10-13 08:00:00|10704|10702.5|10703.5|10702|10704|10702.5|10702.5|10701|1881
1665648300000|2022-10-13 08:05:00|10703|10701.5|10702.5|10701|10704|10702.5|10702|10700.5|2693
1665648600000|2022-10-13 08:10:00|10702|10700.5|10703.5|10702|10704|10702.5|10702|10700|1755
1665648900000|2022-10-13 08:15:00|10704|10702.5|10705|10703|10705|10703.5|10704|10702.5|1631
1665649200000|2022-10-13 08:20:00|10704.5|10703.5|10704|10702.5|10705|10703.5|10703|10701.5|2552
1665649500000|2022-10-13 08:25:00|10703.5|10702|10705|10703.5|10705.5|10704|10703|10701.5|1877
1665649800000|2022-10-13 08:30:00|10704.5|10703|10705.5|10704|10706|10704.5|10704.5|10703|2372
1665650100000|2022-10-13 08:35:00|10705|10703.5|10706|10704.5|10706|10704.5|10704.5|10703|1951
1665650400000|2022-10-13 08:40:00|10706.5|10704|10705.5|10704|10707|10705.5|10705|10703.5|2830
1665650700000|2022-10-13 08:45:00|10706|10703.5|10705|10703.5|10706|10704.5|10704|10702.5|1497
1665651000000|2022-10-13 08:50:00|10705.5|10704|10704.5|10703|10706|10704.5|10704|10702.5|3082
1665651300000|2022-10-13 08:55:00|10704|10702.5|10702.5|10701|10704.5|10703|10702.5|10701|5282
1665651600000|2022-10-13 09:00:00|10703|10701.5|10707.5|10706|10707.5|10706|10702.5|10701|2869
1665651900000|2022-10-13 09:05:00|10707|10705.5|10704.5|10703|10707|10705.5|10704.5|10703|1748
1665652200000|2022-10-13 09:10:00|10704|10702.5|10706|10704.5|10707|10705.5|10703.5|10701.5|2321
1665652500000|2022-10-13 09:15:00|10706.5|10705|10707|10705.5|10708|10706.5|10705.5|10704|5571
1665652800000|2022-10-13 09:20:00|10707.5|10706|10706.5|10705|10708|10706.5|10705|10703.5|2227
1665653100000|2022-10-13 09:25:00|10707|10705.5|10705|10703.5|10707|10705.5|10704.5|10703|1681
1665653400000|2022-10-13 09:30:00|10704.5|10703|10705|10703.5|10707|10705.5|10704.5|10703|7260
1665653700000|2022-10-13 09:35:00|10704.5|10703|10706.5|10705|10706.5|10705|10704.5|10703|2574
1665654000000|2022-10-13 09:40:00|10706|10704.5|10706.5|10705|10707|10705.5|10706|10704.5|1892
1665654300000|2022-10-13 09:45:00|10706|10704.5|10707|10705.5|10707.5|10706|10705.5|10704|2107
1665654600000|2022-10-13 09:50:00|10706.5|10705|10705.5|10704|10706.5|10705|10705|10703.5|2705
1665654900000|2022-10-13 09:55:00|10705|10703.5|10705.5|10704|10706|10704.5|10704.5|10703|2538
1665655200000|2022-10-13 10:00:00|10706|10704.5|10706|10704.5|10706.5|10705|10705.5|10704|4526
1665655500000|2022-10-13 10:05:00|10705.5|10704|10706|10704.5|10707|10705.5|10705.5|10704|3066
1665655800000|2022-10-13 10:10:00|10705.5|10704|10706|10704.5|10706.5|10705|10705|10703.5|1460
1665656100000|2022-10-13 10:15:00|10706.5|10705|10705.5|10704|10706.5|10705|10705.5|10704|1039
1665656400000|2022-10-13 10:20:00|10705|10703.5|10706|10704.5|10706.5|10705|10705|10703.5|580
1665656700000|2022-10-13 10:25:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|830
1665657000000|2022-10-13 10:30:00|10705.5|10704|10706.5|10705|10706.5|10705|10705.5|10703.5|1970
1665657300000|2022-10-13 10:35:00|10707|10705.5|10707|10705|10707|10705.5|10706|10704.5|541
1665657600000|2022-10-13 10:40:00|10706.5|10705.5|10706|10704.5|10707.5|10706|10706|10704.5|995
1665657900000|2022-10-13 10:45:00|10705.5|10704|10707|10705.5|10707|10705.5|10705.5|10704|2116
1665658200000|2022-10-13 10:50:00|10706.5|10705|10707.5|10706|10708|10706.5|10706.5|10705|4886
1665658500000|2022-10-13 10:55:00|10708|10706.5|10707.5|10706|10708|10706.5|10707|10705.5|6534
1665658800000|2022-10-13 11:00:00|10707|10705.5|10706.5|10705|10707.5|10706|10706|10704.5|815
1665659100000|2022-10-13 11:05:00|10707|10705.5|10706.5|10705|10707.5|10706|10706|10704.5|730
1665659400000|2022-10-13 11:10:00|10707|10705.5|10705|10703.5|10707|10705.5|10705|10703.5|422
1665659700000|2022-10-13 11:15:00|10705.5|10704|10706.5|10705|10707|10705.5|10705|10703.5|1316
1665660000000|2022-10-13 11:20:00|10707|10705.5|10707|10705.5|10707|10705.5|10706|10704.5|1500
1665660300000|2022-10-13 11:25:00|10706.5|10705|10708.5|10707|10709|10707.5|10706.5|10705|1537
1665660600000|2022-10-13 11:30:00|10709|10707.5|10712|10710.5|10713.5|10712|10708.5|10707|3778
1665660900000|2022-10-13 11:35:00|10711.5|10710|10714|10712.5|10719|10717.5|10711|10709.5|7114
1665661200000|2022-10-13 11:40:00|10714.5|10713|10714|10712.5|10716|10714.5|10712|10710.5|3128
1665661500000|2022-10-13 11:45:00|10714.5|10713|10712.5|10711|10714.5|10713|10710.5|10709|4827
1665661800000|2022-10-13 11:50:00|10713|10711.5|10710|10708.5|10713.5|10712|10710|10708.5|5299
1665662100000|2022-10-13 11:55:00|10709.5|10708|10709.5|10708|10710.5|10709|10709|10707.5|2908
1665662400000|2022-10-13 12:00:00|10710|10708.5|10712|10710.5|10712|10710.5|10709.5|10708|2678
1665662700000|2022-10-13 12:05:00|10711.5|10710|10711|10709.5|10712.5|10711|10710.5|10709|4304
1665663000000|2022-10-13 12:10:00|10711.5|10710|10708|10706.5|10711.5|10710|10708|10706.5|3926
1665663300000|2022-10-13 12:15:00|10707.5|10706|10709|10707.5|10709.5|10708|10707|10705.5|4023
1665663600000|2022-10-13 12:20:00|10709.5|10708|10710.5|10709|10712.5|10711|10709|10707|3554
1665663900000|2022-10-13 12:25:00|10711|10709.5|10710.5|10709|10713|10711.5|10709|10707.5|1729
1665664200000|2022-10-13 12:30:00|10710|10708.5|10698.5|10696.5|10710.5|10709|10691.5|10690|11634
1665664500000|2022-10-13 12:35:00|10698|10696|10693|10691.5|10698|10696|10693|10691|10557
1665664800000|2022-10-13 12:40:00|10692.5|10691|10690|10688.5|10693|10691.5|10687|10685.5|7632
1665665100000|2022-10-13 12:45:00|10690.5|10689|10685|10683.5|10690.5|10689|10682.5|10681|7628
1665665400000|2022-10-13 12:50:00|10684.5|10683|10683.5|10682|10685|10683|10682|10680.5|6481
1665665700000|2022-10-13 12:55:00|10683|10681.5|10684.5|10683|10687|10685.5|10683|10681.5|11911
1665666000000|2022-10-13 13:00:00|10684|10682.5|10685.5|10684|10686|10684.5|10683.5|10682|5310
1665666300000|2022-10-13 13:05:00|10685|10683.5|10684.5|10683|10686|10684.5|10683.5|10682|7514
1665666600000|2022-10-13 13:10:00|10684|10682.5|10684|10682.5|10684.5|10683|10682.5|10681|4807
1665666900000|2022-10-13 13:15:00|10683.5|10682|10684|10682.5|10684.5|10683|10681.5|10680|5708
1665667200000|2022-10-13 13:20:00|10684.5|10683|10684|10682.5|10685.5|10683.5|10681|10679.5|4135
1665667500000|2022-10-13 13:25:00|10683.5|10682|10686|10684.5|10688|10686.5|10683.5|10682|3178
1665667800000|2022-10-13 13:30:00|10685.5|10684|10688.5|10687|10688.5|10687|10684.5|10683|2819
1665668100000|2022-10-13 13:35:00|10688|10686.5|10689|10687.5|10690.5|10689|10687|10685.5|3236
1665668400000|2022-10-13 13:40:00|10688.5|10687|10686.5|10685|10689|10687.5|10685.5|10684|2746
1665668700000|2022-10-13 13:45:00|10687|10685.5|10683|10681.5|10687|10685.5|10682|10680.5|6686
1665669000000|2022-10-13 13:50:00|10683.5|10682|10689|10687.5|10689.5|10688|10683|10681.5|5939
1665669300000|2022-10-13 13:55:00|10689.5|10688|10690.5|10689|10690.5|10689|10687.5|10686|12730
1665669600000|2022-10-13 14:00:00|10690|10688.5|10693.5|10692|10694|10692.5|10690|10688.5|6551
1665669900000|2022-10-13 14:05:00|10693|10691.5|10692.5|10690.5|10694|10692.5|10689.5|10688|3798
1665670200000|2022-10-13 14:10:00|10692|10690|10694.5|10693|10695.5|10694|10691.5|10690|3716
1665670500000|2022-10-13 14:15:00|10695|10693.5|10693.5|10692|10695.5|10694|10692.5|10691|6131
1665670800000|2022-10-13 14:20:00|10693|10691.5|10691|10689.5|10693.5|10692|10690.5|10689|2674
1665671100000|2022-10-13 14:25:00|10691.5|10690|10690|10688.5|10692|10690.5|10689.5|10688|2256
1665671400000|2022-10-13 14:30:00|10690.5|10689|10691.5|10690|10692.5|10691|10690|10688.5|3298
1665671700000|2022-10-13 14:35:00|10692|10690.5|10694|10692.5|10694|10692.5|10692|10690.5|1866
1665672000000|2022-10-13 14:40:00|10694.5|10693|10691.5|10690|10694.5|10693|10691|10689.5|2574
1665672300000|2022-10-13 14:45:00|10692|10690.5|10692|10690|10693.5|10692|10691|10689.5|3435
1665672600000|2022-10-13 14:50:00|10691.5|10689.5|10690|10688.5|10691.5|10690|10688.5|10687|3835
1665672900000|2022-10-13 14:55:00|10690.5|10689|10690.5|10689|10691.5|10690|10689.5|10688|2835
1665673200000|2022-10-13 15:00:00|10690|10688.5|10689.5|10688|10690.5|10689|10688|10686.5|2841
1665673500000|2022-10-13 15:05:00|10690|10688.5|10689|10687.5|10691|10689.5|10689|10687.5|3277
1665673800000|2022-10-13 15:10:00|10688.5|10687|10689|10687.5|10689.5|10688|10686.5|10685|5474
1665674100000|2022-10-13 15:15:00|10688.5|10687|10692.5|10691|10693|10691.5|10686.5|10685|6734
1665674400000|2022-10-13 15:20:00|10692|10690.5|10690.5|10689|10693.5|10691.5|10690.5|10689|2964
1665674700000|2022-10-13 15:25:00|10691|10689.5|10692.5|10691|10693.5|10692|10690.5|10689|2423
1665675000000|2022-10-13 15:30:00|10693|10691.5|10691.5|10690|10693|10691.5|10690.5|10689|2030
1665675300000|2022-10-13 15:35:00|10692|10690.5|10694|10692.5|10694.5|10693|10692|10690.5|2018
1665675600000|2022-10-13 15:40:00|10693.5|10692|10693.5|10692|10695|10693.5|10693.5|10692|5707
1665675900000|2022-10-13 15:45:00|10693|10691.5|10694.5|10693|10695|10693.5|10692.5|10691|1335
1665676200000|2022-10-13 15:50:00|10694|10692.5|10693.5|10692|10695|10693.5|10693.5|10692|819
1665676500000|2022-10-13 15:55:00|10693|10691.5|10692|10690.5|10693.5|10692|10691.5|10690|450
1665676800000|2022-10-13 16:00:00|10692.5|10691|10694|10692.5|10694.5|10693|10692|10690.5|475
1665677100000|2022-10-13 16:05:00|10693.5|10692|10694|10692.5|10694.5|10693|10693|10691.5|471
1665677400000|2022-10-13 16:10:00|10694.5|10693|10694.5|10693|10695|10693|10693.5|10692|531
1665677700000|2022-10-13 16:15:00|10694|10692.5|10695|10693.5|10695|10693.5|10694|10692.5|116
1665678000000|2022-10-13 16:20:00|10694.5|10693|10694|10692.5|10695|10693.5|10694|10692.5|462
1665678300000|2022-10-13 16:25:00|10693.5|10692|10694.5|10693|10695|10693.5|10693.5|10692|700
1665678600000|2022-10-13 16:30:00|10695|10693.5|10694|10692.5|10695|10693.5|10693.5|10692|321
1665678900000|2022-10-13 16:35:00|10694.5|10693|10694|10692.5|10694.5|10693|10694|10692.5|409
1665679200000|2022-10-13 16:40:00|10693.5|10692|10694|10692.5|10694|10692.5|10693|10691.5|229
1665679500000|2022-10-13 16:45:00|10693.5|10692|10692.5|10691|10693.5|10692|10692.5|10691|430
1665679800000|2022-10-13 16:50:00|10693|10691.5|10693.5|10692|10693.5|10692|10692.5|10691|276
1665680100000|2022-10-13 16:55:00|10694|10692.5|10694|10692.5|10694|10692.5|10693|10691.5|133
1665680400000|2022-10-13 17:00:00|10694.5|10692|10695|10693.5|10695.5|10693.5|10693|10691.5|618
1665680700000|2022-10-13 17:05:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10692.5|298
1665681000000|2022-10-13 17:10:00|10694|10692.5|10694.5|10693|10694.5|10693|10693.5|10692|318
1665681300000|2022-10-13 17:15:00|10695|10693.5|10695.5|10694|10695.5|10694|10694.5|10693.5|373
1665681600000|2022-10-13 17:20:00|10696|10694.5|10700|10698.5|10700.5|10699|10696|10694.5|1362
1665681900000|2022-10-13 17:25:00|10699.5|10698|10701|10699.5|10703|10701.5|10699.5|10698|1646
1665682200000|2022-10-13 17:30:00|10701.5|10700|10703|10701.5|10703|10701.5|10701|10699.5|155
1665682500000|2022-10-13 17:35:00|10703.5|10702|10701.5|10700|10703.5|10702|10701.5|10700|727
1665682800000|2022-10-13 17:40:00|10702|10700.5|10702|10700|10702.5|10701|10701.5|10700|198
1665683100000|2022-10-13 17:45:00|10701.5|10700.5|10701|10699.5|10702|10700.5|10700.5|10699|444
1665683400000|2022-10-13 17:50:00|10700.5|10699|10701.5|10700|10701.5|10700|10700.5|10699|151
1665683700000|2022-10-13 17:55:00|10701|10699.5|10701|10699.5|10702|10700.5|10700.5|10699|208
1665684000000|2022-10-13 18:00:00|10700.5|10699|10700.5|10699|10701|10699.5|10700|10698.5|502
1665684300000|2022-10-13 18:05:00|10700|10698.5|10700|10698.5|10700.5|10699|10699.5|10698|607
1665684600000|2022-10-13 18:10:00|10699.5|10698|10699|10697.5|10700|10698.5|10699|10697.5|117
1665684900000|2022-10-13 18:15:00|10699.5|10697|10699|10697.5|10699.5|10697.5|10698.5|10697|114
1665685200000|2022-10-13 18:20:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|110
1665685500000|2022-10-13 18:25:00|10698.5|10697|10698|10696.5|10698.5|10697|10697.5|10695.5|95
1665685800000|2022-10-13 18:30:00|10697.5|10696|10697|10695.5|10698|10696.5|10696.5|10695|326
1665686100000|2022-10-13 18:35:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|531
1665686400000|2022-10-13 18:40:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|34
1665686700000|2022-10-13 18:45:00|10696|10694.5|10695.5|10694|10696|10695|10695.5|10694|125
1665687000000|2022-10-13 18:50:00|10695|10693.5|10694|10692.5|10695.5|10694|10694|10692.5|193
1665687300000|2022-10-13 18:55:00|10693.5|10692|10694|10692.5|10694.5|10693|10693.5|10692|485
1665687600000|2022-10-13 19:00:00|10694.5|10693|10694|10692.5|10694.5|10693|10694|10692.5|16
1665687900000|2022-10-13 19:05:00|10694.5|10693|10695|10693.5|10695|10693.5|10694|10692.5|144
1665688200000|2022-10-13 19:10:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|15
1665688500000|2022-10-13 19:15:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|92
1665688800000|2022-10-13 19:20:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692.5|76
1665689100000|2022-10-13 19:25:00|10694.5|10693|10694|10692.5|10694.5|10693|10693.5|10692|218
1665689400000|2022-10-13 19:30:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|147
1665689700000|2022-10-13 19:35:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692.5|20
1665690000000|2022-10-13 19:40:00|10694.5|10693|10695|10693.5|10695|10693.5|10694.5|10693|119
1665690300000|2022-10-13 19:45:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|139
1665690600000|2022-10-13 19:50:00|10695.5|10694|10697|10695.5|10697.5|10695.5|10694.5|10692.5|735
1665690900000|2022-10-13 19:55:00|10696.5|10695|10696.5|10695|10697|10695.5|10696|10694|160
1665706500000|2022-10-14 00:15:00|10695.5|10693.5|10694.5|10693|10696|10694|10694|10692.5|209
1665706800000|2022-10-14 00:20:00|10695|10693.5|10696.5|10695|10696.5|10695|10694.5|10693|69
1665707100000|2022-10-14 00:25:00|10697|10695.5|10697|10695.5|10697.5|10696|10696.5|10695|192
1665707400000|2022-10-14 00:30:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|1
1665707700000|2022-10-14 00:35:00|10697.5|10696|10697|10695|10697.5|10696|10696.5|10695|26
1665708000000|2022-10-14 00:40:00|10696.5|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|41
1665708300000|2022-10-14 00:45:00|10697|10695.5|10697|10695.5|10697.5|10695.5|10697|10695.5|0
1665708600000|2022-10-14 00:50:00|10697.5||10697.5||10697.5||10697||3
1665708900000|2022-10-14 00:55:00|10697|10696|10699|10697.5|10699|10697.5|10697|10696|27
1665709200000|2022-10-14 01:00:00|10699.5|10698|10701|10699.5|10701|10699.5|10699|10697.5|103
1665709500000|2022-10-14 01:05:00|10701.5|10700|10702|10700.5|10702|10700.5|10700.5|10699|415
1665709800000|2022-10-14 01:10:00|10701.5|10700|10702|10700|10702.5|10700.5|10701.5|10700|427
1665710100000|2022-10-14 01:15:00|10702.5|10700.5|10702|10700.5|10702.5|10701|10701.5|10700|57
1665710400000|2022-10-14 01:20:00|10702.5|10700|10703|10701.5|10703|10701.5|10702.5|10700|1
1665710700000|2022-10-14 01:25:00|10702.5|10701|10702.5|10701|10703|10701.5|10702|10700|15
1665711000000|2022-10-14 01:30:00|10702|10700.5|10702.5|10701|10702.5|10701|10701.5|10700|14
1665711300000|2022-10-14 01:35:00|10702|10700.5|10702.5|10701|10703|10701.5|10701.5|10700|68
1665711600000|2022-10-14 01:40:00|10703|10701.5|10704.5|10703|10704.5|10703|10703|10701.5|212
1665711900000|2022-10-14 01:45:00|10704|10702.5|10705|10703|10705|10703|10704|10702.5|14
1665712200000|2022-10-14 01:50:00|10704.5|10702.5|10703.5|10701.5|10704.5|10702.5|10703|10701.5|20
1665712500000|2022-10-14 01:55:00|10703|10701|10704|10702|10704|10702|10702.5|10701|35
1665712800000|2022-10-14 02:00:00|10703.5|10702.5|10703.5|10702|10704|10702.5|10703|10701.5|12
1665713100000|2022-10-14 02:05:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|9
1665713400000|2022-10-14 02:10:00|10703|10701.5|10702.5|10701|10703|10701.5|10701.5|10700|50
1665713700000|2022-10-14 02:15:00|10702|10700.5|10702.5|10700.5|10702.5|10701|10702|10700.5|14
1665714000000|2022-10-14 02:20:00|10702|10700|10702|10700.5|10702|10700.5|10701.5|10700|49
1665714300000|2022-10-14 02:25:00|10702.5|10701|10703|10701.5|10703|10701.5|10702|10700.5|116
1665714600000|2022-10-14 02:30:00|10702.5|10701|10702.5|10700.5|10703|10701.5|10702|10700.5|180
1665714900000|2022-10-14 02:35:00|10702|10701|10702.5|10701|10702.5|10701|10702|10700.5|234
1665715200000|2022-10-14 02:40:00|10702|10700.5|10703|10701|10703|10701|10702|10700.5|45
1665715500000|2022-10-14 02:45:00|10702.5||10702.5||10703||10702.5||1
1665715800000|2022-10-14 02:50:00|10703||10702.5||10703||10702.5||25
1665716100000|2022-10-14 02:55:00|10703|10700.5|10702|10700.5|10703|10700.5|10701.5|10700|68
1665716400000|2022-10-14 03:00:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|102
1665716700000|2022-10-14 03:05:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|72
1665717000000|2022-10-14 03:10:00|10703||10703||10703||10703||2
1665717300000|2022-10-14 03:15:00|10702.5|10700.5|10701.5|10700|10702.5|10700.5|10701.5|10700|58
1665717600000|2022-10-14 03:20:00|10702|10700.5|10702|10700|10702|10700.5|10702|10700|25
1665717900000|2022-10-14 03:25:00|10701.5||10702||10702||10701.5||0
1665718200000|2022-10-14 03:30:00|10701.5|10700.5|10702.5|10701|10702.5|10701|10701.5|10700.5|3
1665718500000|2022-10-14 03:35:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|37
1665718800000|2022-10-14 03:40:00|10701.5|10700|10702|10700|10702|10700.5|10701.5|10700|62
1665719100000|2022-10-14 03:45:00|10701.5|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|31
1665719400000|2022-10-14 03:50:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|51
1665720000000|2022-10-14 04:00:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|106
1665720600000|2022-10-14 04:10:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|62
1665720900000|2022-10-14 04:15:00|10700|10698.5|10700|10698|10700|10699|10699.5|10698|16
1665721200000|2022-10-14 04:20:00|10699.5||10699.5||10699.5||10699.5||0
1665721500000|2022-10-14 04:25:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|0
1665721800000|2022-10-14 04:30:00|10699.5|10698|10699|10697.5|10699.5|10698|10698.5|10697|56
1665722100000|2022-10-14 04:35:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|26
1665722400000|2022-10-14 04:40:00||10697.5||10697.5||10698||10697.5|0
1665722700000|2022-10-14 04:45:00|10700|10698|10699.5|10698|10700|10698.5|10699.5|10698|53
1665723000000|2022-10-14 04:50:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|7
1665723300000|2022-10-14 04:55:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|66
1665723600000|2022-10-14 05:00:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|14
1665723900000|2022-10-14 05:05:00|10700|10698.5|10700|10698.5|10700|10698.5|10699|10697.5|137
1665724200000|2022-10-14 05:10:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|30
1665724500000|2022-10-14 05:15:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|124
1665724800000|2022-10-14 05:20:00|10700|10698.5|10699.5|10698|10700.5|10699|10699.5|10698|97
1665725100000|2022-10-14 05:25:00|10700|10698.5|10700|10698.5|10700.5|10698.5|10699.5|10698|170
1665725400000|2022-10-14 05:30:00|10699.5|10698|10700.5|10699|10700.5|10699|10699.5|10698|52
1665725700000|2022-10-14 05:35:00|10700|10698.5|10700.5|10699|10701|10699.5|10700|10698.5|432
1665726000000|2022-10-14 05:40:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|143
1665726300000|2022-10-14 05:45:00|10700|10698.5|10699.5|10698|10700|10699|10699|10697.5|211
1665726600000|2022-10-14 05:50:00|10700|10698.5|10700.5|10698.5|10700.5|10699|10699.5|10698|398
1665726900000|2022-10-14 05:55:00|10700|10698|10699|10697.5|10700.5|10698.5|10698|10696.5|378
1665727200000|2022-10-14 06:00:00|10698.5|10697|10701|10699.5|10701.5|10700|10697.5|10696|1073
1665727500000|2022-10-14 06:05:00|10701.5|10700|10701|10699.5|10702|10700.5|10700.5|10699|903
1665727800000|2022-10-14 06:10:00|10700.5|10699|10700.5|10698.5|10701|10699.5|10699.5|10698|423
1665728100000|2022-10-14 06:15:00|10700|10698|10700.5|10699|10701.5|10700|10699.5|10698|400
1665728400000|2022-10-14 06:20:00|10701|10699.5|10699.5|10698|10701.5|10700|10699|10697.5|509
1665728700000|2022-10-14 06:25:00|10700|10698.5|10706|10704.5|10707|10705.5|10700|10698.5|3174
1665729000000|2022-10-14 06:30:00|10705.5|10704|10705.5|10703.5|10707|10705.5|10703.5|10702|1303
1665729300000|2022-10-14 06:35:00|10706|10704|10710|10708.5|10711|10709.5|10706|10704|3794
1665729600000|2022-10-14 06:40:00|10709.5|10708|10711.5|10710|10714|10712.5|10709.5|10708|4378
1665729900000|2022-10-14 06:45:00|10712|10710.5|10712|10710.5|10715|10713.5|10711.5|10710|3596
1665730200000|2022-10-14 06:50:00|10712.5|10711|10709.5|10708|10713|10711.5|10706.5|10705|4967
1665730500000|2022-10-14 06:55:00|10709|10707.5|10711|10709.5|10711|10709.5|10707.5|10706|4148
1665730800000|2022-10-14 07:00:00|10710.5|10709|10707.5|10706|10713|10711|10707.5|10706|3303
1665731100000|2022-10-14 07:05:00|10707|10705.5|10708.5|10707|10710|10708.5|10706.5|10705|1975
1665731400000|2022-10-14 07:10:00|10709|10707.5|10708|10706.5|10710|10708.5|10707.5|10706|1609
1665731700000|2022-10-14 07:15:00|10707.5|10706|10705.5|10704|10708|10706.5|10705|10703.5|4067
1665732000000|2022-10-14 07:20:00|10706|10704.5|10706|10704.5|10707.5|10706|10704.5|10703|3019
1665732300000|2022-10-14 07:25:00|10706.5|10705|10706.5|10705|10707.5|10706|10705.5|10704|8358
1665732600000|2022-10-14 07:30:00|10707|10705.5|10705|10703.5|10707|10705.5|10705|10703.5|1423
1665732900000|2022-10-14 07:35:00|10704.5|10703|10706|10704.5|10706.5|10705|10704.5|10703|970
1665733200000|2022-10-14 07:40:00|10705.5|10704|10707|10705.5|10707.5|10705.5|10704|10702.5|1739
1665733500000|2022-10-14 07:45:00|10707.5|10706|10706|10704.5|10707.5|10706|10705.5|10704|1260
1665733800000|2022-10-14 07:50:00|10706.5|10705|10709|10707.5|10709.5|10708|10706|10704.5|2550
1665734100000|2022-10-14 07:55:00|10709.5|10708|10710.5|10709|10711.5|10710|10709|10707.5|4189
1665734400000|2022-10-14 08:00:00|10711|10709.5|10712|10710.5|10712|10710.5|10709.5|10708|5824
1665734700000|2022-10-14 08:05:00|10711.5|10710|10710.5|10709|10712.5|10710.5|10709.5|10708|1986
1665735000000|2022-10-14 08:10:00|10711|10709.5|10710.5|10709|10712|10710.5|10710.5|10709|1866
1665735300000|2022-10-14 08:15:00|10711|10709.5|10711|10709.5|10712.5|10711|10711|10709.5|3346
1665735600000|2022-10-14 08:20:00|10711.5|10710|10708.5|10707|10712|10710.5|10708.5|10707|2167
1665735900000|2022-10-14 08:25:00|10709|10707.5|10709|10707.5|10710|10708.5|10708|10706.5|8003
1665736200000|2022-10-14 08:30:00|10709.5|10708|10710|10708.5|10710.5|10709|10709|10707|654
1665736500000|2022-10-14 08:35:00|10709.5|10708|10707|10705.5|10709.5|10708|10706.5|10705|1705
1665736800000|2022-10-14 08:40:00|10706.5|10705|10704.5|10703|10706.5|10705|10704.5|10703|3285
1665737100000|2022-10-14 08:45:00|10705|10703.5|10705.5|10704|10705.5|10704|10704.5|10703|970
1665737400000|2022-10-14 08:50:00|10705|10703.5|10706|10704.5|10706.5|10705|10704.5|10703|2343
1665737700000|2022-10-14 08:55:00|10705.5|10704|10705.5|10704|10706.5|10705|10705.5|10704|593
1665738000000|2022-10-14 09:00:00|10706|10704.5|10703.5|10702|10706|10704.5|10703|10701.5|1386
1665738300000|2022-10-14 09:05:00|10704|10702.5|10705|10703.5|10705|10703.5|10703.5|10702|2573
1665738600000|2022-10-14 09:10:00|10705.5|10704|10705|10703.5|10706|10704|10705|10703.5|5089
1665738900000|2022-10-14 09:15:00|10705.5|10704|10707|10705.5|10707|10705.5|10704.5|10703|1697
1665739200000|2022-10-14 09:20:00|10707.5|10706|10707.5|10706|10708.5|10706.5|10707|10705.5|1173
1665739500000|2022-10-14 09:25:00|10708|10706.5|10708.5|10707|10708.5|10707|10707|10705.5|1134
1665739800000|2022-10-14 09:30:00|10708|10706.5|10706.5|10705|10708.5|10707|10706|10704.5|1638
1665740100000|2022-10-14 09:35:00|10706|10704.5|10708|10706.5|10708|10706.5|10706|10704.5|986
1665740400000|2022-10-14 09:40:00|10707.5|10706|10706.5|10705|10708|10706.5|10706.5|10705|2727
1665740700000|2022-10-14 09:45:00|10707|10705.5|10709|10707.5|10709.5|10708|10707|10705.5|5058
1665741000000|2022-10-14 09:50:00|10708.5|10707|10709|10707.5|10710|10708.5|10708|10706.5|2817
1665741300000|2022-10-14 09:55:00|10709.5|10708|10713|10711|10713|10711.5|10709|10707.5|3993
1665741600000|2022-10-14 10:00:00|10713.5|10711.5|10714.5|10713|10715|10713.5|10706.5|10705|10402
1665741900000|2022-10-14 10:05:00|10714|10712.5|10711|10709.5|10715|10713.5|10710.5|10709|2939
1665742200000|2022-10-14 10:10:00|10711.5|10710|10710.5|10709|10711.5|10710|10709.5|10708|2634
1665742500000|2022-10-14 10:15:00|10710|10708.5|10711|10709.5|10711|10709.5|10708.5|10706.5|3618
1665742800000|2022-10-14 10:20:00|10710.5|10709|10709.5|10708|10711|10709.5|10708|10706.5|1776
1665743100000|2022-10-14 10:25:00|10709|10707.5|10711|10709.5|10712.5|10711|10708|10706|4767
1665743400000|2022-10-14 10:30:00|10711.5|10710|10708|10706.5|10711.5|10710|10707|10705.5|2642
1665743700000|2022-10-14 10:35:00|10708.5|10707|10709|10707.5|10710.5|10709|10707.5|10706|6114
1665744000000|2022-10-14 10:40:00|10708.5|10707|10710|10708.5|10710|10708.5|10708|10706.5|1617
1665744300000|2022-10-14 10:45:00|10709.5|10708|10709|10707.5|10710.5|10709|10708.5|10707|988
1665744600000|2022-10-14 10:50:00|10708.5|10707|10708|10706.5|10709.5|10708|10707.5|10706|1047
1665744900000|2022-10-14 10:55:00|10708.5|10707|10710.5|10709|10710.5|10709|10707.5|10706|5200
1665745200000|2022-10-14 11:00:00|10710|10708.5|10708|10706.5|10710.5|10709|10707.5|10706|1200
1665745500000|2022-10-14 11:05:00|10707.5|10706|10707|10705.5|10708|10706.5|10707|10705.5|4646
1665745800000|2022-10-14 11:10:00|10707.5|10706|10709.5|10708|10710|10708.5|10707.5|10706|2728
1665746100000|2022-10-14 11:15:00|10709|10707.5|10706.5|10705|10709.5|10708|10706.5|10705|5598
1665746400000|2022-10-14 11:20:00|10707|10705.5|10706|10704.5|10707|10705.5|10705.5|10704|6771
1665746700000|2022-10-14 11:25:00|10705.5|10704|10705.5|10704|10706|10704.5|10705|10703.5|937
1665747000000|2022-10-14 11:30:00|10705|10703.5|10703.5|10702|10705|10703.5|10701|10699.5|5149
1665747300000|2022-10-14 11:35:00|10703|10701.5|10702.5|10701|10703.5|10702|10702|10700.5|1440
1665747600000|2022-10-14 11:40:00|10702|10700.5|10704|10702.5|10704|10702.5|10702|10700.5|3889
1665747900000|2022-10-14 11:45:00|10704.5|10703|10705|10703.5|10706|10704.5|10704.5|10703|3145
1665748200000|2022-10-14 11:50:00|10704.5|10703|10704|10702.5|10705|10703.5|10704|10702|2017
1665748500000|2022-10-14 11:55:00|10703.5|10702|10702.5|10701|10704|10702.5|10702.5|10701|1200
1665748800000|2022-10-14 12:00:00|10702|10700.5|10706|10704.5|10706|10704.5|10702|10700.5|2114
1665749100000|2022-10-14 12:05:00|10705.5|10704|10705|10703.5|10706|10704.5|10704.5|10703|1647
1665749400000|2022-10-14 12:10:00|10705.5|10704|10704|10702.5|10705.5|10704|10704|10702.5|1325
1665749700000|2022-10-14 12:15:00|10704.5|10703|10702.5|10701|10704.5|10703|10702.5|10701|1947
1665750000000|2022-10-14 12:20:00|10703|10701.5|10704.5|10703|10705.5|10704|10702.5|10701|1925
1665750300000|2022-10-14 12:25:00|10704|10702.5|10704|10702|10707|10705.5|10703.5|10702|4185
1665750600000|2022-10-14 12:30:00|10708|10706|10705|10703.5|10708|10706|10703|10701.5|4012
1665750900000|2022-10-14 12:35:00|10705.5|10704|10706|10704.5|10707|10705.5|10704|10702.5|11717
1665751200000|2022-10-14 12:40:00|10705.5|10704|10706.5|10705|10707.5|10706|10704|10702.5|2058
1665751500000|2022-10-14 12:45:00|10707|10705.5|10706.5|10705|10707.5|10706|10706|10704.5|7308
1665751800000|2022-10-14 12:50:00|10707|10705.5|10710|10708.5|10710|10708.5|10706.5|10705|5106
1665752100000|2022-10-14 12:55:00|10709.5|10708|10708.5|10707|10710|10708.5|10707|10705.5|3155
1665752400000|2022-10-14 13:00:00|10708|10706.5|10700.5|10699|10708|10706.5|10699.5|10698|8098
1665752700000|2022-10-14 13:05:00|10700|10698.5|10702|10700.5|10703|10701.5|10698.5|10697|4539
1665753000000|2022-10-14 13:10:00|10701|10700|10701|10699|10702|10700.5|10700|10698.5|2558
1665753300000|2022-10-14 13:15:00|10700.5|10699.5|10700|10698.5|10702|10700.5|10699.5|10698|2855
1665753600000|2022-10-14 13:20:00|10700.5|10699|10702.5|10701|10702.5|10701|10699.5|10698|3861
1665753900000|2022-10-14 13:25:00|10702|10700.5|10703.5|10702|10703.5|10702|10701|10699.5|2903
1665754200000|2022-10-14 13:30:00|10704|10701.5|10699|10697.5|10704|10702.5|10698.5|10696.5|8548
1665754500000|2022-10-14 13:35:00|10699.5|10698|10699|10697.5|10700|10698.5|10698.5|10697|3520
1665754800000|2022-10-14 13:40:00|10698.5|10697|10698|10696.5|10699.5|10698|10697|10695.5|2749
1665755100000|2022-10-14 13:45:00|10697.5|10696|10698|10696.5|10699|10697.5|10697|10695.5|2979
1665755400000|2022-10-14 13:50:00|10698.5|10697|10698|10696.5|10700|10698.5|10697.5|10696|3263
1665755700000|2022-10-14 13:55:00|10697.5|10696|10696|10694.5|10698|10696.5|10695|10693.5|2203
1665756000000|2022-10-14 14:00:00|10693|10692.5|10693.5|10692|10695|10693.5|10689.5|10688|7882
1665756300000|2022-10-14 14:05:00|10694|10692.5|10693.5|10691.5|10695|10693.5|10692.5|10691|1355
1665756600000|2022-10-14 14:10:00|10693|10692|10693|10691.5|10696|10694.5|10692.5|10691|2081
1665756900000|2022-10-14 14:15:00|10692.5|10691|10688.5|10687|10693|10691.5|10688|10686.5|2759
1665757200000|2022-10-14 14:20:00|10689|10687.5|10688.5|10687|10689.5|10688|10687|10685.5|9824
1665757500000|2022-10-14 14:25:00|10689|10687.5|10689.5|10688|10691|10689.5|10689|10687.5|4640
1665757800000|2022-10-14 14:30:00|10690|10688.5|10691|10689.5|10692.5|10690.5|10689.5|10687.5|9405
1665758100000|2022-10-14 14:35:00|10690.5|10689|10692|10690.5|10692|10690.5|10690.5|10689|3420
1665758400000|2022-10-14 14:40:00|10692.5|10691|10690.5|10689|10692.5|10691|10690|10688.5|1598
1665758700000|2022-10-14 14:45:00|10691|10689.5|10689.5|10688|10691|10689.5|10688.5|10687|1188
1665759000000|2022-10-14 14:50:00|10689|10687.5|10689.5|10688|10690.5|10689|10688|10686.5|3481
1665759300000|2022-10-14 14:55:00|10689|10687.5|10689.5|10688|10690|10688.5|10688|10686.5|3336
1665759600000|2022-10-14 15:00:00|10690|10688.5|10691|10689.5|10692.5|10691|10689.5|10688|10700
1665759900000|2022-10-14 15:05:00|10690.5|10689|10687.5|10686|10691|10689.5|10687.5|10686|3992
1665760200000|2022-10-14 15:10:00|10687|10685.5|10682.5|10681|10687.5|10686|10682.5|10681|4199
1665760500000|2022-10-14 15:15:00|10683|10681.5|10682|10680.5|10684|10682|10681.5|10680|2430
1665760800000|2022-10-14 15:20:00|10682.5|10681|10683.5|10682|10684|10682.5|10682.5|10681|1842
1665761100000|2022-10-14 15:25:00|10684|10682.5|10684|10682.5|10685|10683.5|10683.5|10682|4288
1665761400000|2022-10-14 15:30:00|10684.5|10682|10682.5|10681|10684.5|10682.5|10682.5|10681|4489
1665761700000|2022-10-14 15:35:00|10683|10681.5|10682|10680.5|10683.5|10682|10682|10680.5|7708
1665762000000|2022-10-14 15:40:00|10682.5|10681|10684.5|10683|10685|10683|10682|10680.5|2021
1665762300000|2022-10-14 15:45:00|10684|10682.5|10685|10683.5|10685.5|10683.5|10684|10682.5|1230
1665762600000|2022-10-14 15:50:00|10684.5|10683|10685|10683.5|10685.5|10683.5|10684.5|10683|1190
1665762900000|2022-10-14 15:55:00|10684.5|10683|10684.5|10683|10685.5|10684|10684.5|10683|800
1665763200000|2022-10-14 16:00:00|10684|10682.5|10689|10687.5|10689|10687.5|10684|10682.5|2710
1665763500000|2022-10-14 16:05:00|10688.5|10687|10685|10683.5|10689|10687.5|10685|10683.5|1371
1665763800000|2022-10-14 16:10:00|10684.5|10683|10685|10683.5|10686|10684.5|10684.5|10683|2226
1665764100000|2022-10-14 16:15:00|10684.5|10683|10684.5|10683|10685|10683.5|10683.5|10682|1654
1665764400000|2022-10-14 16:20:00|10684|10682.5|10685|10683.5|10685.5|10684|10684|10682.5|395
1665764700000|2022-10-14 16:25:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|342
1665765000000|2022-10-14 16:30:00|10686.5|10685|10686.5|10685|10687|10685.5|10686|10684.5|402
1665765300000|2022-10-14 16:35:00|10686|10684.5|10687.5|10686|10687.5|10686|10686|10684.5|192
1665765600000|2022-10-14 16:40:00|10687|10685.5|10687|10685.5|10688|10686.5|10687|10685.5|185
1665765900000|2022-10-14 16:45:00|10687.5|10686|10688|10686.5|10688|10686.5|10687.5|10686|382
1665766200000|2022-10-14 16:50:00|10687.5|10686|10686.5|10685|10688|10686.5|10686.5|10685|158
1665766500000|2022-10-14 16:55:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|604
1665766800000|2022-10-14 17:00:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|293
1665767100000|2022-10-14 17:05:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|902
1665767700000|2022-10-14 17:15:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|498
1665768000000|2022-10-14 17:20:00|10684|10682.5|10684|10682.5|10684.5|10683|10684|10682.5|97
1665768300000|2022-10-14 17:25:00|10684.5|10683|10685|10683.5|10685|10683.5|10684|10682.5|165
1665768600000|2022-10-14 17:30:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|54
1665768900000|2022-10-14 17:35:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|146
1665769200000|2022-10-14 17:40:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|9
1665769500000|2022-10-14 17:45:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|6
1665769800000|2022-10-14 17:50:00|||||||||31
1665770100000|2022-10-14 17:55:00|||||||||8
1665770400000|2022-10-14 18:00:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|32
1665770700000|2022-10-14 18:05:00|10685|10683.5|10686|10684.5|10686|10684.5|10685|10683.5|30
1665771000000|2022-10-14 18:10:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|7
1665771300000|2022-10-14 18:15:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|42
1665771600000|2022-10-14 18:20:00|10685.5|10684|10686.5|10685|10686.5|10685|10685.5|10684|62
1665771900000|2022-10-14 18:25:00|10687|10685.5|10687|10685.5|10687|10685.5|10686.5|10685|59
1665772200000|2022-10-14 18:30:00|10687.5|10686|10688|10686.5|10688.5|10687|10687|10685.5|433
1665772500000|2022-10-14 18:35:00|10688.5|10687|10687.5|10686|10688.5|10687|10687.5|10686|215
1665772800000|2022-10-14 18:40:00|10688|10686.5|10687.5|10686|10688|10686.5|10687.5|10686|52
1665773100000|2022-10-14 18:45:00|10688|10686.5|10687|10685.5|10688|10686.5|10687|10685.5|38
1665773400000|2022-10-14 18:50:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|27
1665773700000|2022-10-14 18:55:00|10687.5|10686|10687|10685.5|10687.5|10686|10686|10684.5|104
1665774000000|2022-10-14 19:00:00|10687.5|10686|10687.5|10686|10688|10686|10687|10685.5|19
1665774300000|2022-10-14 19:05:00|10688|10686.5|10688|10686.5|10688|10686.5|10687.5|10686|21
1665774600000|2022-10-14 19:10:00|10687.5|10686|10688|10686.5|10688|10686.5|10687.5|10686|15
1665774900000|2022-10-14 19:15:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|7
1665775200000|2022-10-14 19:20:00|10688.5|10687|10688.5|10687|10688.5|10687|10688|10686.5|11
1665775500000|2022-10-14 19:25:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|24
1665775800000|2022-10-14 19:30:00|10688|10686.5|10688|10686.5|10688.5|10686.5|10688|10686.5|2
1665776100000|2022-10-14 19:35:00||10686||10686.5||10686.5||10686|2
1665776400000|2022-10-14 19:40:00|10687.5|10686|10688|10686|10688|10686.5|10687.5|10686|10
1665776700000|2022-10-14 19:45:00|10687.5|10686.5|10688|10686.5|10688|10686.5|10687.5|10686|6
1665777000000|2022-10-14 19:50:00|10687.5|10686|10688|10686.5|10688|10686.5|10687.5|10686|38
1665777300000|2022-10-14 19:55:00|10687|10686|10686|10684.5|10687|10686.5|10686|10684.5|610
1665965700000|2022-10-17 00:15:00|10686|10685|10687|10685.5|10688|10686.5|10685|10683.5|97
1665966000000|2022-10-17 00:20:00|10686.5|10685|10686.5|10685|10686.5|10685|10686|10684.5|45
1665966300000|2022-10-17 00:25:00|10686|10684.5|10686.5|10685|10686.5|10685|10686|10684.5|22
1665966600000|2022-10-17 00:30:00|10687|10685.5|10688|10686.5|10688|10686.5|10687|10685.5|162
1665966900000|2022-10-17 00:35:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|10
1665967200000|2022-10-17 00:40:00|10689|10687.5|10689.5|10688|10690|10688.5|10689|10687.5|144
1665967500000|2022-10-17 00:45:00|10689|10687.5|10689|10687.5|10689.5|10688|10689|10687.5|76
1665967800000|2022-10-17 00:50:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|4
1665968100000|2022-10-17 00:55:00|10689|10687.5|10689.5|10687.5|10689.5|10688|10688.5|10687|21
1665968400000|2022-10-17 01:00:00|10689|10687|10688.5|10687|10689|10687|10688|10686.5|47
1665968700000|2022-10-17 01:05:00||10686.5||10687||10687||10686.5|3
1665969000000|2022-10-17 01:10:00||10686.5||10687||10687||10686.5|2
1665969300000|2022-10-17 01:15:00|10688|10686.5|10688.5|10686.5|10688.5|10687|10688|10686.5|0
1665969600000|2022-10-17 01:20:00|10688|10686|10688|10686|10688.5|10686.5|10688|10686|5
1665969900000|2022-10-17 01:25:00|10688.5|10686.5|10688|10686.5|10688.5|10686.5|10688|10686.5|1
1665970200000|2022-10-17 01:30:00|10688.5|10686|10688|10686.5|10688.5|10686.5|10688|10686|26
1665970500000|2022-10-17 01:35:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|2
1665970800000|2022-10-17 01:40:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|2
1665971100000|2022-10-17 01:45:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10685.5|40
1665971400000|2022-10-17 01:50:00|10688|10685.5|10688|10686.5|10688|10686.5|10688|10685.5|7
1665971700000|2022-10-17 01:55:00||10686||10686.5||10686.5||10686|5
1665972000000|2022-10-17 02:00:00|||||||||9
1665972300000|2022-10-17 02:05:00|10688.5|10687|10689|10687.5|10689.5|10688|10688.5|10687|90
1665972600000|2022-10-17 02:10:00|10689.5|10688|10689.5|10688|10689.5|10688|10689|10687.5|57
1665972900000|2022-10-17 02:15:00|10689|10687.5|10689.5|10688|10690|10688.5|10689|10687.5|55
1665973200000|2022-10-17 02:20:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|18
1665973500000|2022-10-17 02:25:00||10687.5||10687.5||10687.5||10687.5|5
1665973800000|2022-10-17 02:30:00|10689|10688|10688.5|10687|10689.5|10688|10688.5|10687|32
1665974100000|2022-10-17 02:35:00|10689||10688.5||10689||10688.5||8
1665974400000|2022-10-17 02:40:00|10689||10688.5||10689||10688.5||1
1665975000000|2022-10-17 02:50:00|||||||||1
1665975300000|2022-10-17 02:55:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|13
1665976200000|2022-10-17 03:10:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|18
1665976500000|2022-10-17 03:15:00|||||||||2
1665976800000|2022-10-17 03:20:00|||||||||2
1665977700000|2022-10-17 03:35:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|62
1665978000000|2022-10-17 03:40:00|||||||||2
1665978300000|2022-10-17 03:45:00|||||||||1
1665978900000|2022-10-17 03:55:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|22
1665979200000|2022-10-17 04:00:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|50
1665979500000|2022-10-17 04:05:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685.5|61
1665979800000|2022-10-17 04:10:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685.5|8
1665980100000|2022-10-17 04:15:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|18
1665980700000|2022-10-17 04:25:00|||||||||1
1665981000000|2022-10-17 04:30:00|||||||||1
1665981300000|2022-10-17 04:35:00|10687.5|10686|10688|10686.5|10688|10686.5|10687.5|10686|5
1665981900000|2022-10-17 04:45:00||10686||10686.5||10686.5||10686|0
1665982200000|2022-10-17 04:50:00|10687.5|10686|10687.5|10685.5|10687.5|10686.5|10687|10685.5|127
1665982500000|2022-10-17 04:55:00|10688|10686|10688|10686.5|10688|10686.5|10687.5|10686|25
1665982800000|2022-10-17 05:00:00|10687.5|10686|10688|10686|10688|10686.5|10687.5|10686|8
1665983100000|2022-10-17 05:05:00||10686.5||10686.5||10686.5||10686|0
1665983400000|2022-10-17 05:10:00|10688.5|10687|10688.5|10686.5|10688.5|10687|10688|10686.5|31
1665983700000|2022-10-17 05:15:00|10688|10687|10689|10687.5|10689|10687.5|10688|10686.5|21
1665984000000|2022-10-17 05:20:00|||||||||14
1665984300000|2022-10-17 05:25:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|7
1665984600000|2022-10-17 05:30:00|10689|10687.5|10689.5|10687.5|10689.5|10688|10689|10687.5|21
1665984900000|2022-10-17 05:35:00|10689|10688|10689.5|10687.5|10689.5|10688|10689|10687.5|6
1665985200000|2022-10-17 05:40:00|10689|10687|10688.5|10687|10689|10687|10688.5|10687|103
1665985500000|2022-10-17 05:45:00|10688|10686.5|10689|10687.5|10689|10687.5|10688|10686.5|113
1665985800000|2022-10-17 05:50:00|10688.5|10687|10690.5|10689|10690.5|10689|10688.5|10687|440
1665986100000|2022-10-17 05:55:00|10690|10688.5|10690.5|10689|10690.5|10689|10689.5|10688|301
1665986400000|2022-10-17 06:00:00|10690|10688.5|10692|10690.5|10693.5|10692|10690|10688.5|944
1665986700000|2022-10-17 06:05:00|10691.5|10690|10691.5|10690|10692.5|10691|10691|10689.5|459
1665987000000|2022-10-17 06:10:00|10691|10689.5|10692.5|10691|10692.5|10691|10691|10689.5|643
1665987300000|2022-10-17 06:15:00|10692|10690.5|10693|10691.5|10694.5|10692.5|10692|10690.5|443
1665987600000|2022-10-17 06:20:00|10693.5|10692|10692|10690.5|10693.5|10692|10692|10690.5|504
1665987900000|2022-10-17 06:25:00|10692.5|10691|10694|10692.5|10694|10692.5|10692|10690.5|430
1665988200000|2022-10-17 06:30:00|10694.5|10693|10693|10691.5|10695.5|10694|10693|10691.5|939
1665988500000|2022-10-17 06:35:00|10692.5|10691|10691.5|10690|10693|10691.5|10691.5|10690|438
1665988800000|2022-10-17 06:40:00|10692|10690.5|10693.5|10692|10693.5|10692|10692|10690.5|276
1665989100000|2022-10-17 06:45:00|10693|10691.5|10693.5|10692|10694|10692.5|10692.5|10691|860
1665989400000|2022-10-17 06:50:00|10694|10692.5|10693|10691.5|10694.5|10693|10692|10690.5|1389
1665989700000|2022-10-17 06:55:00|10693.5|10692|10695.5|10694|10695.5|10694|10693|10691.5|1280
1665990000000|2022-10-17 07:00:00|10696|10694.5|10699|10697.5|10699|10697.5|10695.5|10694|2929
1665990300000|2022-10-17 07:05:00|10699.5|10698|10699|10697.5|10699.5|10698|10697.5|10696|2364
1665990600000|2022-10-17 07:10:00|10699.5|10698|10698.5|10697|10700|10698.5|10697.5|10696|1576
1665990900000|2022-10-17 07:15:00|10699|10697.5|10697.5|10696|10699.5|10698|10696.5|10695|2113
1665991200000|2022-10-17 07:20:00|10698|10696.5|10699|10697.5|10699|10697.5|10696|10694.5|1640
1665991500000|2022-10-17 07:25:00|10699.5|10698|10698.5|10697|10699.5|10698|10698.5|10696.5|1549
1665991800000|2022-10-17 07:30:00|10699|10697.5|10696.5|10695|10700|10698.5|10696.5|10694.5|1989
1665992100000|2022-10-17 07:35:00|10697|10695.5|10696.5|10695|10697.5|10696|10696|10694.5|950
1665992400000|2022-10-17 07:40:00|10697|10695.5|10695.5|10694|10698.5|10697|10695|10693.5|1443
1665992700000|2022-10-17 07:45:00|10695|10693.5|10700|10698.5|10700|10698.5|10695|10693.5|2022
1665993000000|2022-10-17 07:50:00|10699.5|10698|10700.5|10699|10701|10699.5|10699|10697.5|2665
1665993300000|2022-10-17 07:55:00|10701|10699.5|10700.5|10699|10703|10701.5|10700|10698.5|3559
1665993600000|2022-10-17 08:00:00|10700|10698.5|10697.5|10696|10701|10699.5|10697|10695.5|2928
1665993900000|2022-10-17 08:05:00|10697|10695.5|10698.5|10697|10699|10697.5|10697|10695.5|1463
1665994200000|2022-10-17 08:10:00|10698|10696.5|10697.5|10696|10699|10697.5|10697|10695.5|2730
1665994500000|2022-10-17 08:15:00|10697|10695.5|10698.5|10697|10698.5|10697|10696|10694.5|1554
1665994800000|2022-10-17 08:20:00|10698|10696.5|10697.5|10696|10698.5|10697|10696.5|10695|1061
1665995100000|2022-10-17 08:25:00|10697|10695.5|10696.5|10695|10698|10696.5|10696|10694.5|3310
1665995400000|2022-10-17 08:30:00|10696|10694.5|10697|10695.5|10698|10696.5|10696|10694.5|2901
1665995700000|2022-10-17 08:35:00|10696.5|10695|10698.5|10697|10700|10698.5|10696.5|10695|1372
1665996000000|2022-10-17 08:40:00|10699|10697.5|10699|10697.5|10699.5|10698|10698|10696.5|959
1665996300000|2022-10-17 08:45:00|10699.5|10698|10699.5|10698|10700|10698.5|10698.5|10697|1669
1665996600000|2022-10-17 08:50:00|10699|10697.5|10698.5|10697|10699.5|10698|10698|10696.5|2277
1665996900000|2022-10-17 08:55:00|10699|10696.5|10698.5|10697|10699|10697.5|10698|10696.5|1584
1665997200000|2022-10-17 09:00:00|10699|10697.5|10698.5|10697|10699|10697.5|10697.5|10696|805
1665997500000|2022-10-17 09:05:00|10699|10697.5|10698|10696.5|10699|10697.5|10697.5|10696|2439
1665997800000|2022-10-17 09:10:00|10697.5|10696|10698.5|10697|10699|10697.5|10697.5|10696|1258
1665998100000|2022-10-17 09:15:00|10698|10696.5|10699|10697|10699.5|10697.5|10698|10696.5|931
1665998400000|2022-10-17 09:20:00|10699.5|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|1534
1665998700000|2022-10-17 09:25:00|10699.5|10698|10701.5|10700|10702|10700.5|10699|10697.5|2648
1665999000000|2022-10-17 09:30:00|10701|10699.5|10701|10699.5|10701.5|10700|10700|10698.5|2410
1665999300000|2022-10-17 09:35:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|1053
1665999600000|2022-10-17 09:40:00|10700.5|10699|10700.5|10699|10700.5|10699|10699.5|10698|1043
1665999900000|2022-10-17 09:45:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|1632
1666000200000|2022-10-17 09:50:00|10701.5|10699|10699.5|10698|10701.5|10699.5|10699.5|10698|1176
1666000500000|2022-10-17 09:55:00|10700|10698.5|10697|10695.5|10700|10698.5|10697|10695.5|2497
1666000800000|2022-10-17 10:00:00|10696.5|10695|10696.5|10695|10698|10696.5|10696.5|10695|1856
1666001100000|2022-10-17 10:05:00|10697|10695.5|10694.5|10693|10697|10695.5|10694|10692.5|3094
1666001400000|2022-10-17 10:10:00|10695|10693.5|10697|10695.5|10697|10695.5|10694.5|10693.5|1289
1666001700000|2022-10-17 10:15:00|10696.5|10695|10697.5|10696|10698|10696.5|10696|10694.5|1406
1666002000000|2022-10-17 10:20:00|10698|10696.5|10698.5|10697|10699|10697|10697.5|10696|1627
1666002300000|2022-10-17 10:25:00|10698|10696.5|10697|10695.5|10698|10696.5|10696.5|10695|1043
1666002600000|2022-10-17 10:30:00|10696.5|10695|10694.5|10693|10696.5|10695|10694.5|10693|1365
1666002900000|2022-10-17 10:35:00|10694|10692.5|10693.5|10692|10694.5|10693|10693|10691.5|1229
1666003200000|2022-10-17 10:40:00|10693|10691.5|10692.5|10691|10693.5|10692|10692|10690.5|3870
1666003500000|2022-10-17 10:45:00|10692|10690.5|10691.5|10690|10693|10691.5|10691.5|10690|2235
1666003800000|2022-10-17 10:50:00|10691|10689.5|10689|10687.5|10691.5|10690|10689|10687.5|1256
1666004100000|2022-10-17 10:55:00|10689.5|10688|10691.5|10690|10691.5|10690|10688.5|10687|5629
1666004400000|2022-10-17 11:00:00|10691|10689.5|10691|10689.5|10692|10690.5|10689.5|10688|1439
1666004700000|2022-10-17 11:05:00|10691.5|10690|10692|10690.5|10692|10690.5|10691|10689.5|619
1666005000000|2022-10-17 11:10:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|1169
1666005300000|2022-10-17 11:15:00|10692.5|10691|10691|10689.5|10692.5|10691|10690.5|10689|1606
1666005600000|2022-10-17 11:20:00|10691.5|10690|10689.5|10688|10691.5|10690|10689|10687|1906
1666005900000|2022-10-17 11:25:00|10690|10688.5|10688.5|10687|10690.5|10688.5|10688|10686.5|1779
1666006200000|2022-10-17 11:30:00|10688|10686.5|10686.5|10685|10688.5|10687|10686.5|10685|2153
1666006500000|2022-10-17 11:35:00|10686|10684.5|10689|10687.5|10689|10687.5|10686|10684.5|1883
1666006800000|2022-10-17 11:40:00|10689.5|10688|10689|10687.5|10689.5|10688|10688|10686.5|742
1666007100000|2022-10-17 11:45:00|10689.5|10688|10690|10688.5|10690|10688.5|10688.5|10687|1272
1666007400000|2022-10-17 11:50:00|10690.5|10689|10691.5|10690|10691.5|10690|10690|10688.5|2389
1666007700000|2022-10-17 11:55:00|10692|10690.5|10692|10690.5|10692.5|10691|10691.5|10690|3582
1666008000000|2022-10-17 12:00:00|10692.5|10691|10693|10691.5|10693|10691.5|10692.5|10691|1520
1666008300000|2022-10-17 12:05:00|10692.5|10691|10691.5|10690|10693|10691.5|10691.5|10690|1789
1666008600000|2022-10-17 12:10:00|10691|10689.5|10690.5|10689|10691.5|10690|10690|10688.5|936
1666008900000|2022-10-17 12:15:00|10691|10689.5|10692|10690.5|10692.5|10691|10691|10689.5|640
1666009200000|2022-10-17 12:20:00|10692.5|10691|10692.5|10691|10693|10691.5|10692|10690.5|925
1666009500000|2022-10-17 12:25:00|10692|10690.5|10693.5|10692|10693.5|10692|10691.5|10690|1794
1666009800000|2022-10-17 12:30:00|10694|10692.5|10693.5|10692|10694|10692.5|10692.5|10691|1961
1666010100000|2022-10-17 12:35:00|10693|10691.5|10695|10693.5|10695|10693.5|10693|10691.5|6404
1666010400000|2022-10-17 12:40:00|10694.5|10693|10693|10691.5|10695|10693.5|10692.5|10691|862
1666010700000|2022-10-17 12:45:00|10692.5|10691|10692.5|10691|10693.5|10692|10692.5|10691|924
1666011000000|2022-10-17 12:50:00|10693|10691.5|10692.5|10691|10693|10691.5|10692|10690.5|725
1666011300000|2022-10-17 12:55:00|10692|10690.5|10694|10692.5|10694|10692.5|10692|10690.5|984
1666011600000|2022-10-17 13:00:00|10693.5|10692|10696|10694.5|10696|10694.5|10693.5|10692|4967
1666011900000|2022-10-17 13:05:00|10695.5|10694|10695.5|10694|10696.5|10695|10695.5|10694|1097
1666012200000|2022-10-17 13:10:00|10695|10693.5|10695|10693.5|10696|10694.5|10694|10692.5|1663
1666012500000|2022-10-17 13:15:00|10695.5|10694|10695|10693.5|10696|10694.5|10695|10693.5|552
1666012800000|2022-10-17 13:20:00|10694.5|10693|10693.5|10691.5|10695|10693.5|10693.5|10691.5|996
1666013100000|2022-10-17 13:25:00|10693|10692|10691.5|10690|10693.5|10692|10691.5|10690|2590
1666013400000|2022-10-17 13:30:00|10692|10690.5|10691.5|10690|10692|10690.5|10691|10689.5|741
1666013700000|2022-10-17 13:35:00|10692|10690.5|10693|10691|10693|10691.5|10692|10690.5|1005
1666014000000|2022-10-17 13:40:00|10692.5|10691.5|10689.5|10688|10693.5|10692|10689|10687.5|1785
1666014300000|2022-10-17 13:45:00|10690|10688.5|10689.5|10688|10690|10688.5|10688.5|10687|1538
1666014600000|2022-10-17 13:50:00|10689|10687.5|10689|10687.5|10689.5|10688|10688.5|10687|1907
1666014900000|2022-10-17 13:55:00|10689.5|10688|10689|10687.5|10690|10688.5|10687.5|10686|2096
1666015200000|2022-10-17 14:00:00|10689.5|10688|10690.5|10689|10690.5|10689|10689|10687.5|2276
1666015500000|2022-10-17 14:05:00|10690|10688.5|10689|10687.5|10690.5|10689|10689|10687.5|1180
1666015800000|2022-10-17 14:10:00|10689.5|10688|10687.5|10686|10689.5|10688|10687|10685.5|1207
1666016100000|2022-10-17 14:15:00|10687|10685.5|10686.5|10685|10687.5|10686|10685.5|10684|2517
1666016400000|2022-10-17 14:20:00|10686|10684.5|10685|10683.5|10686.5|10685|10685|10683.5|3040
1666016700000|2022-10-17 14:25:00|10684.5|10683|10686|10684.5|10686|10684.5|10684|10682.5|2415
1666017000000|2022-10-17 14:30:00|10685.5|10684|10685.5|10684|10686.5|10685|10685.5|10684|2014
1666017300000|2022-10-17 14:35:00|10686|10684.5|10686.5|10685|10686.5|10685|10685.5|10684|9244
1666017600000|2022-10-17 14:40:00|10687|10684.5|10685.5|10684|10687|10684.5|10685.5|10684|3208
1666017900000|2022-10-17 14:45:00|10686|10684.5|10686|10684.5|10686.5|10685|10685.5|10684|1152
1666018200000|2022-10-17 14:50:00|10686.5|10685|10686.5|10685|10686.5|10685|10686|10684.5|990
1666018500000|2022-10-17 14:55:00|10686|10684.5|10686.5|10685|10686.5|10685|10686|10684.5|1766
1666018800000|2022-10-17 15:00:00|10686|10684.5|10687|10685.5|10687|10685.5|10686|10684.5|2538
1666019100000|2022-10-17 15:05:00|10686.5|10685|10686.5|10685|10686.5|10685|10685.5|10684|5901
1666019400000|2022-10-17 15:10:00|10686|10684.5|10684.5|10683|10686.5|10685|10684.5|10683|3659
1666019700000|2022-10-17 15:15:00|10685|10683.5|10684.5|10683|10685|10683.5|10684|10682.5|5349
1666020000000|2022-10-17 15:20:00|10685|10683.5|10684|10682.5|10685|10683.5|10683|10681.5|3517
1666020300000|2022-10-17 15:25:00|10684.5|10683|10685|10683.5|10685|10683.5|10684|10682.5|4175
1666020600000|2022-10-17 15:30:00|10685.5|10683|10685|10683.5|10685.5|10684|10685|10683|931
1666020900000|2022-10-17 15:35:00|10685.5|10684|10685|10683.5|10685.5|10684|10684.5|10683|10226
1666021200000|2022-10-17 15:40:00|10685.5|10683|10686|10684.5|10686|10684.5|10685.5|10683|1046
1666021500000|2022-10-17 15:45:00|10685.5|10684|10687|10685.5|10687|10685.5|10685.5|10684|686
1666021800000|2022-10-17 15:50:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|589
1666022100000|2022-10-17 15:55:00|||||||||193
1666022400000|2022-10-17 16:00:00|||||||||452
1666022700000|2022-10-17 16:05:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|775
1666023000000|2022-10-17 16:10:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|358
1666023300000|2022-10-17 16:15:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|230
1666023600000|2022-10-17 16:20:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|284
1666023900000|2022-10-17 16:25:00|10684|10682.5|10684.5|10683|10684.5|10683|10683.5|10682|641
1666024200000|2022-10-17 16:30:00|10684|10682.5|10683.5|10682|10684|10683|10683.5|10682|253
1666024500000|2022-10-17 16:35:00|10683|10681.5|10683|10681|10683|10681.5|10682.5|10681|479
1666024800000|2022-10-17 16:40:00|10682.5|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|44
1666025100000|2022-10-17 16:45:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|57
1666025400000|2022-10-17 16:50:00|||||||||64
1666025700000|2022-10-17 16:55:00|10682.5|10681|10682.5|10681|10683|10681.5|10682.5|10681|150
1666026000000|2022-10-17 17:00:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|313
1666026300000|2022-10-17 17:05:00|||||||||169
1666026600000|2022-10-17 17:10:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|321
1666027200000|2022-10-17 17:20:00|10683.5|10682|10683|10681.5|10683.5|10682|10682.5|10681|503
1666027500000|2022-10-17 17:25:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|238
1666027800000|2022-10-17 17:30:00|||||||||250
1666028400000|2022-10-17 17:40:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|261
1666028700000|2022-10-17 17:45:00|10682|10679.5|10681|10679.5|10682|10679.5|10681|10679.5|304
1666029000000|2022-10-17 17:50:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|287
1666029300000|2022-10-17 17:55:00|10681.5|10680|10681.5|10680|10681.5|10680|10681|10679.5|96
1666029600000|2022-10-17 18:00:00|||||||||55
1666029900000|2022-10-17 18:05:00|10681|10679.5|10681.5|10680|10681.5|10680|10681|10679.5|744
1666030500000|2022-10-17 18:15:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|24
1666030800000|2022-10-17 18:20:00|10682|10680.5|10682|10680.5|10682|10680.5|10681.5|10680|26
1666031100000|2022-10-17 18:25:00|||||||||4
1666031400000|2022-10-17 18:30:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|62
1666031700000|2022-10-17 18:35:00|10681.5|10680|10682.5|10681|10682.5|10681|10681.5|10680|256
1666032000000|2022-10-17 18:40:00|10682|10680.5|10682.5|10681|10683|10681|10682|10680.5|27
1666032300000|2022-10-17 18:45:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681.5|3
1666032600000|2022-10-17 18:50:00||10681||10681.5||10681.5||10681|56
1666032900000|2022-10-17 18:55:00|10682.5|10681|10682|10680.5|10683|10681.5|10682|10680.5|110
1666033200000|2022-10-17 19:00:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|26
1666033500000|2022-10-17 19:05:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|525
1666033800000|2022-10-17 19:10:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|186
1666034100000|2022-10-17 19:15:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|88
1666034400000|2022-10-17 19:20:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|107
1666034700000|2022-10-17 19:25:00|||||||||6
1666035000000|2022-10-17 19:30:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|42
1666035300000|2022-10-17 19:35:00|||||||||5
1666035600000|2022-10-17 19:40:00|||||||||18
1666035900000|2022-10-17 19:45:00|||||||||7
1666036200000|2022-10-17 19:50:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|34
1666036500000|2022-10-17 19:55:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|153
1666052100000|2022-10-18 00:15:00|10685|10683|10685|10683.5|10685.5|10684|10684.5|10683|147
1666052400000|2022-10-18 00:20:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|7
1666052700000|2022-10-18 00:25:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|3
1666053000000|2022-10-18 00:30:00|10686|10684.5|10685.5|10684|10686.5|10685|10685|10683.5|343
1666053300000|2022-10-18 00:35:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|5
1666053600000|2022-10-18 00:40:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|39
1666053900000|2022-10-18 00:45:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|35
1666054200000|2022-10-18 00:50:00|10686|10684.5|10686.5|10685|10686.5|10685|10686|10684.5|12
1666054500000|2022-10-18 00:55:00|10687|10684.5|10686.5|10685|10687|10685.5|10686.5|10684.5|19
1666054800000|2022-10-18 01:00:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|47
1666055100000|2022-10-18 01:05:00|10687|10685.5|10687|10685|10687|10685.5|10687|10685|0
1666055400000|2022-10-18 01:10:00|10686.5|10685.5|10687|10685|10687|10685.5|10686.5|10685|3
1666055700000|2022-10-18 01:15:00|10686.5|10685.5|10687|10685|10687|10685.5|10686.5|10685|0
1666056000000|2022-10-18 01:20:00|10686.5||10687||10687||10686.5||2
1666056300000|2022-10-18 01:25:00|10686.5|10685.5|10687|10685|10687|10685.5|10686.5|10685|0
1666056600000|2022-10-18 01:30:00|10686.5||10686.5||10686.5||10686.5||0
1666056900000|2022-10-18 01:35:00|10686|10684.5|10686|10684.5|10686.5|10684.5|10685.5|10684|105
1666057200000|2022-10-18 01:40:00|10686.5||10686.5||10686.5||10686||0
1666057500000|2022-10-18 01:45:00|10686|10685|10686|10684.5|10686|10685|10686|10684.5|0
1666057800000|2022-10-18 01:50:00|||||||||1
1666058100000|2022-10-18 01:55:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|14
1666058400000|2022-10-18 02:00:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|1
1666058700000|2022-10-18 02:05:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|206
1666059000000|2022-10-18 02:10:00|10685.5||10685.5||10685.5||10685||1
1666059300000|2022-10-18 02:15:00|10685||10685||10685.5||10685||0
1666059600000|2022-10-18 02:20:00|||||||||2
1666059900000|2022-10-18 02:25:00|10685.5|10684|10686.5|10685|10686.5|10685|10685.5|10684|17
1666060200000|2022-10-18 02:30:00|10686|10684.5|10686.5|10685|10687|10685|10686|10684.5|9
1666060500000|2022-10-18 02:35:00|10687||10686.5||10687||10686.5||0
1666060800000|2022-10-18 02:40:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|33
1666061400000|2022-10-18 02:50:00||10684.5||10685||10685||10684.5|0
1666061700000|2022-10-18 02:55:00|10687|10685.5|10687|10685|10687|10685.5|10686.5|10685|4
1666062000000|2022-10-18 03:00:00|10686.5||10686.5||10686.5||10686.5||0
1666062300000|2022-10-18 03:05:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|2
1666062600000|2022-10-18 03:10:00|10686.5|10685|10686.5|10685|10687|10685|10686.5|10685|0
1666062900000|2022-10-18 03:15:00|10686|10684.5|10686.5|10684.5|10686.5|10684.5|10686|10684.5|6
1666063200000|2022-10-18 03:20:00|10686|10685|10686.5|10685|10686.5|10685|10686|10684.5|0
1666063800000|2022-10-18 03:30:00|10687|10685.5|10687.5|10685.5|10687.5|10686|10686.5|10685|72
1666064100000|2022-10-18 03:35:00|10687|10685|10687|10685|10687.5|10685.5|10686.5|10685|13
1666064400000|2022-10-18 03:40:00|10686.5|10685.5|10687|10685.5|10687|10685.5|10686.5|10685|12
1666064700000|2022-10-18 03:45:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685|26
1666065000000|2022-10-18 03:50:00|10686.5|10685|10687.5|10686|10687.5|10686|10686.5|10685|22
1666065300000|2022-10-18 03:55:00||10685.5||10685.5||10686||10685.5|0
1666065600000|2022-10-18 04:00:00|10688|10686|10692|10690.5|10692.5|10691|10688|10686|290
1666065900000|2022-10-18 04:05:00|10692.5|10691|10691.5|10689.5|10693|10691|10690.5|10689|125
1666066200000|2022-10-18 04:10:00|10691|10690|10691|10689.5|10693|10691.5|10691|10689.5|328
1666066500000|2022-10-18 04:15:00|10691.5|10690|10691.5|10690|10692|10690.5|10691|10689.5|15
1666066800000|2022-10-18 04:20:00|10692|10689.5|10691.5|10690|10692|10690|10691.5|10689.5|50
1666067100000|2022-10-18 04:25:00|10692|10689.5|10693|10691.5|10693|10691.5|10691.5|10689.5|145
1666067400000|2022-10-18 04:30:00|10693.5|10691|10694|10692|10694.5|10693|10693|10691|176
1666067700000|2022-10-18 04:35:00|10693.5|10692.5|10692.5|10690.5|10694|10692.5|10692.5|10690.5|362
1666068000000|2022-10-18 04:40:00|10693|10691|10692.5|10691|10693|10691|10692|10690.5|27
1666068300000|2022-10-18 04:45:00|10692|10690.5|10692.5|10690.5|10693|10691.5|10691.5|10690|86
1666068600000|2022-10-18 04:50:00|10692|10690|10691.5|10690|10692|10690.5|10691.5|10690|60
1666068900000|2022-10-18 04:55:00|10693|10691.5|10693.5|10692|10694|10692|10692.5|10691|77
1666069200000|2022-10-18 05:00:00|10693|10691.5|10692|10690.5|10693.5|10691.5|10692|10690|139
1666069500000|2022-10-18 05:05:00|10691.5|10690|10691|10689.5|10691.5|10690.5|10691|10689.5|1
1666069800000|2022-10-18 05:10:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|3
1666070100000|2022-10-18 05:15:00|10691.5|10690|10690|10688.5|10691.5|10690|10689.5|10688|759
1666070400000|2022-10-18 05:20:00|10690.5|10689|10691|10689.5|10691|10689.5|10690.5|10689|17
1666070700000|2022-10-18 05:25:00|10690|10688.5|10691|10689|10691|10689|10689.5|10688|106
1666071000000|2022-10-18 05:30:00|10690.5|10689.5|10691|10689|10691|10689.5|10690.5|10689|0
1666071300000|2022-10-18 05:35:00|10690.5|10688.5|10690.5|10689|10690.5|10689|10690.5|10688.5|186
1666071600000|2022-10-18 05:40:00|10689|10687.5|10689|10687.5|10689.5|10688|10689|10687|132
1666071900000|2022-10-18 05:45:00|10688.5|10687|10692|10690|10693.5|10691.5|10688.5|10687|356
1666072200000|2022-10-18 05:50:00|10691.5|10689.5|10692|10690|10692|10690.5|10691|10689.5|42
1666072500000|2022-10-18 05:55:00|10691.5|10690.5|10691.5|10689.5|10692|10690.5|10691|10689|42
1666072800000|2022-10-18 06:00:00|10692|10690|10690.5|10688.5|10694|10692.5|10689.5|10688|1355
1666073100000|2022-10-18 06:05:00|10690|10689|10690.5|10688.5|10691|10689.5|10688.5|10687|688
1666073400000|2022-10-18 06:10:00|10690|10689|10689|10687.5|10691|10689.5|10688.5|10687|412
1666073700000|2022-10-18 06:15:00|10688.5|10687|10688.5|10687|10689.5|10688|10688|10686.5|427
1666074000000|2022-10-18 06:20:00|10689|10686.5|10688.5|10687|10690|10688|10688.5|10686.5|462
1666074300000|2022-10-18 06:25:00|10688|10686.5|10691|10689|10691|10689.5|10688|10686.5|774
1666074600000|2022-10-18 06:30:00|10690.5|10689.5|10689.5|10687.5|10691|10689.5|10689|10687.5|460
1666074900000|2022-10-18 06:35:00|10689|10688|10689.5|10688|10690.5|10689|10688.5|10687|965
1666075200000|2022-10-18 06:40:00|10689|10687.5|10687.5|10685.5|10689.5|10688|10687|10685.5|578
1666075500000|2022-10-18 06:45:00|10687|10686|10686.5|10685|10688.5|10687|10686.5|10685|660
1666075800000|2022-10-18 06:50:00|10687|10685.5|10686.5|10685|10687.5|10686|10683.5|10682|2039
1666076100000|2022-10-18 06:55:00|10687|10685.5|10685.5|10683.5|10687|10685.5|10683.5|10682|2367
1666076400000|2022-10-18 07:00:00|10685|10684|10686|10684.5|10686|10684.5|10684.5|10683|1705
1666076700000|2022-10-18 07:05:00|10685.5|10684|10683.5|10682|10685.5|10684|10681.5|10680|2912
1666077000000|2022-10-18 07:10:00|10683|10681.5|10684|10682.5|10685.5|10684|10683|10681.5|1654
1666077300000|2022-10-18 07:15:00|10683.5|10682|10682|10680.5|10684.5|10683|10681.5|10680|1258
1666077600000|2022-10-18 07:20:00|10682.5|10681|10684|10682.5|10684|10682.5|10681.5|10680|1679
1666077900000|2022-10-18 07:25:00|10683.5|10682|10681.5|10680|10684.5|10683|10681.5|10680|1177
1666078200000|2022-10-18 07:30:00|10681|10679.5|10680.5|10679|10683|10681.5|10680.5|10679|2655
1666078500000|2022-10-18 07:35:00|10680|10678.5|10682|10680.5|10682.5|10680.5|10680|10678.5|5643
1666078800000|2022-10-18 07:40:00|10682.5|10681|10684|10682.5|10685|10683.5|10681.5|10680|3194
1666079100000|2022-10-18 07:45:00|10683.5|10682|10686|10684.5|10686|10684.5|10683.5|10682|2684
1666079400000|2022-10-18 07:50:00|10685.5|10684|10684.5|10683|10686|10684.5|10684|10682.5|1984
1666079700000|2022-10-18 07:55:00|10684|10682.5|10685|10683.5|10686|10684.5|10684|10682.5|2199
1666080000000|2022-10-18 08:00:00|10685.5|10684|10684.5|10683|10686.5|10684.5|10684.5|10683|649
1666080300000|2022-10-18 08:05:00|10685|10683.5|10683.5|10682|10685.5|10684|10683|10681.5|1866
1666080600000|2022-10-18 08:10:00|10684|10682.5|10684|10682.5|10684.5|10683|10682.5|10681|2313
1666080900000|2022-10-18 08:15:00|10683.5|10682|10683|10681.5|10684.5|10683|10683|10681.5|4155
1666081200000|2022-10-18 08:20:00|10682.5|10681|10682|10680.5|10683|10681.5|10682|10680.5|1351
1666081500000|2022-10-18 08:25:00|10681.5|10680|10680.5|10679|10682|10680.5|10680.5|10679|2624
1666081800000|2022-10-18 08:30:00|10680|10678.5|10682|10680.5|10682|10680.5|10680|10678.5|5573
1666082100000|2022-10-18 08:35:00|10682.5|10681|10681.5|10680|10683|10681.5|10680.5|10679|1947
1666082400000|2022-10-18 08:40:00|10681|10679.5|10679.5|10678|10681|10679.5|10679|10677.5|5716
1666082700000|2022-10-18 08:45:00|10679|10677.5|10680.5|10679|10681|10679.5|10679|10677.5|3949
1666083000000|2022-10-18 08:50:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|1466
1666083300000|2022-10-18 08:55:00|10681|10679.5|10679|10677.5|10681|10679.5|10678|10676.5|3517
1666083600000|2022-10-18 09:00:00|10678.5|10677|10678|10676.5|10680|10678.5|10677.5|10676|5094
1666083900000|2022-10-18 09:05:00|10677.5|10676|10677|10675.5|10678|10676.5|10675|10673.5|3906
1666084200000|2022-10-18 09:10:00|10676.5|10675|10678.5|10677|10679|10677.5|10676.5|10675|5502
1666084500000|2022-10-18 09:15:00|10679|10677.5|10677|10675.5|10679|10677.5|10677|10675.5|2228
1666084800000|2022-10-18 09:20:00|10677.5|10676|10678.5|10677|10679|10677.5|10676.5|10675|1995
1666085100000|2022-10-18 09:25:00|10678|10676.5|10678.5|10677|10679|10677.5|10677|10675.5|8551
1666085400000|2022-10-18 09:30:00|10679|10677.5|10675.5|10674|10679|10677.5|10675|10673.5|2652
1666085700000|2022-10-18 09:35:00|10675|10673.5|10674.5|10673|10676|10674.5|10674|10672.5|3890
1666086000000|2022-10-18 09:40:00|10675|10673.5|10677|10675.5|10677|10675.5|10675|10673.5|5912
1666086300000|2022-10-18 09:45:00|10676.5|10675|10676.5|10675|10677|10675.5|10675.5|10674|6882
1666086600000|2022-10-18 09:50:00|10676|10674.5|10676.5|10675|10677.5|10676|10676|10674.5|1761
1666086900000|2022-10-18 09:55:00|10676|10674.5|10677|10675.5|10677|10675.5|10675.5|10674|2065
1666087200000|2022-10-18 10:00:00|10677.5|10676|10677|10675.5|10678|10676.5|10676.5|10675|2764
1666087500000|2022-10-18 10:05:00|10677.5|10676|10678|10676.5|10678.5|10677|10677.5|10676|2591
1666087800000|2022-10-18 10:10:00|10677.5|10676|10678|10676.5|10678.5|10677|10676.5|10675|1952
1666088100000|2022-10-18 10:15:00|10677.5|10676|10678|10676.5|10679|10677.5|10677.5|10676|2094
1666088400000|2022-10-18 10:20:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|4538
1666088700000|2022-10-18 10:25:00|10678|10676.5|10678.5|10677|10679.5|10678|10678|10676.5|4043
1666089000000|2022-10-18 10:30:00|10678|10676.5|10678.5|10677|10679|10677.5|10678|10676.5|1255
1666089300000|2022-10-18 10:35:00|10678|10676.5|10679.5|10678|10679.5|10678|10678|10676.5|1927
1666089600000|2022-10-18 10:40:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677|2264
1666089900000|2022-10-18 10:45:00|10680|10678.5|10679.5|10678|10680|10678.5|10679|10677.5|5293
1666090200000|2022-10-18 10:50:00|10679|10677.5|10679.5|10677.5|10679.5|10678|10678.5|10677|1539
1666090500000|2022-10-18 10:55:00|10679|10678|10677|10675.5|10679.5|10678|10677|10675.5|2211
1666090800000|2022-10-18 11:00:00|10677.5|10676|10677.5|10676|10677.5|10676|10676|10674.5|1520
1666091100000|2022-10-18 11:05:00|10677|10675.5|10678|10676.5|10679.5|10678|10677|10675.5|2507
1666091400000|2022-10-18 11:10:00|10678.5|10677|10679|10677.5|10679.5|10678|10678.5|10677|1332
1666091700000|2022-10-18 11:15:00|10679.5|10678|10677.5|10676|10679.5|10678|10677.5|10675.5|861
1666092000000|2022-10-18 11:20:00|10677|10675.5|10678|10676.5|10678.5|10677|10677|10675.5|1014
1666092300000|2022-10-18 11:25:00|10678.5|10677|10677.5|10676|10678.5|10677|10677.5|10675.5|1429
1666092600000|2022-10-18 11:30:00|10678|10676.5|10680|10678.5|10680.5|10679|10677.5|10676|2192
1666092900000|2022-10-18 11:35:00|10679.5|10678|10677.5|10676|10679.5|10678|10677.5|10676|2088
1666093200000|2022-10-18 11:40:00|10677|10675.5|10677.5|10676|10678|10676.5|10676.5|10675|546
1666093500000|2022-10-18 11:45:00|10677|10675.5|10678.5|10677|10679|10677.5|10677|10675.5|764
1666093800000|2022-10-18 11:50:00|10678|10676.5|10677.5|10676|10678.5|10677|10677|10675.5|1348
1666094100000|2022-10-18 11:55:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|363
1666094400000|2022-10-18 12:00:00|10677|10675.5|10677|10675.5|10677.5|10676|10677|10675.5|1380
1666094700000|2022-10-18 12:05:00|10677.5|10676|10679.5|10678|10679.5|10678|10677.5|10676|960
1666095000000|2022-10-18 12:10:00|10680|10678.5|10683|10681.5|10683|10681.5|10680|10678.5|2724
1666095300000|2022-10-18 12:15:00|10683.5|10682|10681|10679.5|10689|10687.5|10681|10679.5|10938
1666095600000|2022-10-18 12:20:00|10681.5|10680|10682|10680.5|10683.5|10682|10679.5|10678|6567
1666095900000|2022-10-18 12:25:00|10682.5|10681|10684.5|10683|10685|10683.5|10682|10680.5|5104
1666096200000|2022-10-18 12:30:00|10685|10683.5|10684.5|10683|10686.5|10685|10684.5|10683|5080
1666096500000|2022-10-18 12:35:00|10685|10683.5|10683|10681.5|10685.5|10684|10683|10681.5|5690
1666096800000|2022-10-18 12:40:00|10683.5|10682|10682|10680.5|10684.5|10682.5|10681.5|10680|4704
1666097100000|2022-10-18 12:45:00|10682.5|10681|10683|10681.5|10683|10681.5|10682|10680.5|3409
1666097400000|2022-10-18 12:50:00|10683.5|10682|10684|10682.5|10684.5|10683|10683|10681.5|2733
1666097700000|2022-10-18 12:55:00|10684.5|10683|10683.5|10682|10684.5|10683|10683.5|10682|1879
1666098000000|2022-10-18 13:00:00|10684|10682.5|10684.5|10683|10685|10683.5|10682.5|10681|2269
1666098300000|2022-10-18 13:05:00|10685|10683.5|10683.5|10682|10686|10684|10683|10681.5|3171
1666098600000|2022-10-18 13:10:00|10684|10682.5|10684|10682.5|10684|10682.5|10683|10681.5|2113
1666098900000|2022-10-18 13:15:00|10683.5|10682|10682.5|10681|10684|10682.5|10682|10680.5|1893
1666099200000|2022-10-18 13:20:00|10683|10681.5|10684.5|10683|10684.5|10683|10682|10680.5|1901
1666099500000|2022-10-18 13:25:00|10684|10682.5|10684|10682|10684.5|10683|10683.5|10682|1579
1666099800000|2022-10-18 13:30:00|10683.5|10682.5|10683|10681.5|10684.5|10683|10682.5|10681|4517
1666100100000|2022-10-18 13:35:00|10683.5|10682|10684.5|10683|10685|10683.5|10683|10681.5|2290
1666100400000|2022-10-18 13:40:00|10685|10683.5|10685.5|10684|10686|10684.5|10684.5|10683|2232
1666100700000|2022-10-18 13:45:00|10686|10684.5|10685|10683.5|10686|10684.5|10684.5|10683|4363
1666101000000|2022-10-18 13:50:00|10685.5|10684|10686.5|10685|10687|10685.5|10685.5|10684|1831
1666101300000|2022-10-18 13:55:00|10687|10685.5|10686.5|10685|10688|10686.5|10686|10684.5|3303
1666101600000|2022-10-18 14:00:00|10687|10685.5|10688|10686.5|10689|10687.5|10686.5|10685|5649
1666101900000|2022-10-18 14:05:00|10688.5|10687|10687|10685.5|10689|10687.5|10687|10685.5|2916
1666102200000|2022-10-18 14:10:00|10687.5|10686|10687.5|10686|10688|10686.5|10686.5|10685|2638
1666102500000|2022-10-18 14:15:00|10688|10686.5|10686.5|10685|10688|10686.5|10685.5|10684|2021
1666102800000|2022-10-18 14:20:00|10686|10684.5|10687|10685.5|10687.5|10686|10686|10684.5|2893
1666103100000|2022-10-18 14:25:00|10686.5|10685|10686|10684.5|10687|10685.5|10686|10684.5|1719
1666103400000|2022-10-18 14:30:00|10686.5|10685|10686.5|10685|10686.5|10685|10686|10684|1902
1666103700000|2022-10-18 14:35:00|10687|10685.5|10688.5|10687|10689|10687.5|10686.5|10685|2178
1666104000000|2022-10-18 14:40:00|10688|10686.5|10687|10685.5|10688.5|10687|10687|10685.5|2919
1666104300000|2022-10-18 14:45:00|10687.5|10686|10688.5|10687|10688.5|10687|10687|10685|2926
1666104600000|2022-10-18 14:50:00|10689|10687.5|10689.5|10688|10690|10688.5|10689|10687.5|1482
1666104900000|2022-10-18 14:55:00|10689|10687.5|10691|10689.5|10691.5|10690|10689|10687.5|3060
1666105200000|2022-10-18 15:00:00|10690.5|10689|10689|10687.5|10690.5|10689|10689|10687.5|3042
1666105500000|2022-10-18 15:05:00|10688.5|10687|10688.5|10687|10689|10687.5|10688|10686.5|9600
1666105800000|2022-10-18 15:10:00|10688|10686.5|10687.5|10686|10688|10686.5|10687|10685.5|2450
1666106100000|2022-10-18 15:15:00|10687|10685.5|10684.5|10683|10687.5|10686|10684.5|10683|2375
1666106400000|2022-10-18 15:20:00|10684|10682.5|10683|10681.5|10684.5|10683|10683|10681.5|3621
1666106700000|2022-10-18 15:25:00|10682.5|10681|10684|10682.5|10684.5|10683|10682|10680.5|2418
1666107000000|2022-10-18 15:30:00|10684.5|10683|10682|10680.5|10684.5|10683|10682|10680.5|2108
1666107300000|2022-10-18 15:35:00|10682.5|10681|10683|10681.5|10683.5|10682|10682|10680.5|1516
1666107600000|2022-10-18 15:40:00|10682.5|10681|10684.5|10683|10684.5|10683|10682.5|10681|1543
1666107900000|2022-10-18 15:45:00|10684|10682.5|10685|10683.5|10685|10683.5|10684|10682.5|896
1666108200000|2022-10-18 15:50:00|10684.5|10683|10685.5|10684|10686|10684.5|10684.5|10683|6529
1666108500000|2022-10-18 15:55:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|489
1666108800000|2022-10-18 16:00:00|10684.5|10683|10685|10683|10685|10683.5|10684.5|10682.5|1008
1666109100000|2022-10-18 16:05:00|10684.5|10683.5|10687|10685.5|10687|10685.5|10684.5|10683|1015
1666109400000|2022-10-18 16:10:00|10687.5|10686|10688|10686.5|10688|10686.5|10687|10685.5|213
1666109700000|2022-10-18 16:15:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|3121
1666110000000|2022-10-18 16:20:00|10687.5|10686|10687.5|10685.5|10687.5|10686|10687|10685.5|679
1666110300000|2022-10-18 16:25:00|10687|10686|10687|10685.5|10687.5|10686|10687|10685.5|601
1666110600000|2022-10-18 16:30:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|101
1666110900000|2022-10-18 16:35:00|10687.5|10686|10688|10686.5|10688.5|10687|10687.5|10686|454
1666111200000|2022-10-18 16:40:00|10688.5|10687|10687.5|10686|10689|10687.5|10687.5|10686|1358
1666111500000|2022-10-18 16:45:00|10688|10686.5|10687.5|10686|10688|10686.5|10687|10685.5|421
1666111800000|2022-10-18 16:50:00|10687|10685.5|10687|10685.5|10687.5|10686|10687|10685.5|628
1666112100000|2022-10-18 16:55:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|185
1666112400000|2022-10-18 17:00:00|10687.5|10685|10684|10682.5|10687.5|10685.5|10683.5|10682|800
1666112700000|2022-10-18 17:05:00|10684.5|10683|10683.5|10682|10684.5|10683|10682.5|10681|768
1666113000000|2022-10-18 17:10:00|10684|10682.5|10685|10683.5|10685.5|10684|10684|10682.5|644
1666113300000|2022-10-18 17:15:00|10685.5|10684|10685.5|10684|10686|10684.5|10685|10683.5|177
1666113600000|2022-10-18 17:20:00|10685|10683.5|10685.5|10684|10686|10684.5|10685|10683.5|396
1666113900000|2022-10-18 17:25:00|10686|10684.5|10685|10683.5|10686|10684.5|10685|10683.5|266
1666114200000|2022-10-18 17:30:00|10685.5|10684|10686|10684.5|10686|10684.5|10685|10683.5|222
1666114500000|2022-10-18 17:35:00|||||||||55
1666114800000|2022-10-18 17:40:00|10685.5|10684|10686.5|10685|10686.5|10685|10685.5|10684|226
1666115100000|2022-10-18 17:45:00|10686|10684.5|10686|10684.5|10686|10684.5|10685|10683.5|126
1666115400000|2022-10-18 17:50:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|11
1666115700000|2022-10-18 17:55:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|66
1666116000000|2022-10-18 18:00:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|44
1666116300000|2022-10-18 18:05:00|10687|10685.5|10686|10684.5|10687|10685.5|10686|10684.5|27
1666116600000|2022-10-18 18:10:00|10686.5||10686||10686.5||10686||24
1666116900000|2022-10-18 18:15:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|0
1666117200000|2022-10-18 18:20:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10684.5|37
1666117500000|2022-10-18 18:25:00|||||||||4
1666117800000|2022-10-18 18:30:00||10684.5||10685||10685||10684.5|1
1666118100000|2022-10-18 18:35:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|0
1666118400000|2022-10-18 18:40:00|10686.5|10685|10687|10685.5|10687|10685.5|10686.5|10685|157
1666118700000|2022-10-18 18:45:00|10686.5|10685|10687|10685.5|10687|10685.5|10686.5|10685|32
1666119000000|2022-10-18 18:50:00|10686.5|10685|10687|10685.5|10687|10685.5|10686.5|10685|13
1666119300000|2022-10-18 18:55:00|10687.5|10686|10687.5|10686|10687.5|10686|10687|10685.5|50
1666119600000|2022-10-18 19:00:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685.5|33
1666119900000|2022-10-18 19:05:00|||||||||5
1666120200000|2022-10-18 19:10:00|10687|10685.5|10687|10685.5|10687.5|10686|10687|10685.5|79
1666120500000|2022-10-18 19:15:00|10687.5|10686|10687.5|10686|10687.5|10686|10687|10685.5|30
1666120800000|2022-10-18 19:20:00|10687|10685.5|10687|10685.5|10687.5|10686|10687|10685.5|2
1666121100000|2022-10-18 19:25:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|99
1666121400000|2022-10-18 19:30:00|||||||||14
1666121700000|2022-10-18 19:35:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|21
1666122000000|2022-10-18 19:40:00|10686.5|10685|10686.5|10685|10687|10685.5|10686.5|10685|69
1666122300000|2022-10-18 19:45:00|10686|10684.5|10686|10684.5|10686.5|10685|10686|10684.5|30
1666122600000|2022-10-18 19:50:00|10686.5||10686||10686.5||10686||23
1666122900000|2022-10-18 19:55:00|10685.5|10684|10686|10684.5|10686.5|10684.5|10685.5|10684|185
1666138500000|2022-10-19 00:15:00|10685.5|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|76
1666138800000|2022-10-19 00:20:00|10684.5|10683|10685.5|10684|10685.5|10684|10684.5|10683|50
1666139100000|2022-10-19 00:25:00|10686|10684.5|10686|10684.5|10686|10684.5|10685.5|10684|29
1666139400000|2022-10-19 00:30:00|10686.5|10685|10686.5|10685|10686.5|10685|10686|10684.5|24
1666139700000|2022-10-19 00:35:00||10684.5||10685||10685||10684.5|0
1666140000000|2022-10-19 00:40:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|0
1666140600000|2022-10-19 00:50:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|9
1666140900000|2022-10-19 00:55:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10684.5|1
1666141200000|2022-10-19 01:00:00|10686|10684.5|10686|10684.5|10686.5|10685|10685.5|10684|2
1666141500000|2022-10-19 01:05:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|6
1666141800000|2022-10-19 01:10:00|10686.5||10686||10686.5||10686||0
1666142400000|2022-10-19 01:20:00|10685.5|10684|10685.5|10684|10686|10684.5|10685|10683.5|14
1666143000000|2022-10-19 01:30:00|10686||10685.5||10686||10685.5||0
1666143300000|2022-10-19 01:35:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|0
1666143600000|2022-10-19 01:40:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684|10
1666143900000|2022-10-19 01:45:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|7
1666144200000|2022-10-19 01:50:00|||||||||18
1666144500000|2022-10-19 01:55:00|||||||||8
1666144800000|2022-10-19 02:00:00|10686|10684.5|10686|10684.5|10686|10684.5|10685.5|10684.5|5
1666145100000|2022-10-19 02:05:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|9
1666145400000|2022-10-19 02:10:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|7
1666145700000|2022-10-19 02:15:00|||||||||2
1666146000000|2022-10-19 02:20:00|10685|10683.5|10685|10683.5|10685.5|10683.5|10685|10683.5|9
1666146300000|2022-10-19 02:25:00|10685.5||10685||10685.5||10685||7
1666146600000|2022-10-19 02:30:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|10
1666146900000|2022-10-19 02:35:00|10684.5|10683|10684.5|10683|10684.5|10683|10684|10683|4
1666147200000|2022-10-19 02:40:00|10684|10682.5|10684|10682.5|10684.5|10682.5|10684|10682.5|33
1666147500000|2022-10-19 02:45:00|||||||||5
1666147800000|2022-10-19 02:50:00|10684.5||10684||10684.5||10684||5
1666148100000|2022-10-19 02:55:00|10684.5||10684||10684.5||10684||11
1666148400000|2022-10-19 03:00:00|10684.5||10684||10684.5||10684||105
1666148700000|2022-10-19 03:05:00|||||||||5
1666149000000|2022-10-19 03:10:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10682.5|27
1666149600000|2022-10-19 03:20:00|||||||||5
1666149900000|2022-10-19 03:25:00|||||||||5
1666150200000|2022-10-19 03:30:00|||||||||5
1666150500000|2022-10-19 03:35:00|10684|10682.5|10685|10683.5|10685.5|10683.5|10684|10682.5|31
1666151400000|2022-10-19 03:50:00|10684.5|10683|10684.5|10683|10684.5|10683|10684|10682.5|12
1666151700000|2022-10-19 03:55:00||10682.5||10683||10683||10682.5|5
1666152000000|2022-10-19 04:00:00|||||||||9
1666152300000|2022-10-19 04:05:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682|21
1666152600000|2022-10-19 04:10:00||10682||10682.5||10682.5||10682|8
1666152900000|2022-10-19 04:15:00|10684.5|10683|10684.5|10683|10684.5|10683|10684|10682.5|29
1666153200000|2022-10-19 04:20:00|10685|10682.5|10684|10682.5|10685|10683|10683.5|10682|48
1666153500000|2022-10-19 04:25:00|10684.5|10682|10684|10682.5|10684.5|10682.5|10684|10682|16
1666153800000|2022-10-19 04:30:00|10683.5|10682|10683.5|10682|10684|10682|10683.5|10682|26
1666154100000|2022-10-19 04:35:00|10684|10682.5|10684|10682|10684|10682.5|10683.5|10682|30
1666154400000|2022-10-19 04:40:00|10683.5|10682.5|10684|10682.5|10684|10682.5|10683.5|10682|37
1666154700000|2022-10-19 04:45:00||10682||10682||10682||10682|11
1666155000000|2022-10-19 04:50:00|10683.5|10682.5|10684|10682|10684|10682.5|10683.5|10682|26
1666155300000|2022-10-19 04:55:00|10683.5||10683.5||10684||10683.5||11
1666155600000|2022-10-19 05:00:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|39
1666155900000|2022-10-19 05:05:00|||||||||7
1666156200000|2022-10-19 05:10:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|30
1666156500000|2022-10-19 05:15:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|5
1666156800000|2022-10-19 05:20:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|14
1666157100000|2022-10-19 05:25:00|||||||||4
1666157400000|2022-10-19 05:30:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|41
1666157700000|2022-10-19 05:35:00|10683.5|10682|10683.5|10682|10684|10682.5|10683.5|10682|55
1666158000000|2022-10-19 05:40:00|10684|10682.5|10684|10682.5|10684|10682.5|10683.5|10682|30
1666158300000|2022-10-19 05:45:00|10684.5|10683|10684|10682.5|10684.5|10683|10683.5|10682|217
1666158600000|2022-10-19 05:50:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|292
1666158900000|2022-10-19 05:55:00|10683.5|10682|10683.5|10682|10684|10682.5|10683|10681.5|219
1666159200000|2022-10-19 06:00:00|10684|10682.5|10680.5|10679|10684|10682.5|10679|10677.5|1548
1666159500000|2022-10-19 06:05:00|10681|10679.5|10682|10680.5|10682.5|10681|10680.5|10679|278
1666159800000|2022-10-19 06:10:00|10682.5|10681|10682|10680.5|10682.5|10681|10681.5|10680|352
1666160100000|2022-10-19 06:15:00|10681.5|10680|10681|10679.5|10682|10680.5|10680.5|10679|266
1666160400000|2022-10-19 06:20:00|10681.5|10679|10679.5|10678|10681.5|10679|10679|10677.5|506
1666160700000|2022-10-19 06:25:00|10679|10677.5|10680|10678.5|10680|10678.5|10678.5|10677|728
1666161000000|2022-10-19 06:30:00|10680.5|10679|10680.5|10679|10681.5|10680|10680|10678.5|726
1666161300000|2022-10-19 06:35:00|10681|10679.5|10678.5|10677|10681|10679.5|10678.5|10677|526
1666161600000|2022-10-19 06:40:00|10679|10677.5|10677.5|10676|10680|10678|10677.5|10676|1454
1666161900000|2022-10-19 06:45:00|10678|10676.5|10677.5|10675.5|10680|10678.5|10677|10675.5|1829
1666162200000|2022-10-19 06:50:00|10677|10676|10675|10673.5|10678.5|10677|10674.5|10673|2434
1666162500000|2022-10-19 06:55:00|10675.5|10674|10675|10673.5|10675.5|10674|10673|10671.5|2615
1666162800000|2022-10-19 07:00:00|10674.5|10673|10673.5|10672|10674.5|10673|10672.5|10671|2907
1666163100000|2022-10-19 07:05:00|10674|10672.5|10674|10672.5|10674.5|10673|10673|10671.5|2114
1666163400000|2022-10-19 07:10:00|10674.5|10673|10674|10672.5|10675.5|10674|10673.5|10672|1470
1666163700000|2022-10-19 07:15:00|10673.5|10672|10673.5|10672|10674.5|10673|10672.5|10671|4404
1666164000000|2022-10-19 07:20:00|10674|10672.5|10676|10674.5|10676|10674.5|10673.5|10672|5905
1666164300000|2022-10-19 07:25:00|10675.5|10674|10675.5|10674|10676.5|10675|10675|10673.5|1498
1666164600000|2022-10-19 07:30:00|10676|10674.5|10675|10673.5|10676|10674.5|10673.5|10672|2228
1666164900000|2022-10-19 07:35:00|10674.5|10673|10673.5|10672|10674.5|10673|10673.5|10672|2546
1666165200000|2022-10-19 07:40:00|10674|10672.5|10673|10671.5|10674.5|10673|10673|10671|762
1666165500000|2022-10-19 07:45:00|10672.5|10671|10673|10671.5|10673.5|10672|10672|10670.5|3944
1666165800000|2022-10-19 07:50:00|10673.5|10672|10675|10673.5|10675.5|10674|10673|10671.5|2209
1666166100000|2022-10-19 07:55:00|10675.5|10674|10674.5|10673|10675.5|10674|10674.5|10673|1556
1666166400000|2022-10-19 08:00:00|10674|10672.5|10674|10672.5|10674|10672.5|10672.5|10671|2387
1666166700000|2022-10-19 08:05:00|10673.5|10672|10673|10671.5|10676.5|10675|10672|10670.5|8368
1666167000000|2022-10-19 08:10:00|10673.5|10672|10665|10663.5|10673.5|10672|10664.5|10663|9479
1666167300000|2022-10-19 08:15:00|10664.5|10663|10662.5|10661|10665.5|10664|10660|10658.5|15287
1666167600000|2022-10-19 08:20:00|10662|10660.5|10662|10660.5|10663|10661.5|10659.5|10658|6737
1666167900000|2022-10-19 08:25:00|10661.5|10660|10660.5|10659|10662|10660.5|10660.5|10659|10112
1666168200000|2022-10-19 08:30:00|10660|10658.5|10662.5|10661|10663|10661.5|10659.5|10658|4933
1666168500000|2022-10-19 08:35:00|10663|10661.5|10660.5|10659|10663|10661.5|10660.5|10659|3396
1666168800000|2022-10-19 08:40:00|10661|10659.5|10662|10660.5|10662|10660.5|10660|10658.5|6863
1666169100000|2022-10-19 08:45:00|10662.5|10660|10662.5|10661|10663|10661.5|10661.5|10660|3778
1666169400000|2022-10-19 08:50:00|10663.5|10661.5|10664|10662.5|10664.5|10663|10662.5|10661|6806
1666169700000|2022-10-19 08:55:00|10663.5|10662|10663|10661.5|10664|10662.5|10662.5|10660.5|4638
1666170000000|2022-10-19 09:00:00|10662.5|10661|10665.5|10664|10666|10664.5|10661|10659.5|3638
1666170300000|2022-10-19 09:05:00|10666|10664.5|10664.5|10663|10667|10665.5|10664|10662.5|6252
1666170600000|2022-10-19 09:10:00|10664|10662.5|10662.5|10661|10664|10663|10662.5|10661|10047
1666170900000|2022-10-19 09:15:00|10662|10660.5|10663|10661.5|10663.5|10662|10662|10660.5|4556
1666171200000|2022-10-19 09:20:00|10663.5|10661|10663|10661.5|10663.5|10662|10661.5|10660|5894
1666171500000|2022-10-19 09:25:00|10663.5|10662|10664.5|10663|10665|10663.5|10663|10661.5|6546
1666171800000|2022-10-19 09:30:00|10665|10663.5|10666|10664.5|10667|10665.5|10665|10663.5|7039
1666172100000|2022-10-19 09:35:00|10666.5|10665|10665|10663.5|10666.5|10665|10665|10663.5|4306
1666172400000|2022-10-19 09:40:00|10665.5|10664|10667.5|10666|10667.5|10666|10665.5|10664|4314
1666172700000|2022-10-19 09:45:00|10668|10666.5|10666.5|10665|10668|10666.5|10666.5|10665|1507
1666173000000|2022-10-19 09:50:00|10667|10665.5|10666.5|10665|10667|10665.5|10666.5|10665|4778
1666173300000|2022-10-19 09:55:00|10667|10665.5|10666.5|10665|10668|10666.5|10665.5|10664|3484
1666173600000|2022-10-19 10:00:00|10666|10664.5|10665.5|10664|10666.5|10665|10665.5|10664|1344
1666173900000|2022-10-19 10:05:00|10666|10664.5|10666|10664.5|10666|10664.5|10665.5|10664|3153
1666174200000|2022-10-19 10:10:00|10665.5|10664|10663.5|10662|10665.5|10664|10663|10661.5|4584
1666174500000|2022-10-19 10:15:00|10663|10661.5|10663.5|10662|10664|10662.5|10662.5|10661|2021
1666174800000|2022-10-19 10:20:00|10663|10661.5|10662.5|10661|10663.5|10662|10662.5|10661|3424
1666175100000|2022-10-19 10:25:00|10662|10660.5|10661.5|10660|10662|10660.5|10661|10659.5|1811
1666175400000|2022-10-19 10:30:00|10662|10660.5|10662.5|10661|10663.5|10662|10661.5|10660|2765
1666175700000|2022-10-19 10:35:00|10663|10661.5|10662.5|10661|10663|10661.5|10662|10660.5|1592
1666176000000|2022-10-19 10:40:00|10662|10660.5|10662|10660.5|10662.5|10660.5|10661.5|10660|1610
1666176300000|2022-10-19 10:45:00|10662.5|10661|10662|10660.5|10662.5|10661|10662|10660|970
1666176600000|2022-10-19 10:50:00|10661.5|10660|10662|10660.5|10662.5|10661|10661.5|10660|1055
1666176900000|2022-10-19 10:55:00|10661.5|10660|10663|10661.5|10663|10661.5|10661|10659.5|1188
1666177200000|2022-10-19 11:00:00|10662.5|10661|10662|10660.5|10662.5|10661|10661|10659.5|1219
1666177500000|2022-10-19 11:05:00|10662.5|10661|10660.5|10659|10662.5|10661|10660.5|10659|1913
1666177800000|2022-10-19 11:10:00|10660|10658.5|10659|10657.5|10660|10658.5|10657.5|10656|4470
1666178100000|2022-10-19 11:15:00|10659.5|10658|10656.5|10655|10659.5|10658|10656|10654.5|4757
1666178400000|2022-10-19 11:20:00|10657|10655.5|10660.5|10659|10661|10659.5|10657|10655.5|5038
1666178700000|2022-10-19 11:25:00|10661|10659.5|10661.5|10660|10662|10660.5|10660.5|10658.5|5926
1666179000000|2022-10-19 11:30:00|10661|10659.5|10662.5|10661|10662.5|10661|10661|10659.5|13029
1666179300000|2022-10-19 11:35:00|10663|10661.5|10663|10661.5|10663.5|10662|10662.5|10661|4886
1666179600000|2022-10-19 11:40:00|10662.5|10661|10662|10660.5|10663|10661.5|10662|10660.5|982
1666179900000|2022-10-19 11:45:00|10661.5|10660|10663|10661.5|10663|10661.5|10661|10659.5|4215
1666180200000|2022-10-19 11:50:00|10662.5|10661|10662|10660.5|10662.5|10661.5|10661.5|10660|756
1666180500000|2022-10-19 11:55:00|10662.5|10661|10662.5|10661|10663|10661.5|10662|10660.5|1241
1666180800000|2022-10-19 12:00:00|10662|10660.5|10660|10658.5|10663|10661.5|10659.5|10658|6668
1666181100000|2022-10-19 12:05:00|10660.5|10659|10659.5|10658|10660.5|10659|10659|10657.5|3667
1666181400000|2022-10-19 12:10:00|10660|10658.5|10661|10659.5|10661|10659.5|10659.5|10658|2285
1666181700000|2022-10-19 12:15:00|10661.5|10660|10663.5|10662|10663.5|10662|10661|10659.5|3010
1666182000000|2022-10-19 12:20:00|10663|10661.5|10661.5|10660|10663|10661.5|10661.5|10660|969
1666182300000|2022-10-19 12:25:00|10661|10659.5|10660.5|10659|10662|10660.5|10660.5|10659|7604
1666182600000|2022-10-19 12:30:00|10661|10658.5|10660|10658.5|10661|10659|10658|10656.5|6284
1666182900000|2022-10-19 12:35:00|10660.5|10659|10660.5|10659|10661.5|10660|10660|10658.5|2055
1666183200000|2022-10-19 12:40:00|10661|10659.5|10660|10658.5|10662|10660.5|10660|10658.5|3170
1666183500000|2022-10-19 12:45:00|10660.5|10659|10663|10661.5|10663|10661.5|10660|10658.5|3642
1666183800000|2022-10-19 12:50:00|10663.5|10662|10661.5|10660|10664|10662.5|10661.5|10660|8385
1666184100000|2022-10-19 12:55:00|10662|10660.5|10660.5|10659|10662|10660.5|10660.5|10659|4813
1666184400000|2022-10-19 13:00:00|10661|10658.5|10659.5|10658|10661.5|10660|10659.5|10658|4909
1666184700000|2022-10-19 13:05:00|10660|10658.5|10659.5|10658|10660|10658.5|10659|10657.5|4126
1666185000000|2022-10-19 13:10:00|10659|10657.5|10660|10658.5|10660.5|10659|10659|10657.5|1253
1666185300000|2022-10-19 13:15:00|10660.5|10659|10661|10659.5|10661.5|10660|10660|10658.5|1353
1666185600000|2022-10-19 13:20:00|10660.5|10659|10661.5|10660|10662|10660.5|10660|10658.5|4708
1666185900000|2022-10-19 13:25:00|10661|10659.5|10663|10661.5|10663.5|10662|10661|10659.5|4460
1666186200000|2022-10-19 13:30:00|10662.5|10661|10664.5|10663|10664.5|10663|10662|10660.5|7150
1666186500000|2022-10-19 13:35:00|10664|10662.5|10664|10662.5|10665|10663.5|10663.5|10662|4383
1666186800000|2022-10-19 13:40:00|10663.5|10662|10664|10662.5|10664.5|10663|10662.5|10661|2940
1666187100000|2022-10-19 13:45:00|10664.5|10663|10662.5|10661|10664.5|10663|10662|10660.5|1827
1666187400000|2022-10-19 13:50:00|10663|10660.5|10664|10662.5|10664.5|10663|10662.5|10660.5|3655
1666187700000|2022-10-19 13:55:00|10664.5|10663|10664|10662.5|10664.5|10663|10663.5|10662|844
1666188000000|2022-10-19 14:00:00|10664.5|10663|10665|10663.5|10665.5|10664|10663.5|10662|1676
1666188300000|2022-10-19 14:05:00|10665.5|10664|10665.5|10664|10666|10664.5|10664.5|10663|2343
1666188600000|2022-10-19 14:10:00|10666|10664.5|10664.5|10663|10666.5|10665|10664.5|10663|3245
1666188900000|2022-10-19 14:15:00|10664|10662.5|10664.5|10663|10664.5|10663|10664|10662.5|677
1666189200000|2022-10-19 14:20:00|10665|10663.5|10666.5|10665|10666.5|10665|10665|10663.5|10888
1666189500000|2022-10-19 14:25:00|10666|10664.5|10666.5|10665|10666.5|10665|10665|10663.5|5343
1666189800000|2022-10-19 14:30:00|10667|10665.5|10666|10664.5|10667.5|10666|10665.5|10664|3043
1666190100000|2022-10-19 14:35:00|10666.5|10665|10666|10664.5|10667|10665.5|10665.5|10664|5240
1666190400000|2022-10-19 14:40:00|10666.5|10664|10665.5|10664|10666.5|10664.5|10665.5|10664|3796
1666190700000|2022-10-19 14:45:00|10666|10664.5|10666|10664|10666.5|10665|10665|10663.5|1221
1666191000000|2022-10-19 14:50:00|10665.5|10664.5|10663.5|10662|10666|10664.5|10663.5|10662|2396
1666191300000|2022-10-19 14:55:00|10664|10662.5|10662|10660.5|10664|10662.5|10661.5|10660|2648
1666191600000|2022-10-19 15:00:00|10661.5|10660|10663|10661.5|10663|10661.5|10661.5|10660|8603
1666191900000|2022-10-19 15:05:00|10663.5|10662|10663|10661.5|10664|10662.5|10663|10661.5|2868
1666192200000|2022-10-19 15:10:00|10662.5|10661|10663.5|10662|10663.5|10662|10662|10660.5|2581
1666192500000|2022-10-19 15:15:00|10663|10661.5|10663.5|10662|10664|10662.5|10663|10661.5|1017
1666192800000|2022-10-19 15:20:00|10664|10662.5|10663|10661.5|10664.5|10663|10663|10661.5|3530
1666193100000|2022-10-19 15:25:00|10663.5|10662|10662|10660|10663.5|10662|10661.5|10660|788
1666193400000|2022-10-19 15:30:00|10662.5|10660.5|10662|10660.5|10662.5|10661|10661|10659.5|1265
1666193700000|2022-10-19 15:35:00|10661.5|10660|10661.5|10660|10662|10660.5|10661.5|10660|1803
1666194000000|2022-10-19 15:40:00|10662|10660.5|10660.5|10659|10662|10660.5|10660.5|10659|674
1666194300000|2022-10-19 15:45:00|10660|10658.5|10660|10658.5|10660.5|10659|10659.5|10658|1457
1666194600000|2022-10-19 15:50:00|10660.5|10659|10660.5|10659|10661|10659.5|10660|10658.5|556
1666194900000|2022-10-19 15:55:00|10661|10659.5|10661|10659.5|10661|10659.5|10660.5|10659|2304
1666195200000|2022-10-19 16:00:00|10660.5|10659|10660.5|10659|10661|10659.5|10660|10658.5|4130
1666195500000|2022-10-19 16:05:00|10661|10659.5|10660.5|10659|10661.5|10660|10660|10658.5|440
1666195800000|2022-10-19 16:10:00|10660|10658.5|10660|10658.5|10660.5|10659|10659.5|10658|840
1666196100000|2022-10-19 16:15:00|10660.5|10659|10660|10658.5|10660.5|10659|10660|10658.5|388
1666196400000|2022-10-19 16:20:00|10660.5|10659|10661|10659.5|10661|10659.5|10660.5|10659|677
1666196700000|2022-10-19 16:25:00|10660.5|10659|10661|10659.5|10661|10659.5|10660.5|10659|338
1666197000000|2022-10-19 16:30:00|10661.5|10660|10661.5|10660|10661.5|10660|10661.5|10660|263
1666197300000|2022-10-19 16:35:00|10661|10659.5|10660.5|10659|10661.5|10660|10660.5|10659|214
1666197600000|2022-10-19 16:40:00|10660|10658.5|10660.5|10659|10660.5|10659|10660|10658.5|237
1666197900000|2022-10-19 16:45:00|10660|10658.5|10661|10659.5|10661|10659.5|10660|10658.5|98
1666198200000|2022-10-19 16:50:00|10661.5|10660|10661.5|10660|10662|10660.5|10661|10659.5|251
1666198500000|2022-10-19 16:55:00|10661|10659.5|10661|10659.5|10661.5|10659.5|10661|10659.5|56
1666198800000|2022-10-19 17:00:00|10661.5|10660|10659.5|10658|10661.5|10660|10659.5|10658|150
1666199100000|2022-10-19 17:05:00|10660|10658.5|10660.5|10659|10660.5|10659|10659.5|10658|305
1666199400000|2022-10-19 17:10:00|10661|10658.5|10661.5|10660|10661.5|10660|10661|10658.5|118
1666199700000|2022-10-19 17:15:00|10662|10660.5|10661.5|10660|10662|10660.5|10661.5|10660|177
1666200000000|2022-10-19 17:20:00|10662|10660.5|10661.5|10660|10662|10660.5|10661.5|10660|15
1666200300000|2022-10-19 17:25:00|10662|10660.5|10661|10659.5|10662|10660.5|10661|10659.5|31
1666200600000|2022-10-19 17:30:00|10661.5|10660|10661|10659.5|10661.5|10660|10661|10659.5|13
1666200900000|2022-10-19 17:35:00|10660.5|10659|10660|10658.5|10661|10659|10660|10658.5|154
1666201200000|2022-10-19 17:40:00|10660.5|10659|10660.5|10659|10661|10659|10660|10658.5|27
1666201500000|2022-10-19 17:45:00|10661|10659.5|10660.5|10659|10661|10659.5|10660.5|10659|2
1666201800000|2022-10-19 17:50:00|10660|10658.5|10660.5|10659|10660.5|10659|10660|10658.5|268
1666202100000|2022-10-19 17:55:00|||||||||1
1666202400000|2022-10-19 18:00:00|10661|10659.5|10661|10659.5|10661.5|10660|10660.5|10659|104
1666202700000|2022-10-19 18:05:00|10661.5||10661||10661.5||10661||24
1666203000000|2022-10-19 18:10:00|10661.5||10661.5||10661.5||10661.5||39
1666203300000|2022-10-19 18:15:00|10661|10660|10661.5|10660|10662|10660.5|10661|10660|27
1666204200000|2022-10-19 18:30:00|10661|10659.5|10661|10659.5|10661.5|10660|10661|10659.5|0
1666204800000|2022-10-19 18:40:00|10660.5|10659|10660.5|10659|10661|10659.5|10660.5|10659|17
1666205100000|2022-10-19 18:45:00|10660|10658.5|10660|10658.5|10660.5|10658.5|10660|10658.5|19
1666205400000|2022-10-19 18:50:00|10660.5|10659|10660|10658.5|10660.5|10659|10660|10658.5|57
1666205700000|2022-10-19 18:55:00|10659.5|10658|10660|10658.5|10660|10658.5|10659.5|10658|32
1666206000000|2022-10-19 19:00:00|10659|10657.5|10659|10657.5|10659|10657.5|10659|10657.5|645
1666206300000|2022-10-19 19:05:00|||||||||170
1666206600000|2022-10-19 19:10:00|10658.5|10657|10658.5|10657|10659|10657.5|10658|10656.5|522
1666206900000|2022-10-19 19:15:00|10659|10657.5|10658.5|10657|10659.5|10658|10658.5|10657|652
1666207200000|2022-10-19 19:20:00|10659|10657.5|10658.5|10657|10659|10657.5|10658.5|10657|196
1666207500000|2022-10-19 19:25:00|10658|10656.5|10657.5|10656|10658.5|10657|10657.5|10656|285
1666207800000|2022-10-19 19:30:00|10658|10656.5|10657.5|10656|10658|10656.5|10657.5|10656|256
1666208100000|2022-10-19 19:35:00|10658|10656.5|10657.5|10656|10658|10656.5|10657|10655.5|1219
1666208400000|2022-10-19 19:40:00|10657|10655.5|10657|10655.5|10657.5|10655.5|10657|10655.5|338
1666208700000|2022-10-19 19:45:00|10657.5|10656|10657.5|10656|10657.5|10656|10657.5|10656|54
1666209000000|2022-10-19 19:50:00|||||||||259
1666209300000|2022-10-19 19:55:00|10658|10656.5|10658|10656.5|10658|10656.5|10658|10656.5|105
1666224900000|2022-10-20 00:15:00|10656|10654.5|10656.5|10654.5|10657|10655.5|10655.5|10654|197
1666225200000|2022-10-20 00:20:00|10656|10655|10657.5|10655.5|10657.5|10656|10656|10654.5|31
1666225500000|2022-10-20 00:25:00|10657|10656|10657.5|10656|10657.5|10656|10657|10655.5|5
1666225800000|2022-10-20 00:30:00|10658|10656.5|10657|10655.5|10658|10656.5|10657|10655.5|41
1666226100000|2022-10-20 00:35:00|10657.5|10655|10657|10655|10657.5|10655.5|10657|10655|29
1666226400000|2022-10-20 00:40:00|10656.5|10655.5|10656.5|10655|10657|10655.5|10656|10654.5|263
1666226700000|2022-10-20 00:45:00|10657|10655.5|10657|10655.5|10657|10655.5|10656.5|10655|15
1666227000000|2022-10-20 00:50:00|10656.5|10655|10656.5|10655|10657|10655|10656.5|10655|7
1666227300000|2022-10-20 00:55:00|10657|10655.5|10657|10655|10657|10655.5|10656.5|10655|7
1666227600000|2022-10-20 01:00:00|10656.5|10655.5|10656.5|10655|10657|10655.5|10656.5|10655|3
1666227900000|2022-10-20 01:05:00|10656|10654.5|10656|10654.5|10656.5|10655|10656|10654.5|34
1666228200000|2022-10-20 01:10:00|10655.5|10654|10655.5|10653.5|10655.5|10654|10655|10653.5|10
1666228500000|2022-10-20 01:15:00|10655|10654|10655.5|10654|10655.5|10654|10655|10654|2
1666228800000|2022-10-20 01:20:00|10655|10653.5|10655|10653.5|10655.5|10654|10655|10653.5|8
1666229100000|2022-10-20 01:25:00|10655.5|10654|10655.5|10653.5|10655.5|10654|10655|10653.5|0
1666229400000|2022-10-20 01:30:00|10655|10654|10655.5|10654|10655.5|10654|10655|10653.5|1
1666229700000|2022-10-20 01:35:00|10655|10653.5|10655.5|10654|10655.5|10654|10655|10653.5|0
1666230000000|2022-10-20 01:40:00|10656|10654.5|10656|10654.5|10656|10654.5|10656|10654.5|3
1666230300000|2022-10-20 01:45:00|10656.5||10656||10656.5||10656||1
1666230600000|2022-10-20 01:50:00|10656.5|10655|10656|10654.5|10656.5|10655|10656|10654.5|0
1666230900000|2022-10-20 01:55:00|10655.5|10654|10655.5|10654|10656|10654|10655.5|10654|5
1666231200000|2022-10-20 02:00:00|||||||||3
1666231500000|2022-10-20 02:05:00|10656|10654.5|10656|10654.5|10656|10654.5|10656|10654.5|0
1666231800000|2022-10-20 02:10:00|||||||||2
1666232100000|2022-10-20 02:15:00|10655.5|10654|10655.5|10654|10656|10654|10655.5|10654|25
1666232700000|2022-10-20 02:25:00|10656||10656||10656||10655.5||0
1666233000000|2022-10-20 02:30:00|10655.5||10655.5||10656||10655.5||0
1666233300000|2022-10-20 02:35:00|10656|10654.5|10656|10654.5|10656|10654.5|10656|10654.5|0
1666233600000|2022-10-20 02:40:00|10656.5|10655|10656.5|10655|10656.5|10655|10656.5|10655|24
1666233900000|2022-10-20 02:45:00|10656|10654.5|10656.5|10654.5|10656.5|10655|10656|10654.5|71
1666234200000|2022-10-20 02:50:00|10656|10655|10656|10654.5|10656.5|10655|10656|10654.5|106
1666234500000|2022-10-20 02:55:00|10656.5|10655|10656.5|10654.5|10656.5|10655|10656|10654.5|34
1666234800000|2022-10-20 03:00:00|10656|10655|10656|10654.5|10656.5|10655|10656|10654.5|8
1666235100000|2022-10-20 03:05:00|10656.5||10656||10656.5||10656||5
1666235400000|2022-10-20 03:10:00|10656.5|10655|10656.5|10655|10656.5|10655|10656.5|10655|0
1666236300000|2022-10-20 03:25:00|||||||||1
1666236600000|2022-10-20 03:30:00|10656|10654.5|10656|10654.5|10656|10654.5|10656|10654.5|9
1666236900000|2022-10-20 03:35:00||10654||10654.5||10654.5||10654|60
1666237200000|2022-10-20 03:40:00|10656.5||10656||10656.5||10656||10
1666237500000|2022-10-20 03:45:00|10656.5||10656||10656.5||10656||1
1666237800000|2022-10-20 03:50:00|10656.5||10656.5||10656.5||10656||0
1666238100000|2022-10-20 03:55:00|10656|10655|10656|10654.5|10656|10655|10656|10654.5|7
1666238400000|2022-10-20 04:00:00|||||||||2
1666238700000|2022-10-20 04:05:00|10655.5|10654|10656|10654|10656|10654.5|10655.5|10654|8
1666239000000|2022-10-20 04:10:00|10655.5|10654.5|10656|10654.5|10656|10654.5|10655.5|10654.5|2
1666239300000|2022-10-20 04:15:00|10656.5|10655|10656.5|10655|10656.5|10655|10656.5|10654.5|1
1666239600000|2022-10-20 04:20:00|10656|10654.5|10656|10654|10656.5|10655|10655.5|10654|53
1666239900000|2022-10-20 04:25:00|10655.5|10654.5|10655.5|10654|10656|10654.5|10655.5|10654|7
1666240200000|2022-10-20 04:30:00|10656|10654.5|10656|10654.5|10656|10654.5|10655.5|10654|146
1666240500000|2022-10-20 04:35:00|10656.5|10655|10656.5|10654.5|10656.5|10655|10656.5|10654.5|7
1666240800000|2022-10-20 04:40:00|10656||10656||10656.5||10656||1
1666241100000|2022-10-20 04:45:00|10656.5|10655|10656.5|10654.5|10656.5|10655|10656|10654.5|1
1666241400000|2022-10-20 04:50:00|10656||10656||10656.5||10656||2
1666241700000|2022-10-20 04:55:00|10656.5|10655|10656.5|10655|10656.5|10655|10656.5|10654.5|50
1666242000000|2022-10-20 05:00:00|10656|10654.5|10655.5|10654|10656|10654.5|10655.5|10654|7
1666242300000|2022-10-20 05:05:00|10656|10654.5|10656|10654|10656|10654.5|10656|10654|7
1666242600000|2022-10-20 05:10:00|10655.5|10654.5|10656|10654|10656|10654.5|10655.5|10654|9
1666242900000|2022-10-20 05:15:00|10656.5|10654.5|10656|10654.5|10656.5|10654.5|10656|10654|26
1666243200000|2022-10-20 05:20:00|10656.5|10655|10656|10654.5|10656.5|10655|10656|10654.5|23
1666243500000|2022-10-20 05:25:00|10656.5|10655|10656|10654.5|10656.5|10655|10656|10654.5|4
1666243800000|2022-10-20 05:30:00|10656.5|10655|10656.5|10655|10656.5|10655|10656|10654.5|37
1666244100000|2022-10-20 05:35:00|10657|10655.5|10656.5|10655|10657|10655.5|10656.5|10655|69
1666244400000|2022-10-20 05:40:00|10657|10655.5|10657.5|10655.5|10657.5|10656|10657|10655|168
1666244700000|2022-10-20 05:45:00|10657|10656|10657.5|10656|10657.5|10656|10657|10656|46
1666245000000|2022-10-20 05:50:00|10657|10655.5|10657|10655.5|10657.5|10655.5|10657|10655.5|69
1666245300000|2022-10-20 05:55:00|10657.5|10656|10656.5|10655|10657.5|10656|10656.5|10655|228
1666245600000|2022-10-20 06:00:00|10657|10655.5|10654.5|10653|10657.5|10656|10654|10652.5|1999
1666245900000|2022-10-20 06:05:00|10655|10653.5|10657|10655.5|10657.5|10655.5|10654.5|10653|888
1666246200000|2022-10-20 06:10:00|10656.5|10655|10658|10656.5|10658|10656.5|10656.5|10654.5|869
1666246500000|2022-10-20 06:15:00|10658.5|10657|10657|10655.5|10658.5|10657|10656.5|10655|865
1666246800000|2022-10-20 06:20:00|10656.5|10655|10656|10654.5|10657|10655.5|10655.5|10654|961
1666247100000|2022-10-20 06:25:00|10655.5|10654|10654|10652.5|10656.5|10655|10654|10652.5|1107
1666247400000|2022-10-20 06:30:00|10654.5|10653|10653|10651.5|10654.5|10653|10652.5|10651|1589
1666247700000|2022-10-20 06:35:00|10653.5|10652|10653.5|10652|10655|10653.5|10652.5|10651|2506
1666248000000|2022-10-20 06:40:00|10654|10652.5|10652.5|10651|10654.5|10653|10652.5|10651|5009
1666248300000|2022-10-20 06:45:00|10652|10650.5|10651.5|10650|10652.5|10651|10651|10649.5|1607
1666248600000|2022-10-20 06:50:00|10652|10650.5|10649|10647.5|10652.5|10651|10648.5|10647|4033
1666248900000|2022-10-20 06:55:00|10649.5|10648|10649|10647.5|10650.5|10649|10649|10647.5|2685
1666249200000|2022-10-20 07:00:00|10649.5|10648|10650|10648.5|10650|10648.5|10648.5|10647|3733
1666249500000|2022-10-20 07:05:00|10649.5|10648|10649.5|10648|10651|10649.5|10648.5|10647|2485
1666249800000|2022-10-20 07:10:00|10650|10648.5|10650|10648.5|10650|10648.5|10649|10647.5|4190
1666250100000|2022-10-20 07:15:00|10650.5|10649|10651.5|10650|10653|10651.5|10650.5|10649|2992
1666250400000|2022-10-20 07:20:00|10651|10649.5|10651.5|10650|10652|10650.5|10650.5|10649|2646
1666250700000|2022-10-20 07:25:00|10652|10650.5|10650|10648.5|10652|10650.5|10649.5|10648|3579
1666251000000|2022-10-20 07:30:00|10649.5|10648|10652|10650.5|10652|10650.5|10649.5|10648|4234
1666251300000|2022-10-20 07:35:00|10652.5|10651|10649.5|10648|10653|10651.5|10649.5|10647.5|8857
1666251600000|2022-10-20 07:40:00|10649|10647.5|10651.5|10650|10651.5|10650|10649|10647.5|3404
1666251900000|2022-10-20 07:45:00|10652|10649.5|10650|10648.5|10652|10650.5|10650|10648.5|1643
1666252200000|2022-10-20 07:50:00|10650.5|10649|10650.5|10649|10651.5|10650|10650.5|10649|1393
1666252500000|2022-10-20 07:55:00|10650|10648.5|10650|10648.5|10651.5|10650|10650|10648.5|2142
1666252800000|2022-10-20 08:00:00|10650.5|10649|10650|10648.5|10650.5|10649|10649.5|10648|1079
1666253100000|2022-10-20 08:05:00|10649.5|10648|10649.5|10648|10650|10648.5|10649|10647.5|1992
1666253400000|2022-10-20 08:10:00|10650|10647.5|10647|10645.5|10650|10647.5|10647|10645.5|2650
1666253700000|2022-10-20 08:15:00|10647.5|10646|10648|10646.5|10649|10647.5|10647|10645.5|2466
1666254000000|2022-10-20 08:20:00|10647.5|10646|10648.5|10647|10648.5|10647|10646.5|10645|5283
1666254300000|2022-10-20 08:25:00|10649|10646.5|10646|10644.5|10649|10647.5|10646|10644.5|5595
1666254600000|2022-10-20 08:30:00|10646.5|10645|10647|10645.5|10648.5|10647|10645.5|10644|6302
1666254900000|2022-10-20 08:35:00|10647.5|10646|10647.5|10646|10648.5|10647|10646.5|10645|6704
1666255200000|2022-10-20 08:40:00|10647|10645.5|10646.5|10645|10648.5|10647|10645.5|10644|7365
1666255500000|2022-10-20 08:45:00|10646|10644.5|10645|10643.5|10646|10644.5|10645|10643.5|6391
1666255800000|2022-10-20 08:50:00|10645.5|10644|10645.5|10644|10646|10644.5|10644|10642.5|5016
1666256100000|2022-10-20 08:55:00|10645|10643.5|10648|10646.5|10648.5|10646.5|10644.5|10643|9204
1666256400000|2022-10-20 09:00:00|10648.5|10647|10649|10647.5|10649.5|10648|10647.5|10646|3734
1666256700000|2022-10-20 09:05:00|10648.5|10647|10651|10649.5|10651.5|10650|10648.5|10647|7457
1666257000000|2022-10-20 09:10:00|10651.5|10650|10650|10648.5|10652|10650.5|10650|10648.5|4439
1666257300000|2022-10-20 09:15:00|10649.5|10648|10650|10648.5|10650.5|10649|10649.5|10648|2294
1666257600000|2022-10-20 09:20:00|10650.5|10648|10651|10649.5|10651|10649.5|10649.5|10648|4771
1666257900000|2022-10-20 09:25:00|10650.5|10649|10651.5|10650|10651.5|10650|10650.5|10649|1999
1666258200000|2022-10-20 09:30:00|10652|10650.5|10651.5|10650|10652.5|10651|10651|10649.5|4463
1666258500000|2022-10-20 09:35:00|10652|10650.5|10652|10650.5|10653|10651.5|10651.5|10650|3018
1666258800000|2022-10-20 09:40:00|10652.5|10651|10652|10650.5|10652.5|10651|10651|10649.5|1167
1666259100000|2022-10-20 09:45:00|10652.5|10651|10653.5|10652|10653.5|10652|10652|10650.5|1804
1666259400000|2022-10-20 09:50:00|10654|10652.5|10654.5|10653|10654.5|10653|10653.5|10652|2524
1666259700000|2022-10-20 09:55:00|10655|10653.5|10653|10651.5|10655.5|10654|10652.5|10651|2296
1666260000000|2022-10-20 10:00:00|10652.5|10651|10652|10650.5|10653.5|10652|10652|10650.5|1921
1666260300000|2022-10-20 10:05:00|10652.5|10651|10650.5|10649|10653|10651.5|10650.5|10649|1961
1666260600000|2022-10-20 10:10:00|10651|10649.5|10651|10649.5|10651.5|10650|10650.5|10649|1511
1666260900000|2022-10-20 10:15:00|10651.5|10650|10652|10650.5|10652.5|10651|10651.5|10650|1945
1666261200000|2022-10-20 10:20:00|10651.5|10650|10652|10650.5|10652.5|10651|10651.5|10649.5|1127
1666261500000|2022-10-20 10:25:00|10652.5|10651|10652|10650.5|10652.5|10651|10651.5|10650|889
1666261800000|2022-10-20 10:30:00|10652.5|10651|10652|10650.5|10652.5|10651|10651.5|10650|1854
1666262100000|2022-10-20 10:35:00|10652.5|10651|10654|10652.5|10654.5|10653|10652.5|10651|1580
1666262400000|2022-10-20 10:40:00|10654.5|10653|10659|10657.5|10660|10658.5|10654|10652.5|4271
1666262700000|2022-10-20 10:45:00|10658.5|10657|10657.5|10656|10659|10657|10656.5|10655|2039
1666263000000|2022-10-20 10:50:00|10658|10656.5|10658|10656.5|10659|10657.5|10657.5|10656|1466
1666263300000|2022-10-20 10:55:00|10659|10657.5|10658.5|10657|10659.5|10658|10658|10656.5|1692
1666263600000|2022-10-20 11:00:00|10658|10656.5|10658.5|10657|10659|10657.5|10658|10656.5|994
1666263900000|2022-10-20 11:05:00|10659|10657.5|10657.5|10656|10659|10657.5|10657.5|10656|463
1666264200000|2022-10-20 11:10:00|10657|10655.5|10657|10655.5|10657.5|10656|10656|10654.5|2073
1666264500000|2022-10-20 11:15:00|10656.5|10655|10656|10654.5|10657|10655.5|10655.5|10654|710
1666264800000|2022-10-20 11:20:00|10655.5|10654|10656.5|10655|10656.5|10655|10655.5|10654|1090
1666265100000|2022-10-20 11:25:00|10656|10654.5|10655|10653.5|10656|10654.5|10654.5|10653|3591
1666265400000|2022-10-20 11:30:00|10655.5|10654|10655|10653.5|10655.5|10654|10654.5|10653|2385
1666265700000|2022-10-20 11:35:00|10655.5|10654|10656|10654.5|10656|10654.5|10654.5|10653|1212
1666266000000|2022-10-20 11:40:00|10655.5|10654|10654.5|10653|10655.5|10654|10654.5|10653|402
1666266300000|2022-10-20 11:45:00|10655|10653.5|10655|10653.5|10655.5|10654|10654.5|10653|1009
1666266600000|2022-10-20 11:50:00|10655.5|10654|10655.5|10654|10656|10654.5|10654.5|10653|999
1666266900000|2022-10-20 11:55:00|10656|10654.5|10656.5|10655|10656.5|10655|10655.5|10654|502
1666267200000|2022-10-20 12:00:00|10656|10654.5|10656.5|10655|10657.5|10656|10656|10654.5|1955
1666267500000|2022-10-20 12:05:00|10657|10655.5|10657|10655.5|10657.5|10656|10656|10654.5|1643
1666267800000|2022-10-20 12:10:00|10656.5|10655|10657.5|10656|10658|10656.5|10656|10654.5|1008
1666268100000|2022-10-20 12:15:00|10658|10656.5|10656.5|10655|10658|10656.5|10656|10654|1824
1666268400000|2022-10-20 12:20:00|10657|10655.5|10659.5|10658|10659.5|10658|10657|10655.5|2193
1666268700000|2022-10-20 12:25:00|10660|10658.5|10661|10659.5|10661.5|10660|10658|10656.5|2377
1666269000000|2022-10-20 12:30:00|10660|10658|10658.5|10657|10664|10662.5|10657.5|10656|6864
1666269300000|2022-10-20 12:35:00|10658|10656.5|10658.5|10656.5|10658.5|10657|10655.5|10653.5|4848
1666269600000|2022-10-20 12:40:00|10658|10656|10656|10654.5|10658|10656.5|10655.5|10654|2005
1666269900000|2022-10-20 12:45:00|10655.5|10654|10657.5|10656|10658|10656.5|10655|10653.5|1574
1666270200000|2022-10-20 12:50:00|10658|10656.5|10658|10656.5|10659.5|10658|10657|10655.5|4179
1666270500000|2022-10-20 12:55:00|10657.5|10656|10654.5|10653|10658|10656.5|10654.5|10653|3437
1666270800000|2022-10-20 13:00:00|10655|10653.5|10654.5|10653|10655.5|10654|10654|10652.5|3059
1666271100000|2022-10-20 13:05:00|10655|10653.5|10655.5|10654|10655.5|10654|10653.5|10652|3374
1666271400000|2022-10-20 13:10:00|10656|10654.5|10655.5|10654|10656|10654.5|10655|10653.5|1043
1666271700000|2022-10-20 13:15:00|10656|10654.5|10656.5|10655|10658|10656.5|10654.5|10653|3512
1666272000000|2022-10-20 13:20:00|10657|10655.5|10657.5|10656|10658|10656.5|10656.5|10655|3225
1666272300000|2022-10-20 13:25:00|10657|10655.5|10657|10655.5|10657.5|10656|10656|10654.5|2629
1666272600000|2022-10-20 13:30:00|10656.5|10655|10655.5|10654|10657|10655.5|10654.5|10653|2750
1666272900000|2022-10-20 13:35:00|10655|10653.5|10656.5|10655|10656.5|10655|10654.5|10653|4036
1666273200000|2022-10-20 13:40:00|10657|10655.5|10657.5|10656|10657.5|10656|10656.5|10655|1246
1666273500000|2022-10-20 13:45:00|10657|10655.5|10657.5|10656|10658.5|10657|10657|10655.5|5799
1666273800000|2022-10-20 13:50:00|10658|10656.5|10659.5|10658|10659.5|10658|10657.5|10656|4824
1666274100000|2022-10-20 13:55:00|10659|10657.5|10658|10656.5|10660|10658.5|10658|10656.5|1057
1666274400000|2022-10-20 14:00:00|10658.5|10657|10660.5|10659|10661|10659.5|10658.5|10657|2272
1666274700000|2022-10-20 14:05:00|10660|10658.5|10660|10658.5|10661.5|10660|10660|10658.5|2459
1666275000000|2022-10-20 14:10:00|10659.5|10658|10659.5|10658|10660|10658.5|10659|10657.5|4184
1666275300000|2022-10-20 14:15:00|10660|10658.5|10662|10660.5|10662.5|10660.5|10660|10658.5|2208
1666275600000|2022-10-20 14:20:00|10662.5|10661|10661|10659.5|10663|10661.5|10660.5|10659|5927
1666275900000|2022-10-20 14:25:00|10660.5|10659|10661.5|10659.5|10661.5|10660|10660|10658.5|2247
1666276200000|2022-10-20 14:30:00|10661|10660|10658.5|10657|10661.5|10660|10658|10656.5|1652
1666276500000|2022-10-20 14:35:00|10658|10656.5|10659.5|10658|10659.5|10658|10657|10655.5|2800
1666276800000|2022-10-20 14:40:00|10659|10657.5|10658.5|10657|10659|10657.5|10657.5|10656|5411
1666277100000|2022-10-20 14:45:00|10658|10656.5|10658|10656.5|10659.5|10658|10658|10656.5|1412
1666277400000|2022-10-20 14:50:00|10658.5|10657|10657|10655.5|10659|10657.5|10657|10655.5|1247
1666277700000|2022-10-20 14:55:00|10657.5|10656|10659|10657.5|10659.5|10658|10657|10655.5|3760
1666278000000|2022-10-20 15:00:00|10659.5|10658|10657|10655.5|10659.5|10658|10657|10655.5|1249
1666278300000|2022-10-20 15:05:00|10657.5|10656|10657.5|10656|10658.5|10657|10656.5|10655|2800
1666278600000|2022-10-20 15:10:00|10658|10656.5|10658.5|10657|10659|10657.5|10657|10655.5|3865
1666278900000|2022-10-20 15:15:00|10658|10656.5|10658|10656.5|10658.5|10657|10657.5|10656|2782
1666279200000|2022-10-20 15:20:00|10657.5|10656|10658|10656.5|10658|10656.5|10657.5|10656|1519
1666279500000|2022-10-20 15:25:00|10658.5|10657|10658|10656.5|10658.5|10657|10658|10656.5|1234
1666279800000|2022-10-20 15:30:00|10658.5|10657|10659.5|10658|10660|10658.5|10658.5|10657|921
1666280100000|2022-10-20 15:35:00|10660|10658.5|10659.5|10658|10660|10658.5|10659.5|10658|2016
1666280400000|2022-10-20 15:40:00|10659|10657.5|10658|10656.5|10659.5|10657.5|10658|10656.5|798
1666280700000|2022-10-20 15:45:00|10657.5|10656|10658|10656.5|10658.5|10657|10657.5|10656|1302
1666281000000|2022-10-20 15:50:00|10658.5|10657|10657.5|10656|10658.5|10657|10657.5|10656|3884
1666281300000|2022-10-20 15:55:00|10657|10655.5|10657.5|10656|10657.5|10656|10657|10655.5|831
1666281600000|2022-10-20 16:00:00|10658|10656.5|10657.5|10656|10658|10656.5|10657.5|10656|1823
1666281900000|2022-10-20 16:05:00|10657|10655.5|10657.5|10656|10657.5|10656|10657|10655.5|1091
1666282200000|2022-10-20 16:10:00|10657|10655.5|10657.5|10656|10658|10656.5|10657|10655.5|1662
1666282500000|2022-10-20 16:15:00|10658|10656.5|10657.5|10656|10658|10656.5|10657.5|10656|80
1666282800000|2022-10-20 16:20:00|10657|10655.5|10657|10655.5|10657.5|10656|10657|10655.5|468
1666283100000|2022-10-20 16:25:00|10656.5|10655|10657|10655.5|10657|10655.5|10656.5|10655|802
1666283400000|2022-10-20 16:30:00|10656.5|10655|10656|10654.5|10657|10655.5|10655.5|10654|709
1666283700000|2022-10-20 16:35:00|10655.5|10654|10655|10653.5|10655.5|10654|10655|10653.5|194
1666284000000|2022-10-20 16:40:00|10655.5|10654|10654|10652.5|10655.5|10654|10654|10652.5|471
1666284300000|2022-10-20 16:45:00|10653.5|10652|10654|10652.5|10654|10652.5|10653|10651.5|909
1666284600000|2022-10-20 16:50:00|10654.5|10653|10654|10652.5|10654.5|10653|10654|10652.5|555
1666284900000|2022-10-20 16:55:00|10653.5|10652|10654|10652.5|10654.5|10653|10653.5|10652|155
1666285200000|2022-10-20 17:00:00|10654.5|10653|10654|10652.5|10654.5|10653|10653.5|10652|102
1666285500000|2022-10-20 17:05:00|10653.5|10652|10652.5|10651|10653.5|10652|10652|10650.5|228
1666285800000|2022-10-20 17:10:00|10653|10651.5|10653|10651.5|10653|10651.5|10652.5|10651|306
1666286100000|2022-10-20 17:15:00|10652.5|10651|10653|10651.5|10653|10651.5|10652.5|10651|106
1666286400000|2022-10-20 17:20:00|10652.5|10651|10652.5|10651|10653|10651.5|10652.5|10651|165
1666286700000|2022-10-20 17:25:00|10653|10651.5|10652.5|10651|10653|10651.5|10652.5|10651|97
1666287000000|2022-10-20 17:30:00|||||||||29
1666287300000|2022-10-20 17:35:00|10653|10651.5|10652.5|10651|10653|10651.5|10652.5|10651|60
1666287600000|2022-10-20 17:40:00|10652|10650.5|10652|10650.5|10652.5|10651|10652|10650.5|306
1666287900000|2022-10-20 17:45:00|10652.5|10651|10651.5|10650|10652.5|10651|10651.5|10650|129
1666288200000|2022-10-20 17:50:00|10651|10649.5|10651.5|10650|10652|10650.5|10651|10649.5|209
1666288500000|2022-10-20 17:55:00|10652|10650.5|10652|10650.5|10652.5|10651|10652|10650.5|48
1666288800000|2022-10-20 18:00:00|10651.5|10650|10651.5|10650|10651.5|10650|10651.5|10650|3
1666289100000|2022-10-20 18:05:00|10651|10649.5|10651.5|10650|10651.5|10650|10651|10649.5|143
1666289400000|2022-10-20 18:10:00|||||||||46
1666289700000|2022-10-20 18:15:00|10652|10650.5|10652|10650.5|10652|10650.5|10651|10649.5|247
1666290000000|2022-10-20 18:20:00|10651.5|10650|10651.5|10650|10651.5|10650|10651.5|10650|72
1666290300000|2022-10-20 18:25:00|10651|10649.5|10651.5|10650|10652|10650.5|10651|10649.5|68
1666290600000|2022-10-20 18:30:00|10652|10650.5|10652.5|10651|10652.5|10651|10651.5|10650|63
1666290900000|2022-10-20 18:35:00|10652|10650.5|10652|10650.5|10652.5|10651|10652|10650.5|132
1666291200000|2022-10-20 18:40:00|10652.5|10651|10652|10650.5|10652.5|10651|10652|10650.5|14
1666291500000|2022-10-20 18:45:00|10651.5|10650|10651|10649.5|10651.5|10650|10651|10649.5|184
1666291800000|2022-10-20 18:50:00|10651.5|10649|10651|10649.5|10651.5|10649.5|10650.5|10649|15
1666292100000|2022-10-20 18:55:00|10650.5|10649|10650.5|10649|10651|10649.5|10650.5|10649|179
1666292400000|2022-10-20 19:00:00|10650|10648.5|10650|10648.5|10650.5|10649|10650|10648.5|119
1666292700000|2022-10-20 19:05:00|10650.5|10649|10650.5|10649|10651|10649.5|10650|10648.5|194
1666293000000|2022-10-20 19:10:00|10650|10648.5|10650|10648.5|10650|10648.5|10650|10648.5|77
1666293300000|2022-10-20 19:15:00|10650.5|10649|10650.5|10649|10650.5|10649|10650|10648.5|528
1666293600000|2022-10-20 19:20:00|||||||||4
1666293900000|2022-10-20 19:25:00|10651|10649.5|10651|10649.5|10651|10649.5|10651|10649.5|106
1666294200000|2022-10-20 19:30:00|10650.5|10649|10650.5|10649|10651|10649.5|10650.5|10649|115
1666294500000|2022-10-20 19:35:00|10650|10648.5|10650|10648.5|10650|10648.5|10650|10648.5|182
1666294800000|2022-10-20 19:40:00|||||||||57
1666295100000|2022-10-20 19:45:00|10650.5|10649|10650.5|10649|10650.5|10649|10650|10648.5|78
1666295400000|2022-10-20 19:50:00|10651|10649.5|10651|10649.5|10651|10649.5|10651|10649.5|76
1666295700000|2022-10-20 19:55:00|||||||||258
1666311300000|2022-10-21 00:15:00|10651.5|10650|10652|10650.5|10652|10650.5|10651|10649.5|203
1666311600000|2022-10-21 00:20:00|10652.5|10651|10652|10650.5|10652.5|10651|10652|10650.5|52
1666311900000|2022-10-21 00:25:00|10652.5|10651|10653|10651.5|10653|10651.5|10652.5|10650.5|124
1666312200000|2022-10-21 00:30:00|10652.5|10651|10652.5|10651|10652.5|10651|10652|10650.5|77
1666312500000|2022-10-21 00:35:00|10652|10650.5|10651.5|10650|10652|10651|10651.5|10650|1
1666312800000|2022-10-21 00:40:00|10652|10650.5|10651.5|10650|10652|10650.5|10651.5|10650|33
1666313100000|2022-10-21 00:45:00|10652|10650.5|10652|10650|10652|10650.5|10651.5|10650|20
1666313400000|2022-10-21 00:50:00|10651.5|10650.5|10652|10650|10652|10650.5|10651.5|10650|17
1666313700000|2022-10-21 00:55:00|10651.5|10650.5|10652|10650|10652|10650.5|10651.5|10650|5
1666314000000|2022-10-21 01:00:00|10651.5||10652||10652||10651.5||2
1666314300000|2022-10-21 01:05:00|10651.5|10649.5|10651.5|10649.5|10652|10650|10651|10649.5|105
1666314600000|2022-10-21 01:10:00|10651|10650|10651.5|10649.5|10651.5|10650|10651|10649.5|38
1666314900000|2022-10-21 01:15:00|10651|10650|10651|10649.5|10651.5|10650|10651|10649.5|9
1666315200000|2022-10-21 01:20:00|10651.5||10651||10651.5||10651||77
1666315500000|2022-10-21 01:25:00|10650.5|10649|10650.5|10649|10651|10649.5|10650|10648.5|149
1666315800000|2022-10-21 01:30:00|10651|10649.5|10650.5|10648.5|10651|10649.5|10650|10648.5|47
1666316100000|2022-10-21 01:35:00|10650|10649|10650|10648.5|10650.5|10649|10649.5|10648|9
1666316400000|2022-10-21 01:40:00||10648||10648.5||10648.5||10648|0
1666316700000|2022-10-21 01:45:00|10649.5|10648|10651|10649|10651|10649.5|10649.5|10648|120
1666317000000|2022-10-21 01:50:00|10650.5|10648.5|10650.5|10648.5|10651|10649|10650.5|10648.5|1
1666317300000|2022-10-21 01:55:00|10651|10649|10651|10649|10651|10649.5|10650.5|10648.5|36
1666317600000|2022-10-21 02:00:00|10650.5|10649.5|10651|10649|10651|10649.5|10650.5|10649|13
1666317900000|2022-10-21 02:05:00|10650.5|10648.5|10650.5|10649|10651|10649|10650.5|10648.5|6
1666318200000|2022-10-21 02:10:00||10648.5||10648.5||10649||10648.5|0
1666318500000|2022-10-21 02:15:00|10650|10649|10650.5|10649|10650.5|10649|10650|10649|43
1666318800000|2022-10-21 02:20:00|10651|10649.5|10650.5|10649|10651|10649.5|10650.5|10649|55
1666319100000|2022-10-21 02:25:00|10651|10649.5|10651|10649|10651|10649.5|10650.5|10649|5
1666319400000|2022-10-21 02:30:00|10650.5|10649.5|10650.5|10649|10651|10649.5|10650.5|10649|3
1666319700000|2022-10-21 02:35:00|||||||||2
1666320000000|2022-10-21 02:40:00|10651|10649.5|10651|10649.5|10651|10649.5|10651|10649|2
1666320300000|2022-10-21 02:45:00|10650.5|10649|10649.5|10648|10651|10649.5|10649.5|10648|41
1666320600000|2022-10-21 02:50:00|10650|10648.5|10649.5|10648|10650|10648.5|10649.5|10647.5|67
1666320900000|2022-10-21 02:55:00|10649|10647.5|10649.5|10647.5|10649.5|10648|10649|10647.5|1
1666321200000|2022-10-21 03:00:00|10649|10648|10650|10648|10650|10648|10649|10647.5|23
1666321500000|2022-10-21 03:05:00|10649.5|10647.5|10649|10647.5|10650|10648|10649|10647.5|2
1666321800000|2022-10-21 03:10:00|10649.5|10648|10649.5|10648|10649.5|10648|10649|10647.5|20
1666322100000|2022-10-21 03:15:00||10647.5||10648||10648||10647.5|10
1666322400000|2022-10-21 03:20:00|10649|10647.5|10649.5|10647.5|10649.5|10648|10649|10647.5|12
1666322700000|2022-10-21 03:25:00|10649|10648|10649|10647.5|10649.5|10648|10649|10647.5|10
1666323000000|2022-10-21 03:30:00|10648.5|10647|10648|10646.5|10648.5|10647|10648|10646.5|8
1666323300000|2022-10-21 03:35:00|10648.5|10647|10647|10645.5|10648.5|10647|10647|10645.5|89
1666323600000|2022-10-21 03:40:00|10647.5|10646|10646.5|10645|10648|10646.5|10646.5|10645|929
1666323900000|2022-10-21 03:45:00|10646|10644.5|10646.5|10645|10647|10645.5|10646|10644.5|476
1666324200000|2022-10-21 03:50:00|10647|10645.5|10647|10645.5|10647|10645.5|10646.5|10645|37
1666324500000|2022-10-21 03:55:00|10646.5|10645|10647|10645|10647|10645.5|10646|10644.5|104
1666324800000|2022-10-21 04:00:00|10646.5|10645.5|10646|10644.5|10646.5|10645.5|10646|10644.5|12
1666325100000|2022-10-21 04:05:00|10646.5|10645|10646.5|10645|10647|10645.5|10646|10644.5|141
1666325400000|2022-10-21 04:10:00|10647|10645.5|10646.5|10645|10647|10645.5|10646.5|10645|31
1666325700000|2022-10-21 04:15:00|10646|10644.5|10647|10645.5|10647|10645.5|10646|10644.5|12
1666326000000|2022-10-21 04:20:00|10646.5|10645|10647.5|10646|10647.5|10646|10646.5|10645|71
1666326300000|2022-10-21 04:25:00|10648|10646.5|10648.5|10647|10648.5|10647|10648|10646.5|133
1666326600000|2022-10-21 04:30:00|10648|10646|10648|10646.5|10648|10646.5|10647.5|10646|21
1666326900000|2022-10-21 04:35:00||10646||10646.5||10646.5||10646|9
1666327200000|2022-10-21 04:40:00|10648.5|10647|10648|10646.5|10648.5|10647|10647.5|10646|356
1666327500000|2022-10-21 04:45:00|10648.5|10647|10648|10646|10648.5|10647|10647.5|10646|80
1666327800000|2022-10-21 04:50:00|10647.5|10646.5|10648|10646.5|10648|10646.5|10647.5|10646|53
1666328100000|2022-10-21 04:55:00|10648.5|10647|10648.5|10647|10648.5|10647|10648|10646.5|71
1666328400000|2022-10-21 05:00:00|10648|10646.5|10648.5|10647|10648.5|10647|10648|10646.5|130
1666328700000|2022-10-21 05:05:00|10648|10646.5|10648|10646.5|10648.5|10647|10648|10646|167
1666329000000|2022-10-21 05:10:00|10648.5|10647|10648.5|10647|10648.5|10647|10648|10646.5|149
1666329300000|2022-10-21 05:15:00|10648|10646.5|10648|10646.5|10648.5|10647|10647.5|10646|93
1666329600000|2022-10-21 05:20:00|10647.5|10646|10648.5|10647|10649|10647.5|10647.5|10646|126
1666329900000|2022-10-21 05:25:00|10649|10647.5|10649|10647|10649|10647.5|10648.5|10647|57
1666330200000|2022-10-21 05:30:00|10648.5|10647.5|10648.5|10647|10648.5|10647.5|10648.5|10647|6
1666330500000|2022-10-21 05:35:00|10649|10647.5|10649|10647.5|10649|10647.5|10648.5|10647|191
1666330800000|2022-10-21 05:40:00|10648.5|10647|10649.5|10648|10649.5|10648|10648.5|10647|30
1666331100000|2022-10-21 05:45:00|10649|10647.5|10649|10647.5|10649.5|10647.5|10649|10647.5|61
1666331400000|2022-10-21 05:50:00|10648.5|10647|10649|10647.5|10649|10647.5|10648|10646.5|270
1666331700000|2022-10-21 05:55:00|10649.5|10648|10650.5|10649|10650.5|10649|10649|10647.5|315
1666332000000|2022-10-21 06:00:00|10650|10648.5|10648|10646.5|10650|10648.5|10647|10645.5|2503
1666332300000|2022-10-21 06:05:00|10648.5|10647|10651|10649.5|10651|10649.5|10648.5|10647|1366
1666332600000|2022-10-21 06:10:00|10650.5|10649|10650.5|10649|10651|10649.5|10650|10648|586
1666332900000|2022-10-21 06:15:00|10651|10649.5|10650|10648.5|10651.5|10650|10649.5|10648|1108
1666333200000|2022-10-21 06:20:00|10649.5|10648|10650.5|10649|10651.5|10650|10649.5|10648|768
1666333500000|2022-10-21 06:25:00|10650|10648.5|10650|10648.5|10650|10648.5|10649|10647.5|1033
1666333800000|2022-10-21 06:30:00|10650.5|10649|10651|10649.5|10653|10651.5|10650|10649|1616
1666334100000|2022-10-21 06:35:00|10651.5|10650|10652.5|10650.5|10652.5|10651|10650.5|10649|1128
1666334400000|2022-10-21 06:40:00|10652|10651|10653.5|10652|10653.5|10652|10652|10650.5|1786
1666334700000|2022-10-21 06:45:00|10654|10652.5|10652.5|10651|10654|10652.5|10651.5|10650|1103
1666335000000|2022-10-21 06:50:00|10652|10650.5|10652|10650|10653|10651.5|10650.5|10649|887
1666335300000|2022-10-21 06:55:00|10651.5|10650.5|10649.5|10648|10652|10650.5|10649.5|10648|1600
1666335600000|2022-10-21 07:00:00|10650|10648.5|10650.5|10649|10651.5|10650|10649|10647.5|2328
1666335900000|2022-10-21 07:05:00|10650|10648.5|10651.5|10650|10651.5|10650|10650|10648.5|2113
1666336200000|2022-10-21 07:10:00|10652|10650.5|10648.5|10647|10653|10651.5|10648|10646.5|3925
1666336500000|2022-10-21 07:15:00|10649|10647.5|10651.5|10650|10652.5|10651|10649|10647|5327
1666336800000|2022-10-21 07:20:00|10651|10649.5|10652|10650.5|10652|10650.5|10650|10648.5|1340
1666337100000|2022-10-21 07:25:00|10652.5|10651|10652.5|10651|10653|10651.5|10652|10650.5|1724
1666337400000|2022-10-21 07:30:00|10653|10651.5|10652|10650.5|10653|10651.5|10651|10649.5|3254
1666337700000|2022-10-21 07:35:00|10651.5|10650|10651|10649.5|10652|10650.5|10650.5|10649|1263
1666338000000|2022-10-21 07:40:00|10651.5|10650|10650.5|10648.5|10651.5|10650|10649.5|10648|1457
1666338300000|2022-10-21 07:45:00|10650|10649|10649|10647.5|10650.5|10649|10649|10647.5|973
1666338600000|2022-10-21 07:50:00|10649.5|10648|10648|10646.5|10650|10648|10647.5|10646|3352
1666338900000|2022-10-21 07:55:00|10647.5|10646|10648.5|10647|10648.5|10647|10646.5|10645|3360
1666339200000|2022-10-21 08:00:00|10648|10646.5|10648.5|10647|10649|10647.5|10647.5|10646|2570
1666339500000|2022-10-21 08:05:00|10648|10646.5|10646.5|10645|10648|10647|10646|10644.5|3221
1666339800000|2022-10-21 08:10:00|10646|10644.5|10648|10646.5|10648|10646.5|10646|10644.5|2048
1666340100000|2022-10-21 08:15:00|10647.5|10646|10646.5|10645|10647.5|10646|10646|10644.5|5193
1666340400000|2022-10-21 08:20:00|10646|10644.5|10646|10644.5|10646.5|10645|10645.5|10644|5641
1666340700000|2022-10-21 08:25:00|10645.5|10644|10647|10645.5|10647|10645.5|10645.5|10644|2456
1666341000000|2022-10-21 08:30:00|10646.5|10645|10646|10644.5|10646.5|10645|10645.5|10644|3963
1666341300000|2022-10-21 08:35:00|10645.5|10644|10644.5|10643|10646|10644.5|10644|10642.5|3783
1666341600000|2022-10-21 08:40:00|10645|10642.5|10646|10644.5|10646|10644.5|10644.5|10642.5|2905
1666341900000|2022-10-21 08:45:00|10645.5|10644|10647.5|10645.5|10647.5|10646|10645.5|10644|2558
1666342200000|2022-10-21 08:50:00|10647|10646|10646.5|10645|10648|10646.5|10646|10644.5|2760
1666342500000|2022-10-21 08:55:00|10647|10645.5|10646|10644.5|10647|10645.5|10645.5|10644|2438
1666342800000|2022-10-21 09:00:00|10645.5|10644|10644.5|10643|10646|10644.5|10644.5|10643|2708
1666343100000|2022-10-21 09:05:00|10644|10642.5|10640|10638.5|10644.5|10643|10637|10635.5|8786
1666343400000|2022-10-21 09:10:00|10640.5|10639|10641|10639.5|10642.5|10641|10640.5|10639|3412
1666343700000|2022-10-21 09:15:00|10641.5|10640|10640.5|10639|10643|10641.5|10640.5|10639|1993
1666344000000|2022-10-21 09:20:00|10641|10639.5|10641.5|10640|10642.5|10641|10640.5|10639|3307
1666344300000|2022-10-21 09:25:00|10641|10639.5|10642.5|10641|10643.5|10642|10641|10639.5|7508
1666344600000|2022-10-21 09:30:00|10643|10641.5|10641.5|10640|10643|10641.5|10641|10639.5|10419
1666344900000|2022-10-21 09:35:00|10641|10639.5|10636.5|10635|10641.5|10640|10636.5|10635|4520
1666345200000|2022-10-21 09:40:00|10636|10634.5|10639|10637.5|10639|10637.5|10635.5|10634|4196
1666345500000|2022-10-21 09:45:00|10639.5|10638|10641.5|10640|10641.5|10640|10639|10637.5|5917
1666345800000|2022-10-21 09:50:00|10642|10640.5|10642|10640.5|10642.5|10641|10640.5|10639|7182
1666346100000|2022-10-21 09:55:00|10641.5|10640|10643.5|10642|10644|10642.5|10641.5|10640|3002
1666346400000|2022-10-21 10:00:00|10644|10642.5|10644.5|10643|10645|10643.5|10643|10641.5|1884
1666346700000|2022-10-21 10:05:00|10644|10642.5|10643.5|10642|10645|10643.5|10643|10641.5|5160
1666347000000|2022-10-21 10:10:00|10644|10642.5|10643|10641.5|10644.5|10643|10642.5|10641|2802
1666347300000|2022-10-21 10:15:00|10642.5|10641|10644.5|10642.5|10644.5|10643|10642.5|10641|4504
1666347600000|2022-10-21 10:20:00|10644|10643|10642|10640.5|10644.5|10643|10641.5|10640|3633
1666347900000|2022-10-21 10:25:00|10641.5|10640|10641|10639.5|10641.5|10640|10640.5|10639|6110
1666348200000|2022-10-21 10:30:00|10641.5|10640|10641|10639.5|10642|10640.5|10640.5|10639|1979
1666348500000|2022-10-21 10:35:00|10641.5|10640|10642|10640.5|10642.5|10641|10641|10639.5|1885
1666348800000|2022-10-21 10:40:00|10642.5|10641|10640.5|10639|10642.5|10641|10640|10638.5|1931
1666349100000|2022-10-21 10:45:00|10641|10639.5|10642|10640.5|10642.5|10641|10640.5|10639|1985
1666349400000|2022-10-21 10:50:00|10642.5|10641|10643.5|10642|10643.5|10642|10641.5|10640|1359
1666349700000|2022-10-21 10:55:00|10643|10641.5|10644|10642.5|10644.5|10643|10642.5|10641|5912
1666350000000|2022-10-21 11:00:00|10644.5|10643|10645|10643|10645.5|10644|10644.5|10643|1804
1666350300000|2022-10-21 11:05:00|10644.5|10643.5|10645|10643.5|10646.5|10645|10644.5|10643|1766
1666350600000|2022-10-21 11:10:00|10645.5|10644|10645|10643.5|10645.5|10644|10644.5|10643|1138
1666350900000|2022-10-21 11:15:00|10645.5|10644|10648|10646.5|10648|10646.5|10645|10643.5|1646
1666351200000|2022-10-21 11:20:00|10647.5|10646|10651|10649.5|10654.5|10653|10647.5|10646|13380
1666351500000|2022-10-21 11:25:00|10650.5|10649|10650.5|10649|10651|10649.5|10649.5|10648|4588
1666351800000|2022-10-21 11:30:00|10651|10649.5|10652|10650.5|10652|10650.5|10649.5|10648|2440
1666352100000|2022-10-21 11:35:00|10651.5|10650|10652|10650.5|10652|10650.5|10651.5|10650|1448
1666352400000|2022-10-21 11:40:00|10651.5|10650|10650|10648.5|10652|10650.5|10650|10648.5|2461
1666352700000|2022-10-21 11:45:00|10650.5|10649|10649.5|10648|10650.5|10649|10649|10647.5|2773
1666353000000|2022-10-21 11:50:00|10649|10647.5|10649|10647.5|10649.5|10648|10649|10647|836
1666353300000|2022-10-21 11:55:00|10648.5|10647|10647|10645.5|10648.5|10647|10647|10645|3166
1666353600000|2022-10-21 12:00:00|10647.5|10646|10647.5|10646|10648.5|10647|10647|10645.5|3329
1666353900000|2022-10-21 12:05:00|10648|10646.5|10648.5|10647|10649|10647.5|10647.5|10646|2749
1666354200000|2022-10-21 12:10:00|10648|10646.5|10648|10646.5|10649|10647.5|10647.5|10646|2035
1666354500000|2022-10-21 12:15:00|10647.5|10646|10648|10646.5|10648|10646.5|10646|10644.5|4322
1666354800000|2022-10-21 12:20:00|10647.5|10646|10650|10648|10650.5|10649|10647.5|10646|1545
1666355100000|2022-10-21 12:25:00|10649.5|10648.5|10650.5|10649|10652|10650.5|10649.5|10648.5|2145
1666355400000|2022-10-21 12:30:00|10651|10649.5|10652.5|10651|10653|10651.5|10650.5|10649|4145
1666355700000|2022-10-21 12:35:00|10652|10650.5|10653|10651.5|10653|10651.5|10651.5|10650|2744
1666356000000|2022-10-21 12:40:00|10653.5|10652|10654|10652.5|10655.5|10654|10653.5|10651.5|5385
1666356300000|2022-10-21 12:45:00|10654.5|10653|10651.5|10650|10654.5|10653|10650.5|10649|12333
1666356600000|2022-10-21 12:50:00|10651|10649.5|10653|10651.5|10653|10651.5|10650|10648.5|5090
1666356900000|2022-10-21 12:55:00|10652.5|10651|10656.5|10655|10656.5|10655|10652|10650|5771
1666357200000|2022-10-21 13:00:00|10657|10655.5|10658|10656|10661.5|10660|10656.5|10655|12144
1666357500000|2022-10-21 13:05:00|10657.5|10656.5|10659.5|10658|10660.5|10659|10656.5|10655|4181
1666357800000|2022-10-21 13:10:00|10659|10657.5|10655.5|10654|10660|10658.5|10654|10652.5|4886
1666358100000|2022-10-21 13:15:00|10656|10654.5|10656.5|10655|10659|10657.5|10655.5|10654|3940
1666358400000|2022-10-21 13:20:00|10656|10654.5|10657.5|10656|10658.5|10657|10656|10654.5|3988
1666358700000|2022-10-21 13:25:00|10658|10656.5|10658.5|10657|10659.5|10658|10657.5|10656|2783
1666359000000|2022-10-21 13:30:00|10658|10656.5|10658.5|10657|10660|10658.5|10656.5|10655|3711
1666359300000|2022-10-21 13:35:00|10658|10656.5|10658|10656.5|10660|10658.5|10657|10655.5|4948
1666359600000|2022-10-21 13:40:00|10657.5|10656|10659.5|10658|10660|10658.5|10656|10654.5|6992
1666359900000|2022-10-21 13:45:00|10660|10658.5|10662|10660.5|10662|10660.5|10658|10656.5|5453
1666360200000|2022-10-21 13:50:00|10661.5|10660|10664|10662.5|10665|10663.5|10659.5|10658|8461
1666360500000|2022-10-21 13:55:00|10664.5|10663|10668|10666.5|10668.5|10667|10664|10662.5|10934
1666360800000|2022-10-21 14:00:00|10668.5|10667|10669|10667.5|10670|10668.5|10666.5|10665|34933
1666361100000|2022-10-21 14:05:00|10668.5|10667|10668.5|10667|10670.5|10669|10667.5|10666|5983
1666361400000|2022-10-21 14:10:00|10669|10667.5|10672|10670.5|10672|10670.5|10668.5|10667|4599
1666361700000|2022-10-21 14:15:00|10672.5|10671|10673.5|10672|10673.5|10672|10670|10668.5|3223
1666362000000|2022-10-21 14:20:00|10674|10672.5|10669.5|10668|10674.5|10673|10669|10667.5|3842
1666362300000|2022-10-21 14:25:00|10669|10667.5|10667.5|10666|10670.5|10669|10667|10665|3762
1666362600000|2022-10-21 14:30:00|10668|10666.5|10671.5|10670|10672|10670.5|10668|10666.5|2849
1666362900000|2022-10-21 14:35:00|10671|10669.5|10669|10667.5|10671.5|10670|10669|10667.5|3199
1666363200000|2022-10-21 14:40:00|10669.5|10668|10669.5|10668|10671|10669.5|10668|10666.5|5914
1666363500000|2022-10-21 14:45:00|10669|10667.5|10670|10668.5|10670|10668.5|10668|10666.5|3318
1666363800000|2022-10-21 14:50:00|10669.5|10668|10669.5|10668|10672|10670.5|10669.5|10668|7141
1666364100000|2022-10-21 14:55:00|10669|10667.5|10669|10667.5|10670.5|10669|10669|10667.5|6385
1666364400000|2022-10-21 15:00:00|10669.5|10668|10667|10665.5|10670|10668.5|10667|10665.5|2314
1666364700000|2022-10-21 15:05:00|10667.5|10666|10669|10667.5|10669.5|10668|10666.5|10665|3147
1666365000000|2022-10-21 15:10:00|10669.5|10668|10671|10669.5|10672|10670.5|10669.5|10668|3576
1666365300000|2022-10-21 15:15:00|10670.5|10669|10668.5|10667|10671.5|10670|10668.5|10666.5|8574
1666365600000|2022-10-21 15:20:00|10668|10666.5|10671|10669.5|10671|10669.5|10668|10666.5|2025
1666365900000|2022-10-21 15:25:00|10671.5|10670|10670|10668.5|10673|10671.5|10670|10668.5|3562
1666366200000|2022-10-21 15:30:00|10670.5|10669|10669.5|10668|10671.5|10669.5|10669.5|10668|2100
1666366500000|2022-10-21 15:35:00|10669|10667.5|10669|10667.5|10669.5|10668|10668.5|10667|1924
1666366800000|2022-10-21 15:40:00|10668.5|10667|10671|10669.5|10671.5|10670|10668.5|10667|1101
1666367100000|2022-10-21 15:45:00|10671.5|10669|10673|10671.5|10674|10672.5|10670.5|10669|6251
1666367400000|2022-10-21 15:50:00|10673.5|10672|10672.5|10671|10674|10672.5|10672.5|10671|1214
1666367700000|2022-10-21 15:55:00|10673|10671.5|10672|10670.5|10673|10671.5|10671.5|10670|2783
1666368000000|2022-10-21 16:00:00|10672.5|10671|10675|10673.5|10675.5|10674|10672.5|10671|5671
1666368300000|2022-10-21 16:05:00|10674.5|10673|10674.5|10673|10675|10673.5|10673|10671.5|2491
1666368600000|2022-10-21 16:10:00|10674|10672.5|10673.5|10672|10675|10673.5|10673|10671.5|1397
1666368900000|2022-10-21 16:15:00|10674|10672.5|10673|10671.5|10674|10672.5|10672.5|10671|1732
1666369200000|2022-10-21 16:20:00|10672.5|10671|10674|10672.5|10674|10672.5|10672.5|10671|1688
1666369500000|2022-10-21 16:25:00|10674.5|10673|10674.5|10673|10675|10673.5|10674|10672.5|418
1666369800000|2022-10-21 16:30:00|10674|10672.5|10675|10673.5|10675|10673.5|10673.5|10672|430
1666370100000|2022-10-21 16:35:00|10675.5|10674|10674|10672.5|10675.5|10674|10674|10672.5|128
1666370400000|2022-10-21 16:40:00|10674.5|10673|10675|10673.5|10675.5|10674|10674.5|10672.5|314
1666370700000|2022-10-21 16:45:00|10675.5|10674|10674.5|10673|10676|10674.5|10674.5|10673|614
1666371000000|2022-10-21 16:50:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673|47
1666371300000|2022-10-21 16:55:00|10675.5|10674|10674.5|10672.5|10675.5|10674|10674|10672.5|192
1666371600000|2022-10-21 17:00:00|10674|10673|10675.5|10674|10675.5|10674|10674|10672.5|132
1666371900000|2022-10-21 17:05:00|10676|10674.5|10676.5|10675|10677|10675.5|10676|10674|299
1666372200000|2022-10-21 17:10:00|10677|10675.5|10677|10675.5|10677|10675.5|10676.5|10675|245
1666372500000|2022-10-21 17:15:00|10676.5|10675|10676|10674.5|10676.5|10675|10676|10674.5|123
1666372800000|2022-10-21 17:20:00|10676.5|10675|10675.5|10674|10676.5|10675|10675.5|10674|74
1666373100000|2022-10-21 17:25:00|10676|10674.5|10676|10674.5|10677|10675.5|10676|10674.5|513
1666373400000|2022-10-21 17:30:00|10676.5|10675|10676.5|10675|10677.5|10676|10676.5|10675|337
1666373700000|2022-10-21 17:35:00|10677|10675.5|10677|10675.5|10677|10675.5|10676.5|10675|203
1666374000000|2022-10-21 17:40:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|148
1666374300000|2022-10-21 17:45:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|50
1666374600000|2022-10-21 17:50:00||10675||10675.5||10675.5||10675|27
1666374900000|2022-10-21 17:55:00|10676.5|10675|10676|10674.5|10676.5|10675|10676|10674.5|22
1666375200000|2022-10-21 18:00:00|10676.5|10675|10676.5|10675|10676.5|10675|10676|10674.5|67
1666375500000|2022-10-21 18:05:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|47
1666375800000|2022-10-21 18:10:00|10676|10674.5|10676|10674.5|10676.5|10675|10676|10674.5|36
1666570500000|2022-10-24 00:15:00|10675.5|10674.5|10676|10674.5|10676.5|10675|10674|10672.5|125
1666570800000|2022-10-24 00:20:00|10675.5|10674|10675.5|10674|10676.5|10675|10675.5|10674|76
1666571100000|2022-10-24 00:25:00|10676|10673.5|10676|10674.5|10676.5|10674.5|10675.5|10673.5|9
1666571400000|2022-10-24 00:30:00|10675.5|10674|10676|10674.5|10676.5|10675|10675.5|10674|5
1666571700000|2022-10-24 00:35:00|10676.5|10675|10676|10674.5|10677|10675.5|10676|10674.5|49
1666572000000|2022-10-24 00:40:00|10676.5|10675|10676.5|10675|10677|10675.5|10676.5|10674.5|11
1666572300000|2022-10-24 00:45:00|||||||||17
1666572600000|2022-10-24 00:50:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|81
1666572900000|2022-10-24 00:55:00|10676|10674.5|10676|10674.5|10676.5|10675|10676|10674.5|32
1666573200000|2022-10-24 01:00:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|1
1666573500000|2022-10-24 01:05:00|10675|10673.5|10675|10673.5|10675.5|10674|10675|10673.5|7
1666573800000|2022-10-24 01:10:00|10674.5|10673|10675.5|10674|10675.5|10674|10674.5|10673|4
1666574100000|2022-10-24 01:15:00|10676|10673.5|10676.5|10675|10676.5|10675|10676|10673.5|2
1666574400000|2022-10-24 01:20:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|42
1666574700000|2022-10-24 01:25:00|10678|10676.5|10677.5|10676|10678.5|10677|10677|10675.5|202
1666575000000|2022-10-24 01:30:00|10678|10676.5|10678.5|10677|10678.5|10677|10677.5|10676|38
1666575300000|2022-10-24 01:35:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|152
1666575600000|2022-10-24 01:40:00|10678|10676.5|10678|10676.5|10678|10676.5|10677.5|10676|25
1666575900000|2022-10-24 01:45:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10676.5|14
1666576200000|2022-10-24 01:50:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|21
1666576500000|2022-10-24 01:55:00|||||||||4
1666576800000|2022-10-24 02:00:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|57
1666577100000|2022-10-24 02:05:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|45
1666577400000|2022-10-24 02:10:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|13
1666577700000|2022-10-24 02:15:00|10680|10678.5|10679.5|10678|10680.5|10679|10679.5|10678|23
1666578000000|2022-10-24 02:20:00|10680|10678.5|10680|10678.5|10680|10678.5|10679.5|10678.5|2
1666578300000|2022-10-24 02:25:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|1
1666578600000|2022-10-24 02:30:00|10680.5|10679|10682|10680.5|10683|10681|10680.5|10679|115
1666578900000|2022-10-24 02:35:00|10682.5|10681|10682.5|10681|10683|10681|10682.5|10681|48
1666579200000|2022-10-24 02:40:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|55
1666579500000|2022-10-24 02:45:00|10683|10681.5|10684.5|10683|10685.5|10683.5|10683|10681.5|831
1666579800000|2022-10-24 02:50:00|10684|10682.5|10685|10683.5|10685|10683.5|10684|10682.5|52
1666580100000|2022-10-24 02:55:00|10684.5|10683|10684.5|10683|10684.5|10683.5|10684.5|10683|20
1666580400000|2022-10-24 03:00:00|10684|10682.5|10683.5|10682|10684|10683|10683.5|10682|36
1666580700000|2022-10-24 03:05:00|10684|10682.5|10684.5|10683|10684.5|10683|10683.5|10682|17
1666581000000|2022-10-24 03:10:00|10684|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|75
1666581300000|2022-10-24 03:15:00|10684|10681.5|10683.5|10682|10684|10682|10683.5|10681.5|2
1666581600000|2022-10-24 03:20:00|10684|10682.5|10684|10682.5|10684|10682.5|10683.5|10682|5
1666581900000|2022-10-24 03:25:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|4
1666582200000|2022-10-24 03:30:00|||||||||1
1666582800000|2022-10-24 03:40:00|||||||||1
1666583100000|2022-10-24 03:45:00|10683.5|10682|10684|10682|10684|10682.5|10683.5|10681.5|20
1666583400000|2022-10-24 03:50:00|10683.5||10683.5||10683.5||10683.5||0
1666583700000|2022-10-24 03:55:00||10681.5||10682||10682||10681.5|1
1666584000000|2022-10-24 04:00:00|10684|10682.5|10684|10682.5|10684.5|10683|10684|10682.5|165
1666584300000|2022-10-24 04:05:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10682.5|71
1666584900000|2022-10-24 04:15:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|26
1666585200000|2022-10-24 04:20:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|48
1666585500000|2022-10-24 04:25:00|||||||||2
1666585800000|2022-10-24 04:30:00|10684|10682.5|10683.5|10681.5|10684|10682.5|10683.5|10681.5|134
1666586100000|2022-10-24 04:35:00|10684|10682|10684|10682.5|10684|10682.5|10683.5|10682|286
1666586400000|2022-10-24 04:40:00||10682||10682.5||10682.5||10682|0
1666586700000|2022-10-24 04:45:00|10684.5|10682|10684.5|10683|10684.5|10683|10684.5|10682|34
1666587300000|2022-10-24 04:55:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|29
1666587600000|2022-10-24 05:00:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|2
1666587900000|2022-10-24 05:05:00|10684.5|10683|10684.5|10683|10685|10683.5|10684|10682.5|13
1666588200000|2022-10-24 05:10:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|28
1666588500000|2022-10-24 05:15:00|10685|10682.5|10684.5|10683|10685|10683.5|10684.5|10682.5|6
1666588800000|2022-10-24 05:20:00||10682.5||10683||10683||10682.5|22
1666589100000|2022-10-24 05:25:00||10682.5||10683||10683||10682.5|0
1666589400000|2022-10-24 05:30:00|10684|10682.5|10684.5|10682.5|10684.5|10683|10684|10682.5|8
1666589700000|2022-10-24 05:35:00|10684|10683|10684|10682.5|10684.5|10683|10683.5|10682|25
1666590000000|2022-10-24 05:40:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|2
1666590300000|2022-10-24 05:45:00||10682||10682.5||10682.5||10682|12
1666590600000|2022-10-24 05:50:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|32
1666590900000|2022-10-24 05:55:00|10683.5|10682|10684|10682|10684.5|10683|10683|10681.5|72
1666591200000|2022-10-24 06:00:00|10683.5|10681.5|10684.5|10682.5|10685.5|10684|10682.5|10680.5|1622
1666591500000|2022-10-24 06:05:00|10684|10683|10688|10686|10688.5|10686.5|10684|10682.5|1188
1666591800000|2022-10-24 06:10:00|10688.5|10686.5|10689|10687.5|10690|10688.5|10687.5|10686|2033
1666592100000|2022-10-24 06:15:00|10689.5|10688|10692|10690|10695|10693|10688.5|10687|2618
1666592400000|2022-10-24 06:20:00|10691.5|10690.5|10693.5|10691.5|10694|10692.5|10691|10689.5|977
1666592700000|2022-10-24 06:25:00|10693|10692|10692.5|10691|10693.5|10692|10691|10689.5|1256
1666593000000|2022-10-24 06:30:00|10693|10691.5|10689|10687|10697.5|10695.5|10688.5|10687|2267
1666593300000|2022-10-24 06:35:00|10688.5|10687.5|10688|10686.5|10691|10689.5|10688|10686.5|954
1666593600000|2022-10-24 06:40:00|10688.5|10687|10687.5|10686|10689|10687.5|10687.5|10685.5|1289
1666593900000|2022-10-24 06:45:00|10687|10685.5|10686.5|10685|10687.5|10686|10685.5|10684|2570
1666594200000|2022-10-24 06:50:00|10687|10685.5|10686.5|10685|10688|10686.5|10686|10684.5|828
1666594500000|2022-10-24 06:55:00|10687|10685.5|10688.5|10687|10688.5|10687|10686|10684.5|704
1666594800000|2022-10-24 07:00:00|10689|10687.5|10688|10686.5|10690|10688.5|10688|10686.5|2845
1666595100000|2022-10-24 07:05:00|10688.5|10687|10688|10686.5|10690.5|10689|10687.5|10686|3394
1666595400000|2022-10-24 07:10:00|10687.5|10686|10686.5|10685|10688|10686.5|10685|10683.5|3186
1666595700000|2022-10-24 07:15:00|10685|10683.5|10685.5|10684|10687|10685|10683.5|10682|2791
1666596000000|2022-10-24 07:20:00|10686|10683.5|10685|10683.5|10687|10685.5|10685|10683.5|3015
1666596300000|2022-10-24 07:25:00|10684.5|10683|10683|10681.5|10684.5|10683|10682|10680|2863
1666596600000|2022-10-24 07:30:00|10685|10682|10686|10684.5|10689|10687|10683.5|10682|3150
1666596900000|2022-10-24 07:35:00|10686.5|10685|10686|10684.5|10686.5|10685|10684|10682.5|1336
1666597200000|2022-10-24 07:40:00|10685.5|10684|10684.5|10683|10686|10684.5|10683.5|10682|652
1666597500000|2022-10-24 07:45:00|10684|10682.5|10684|10682.5|10685|10683.5|10682.5|10681|1716
1666597800000|2022-10-24 07:50:00|10684.5|10683|10682.5|10681|10684.5|10683|10682.5|10681|2823
1666598100000|2022-10-24 07:55:00|10682|10680.5|10681|10679.5|10683|10681.5|10681|10679.5|2172
1666598400000|2022-10-24 08:00:00|10681.5|10680|10680.5|10679|10682.5|10680.5|10680.5|10679|1733
1666598700000|2022-10-24 08:05:00|10681|10679.5|10678.5|10677|10681|10679.5|10678.5|10677|1873
1666599000000|2022-10-24 08:10:00|10678|10676.5|10676.5|10675|10678.5|10676.5|10675|10673.5|6021
1666599300000|2022-10-24 08:15:00|10676|10674.5|10673|10671.5|10676.5|10675|10671.5|10670|4109
1666599600000|2022-10-24 08:20:00|10672.5|10671|10673.5|10672|10674|10672.5|10672|10670.5|2970
1666599900000|2022-10-24 08:25:00|10673|10671.5|10670.5|10669|10673.5|10672|10670|10668.5|3459
1666600200000|2022-10-24 08:30:00|10670|10668.5|10672.5|10671|10672.5|10671|10670|10668.5|2272
1666600500000|2022-10-24 08:35:00|10672|10670.5|10670.5|10668.5|10672.5|10671|10670|10668.5|2235
1666600800000|2022-10-24 08:40:00|10670|10669|10670.5|10669|10672|10670.5|10669.5|10668|2600
1666601100000|2022-10-24 08:45:00|10671|10669.5|10669.5|10668|10671|10669.5|10669|10667.5|1501
1666601400000|2022-10-24 08:50:00|10670|10668.5|10670.5|10669|10671|10669.5|10669.5|10668|2353
1666601700000|2022-10-24 08:55:00|10671|10669.5|10672.5|10671|10674|10672.5|10670.5|10669|2614
1666602000000|2022-10-24 09:00:00|10672|10670.5|10673.5|10672|10673.5|10672|10670.5|10669|2118
1666602300000|2022-10-24 09:05:00|10673|10671.5|10674|10672.5|10675|10673.5|10673|10671.5|1072
1666602600000|2022-10-24 09:10:00|10674.5|10673|10674|10672.5|10675.5|10674|10674|10672.5|1433
1666602900000|2022-10-24 09:15:00|10674.5|10673|10673|10671.5|10674.5|10673|10673|10671.5|886
1666603200000|2022-10-24 09:20:00|10672.5|10671|10672|10670.5|10672.5|10671|10671|10669.5|1107
1666603500000|2022-10-24 09:25:00|10672.5|10671|10671.5|10670|10672.5|10671|10671.5|10670|2360
1666603800000|2022-10-24 09:30:00|10672|10670.5|10673|10671.5|10674.5|10673|10670.5|10669|3209
1666604100000|2022-10-24 09:35:00|10672.5|10671|10672|10670.5|10673|10671.5|10670.5|10668.5|2714
1666604400000|2022-10-24 09:40:00|10671.5|10670|10672.5|10671|10672.5|10671|10671|10669.5|2126
1666604700000|2022-10-24 09:45:00|10673|10671.5|10674|10672.5|10674|10672.5|10672|10670.5|1016
1666605000000|2022-10-24 09:50:00|10673.5|10672|10677.5|10676|10677.5|10676|10673.5|10672|2760
1666605300000|2022-10-24 09:55:00|10677|10675.5|10678|10676.5|10678.5|10677|10677|10675.5|3073
1666605600000|2022-10-24 10:00:00|10678.5|10677|10678.5|10677|10679.5|10678|10677.5|10676|2596
1666605900000|2022-10-24 10:05:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|1298
1666606200000|2022-10-24 10:10:00|10678|10676.5|10678.5|10677|10679|10677.5|10677.5|10676|808
1666606500000|2022-10-24 10:15:00|10678|10676.5|10679.5|10678|10679.5|10678|10678|10676.5|813
1666606800000|2022-10-24 10:20:00|10679|10677.5|10679|10677.5|10679.5|10678|10678|10676.5|7167
1666607100000|2022-10-24 10:25:00|10678.5|10677|10679|10677.5|10679.5|10678|10677.5|10676|967
1666607400000|2022-10-24 10:30:00|10679.5|10678|10681.5|10679.5|10682|10680.5|10679|10677.5|1876
1666607700000|2022-10-24 10:35:00|10681|10680|10682|10680.5|10683.5|10682|10681|10679.5|1023
1666608000000|2022-10-24 10:40:00|10682.5|10681|10681|10679.5|10682.5|10681|10680.5|10679|752
1666608300000|2022-10-24 10:45:00|10680.5|10679|10680.5|10679|10681.5|10680|10680|10678.5|941
1666608600000|2022-10-24 10:50:00|10681|10679.5|10683|10681.5|10683|10681.5|10681|10679.5|1529
1666608900000|2022-10-24 10:55:00|10683.5|10682|10683.5|10682|10684.5|10683|10683|10681.5|1489
1666609200000|2022-10-24 11:00:00|10684|10682.5|10686|10684.5|10686|10684.5|10683.5|10682|1589
1666609500000|2022-10-24 11:05:00|10685.5|10684|10685|10683.5|10686.5|10685|10684.5|10683|1154
1666609800000|2022-10-24 11:10:00|10685.5|10684|10683.5|10682|10685.5|10684|10683.5|10682|1476
1666610100000|2022-10-24 11:15:00|10683|10681.5|10684.5|10683|10684.5|10683|10683|10681.5|1647
1666610400000|2022-10-24 11:20:00|10685|10683.5|10684.5|10683|10686|10684.5|10683|10681.5|2901
1666610700000|2022-10-24 11:25:00|10685|10683.5|10687|10685.5|10687|10685.5|10684|10682.5|3770
1666611000000|2022-10-24 11:30:00|10687.5|10686|10686.5|10685|10687.5|10686|10685.5|10684|3906
1666611300000|2022-10-24 11:35:00|10686|10684.5|10685|10683.5|10686|10684.5|10684.5|10683|6774
1666611600000|2022-10-24 11:40:00|10685.5|10684|10685.5|10684|10686.5|10685|10685|10683.5|1453
1666611900000|2022-10-24 11:45:00|10685|10683.5|10683.5|10682|10685.5|10684|10683.5|10682|793
1666612200000|2022-10-24 11:50:00|10683|10681.5|10682.5|10681|10683.5|10682|10682.5|10681|1239
1666612500000|2022-10-24 11:55:00|10682|10680.5|10683.5|10682|10683.5|10682|10682|10680.5|1551
1666612800000|2022-10-24 12:00:00|10683|10681.5|10684|10682.5|10684.5|10683|10683|10681|1817
1666613100000|2022-10-24 12:05:00|10684.5|10683|10683.5|10682|10685.5|10684|10683|10681.5|2007
1666613400000|2022-10-24 12:10:00|10684|10682.5|10684.5|10682.5|10685.5|10684|10684|10682.5|2860
1666613700000|2022-10-24 12:15:00|10684|10683|10682.5|10681|10684.5|10683|10682|10680.5|1212
1666614000000|2022-10-24 12:20:00|10682|10680.5|10681|10679.5|10682.5|10681|10681|10679|1080
1666614300000|2022-10-24 12:25:00|10680.5|10679|10680|10678.5|10681|10679.5|10679|10677.5|1198
1666614600000|2022-10-24 12:30:00|10679.5|10678|10679.5|10678|10680|10678.5|10678.5|10677|1105
1666614900000|2022-10-24 12:35:00|10679|10677.5|10681|10679.5|10681|10679.5|10678.5|10677|989
1666615200000|2022-10-24 12:40:00|10680.5|10679|10681|10679.5|10682.5|10681|10680.5|10679|2254
1666615500000|2022-10-24 12:45:00|10680.5|10679|10677.5|10676|10681|10679.5|10677.5|10676|2189
1666615800000|2022-10-24 12:50:00|10678|10676.5|10678.5|10677|10679|10677.5|10677.5|10676|5425
1666616100000|2022-10-24 12:55:00|10679|10677.5|10680.5|10678.5|10680.5|10679|10678.5|10677|2087
1666616400000|2022-10-24 13:00:00|10680|10678|10680.5|10679|10681|10679.5|10678|10676.5|2559
1666616700000|2022-10-24 13:05:00|10681|10678.5|10679|10677.5|10681|10679.5|10677.5|10676|2071
1666617000000|2022-10-24 13:10:00|10678.5|10677|10679.5|10677.5|10681|10679.5|10677.5|10675.5|2666
1666617300000|2022-10-24 13:15:00|10679|10677|10677.5|10676|10679.5|10678|10677.5|10676|3222
1666617600000|2022-10-24 13:20:00|10678|10676.5|10676.5|10675|10678.5|10677|10676.5|10675|972
1666617900000|2022-10-24 13:25:00|10676|10674.5|10677|10675.5|10677|10675.5|10676|10674.5|1023
1666618200000|2022-10-24 13:30:00|10677.5|10676|10678|10676.5|10679|10677.5|10677|10675.5|2712
1666618500000|2022-10-24 13:35:00|10677.5|10676|10677.5|10676|10679.5|10678|10677.5|10676|1727
1666618800000|2022-10-24 13:40:00|10678|10676.5|10677|10675.5|10678|10676.5|10676.5|10675|1675
1666619100000|2022-10-24 13:45:00|10680.5|10678.5|10678.5|10677|10682|10680.5|10677.5|10676|3999
1666619400000|2022-10-24 13:50:00|10679|10677.5|10682.5|10681|10682.5|10681|10679|10677|1077
1666619700000|2022-10-24 13:55:00|10683|10681.5|10682|10680.5|10684.5|10683|10681.5|10680|4265
1666620000000|2022-10-24 14:00:00|10682.5|10681|10681.5|10680|10683|10681.5|10681|10679.5|2031
1666620300000|2022-10-24 14:05:00|10681|10679.5|10679|10677.5|10681.5|10680|10678.5|10676.5|2695
1666620600000|2022-10-24 14:10:00|10679.5|10678|10679|10677.5|10680|10678.5|10678.5|10677|1638
1666620900000|2022-10-24 14:15:00|10679.5|10678|10676|10674.5|10679.5|10678|10676|10674.5|2602
1666621200000|2022-10-24 14:20:00|10675.5|10674|10674|10672.5|10675.5|10674|10673|10671.5|3916
1666621500000|2022-10-24 14:25:00|10673.5|10672|10676.5|10675|10677|10675.5|10673.5|10671.5|2002
1666621800000|2022-10-24 14:30:00|10676|10674.5|10678|10676.5|10678.5|10677|10675.5|10674|1679
1666622100000|2022-10-24 14:35:00|10678.5|10677|10678.5|10677|10679.5|10678|10678|10676.5|1740
1666622400000|2022-10-24 14:40:00|10679|10676.5|10678|10676.5|10679.5|10678|10677|10675.5|2677
1666622700000|2022-10-24 14:45:00|10677.5|10676|10678|10676.5|10678.5|10677|10676|10674.5|7743
1666623000000|2022-10-24 14:50:00|10677.5|10676|10678|10676.5|10680|10678.5|10677.5|10676|4142
1666623300000|2022-10-24 14:55:00|10678.5|10676|10678.5|10677|10678.5|10677|10676.5|10675|1475
1666623600000|2022-10-24 15:00:00|10678|10676.5|10677|10675.5|10679|10677.5|10677|10675.5|1548
1666623900000|2022-10-24 15:05:00|10676.5|10675|10676|10674.5|10676.5|10675|10675.5|10674|4595
1666624200000|2022-10-24 15:10:00|10675.5|10674|10675|10673.5|10676|10674.5|10674|10672.5|2739
1666624500000|2022-10-24 15:15:00|10674.5|10673|10675.5|10674|10676|10674.5|10674.5|10673|4266
1666624800000|2022-10-24 15:20:00|10676|10674.5|10678.5|10677|10678.5|10677|10676|10674.5|1734
1666625100000|2022-10-24 15:25:00|10678|10676.5|10678|10676.5|10678.5|10677|10676|10674.5|3799
1666625400000|2022-10-24 15:30:00|10677.5|10676|10678|10676.5|10678.5|10677|10677.5|10676|4731
1666625700000|2022-10-24 15:35:00|10678.5|10676|10678.5|10677|10679|10677.5|10678|10676|1902
1666626000000|2022-10-24 15:40:00|10678|10676.5|10679|10677.5|10679|10677.5|10678|10676.5|1143
1666626300000|2022-10-24 15:45:00|10678.5|10677|10680|10678.5|10680|10678.5|10678.5|10677|737
1666626600000|2022-10-24 15:50:00|10679.5|10678|10680.5|10679|10680.5|10679|10679.5|10677.5|696
1666626900000|2022-10-24 15:55:00|10680|10678.5|10680|10678.5|10680.5|10679|10679.5|10678|952
1666627200000|2022-10-24 16:00:00|10680.5|10679|10680|10678.5|10680.5|10679|10679.5|10678|420
1666627500000|2022-10-24 16:05:00|10680.5|10679|10681.5|10680|10681.5|10680|10680|10678.5|436
1666627800000|2022-10-24 16:10:00|10682|10680.5|10682|10680.5|10682|10680.5|10681.5|10680|666
1666628100000|2022-10-24 16:15:00|10682.5|10681|10682.5|10681|10683|10681.5|10682|10680.5|378
1666628400000|2022-10-24 16:20:00|10683|10681.5|10683|10681.5|10683.5|10682|10682.5|10681|906
1666628700000|2022-10-24 16:25:00|10683.5|10682|10683.5|10682|10684.5|10683|10683.5|10681.5|1353
1666629000000|2022-10-24 16:30:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|1413
1666629300000|2022-10-24 16:35:00|10682.5|10681|10683|10681.5|10683.5|10682|10682.5|10681|474
1666629600000|2022-10-24 16:40:00|10682.5|10681|10682.5|10681|10683|10681.5|10682.5|10681|114
1666629900000|2022-10-24 16:45:00|||||||||38
1666630200000|2022-10-24 16:50:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|267
1666630500000|2022-10-24 16:55:00|10682|10680.5|10681|10679.5|10682|10680.5|10681|10679.5|388
1666630800000|2022-10-24 17:00:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|134
1666631100000|2022-10-24 17:05:00|10680.5|10679|10680.5|10679|10681|10679.5|10680.5|10679|63
1666631700000|2022-10-24 17:15:00|||||||||4
1666632000000|2022-10-24 17:20:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|36
1666632300000|2022-10-24 17:25:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|40
1666632900000|2022-10-24 17:35:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|371
1666633200000|2022-10-24 17:40:00|10679.5|10678|10679.5|10678|10680|10678.5|10679.5|10678|227
1666633800000|2022-10-24 17:50:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|56
1666634100000|2022-10-24 17:55:00|||||||||9
1666634400000|2022-10-24 18:00:00|10679.5|10678|10679|10677.5|10679.5|10678|10679|10677.5|37
1666634700000|2022-10-24 18:05:00|10679.5|10678|10679|10677.5|10679.5|10678|10679|10677.5|7
1666635000000|2022-10-24 18:10:00|10679.5||10679||10679.5||10679||19
1666635300000|2022-10-24 18:15:00|10678.5|10677|10678.5|10677|10679|10677|10678.5|10677|45
1666635600000|2022-10-24 18:20:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|11
1666635900000|2022-10-24 18:25:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|23
1666636200000|2022-10-24 18:30:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10676.5|29
1666636800000|2022-10-24 18:40:00|||||||||12
1666637700000|2022-10-24 18:55:00|10678|10676.5|10679|10677.5|10679|10677.5|10678|10676.5|73
1666638000000|2022-10-24 19:00:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|80
1666638300000|2022-10-24 19:05:00|10679.5|10678|10679.5|10678|10680|10678.5|10679.5|10678|82
1666638600000|2022-10-24 19:10:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|61
1666638900000|2022-10-24 19:15:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|18
1666639800000|2022-10-24 19:30:00|10679|10677|10678.5|10677|10679|10677|10678.5|10677|23
1666640100000|2022-10-24 19:35:00|10679|10677.5|10679|10677.5|10679.5|10678|10679|10677|33
1666640400000|2022-10-24 19:40:00|10679.5|10678|10679.5|10678|10679.5|10678|10679|10677.5|16
1666640700000|2022-10-24 19:45:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|8
1666641000000|2022-10-24 19:50:00||10677.5||10678||10678||10677.5|55
1666641300000|2022-10-24 19:55:00|10679|10677.5|10679.5|10677.5|10679.5|10678|10679|10677.5|100
1666656900000|2022-10-25 00:15:00|10681.5|10680|10682.5|10681|10683|10681.5|10681.5|10680|120
1666657200000|2022-10-25 00:20:00|||||||||1
1666657500000|2022-10-25 00:25:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|140
1666657800000|2022-10-25 00:30:00|10683.5|10682|10682.5|10681|10684|10682.5|10682.5|10681|245
1666658100000|2022-10-25 00:35:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|36
1666658400000|2022-10-25 00:40:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|1
1666658700000|2022-10-25 00:45:00||10680||10680.5||10680.5||10680|12
1666659000000|2022-10-25 00:50:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|6
1666659300000|2022-10-25 00:55:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10679.5|0
1666659600000|2022-10-25 01:00:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680|21
1666659900000|2022-10-25 01:05:00|10681.5|10680|10681|10679.5|10681.5|10680.5|10681|10679.5|23
1666660200000|2022-10-25 01:10:00|10681.5|10679|10682|10680.5|10682.5|10681|10681.5|10679|4
1666660500000|2022-10-25 01:15:00|10682.5|10680|10681|10679.5|10682.5|10680|10680.5|10679|17
1666660800000|2022-10-25 01:20:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|2
1666661100000|2022-10-25 01:25:00|10681|10679.5|10681.5|10679.5|10681.5|10680|10681|10679|44
1666661400000|2022-10-25 01:30:00|10681|10680|10681.5|10680|10681.5|10680|10681|10679.5|32
1666661700000|2022-10-25 01:35:00|10681|10679.5|10681.5|10679.5|10681.5|10680|10681|10679.5|6
1666662000000|2022-10-25 01:40:00|10681|10680|10681.5|10680|10681.5|10680|10681|10679.5|0
1666662300000|2022-10-25 01:45:00|10681|10679.5|10681|10679.5|10681|10680|10681|10679.5|0
1666662600000|2022-10-25 01:50:00|10681.5|10679|10681.5|10679.5|10681.5|10679.5|10681|10679|6
1666662900000|2022-10-25 01:55:00|10681|10680|10680|10678.5|10681.5|10680|10680|10678.5|3
1666663200000|2022-10-25 02:00:00|10680.5|10679|10680.5|10678.5|10680.5|10679|10680|10678.5|1
1666663500000|2022-10-25 02:05:00|10680|10679|10681|10679.5|10681|10679.5|10680|10678.5|14
1666663800000|2022-10-25 02:10:00|10681.5|10680|10681.5|10680|10681.5|10680|10681|10679.5|1
1666664100000|2022-10-25 02:15:00|10682||10681.5||10682||10681.5||38
1666664400000|2022-10-25 02:20:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|7
1666665300000|2022-10-25 02:35:00|10680.5|10679|10680.5|10679|10680.5|10679.5|10680.5|10678.5|31
1666665600000|2022-10-25 02:40:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|1
1666665900000|2022-10-25 02:45:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|4
1666666200000|2022-10-25 02:50:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679|2
1666668000000|2022-10-25 03:20:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|6
1666668300000|2022-10-25 03:25:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|8
1666668600000|2022-10-25 03:30:00||10679||10679.5||10679.5||10679|0
1666668900000|2022-10-25 03:35:00||10679||10679||10679.5||10679|0
1666669200000|2022-10-25 03:40:00||10679.5||10679.5||10679.5||10679.5|0
1666669800000|2022-10-25 03:50:00|10681.5||10681||10681.5||10681||1
1666670700000|2022-10-25 04:05:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|4
1666671000000|2022-10-25 04:10:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|31
1666671300000|2022-10-25 04:15:00||10679.5||10680||10680||10679.5|0
1666671600000|2022-10-25 04:20:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680|5
1666671900000|2022-10-25 04:25:00|10682|10680.5|10682|10680.5|10682|10681|10682|10680.5|2
1666672200000|2022-10-25 04:30:00||10680||10680.5||10680.5||10680|0
1666672500000|2022-10-25 04:35:00||10680||10680.5||10680.5||10680|0
1666672800000|2022-10-25 04:40:00|10681.5|10680|10682|10680|10682|10680.5|10681.5|10680|1
1666673100000|2022-10-25 04:45:00|10681.5|10680.5|10682|10680|10682|10680.5|10681.5|10680|0
1666673400000|2022-10-25 04:50:00|10681.5||10681.5||10681.5||10681.5||0
1666673700000|2022-10-25 04:55:00|10682|10680.5|10682|10680.5|10682|10680.5|10681.5|10680|16
1666674300000|2022-10-25 05:05:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|3
1666674600000|2022-10-25 05:10:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|9
1666674900000|2022-10-25 05:15:00|10681.5|10680|10682|10680|10682|10680.5|10681.5|10680|1
1666675200000|2022-10-25 05:20:00|10682.5|10680.5|10682.5|10681|10682.5|10681|10682.5|10680.5|2
1666675500000|2022-10-25 05:25:00||10680.5||10681||10681||10680.5|16
1666675800000|2022-10-25 05:30:00|10683||10682.5||10683||10682.5||1
1666676100000|2022-10-25 05:35:00|||||||||25
1666676400000|2022-10-25 05:40:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|5
1666677000000|2022-10-25 05:50:00|10682|10680.5|10682|10680.5|10682|10680.5|10681.5|10680|10
1666677300000|2022-10-25 05:55:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10680.5|3
1666677600000|2022-10-25 06:00:00|10683.5|10682|10685|10683.5|10686|10684.5|10682.5|10681|1071
1666677900000|2022-10-25 06:05:00|10684.5|10683|10683.5|10682|10685|10683.5|10683|10681.5|798
1666678200000|2022-10-25 06:10:00|10684|10682.5|10684|10682.5|10685.5|10684|10684|10682.5|999
1666678500000|2022-10-25 06:15:00|10684.5|10683|10685.5|10684|10686|10684.5|10684|10682.5|315
1666678800000|2022-10-25 06:20:00|10686|10684.5|10687|10685.5|10687|10685.5|10685.5|10684|653
1666679100000|2022-10-25 06:25:00|10686.5|10685|10688.5|10687|10688.5|10687|10686.5|10684.5|1111
1666679400000|2022-10-25 06:30:00|10689|10687.5|10686|10684.5|10689|10687.5|10686|10684.5|958
1666679700000|2022-10-25 06:35:00|10685.5|10684|10687|10685.5|10687|10685.5|10685|10683.5|660
1666680000000|2022-10-25 06:40:00|10686.5|10685|10685.5|10684|10687|10685.5|10685|10683.5|984
1666680300000|2022-10-25 06:45:00|10686|10684.5|10689|10687.5|10689.5|10688|10686|10684.5|2467
1666680600000|2022-10-25 06:50:00|10689.5|10688|10688.5|10687|10689.5|10688|10687.5|10686|1932
1666680900000|2022-10-25 06:55:00|10688|10686.5|10691.5|10690|10692|10690.5|10688|10686.5|2066
1666681200000|2022-10-25 07:00:00|10692|10690.5|10687|10685.5|10692|10690.5|10686.5|10685|11080
1666681500000|2022-10-25 07:05:00|10686.5|10685|10686|10684.5|10687|10685.5|10685.5|10684|3530
1666681800000|2022-10-25 07:10:00|10685.5|10684|10684|10682.5|10685.5|10684|10684|10682.5|3063
1666682100000|2022-10-25 07:15:00|10684.5|10682|10687.5|10686|10688|10686.5|10683|10681.5|7127
1666682400000|2022-10-25 07:20:00|10687|10685.5|10687.5|10686|10687.5|10686|10685.5|10684|4123
1666682700000|2022-10-25 07:25:00|10688|10686.5|10685.5|10684|10688|10686.5|10685|10683.5|3538
1666683000000|2022-10-25 07:30:00|10686|10684.5|10686|10684.5|10686.5|10685|10684|10682.5|2904
1666683300000|2022-10-25 07:35:00|10685.5|10684|10686|10684|10686.5|10685|10684|10682.5|1520
1666683600000|2022-10-25 07:40:00|10685.5|10684.5|10682.5|10681|10686|10684.5|10681.5|10680|4933
1666683900000|2022-10-25 07:45:00|10683|10681.5|10683|10681.5|10683|10681.5|10680.5|10679|3265
1666684200000|2022-10-25 07:50:00|10683.5|10682|10684|10682.5|10684.5|10683|10682.5|10681|3334
1666684500000|2022-10-25 07:55:00|10684.5|10683|10685|10683.5|10685.5|10684|10684|10682.5|2919
1666684800000|2022-10-25 08:00:00|10686|10684.5|10685|10683.5|10686.5|10685|10683.5|10682|13728
1666685100000|2022-10-25 08:05:00|10684.5|10683|10684|10682.5|10685.5|10684|10683.5|10682|1799
1666685400000|2022-10-25 08:10:00|10684.5|10683|10686.5|10685|10686.5|10685|10683.5|10682|2722
1666685700000|2022-10-25 08:15:00|10687|10685.5|10685.5|10684|10687|10685.5|10685|10683.5|3759
1666686000000|2022-10-25 08:20:00|10686|10684.5|10684|10682.5|10687|10685.5|10684|10682|8475
1666686300000|2022-10-25 08:25:00|10683.5|10682|10681.5|10680|10685|10683.5|10681|10679.5|7804
1666686600000|2022-10-25 08:30:00|10681|10679.5|10680|10678.5|10681.5|10680|10679.5|10678|6024
1666686900000|2022-10-25 08:35:00|10680.5|10679|10680.5|10679|10680.5|10679|10679.5|10678|4097
1666687200000|2022-10-25 08:40:00|10680|10678.5|10679.5|10678|10680.5|10679|10679|10677.5|2796
1666687500000|2022-10-25 08:45:00|10679|10677.5|10679.5|10678|10680|10678.5|10679|10677.5|4064
1666687800000|2022-10-25 08:50:00|10680|10678.5|10681|10679.5|10682|10680.5|10679.5|10678|5672
1666688100000|2022-10-25 08:55:00|10681.5|10680|10682|10680.5|10682.5|10681|10681|10679|4375
1666688400000|2022-10-25 09:00:00|10681.5|10680|10683|10681.5|10683.5|10682|10681.5|10680|1967
1666688700000|2022-10-25 09:05:00|10682.5|10681|10682.5|10681|10684|10682.5|10682.5|10681|3771
1666689000000|2022-10-25 09:10:00|10682|10680.5|10681.5|10680|10682|10680.5|10681|10679.5|2574
1666689300000|2022-10-25 09:15:00|10681|10679.5|10682.5|10680.5|10682.5|10680.5|10681|10679.5|1876
1666689600000|2022-10-25 09:20:00|10682|10681|10682|10680.5|10682.5|10681|10681.5|10680|1625
1666689900000|2022-10-25 09:25:00|10681.5|10680|10679.5|10678|10682|10680.5|10679.5|10678|2343
1666690200000|2022-10-25 09:30:00|10680|10678.5|10680|10678.5|10680|10678.5|10679|10677.5|2987
1666690500000|2022-10-25 09:35:00|10679.5|10678|10679.5|10678|10680.5|10679|10679|10677.5|3457
1666690800000|2022-10-25 09:40:00|10680|10678.5|10680|10678.5|10680.5|10679|10679.5|10678|4375
1666691100000|2022-10-25 09:45:00|10680.5|10679|10682.5|10680.5|10683|10681.5|10680.5|10679|2469
1666691400000|2022-10-25 09:50:00|10682|10681|10684|10682.5|10684|10682.5|10682|10681|5505
1666691700000|2022-10-25 09:55:00|10684.5|10683|10684|10682.5|10684.5|10683|10683.5|10682|2150
1666692000000|2022-10-25 10:00:00|10683.5|10682|10683.5|10682|10684|10682.5|10682.5|10681|2111
1666692300000|2022-10-25 10:05:00|10684|10682.5|10683.5|10682|10684.5|10682.5|10682|10680.5|5345
1666692600000|2022-10-25 10:10:00|10683|10681.5|10681.5|10680|10683.5|10682|10681|10679.5|4945
1666692900000|2022-10-25 10:15:00|10682|10680.5|10681.5|10680|10682.5|10681|10681.5|10680|4865
1666693200000|2022-10-25 10:20:00|10682|10680.5|10683|10681.5|10683|10681.5|10681.5|10680|1720
1666693500000|2022-10-25 10:25:00|10683.5|10682|10683.5|10682|10683.5|10682|10683|10681.5|1512
1666693800000|2022-10-25 10:30:00|10683|10681.5|10683|10681.5|10683.5|10682|10682.5|10681|562
1666694100000|2022-10-25 10:35:00|10683.5|10682|10684|10682.5|10684.5|10683|10683.5|10682|5317
1666694400000|2022-10-25 10:40:00|10684.5|10683|10684.5|10683|10685|10683.5|10684|10682.5|2940
1666694700000|2022-10-25 10:45:00|10684|10682.5|10685|10683.5|10685|10683.5|10684|10682.5|8762
1666695000000|2022-10-25 10:50:00|10684.5|10683|10683|10681.5|10685|10683.5|10683|10681.5|572
1666695300000|2022-10-25 10:55:00|10683.5|10682|10684|10682.5|10684.5|10683|10682.5|10681|7639
1666695600000|2022-10-25 11:00:00|10683.5|10682|10682|10680.5|10683.5|10682|10682|10680.5|752
1666695900000|2022-10-25 11:05:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|2093
1666696200000|2022-10-25 11:10:00|10681.5|10680|10682|10680.5|10682.5|10681|10681.5|10680|1231
1666696500000|2022-10-25 11:15:00|10682.5|10681|10684.5|10683|10685|10683.5|10682|10680.5|9181
1666696800000|2022-10-25 11:20:00|10685|10683.5|10684|10682.5|10685|10683.5|10684|10682.5|6343
1666697100000|2022-10-25 11:25:00|10684.5|10683|10685|10683.5|10686|10684.5|10684.5|10683|1073
1666697400000|2022-10-25 11:30:00|10684.5|10683|10685|10683.5|10685.5|10684|10684|10682.5|1488
1666697700000|2022-10-25 11:35:00|10684.5|10683|10685.5|10684|10685.5|10684|10684|10682.5|1266
1666698000000|2022-10-25 11:40:00|10686|10684.5|10686|10684.5|10686.5|10685|10685.5|10684|4657
1666698300000|2022-10-25 11:45:00|10685.5|10684|10684.5|10683|10686|10684.5|10684.5|10683|9806
1666698600000|2022-10-25 11:50:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|1235
1666698900000|2022-10-25 11:55:00|10685|10683.5|10682.5|10681|10685|10683.5|10682.5|10681|3815
1666699200000|2022-10-25 12:00:00|10683|10681.5|10681|10679.5|10683|10681.5|10681|10679.5|3372
1666699500000|2022-10-25 12:05:00|10681.5|10680|10678|10676.5|10681.5|10680|10678|10676.5|3570
1666699800000|2022-10-25 12:10:00|10677.5|10676|10677.5|10676|10678|10676.5|10677|10675.5|1544
1666700100000|2022-10-25 12:15:00|10677|10675.5|10678.5|10677|10679.5|10678|10677|10675.5|2565
1666700400000|2022-10-25 12:20:00|10679|10677.5|10678.5|10677|10679|10677.5|10677.5|10676|2797
1666700700000|2022-10-25 12:25:00|10679|10677.5|10678|10676.5|10679|10677.5|10677.5|10675.5|2179
1666701000000|2022-10-25 12:30:00|10677.5|10676|10679|10677.5|10679.5|10677.5|10677.5|10676|3274
1666701300000|2022-10-25 12:35:00|10678.5|10677|10678.5|10677|10679.5|10677.5|10678|10676.5|5207
1666701600000|2022-10-25 12:40:00|10679|10677.5|10679|10677.5|10680|10678.5|10678.5|10677|5395
1666701900000|2022-10-25 12:45:00|10679.5|10678|10679.5|10678|10680|10678.5|10678.5|10677|4695
1666702200000|2022-10-25 12:50:00|10679|10677.5|10680.5|10679|10680.5|10679|10678.5|10677|2547
1666702500000|2022-10-25 12:55:00|10680|10678.5|10680.5|10679|10680.5|10679|10679.5|10678|5062
1666702800000|2022-10-25 13:00:00|10680|10678.5|10678.5|10677|10680|10678.5|10678|10676.5|6480
1666703100000|2022-10-25 13:05:00|10679|10677.5|10681|10679.5|10682.5|10681|10678.5|10677|4507
1666703400000|2022-10-25 13:10:00|10681.5|10680|10683|10681.5|10683|10681.5|10681|10679.5|3480
1666703700000|2022-10-25 13:15:00|10682.5|10681|10683|10681.5|10683|10681.5|10681.5|10680|3511
1666704000000|2022-10-25 13:20:00|10682.5|10681|10683|10681.5|10683.5|10681.5|10681.5|10680|7005
1666704300000|2022-10-25 13:25:00|10683.5|10682|10686|10684.5|10686|10684.5|10683|10681.5|4663
1666704600000|2022-10-25 13:30:00|10685.5|10684|10685.5|10684|10687.5|10686|10685.5|10684|5921
1666704900000|2022-10-25 13:35:00|10686|10684.5|10686.5|10685|10687|10685.5|10684|10682.5|3822
1666705200000|2022-10-25 13:40:00|10686|10684.5|10689.5|10688|10689.5|10688|10686|10684.5|5945
1666705500000|2022-10-25 13:45:00|10690|10688.5|10691|10689.5|10691|10689.5|10688.5|10687|9671
1666705800000|2022-10-25 13:50:00|10690.5|10689|10689.5|10688|10691.5|10690|10689.5|10688|5737
1666706100000|2022-10-25 13:55:00|10690|10688.5|10688.5|10687|10690.5|10689|10688.5|10686.5|10302
1666706400000|2022-10-25 14:00:00|10689|10688|10689|10687.5|10691|10689.5|10688|10686.5|3788
1666706700000|2022-10-25 14:05:00|10688.5|10687|10687|10685.5|10689|10687|10687|10685.5|2853
1666707000000|2022-10-25 14:10:00|10686.5|10685|10689|10687.5|10689.5|10688|10686.5|10685|1947
1666707300000|2022-10-25 14:15:00|10689.5|10688|10689.5|10688|10691|10689.5|10689|10687.5|3222
1666707600000|2022-10-25 14:20:00|10690|10688.5|10687.5|10686|10690.5|10689|10687|10685.5|2480
1666707900000|2022-10-25 14:25:00|10687|10685.5|10687.5|10686|10688.5|10687|10687|10685.5|3712
1666708200000|2022-10-25 14:30:00|10688|10686.5|10687.5|10686|10689|10687.5|10687|10685.5|2789
1666708500000|2022-10-25 14:35:00|10687|10685.5|10686|10684|10687.5|10686|10685.5|10684|2047
1666708800000|2022-10-25 14:40:00|10685.5|10684.5|10687|10685.5|10687|10685.5|10685.5|10684|4294
1666709100000|2022-10-25 14:45:00|10686.5|10685|10685.5|10684|10686.5|10685|10684.5|10683|5516
1666709400000|2022-10-25 14:50:00|10686|10684.5|10685|10683.5|10686|10684.5|10684.5|10683|2294
1666709700000|2022-10-25 14:55:00|10685.5|10684|10684.5|10683|10686|10684.5|10684|10682.5|2463
1666710000000|2022-10-25 15:00:00|10684|10682.5|10684.5|10683|10685|10683.5|10684|10682.5|1520
1666710300000|2022-10-25 15:05:00|10685|10683.5|10687.5|10686|10688.5|10687|10685|10683.5|6322
1666710600000|2022-10-25 15:10:00|10687|10685.5|10688|10686.5|10688|10686.5|10687|10685.5|4312
1666710900000|2022-10-25 15:15:00|10688.5|10687|10689|10687.5|10689|10687.5|10687.5|10686|5235
1666711200000|2022-10-25 15:20:00|10688.5|10687|10689.5|10687.5|10689.5|10688|10688.5|10687|2656
1666711500000|2022-10-25 15:25:00|10689|10688|10690.5|10689|10691|10689.5|10689|10688|3195
1666711800000|2022-10-25 15:30:00|10690|10688.5|10690.5|10689|10691|10689.5|10689.5|10688|3437
1666712100000|2022-10-25 15:35:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|2337
1666712400000|2022-10-25 15:40:00|10690|10688.5|10690|10688.5|10690.5|10689|10689.5|10688|1147
1666712700000|2022-10-25 15:45:00|10689.5|10688|10688.5|10687|10689.5|10688|10688.5|10687|4044
1666713000000|2022-10-25 15:50:00|10689|10687.5|10688.5|10687|10689.5|10688|10688.5|10687|785
1666713300000|2022-10-25 15:55:00|10688|10686.5|10687|10685.5|10688|10686.5|10686.5|10685|1161
1666713600000|2022-10-25 16:00:00|10686.5|10685|10686.5|10685|10687|10685.5|10686.5|10685|2854
1666713900000|2022-10-25 16:05:00|||||||||259
1666714200000|2022-10-25 16:10:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|612
1666714500000|2022-10-25 16:15:00|10686|10684.5|10686|10684.5|10686.5|10685|10685.5|10684|566
1666714800000|2022-10-25 16:20:00|10685.5|10684|10685.5|10684|10686|10684.5|10685|10683.5|553
1666715100000|2022-10-25 16:25:00|10685|10683.5|10684.5|10683|10685.5|10683.5|10684.5|10683|425
1666715400000|2022-10-25 16:30:00|10685|10683.5|10685|10683.5|10685|10683.5|10684.5|10683|644
1666715700000|2022-10-25 16:35:00|10684.5|10683|10685.5|10683.5|10685.5|10684|10684.5|10683|649
1666716000000|2022-10-25 16:40:00|10685|10684|10685|10683.5|10685.5|10684|10685|10683.5|92
1666716300000|2022-10-25 16:45:00|10684.5|10683|10685|10683|10685|10683.5|10684.5|10683|290
1666716600000|2022-10-25 16:50:00|10684.5|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|70
1666716900000|2022-10-25 16:55:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|108
1666717200000|2022-10-25 17:00:00|10685|10683.5|10683.5|10682|10685.5|10684|10683.5|10682|524
1666717500000|2022-10-25 17:05:00|10684|10682.5|10686|10684.5|10686|10684.5|10683.5|10682|464
1666717800000|2022-10-25 17:10:00|10685.5|10684|10685|10683.5|10686|10684.5|10685|10683.5|71
1666718100000|2022-10-25 17:15:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|29
1666718400000|2022-10-25 17:20:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|17
1666718700000|2022-10-25 17:25:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|46
1666719000000|2022-10-25 17:30:00|10685.5|10684|10686|10684|10686|10684.5|10685.5|10684|48
1666719300000|2022-10-25 17:35:00|10685.5|10684.5|10685.5|10684|10686|10684.5|10685.5|10683.5|86
1666719600000|2022-10-25 17:40:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|35
1666719900000|2022-10-25 17:45:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|18
1666720200000|2022-10-25 17:50:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|32
1666720500000|2022-10-25 17:55:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|33
1666720800000|2022-10-25 18:00:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|7
1666721100000|2022-10-25 18:05:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|14
1666721400000|2022-10-25 18:10:00|||||||||100
1666721700000|2022-10-25 18:15:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|19
1666722300000|2022-10-25 18:25:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|143
1666722600000|2022-10-25 18:30:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|83
1666722900000|2022-10-25 18:35:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10683|119
1666723200000|2022-10-25 18:40:00|10684|10682.5|10684|10682.5|10684.5|10683|10684|10682.5|112
1666723500000|2022-10-25 18:45:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|122
1666723800000|2022-10-25 18:50:00|10684|10682.5|10684|10682.5|10684|10682.5|10683.5|10682|33
1666724100000|2022-10-25 18:55:00|10683.5|10682|10683.5|10682|10684|10682.5|10683.5|10682|42
1666724400000|2022-10-25 19:00:00|||||||||4
1666724700000|2022-10-25 19:05:00|||||||||5
1666725000000|2022-10-25 19:10:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682|39
1666725300000|2022-10-25 19:15:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10682.5|36
1666725600000|2022-10-25 19:20:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|43
1666726200000|2022-10-25 19:30:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|85
1666726500000|2022-10-25 19:35:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|36
1666726800000|2022-10-25 19:40:00|10683.5|10682|10684|10682.5|10684.5|10683|10683.5|10682|144
1666727400000|2022-10-25 19:50:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|80
1666727700000|2022-10-25 19:55:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|113
1666743300000|2022-10-26 00:15:00|10686|10684.5|10685.5|10684|10686.5|10685|10685|10683.5|140
1666743600000|2022-10-26 00:20:00|10686|10683|10684.5|10683|10686|10683.5|10684.5|10683|125
1666743900000|2022-10-26 00:25:00|10685|10683.5|10685.5|10683.5|10685.5|10684|10684.5|10683|115
1666744200000|2022-10-26 00:30:00|10685|10683|10683.5|10681.5|10685|10683|10683|10681.5|263
1666744500000|2022-10-26 00:35:00|10683|10682|10684|10682.5|10684|10682.5|10683|10681.5|59
1666744800000|2022-10-26 00:40:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|3
1666745100000|2022-10-26 00:45:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|13
1666745400000|2022-10-26 00:50:00|10684|10682.5|10684.5|10683|10685|10683.5|10684|10682.5|43
1666745700000|2022-10-26 00:55:00|10684|10682.5|10684|10682.5|10684|10683|10684|10682.5|52
1666746000000|2022-10-26 01:00:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|2
1666746300000|2022-10-26 01:05:00|10684|10682.5|10684|10682.5|10684|10682.5|10683.5|10682|3
1666746600000|2022-10-26 01:10:00|10684.5|10683|10684.5|10682.5|10685.5|10684|10684.5|10682.5|162
1666746900000|2022-10-26 01:15:00|10684|10683|10684.5|10683|10685.5|10684|10684|10683|78
1666747200000|2022-10-26 01:20:00|10685|10683.5|10684|10682.5|10685|10683.5|10684|10682.5|12
1666747500000|2022-10-26 01:25:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|12
1666748100000|2022-10-26 01:35:00|10683.5|10682|10684.5|10683|10684.5|10683|10683.5|10682|33
1666748400000|2022-10-26 01:40:00|10685|10683.5|10685|10683.5|10685.5|10683.5|10684.5|10683|39
1666748700000|2022-10-26 01:45:00|10685.5|10684|10684|10682.5|10685.5|10684|10684|10682.5|82
1666749000000|2022-10-26 01:50:00|10684.5|10683|10684.5|10682.5|10684.5|10683|10684|10682.5|32
1666749300000|2022-10-26 01:55:00|10684||10684||10684||10684||0
1666749600000|2022-10-26 02:00:00|||||||||1
1666750200000|2022-10-26 02:10:00|10684.5|10683|10684.5|10683|10684.5|10683|10684|10682.5|2
1666750500000|2022-10-26 02:15:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|1
1666750800000|2022-10-26 02:20:00|10684|10682.5|10684.5|10682.5|10684.5|10683|10684|10682.5|2
1666751100000|2022-10-26 02:25:00|10684|10683|10684.5|10683|10684.5|10683|10684|10682.5|16
1666751400000|2022-10-26 02:30:00||10682.5||10682.5||10683||10682.5|8
1666751700000|2022-10-26 02:35:00|10685|10683|10684.5|10683|10685|10683|10684.5|10683|7
1666752000000|2022-10-26 02:40:00|10685||10684.5||10685||10684.5||0
1666752300000|2022-10-26 02:45:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|37
1666752600000|2022-10-26 02:50:00|10684|10682.5|10684|10682.5|10684.5|10683|10684|10682.5|13
1666752900000|2022-10-26 02:55:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|46
1666753200000|2022-10-26 03:00:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|17
1666753500000|2022-10-26 03:05:00|10684|10682.5|10684|10682.5|10684|10683|10684|10682.5|1
1666754100000|2022-10-26 03:15:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10682.5|0
1666754400000|2022-10-26 03:20:00||10682.5||10682.5||10682.5||10682.5|4
1666754700000|2022-10-26 03:25:00|10684|10683|10684|10682.5|10684|10683|10684|10682.5|0
1666755000000|2022-10-26 03:30:00|10684.5|10683|10684.5|10683|10684.5|10683|10684|10682.5|38
1666755600000|2022-10-26 03:40:00|10684|10682.5|10685|10683.5|10685|10683.5|10684|10682.5|147
1666755900000|2022-10-26 03:45:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|136
1666756200000|2022-10-26 03:50:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|24
1666756500000|2022-10-26 03:55:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|30
1666756800000|2022-10-26 04:00:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|168
1666757100000|2022-10-26 04:05:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|51
1666757400000|2022-10-26 04:10:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|162
1666757700000|2022-10-26 04:15:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|201
1666758000000|2022-10-26 04:20:00|10685.5||10685||10685.5||10685||2
1666758300000|2022-10-26 04:25:00|10685.5||10685.5||10685.5||10685.5||3
1666758600000|2022-10-26 04:30:00|10685|10684|10686|10684.5|10686|10684.5|10685|10683.5|41
1666758900000|2022-10-26 04:35:00|10685.5|10684|10685.5|10684|10686|10684.5|10685.5|10684|4
1666759200000|2022-10-26 04:40:00|10686|10683.5|10685|10683.5|10686|10683.5|10685|10683.5|20
1666759500000|2022-10-26 04:45:00|10685.5||10685||10685.5||10685||12
1666759800000|2022-10-26 04:50:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10683|209
1666760100000|2022-10-26 04:55:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|93
1666760400000|2022-10-26 05:00:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|2
1666760700000|2022-10-26 05:05:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|36
1666761000000|2022-10-26 05:10:00|10684.5|10683|10685|10683|10685|10683|10684.5|10683|18
1666761300000|2022-10-26 05:15:00|10685.5|10683.5|10685.5|10684|10685.5|10684|10685.5|10683|159
1666761600000|2022-10-26 05:20:00|10686|10684.5|10686.5|10685|10686.5|10685|10686|10684.5|40
1666761900000|2022-10-26 05:25:00|10686|10684.5|10687|10685.5|10687|10685.5|10685.5|10684|171
1666762200000|2022-10-26 05:30:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684|53
1666762800000|2022-10-26 05:40:00|10686.5||10686.5||10686.5||10686.5||3
1666763100000|2022-10-26 05:45:00|10686|10685|10686.5|10685|10686.5|10685|10686|10685|13
1666763400000|2022-10-26 05:50:00|10687|10685.5|10686.5|10685|10687|10685.5|10686|10684.5|121
1666763700000|2022-10-26 05:55:00|10687|10685.5|10687|10685|10687.5|10685.5|10686.5|10685|85
1666764000000|2022-10-26 06:00:00|10686.5|10685.5|10682.5|10681|10686.5|10685.5|10680.5|10679|2254
1666764300000|2022-10-26 06:05:00|10683|10681.5|10683|10681.5|10683.5|10682|10681.5|10680|932
1666764600000|2022-10-26 06:10:00|10683.5|10681|10684|10682.5|10685|10683.5|10682|10680.5|897
1666764900000|2022-10-26 06:15:00|10683.5|10682|10684.5|10683|10685|10683.5|10683.5|10682|1088
1666765200000|2022-10-26 06:20:00|10684|10682.5|10678.5|10677|10684.5|10683|10678|10676.5|2029
1666765500000|2022-10-26 06:25:00|10679|10677.5|10680.5|10679|10681.5|10680|10679|10677.5|2865
1666765800000|2022-10-26 06:30:00|10680|10678.5|10680.5|10678.5|10681.5|10680|10680|10678.5|1708
1666766100000|2022-10-26 06:35:00|10680|10679|10681.5|10680|10681.5|10680|10680|10678.5|529
1666766400000|2022-10-26 06:40:00|10681|10679.5|10681|10679.5|10681|10679.5|10680|10678.5|621
1666766700000|2022-10-26 06:45:00|10680.5|10679|10682.5|10681|10682.5|10681|10680.5|10679|1454
1666767000000|2022-10-26 06:50:00|10683|10681.5|10685|10683.5|10686|10684.5|10682.5|10681.5|2265
1666767300000|2022-10-26 06:55:00|10684.5|10683|10684.5|10683|10686|10684.5|10684.5|10683|2098
1666767600000|2022-10-26 07:00:00|10685|10683.5|10686|10684.5|10687|10685.5|10684|10682.5|3634
1666767900000|2022-10-26 07:05:00|10686.5|10685|10687|10685.5|10689|10687.5|10686.5|10685|4730
1666768200000|2022-10-26 07:10:00|10686.5|10685|10685|10683.5|10687|10685.5|10684.5|10683|9890
1666768500000|2022-10-26 07:15:00|10684.5|10683|10684.5|10683|10686.5|10685|10684.5|10683|4195
1666768800000|2022-10-26 07:20:00|10685|10683.5|10683.5|10682|10685|10683.5|10682.5|10681|10113
1666769100000|2022-10-26 07:25:00|10683|10681.5|10682|10680.5|10683|10681.5|10679|10677.5|5806
1666769400000|2022-10-26 07:30:00|10682.5|10681|10682|10680.5|10683|10681.5|10681.5|10680|5264
1666769700000|2022-10-26 07:35:00|10681.5|10680|10678|10676.5|10682|10680.5|10677|10675.5|5672
1666770000000|2022-10-26 07:40:00|10678.5|10677|10679|10677.5|10680|10678.5|10678|10676.5|4779
1666770300000|2022-10-26 07:45:00|10679.5|10678|10680|10678.5|10680.5|10679|10679|10677.5|4811
1666770600000|2022-10-26 07:50:00|10680.5|10679|10680.5|10679|10681|10679.5|10679.5|10678|2463
1666770900000|2022-10-26 07:55:00|10681|10679.5|10682|10680.5|10682.5|10681|10681|10679.5|1584
1666771200000|2022-10-26 08:00:00|10681.5|10680|10682.5|10681|10683|10681.5|10681.5|10680|2430
1666771500000|2022-10-26 08:05:00|10683|10681.5|10685|10683.5|10685.5|10684|10683|10681|4599
1666771800000|2022-10-26 08:10:00|10684.5|10683|10686|10684.5|10686|10684.5|10683.5|10682|4484
1666772100000|2022-10-26 08:15:00|10685.5|10684|10686.5|10685|10687|10685.5|10685.5|10684|5729
1666772400000|2022-10-26 08:20:00|10686|10684.5|10687|10685.5|10688.5|10687|10686|10684.5|2614
1666772700000|2022-10-26 08:25:00|10687.5|10686|10688.5|10687|10689.5|10688|10686.5|10685|6120
1666773000000|2022-10-26 08:30:00|10689|10687.5|10688.5|10687|10689.5|10688|10688|10686.5|4030
1666773300000|2022-10-26 08:35:00|10688|10686.5|10691|10689.5|10691.5|10690|10688|10686.5|25088
1666773600000|2022-10-26 08:40:00|10691.5|10690|10690|10688.5|10691.5|10690|10690|10688.5|3664
1666773900000|2022-10-26 08:45:00|10690.5|10689|10689.5|10688|10690.5|10689|10689.5|10688|2969
1666774200000|2022-10-26 08:50:00|10690|10688.5|10688|10686.5|10690|10688.5|10688|10686.5|3629
1666774500000|2022-10-26 08:55:00|10687.5|10686|10686|10684.5|10688|10686.5|10685.5|10684|2145
1666774800000|2022-10-26 09:00:00|10685.5|10684|10685.5|10684|10686|10684.5|10685.5|10683.5|2807
1666775100000|2022-10-26 09:05:00|10686|10684.5|10686|10684.5|10686|10684.5|10685|10683.5|5914
1666775400000|2022-10-26 09:10:00|10686.5|10685|10683.5|10682|10686.5|10685|10682.5|10681|3034
1666775700000|2022-10-26 09:15:00|10683|10681.5|10684.5|10683|10685.5|10684|10683|10681.5|1669
1666776000000|2022-10-26 09:20:00|10685|10683.5|10683.5|10682|10685|10683.5|10682|10680.5|3730
1666776300000|2022-10-26 09:25:00|10683|10681.5|10682|10680.5|10683.5|10682|10682|10680.5|8354
1666776600000|2022-10-26 09:30:00|10681.5|10680|10681.5|10680|10682.5|10681|10681|10679|3279
1666776900000|2022-10-26 09:35:00|10682|10680.5|10681|10679.5|10682.5|10681|10680.5|10679|3075
1666777200000|2022-10-26 09:40:00|10680.5|10679|10681|10679.5|10682|10680.5|10680|10678.5|4776
1666777500000|2022-10-26 09:45:00|10680.5|10679|10682|10680.5|10682.5|10680.5|10679.5|10678|1558
1666777800000|2022-10-26 09:50:00|10682.5|10681|10680.5|10679|10683|10681.5|10680.5|10678.5|3971
1666778100000|2022-10-26 09:55:00|10681|10679.5|10679.5|10678|10681|10679.5|10679|10677.5|3881
1666778400000|2022-10-26 10:00:00|10680|10678.5|10679|10677.5|10680|10678.5|10676|10674.5|6128
1666778700000|2022-10-26 10:05:00|10679.5|10677|10678.5|10677|10681|10679.5|10678.5|10677|2923
1666779000000|2022-10-26 10:10:00|10678|10676.5|10678.5|10677|10679.5|10678|10677.5|10675.5|3000
1666779300000|2022-10-26 10:15:00|10678|10676.5|10678.5|10677|10679|10677.5|10678|10676.5|2326
1666779600000|2022-10-26 10:20:00|10679|10677.5|10679|10677.5|10679|10677.5|10677.5|10676|4311
1666779900000|2022-10-26 10:25:00|10679.5|10678|10681|10679.5|10681.5|10680|10679|10677.5|5002
1666780200000|2022-10-26 10:30:00|10680.5|10679|10681|10679.5|10682.5|10681|10680.5|10679|2910
1666780500000|2022-10-26 10:35:00|10680.5|10679|10680.5|10679|10681.5|10680|10680|10678.5|6048
1666780800000|2022-10-26 10:40:00|10681|10679.5|10682.5|10681|10682.5|10681|10680|10678.5|3407
1666781100000|2022-10-26 10:45:00|10683|10681.5|10680|10678.5|10683|10681.5|10680|10678.5|2327
1666781400000|2022-10-26 10:50:00|10679.5|10678|10680.5|10679|10681|10679.5|10679.5|10678|4113
1666781700000|2022-10-26 10:55:00|10680|10678.5|10679.5|10677.5|10680|10679|10679|10677.5|4273
1666782000000|2022-10-26 11:00:00|10679|10678|10682.5|10681|10682.5|10681|10679|10677.5|1870
1666782300000|2022-10-26 11:05:00|10682|10680.5|10681.5|10680|10683.5|10682|10681|10679.5|6090
1666782600000|2022-10-26 11:10:00|10681|10679.5|10680|10678.5|10681.5|10680|10680|10678.5|1972
1666782900000|2022-10-26 11:15:00|10680.5|10679|10681|10679.5|10681.5|10680|10680.5|10679|1600
1666783200000|2022-10-26 11:20:00|10681.5|10680|10683|10681.5|10683|10681.5|10681|10679.5|1968
1666783500000|2022-10-26 11:25:00|10683.5|10682|10682.5|10681|10684.5|10682.5|10682|10680.5|9518
1666783800000|2022-10-26 11:30:00|10682|10680.5|10684|10682.5|10684|10682.5|10682|10680.5|2776
1666784100000|2022-10-26 11:35:00|10683.5|10682|10683.5|10682|10684|10682.5|10683|10681.5|1256
1666784400000|2022-10-26 11:40:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|913
1666784700000|2022-10-26 11:45:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|737
1666785000000|2022-10-26 11:50:00|10682|10680.5|10680|10678.5|10682|10680.5|10680|10678.5|1635
1666785300000|2022-10-26 11:55:00|10679.5|10678|10679.5|10678|10680.5|10679|10679.5|10677.5|1526
1666785600000|2022-10-26 12:00:00|10680|10678.5|10681|10679.5|10681|10679.5|10680|10678.5|6440
1666785900000|2022-10-26 12:05:00|10681.5|10680|10681|10679.5|10682|10680.5|10680.5|10679|2671
1666786200000|2022-10-26 12:10:00|10681.5|10680|10681.5|10680|10682.5|10680.5|10681|10679.5|4484
1666786500000|2022-10-26 12:15:00|10682|10680.5|10682|10680.5|10683|10681.5|10681|10679.5|1792
1666786800000|2022-10-26 12:20:00|10681.5|10680|10682|10680.5|10683|10681.5|10681|10679.5|3732
1666787100000|2022-10-26 12:25:00|10681.5|10680|10682|10680.5|10683|10681.5|10681.5|10680|1632
1666787400000|2022-10-26 12:30:00|10682.5|10681|10683|10681.5|10683.5|10682|10681|10679.5|2736
1666787700000|2022-10-26 12:35:00|10683.5|10682|10681|10679.5|10683.5|10682|10680.5|10679|1320
1666788000000|2022-10-26 12:40:00|10681.5|10680|10679.5|10678|10681.5|10680|10678.5|10677|3448
1666788300000|2022-10-26 12:45:00|10680|10678.5|10681|10679.5|10681|10679.5|10679|10677.5|4890
1666788600000|2022-10-26 12:50:00|10680.5|10679|10682|10680.5|10683|10681.5|10680.5|10679|2587
1666788900000|2022-10-26 12:55:00|10682.5|10681|10682|10680.5|10682.5|10681|10681|10679.5|1109
1666789200000|2022-10-26 13:00:00|10681.5|10680|10683|10681.5|10683|10681.5|10681|10679|2583
1666789500000|2022-10-26 13:05:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|2243
1666789800000|2022-10-26 13:10:00|10683.5|10682|10683.5|10682|10684|10682.5|10683|10681.5|2173
1666790100000|2022-10-26 13:15:00|10683|10681.5|10681.5|10680|10684|10682.5|10681.5|10680|8213
1666790400000|2022-10-26 13:20:00|10682|10680.5|10682|10680.5|10683.5|10682|10682|10680.5|4912
1666790700000|2022-10-26 13:25:00|10682.5|10680|10684|10682.5|10684|10682.5|10682.5|10680|2839
1666791000000|2022-10-26 13:30:00|10684.5|10683|10685.5|10684|10686|10684.5|10684.5|10683|3453
1666791300000|2022-10-26 13:35:00|10686|10684.5|10686|10684|10686.5|10685|10685.5|10684|2997
1666791600000|2022-10-26 13:40:00|10685.5|10684.5|10687.5|10686|10687.5|10686|10684.5|10683|3406
1666791900000|2022-10-26 13:45:00|10688|10686.5|10687|10685.5|10688.5|10687|10686.5|10685|3268
1666792200000|2022-10-26 13:50:00|10686.5|10685|10687|10685.5|10688|10686.5|10686.5|10685|3510
1666792500000|2022-10-26 13:55:00|10687.5|10686|10686.5|10685|10688.5|10687|10686.5|10685|5392
1666792800000|2022-10-26 14:00:00|10689|10687.5|10692.5|10691|10694.5|10693|10688|10686|9622
1666793100000|2022-10-26 14:05:00|10692|10690.5|10690|10688.5|10693.5|10692|10690|10688.5|6387
1666793400000|2022-10-26 14:10:00|10690.5|10688|10690|10688.5|10692|10690.5|10689.5|10688|2816
1666793700000|2022-10-26 14:15:00|10689.5|10688|10690|10688.5|10690.5|10689|10689|10687.5|2763
1666794000000|2022-10-26 14:20:00|10690.5|10689|10689.5|10687.5|10691.5|10690|10689|10687.5|4665
1666794300000|2022-10-26 14:25:00|10689|10688|10692|10690|10692|10690.5|10689|10688|5183
1666794600000|2022-10-26 14:30:00|10691.5|10690.5|10689.5|10688|10692|10690.5|10689|10687.5|2618
1666794900000|2022-10-26 14:35:00|10690|10688.5|10691|10689.5|10691.5|10689.5|10689|10687.5|5441
1666795200000|2022-10-26 14:40:00|10691.5|10690|10690.5|10689|10692|10690.5|10690.5|10689|2853
1666795500000|2022-10-26 14:45:00|10691|10689.5|10691.5|10690|10692|10690.5|10690.5|10689|8936
1666795800000|2022-10-26 14:50:00|10692|10690.5|10692|10690.5|10692|10690.5|10691|10689.5|4277
1666796100000|2022-10-26 14:55:00|10691.5|10690|10689.5|10688|10691.5|10690|10689.5|10688|3618
1666796400000|2022-10-26 15:00:00|10689|10687.5|10693|10691|10693|10691.5|10689|10687.5|4011
1666796700000|2022-10-26 15:05:00|10692.5|10690.5|10692|10690.5|10692.5|10691|10691|10689.5|4682
1666797000000|2022-10-26 15:10:00|10692.5|10691|10690.5|10689|10693|10691.5|10690.5|10689|4328
1666797300000|2022-10-26 15:15:00|10690|10688.5|10689.5|10688|10691.5|10690|10689.5|10688|7904
1666797600000|2022-10-26 15:20:00|10690|10688.5|10687.5|10686|10690|10688.5|10687|10685.5|3555
1666797900000|2022-10-26 15:25:00|10688|10686.5|10690.5|10689|10691|10689.5|10687.5|10686|4210
1666798200000|2022-10-26 15:30:00|10691|10688.5|10690.5|10688.5|10691.5|10690|10690|10688.5|2295
1666798500000|2022-10-26 15:35:00|10690|10689|10688|10686.5|10690.5|10689|10687.5|10686|3819
1666798800000|2022-10-26 15:40:00|10687.5|10686|10689.5|10688|10689.5|10688|10687.5|10686|1743
1666799100000|2022-10-26 15:45:00|10690|10688.5|10690.5|10689|10690.5|10689|10688.5|10686.5|8748
1666799400000|2022-10-26 15:50:00|10690|10688.5|10691.5|10690|10691.5|10690|10689.5|10688|3801
1666799700000|2022-10-26 15:55:00|10692|10690.5|10692.5|10691|10692.5|10691|10691|10689.5|1180
1666800000000|2022-10-26 16:00:00|10692|10690.5|10690.5|10689|10692|10690.5|10690.5|10689|2825
1666800300000|2022-10-26 16:05:00|10690|10688.5|10690.5|10689|10691|10689.5|10690|10688.5|1973
1666800600000|2022-10-26 16:10:00|10691|10688.5|10690.5|10689|10691.5|10690|10690.5|10688.5|244
1666800900000|2022-10-26 16:15:00|10690|10688.5|10690.5|10689|10691|10689.5|10690|10688.5|166
1666801200000|2022-10-26 16:20:00|10691|10689.5|10691.5|10690|10691.5|10690|10690.5|10689.5|453
1666801500000|2022-10-26 16:25:00|10692|10690.5|10691|10689.5|10692|10690.5|10691|10689.5|333
1666801800000|2022-10-26 16:30:00|10691.5|10690|10691.5|10690|10692|10690.5|10691|10689.5|328
1666802100000|2022-10-26 16:35:00|10691|10689.5|10689.5|10688|10691|10689.5|10689.5|10688|498
1666802400000|2022-10-26 16:40:00|10690|10688.5|10689|10687.5|10690|10688.5|10688.5|10687|4359
1666802700000|2022-10-26 16:45:00|10689.5|10688|10689|10687.5|10689.5|10688|10689|10687|66
1666803000000|2022-10-26 16:50:00|10688.5|10687|10688.5|10687|10689|10687.5|10688.5|10687|129
1666803300000|2022-10-26 16:55:00|10689|10687.5|10688|10686.5|10689|10687.5|10687.5|10686|350
1666803600000|2022-10-26 17:00:00|10687.5|10686|10688.5|10687|10690|10688.5|10687|10685.5|892
1666803900000|2022-10-26 17:05:00|10689|10687.5|10689.5|10688|10689.5|10688|10688.5|10687|109
1666804200000|2022-10-26 17:10:00|10689|10687.5|10688.5|10687|10689|10687.5|10688|10686.5|173
1666804500000|2022-10-26 17:15:00|10688|10686.5|10689|10687.5|10689|10687.5|10688|10686.5|93
1666804800000|2022-10-26 17:20:00|10688.5|10687|10688.5|10687|10689|10687.5|10688.5|10687|35
1666805100000|2022-10-26 17:25:00|10688|10686.5|10687.5|10686|10688|10686.5|10687|10685.5|56
1666805400000|2022-10-26 17:30:00|10688|10686.5|10688|10686|10688|10686.5|10687.5|10686|71
1666805700000|2022-10-26 17:35:00|10687.5|10686.5|10687.5|10686|10688|10686.5|10687|10685.5|113
1666806000000|2022-10-26 17:40:00|10687|10685.5|10687|10685.5|10687.5|10686|10687|10685.5|18
1666806300000|2022-10-26 17:45:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|84
1666806600000|2022-10-26 17:50:00|10686.5|10685|10688|10686.5|10688|10686.5|10686.5|10685|308
1666806900000|2022-10-26 17:55:00|||||||||8
1666807200000|2022-10-26 18:00:00|10687.5|10686|10688|10686.5|10688|10686.5|10687.5|10686|53
1666807500000|2022-10-26 18:05:00|10688.5|10687|10688.5|10687|10689|10687.5|10688.5|10687|241
1666807800000|2022-10-26 18:10:00|10688|10686.5|10689|10687.5|10689.5|10688|10688|10686.5|244
1666808100000|2022-10-26 18:15:00|10688.5|10687|10688.5|10687|10689|10687.5|10688.5|10687|234
1666808400000|2022-10-26 18:20:00|10689|10687.5|10689|10687.5|10689|10687.5|10688.5|10687|44
1666808700000|2022-10-26 18:25:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|88
1666809000000|2022-10-26 18:30:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|182
1666809300000|2022-10-26 18:35:00|10689|10687.5|10688.5|10687|10689|10687.5|10688.5|10687|31
1666809600000|2022-10-26 18:40:00|||||||||5
1666809900000|2022-10-26 18:45:00|||||||||40
1666810200000|2022-10-26 18:50:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|20
1666810500000|2022-10-26 18:55:00|10688.5|10687.5|10689|10687.5|10689.5|10688|10688.5|10687.5|126
1666810800000|2022-10-26 19:00:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|256
1666811100000|2022-10-26 19:05:00|10687.5|10686|10687.5|10686|10688|10686.5|10687.5|10686|120
1666811400000|2022-10-26 19:10:00|10688|10686.5|10688|10686.5|10688|10686.5|10687|10685.5|95
1666811700000|2022-10-26 19:15:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|178
1666812000000|2022-10-26 19:20:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|24
1666812300000|2022-10-26 19:25:00|10688|10686.5|10688|10686.5|10688.5|10687|10688|10686.5|53
1666812600000|2022-10-26 19:30:00|10688.5|10687|10688.5|10687|10689|10687.5|10688|10686.5|66
1666812900000|2022-10-26 19:35:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|5
1666813200000|2022-10-26 19:40:00|10688.5|10687|10689|10687.5|10689.5|10688|10688.5|10687|157
1666813500000|2022-10-26 19:45:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|35
1666813800000|2022-10-26 19:50:00|10689|10687.5|10689|10687.5|10689|10687.5|10688.5|10687|169
1666814100000|2022-10-26 19:55:00|10689.5|10688|10689.5|10687.5|10689.5|10688|10689|10687|102
1666829700000|2022-10-27 00:15:00|10690|10688.5|10692|10690.5|10692|10690.5|10690|10688.5|215
1666830000000|2022-10-27 00:20:00|10691.5|10690|10691|10689.5|10692|10690|10691|10689|67
1666830300000|2022-10-27 00:25:00|10690.5|10689|10690.5|10689|10690.5|10689.5|10690.5|10689|1
1666830600000|2022-10-27 00:30:00|10691|10689.5|10691|10689|10691|10689.5|10690.5|10689|4
1666830900000|2022-10-27 00:35:00|10690.5|10689.5|10690.5|10688.5|10691|10689.5|10690|10688.5|10
1666831200000|2022-10-27 00:40:00|10691|10689|10691|10689.5|10691|10689.5|10690.5|10688.5|28
1666831500000|2022-10-27 00:45:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|2
1666831800000|2022-10-27 00:50:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10688.5|3
1666832100000|2022-10-27 00:55:00|10691|10688.5|10691|10689.5|10691|10689.5|10690.5|10688.5|0
1666832400000|2022-10-27 01:00:00|10691.5|10689|10691|10689.5|10691.5|10689.5|10690.5|10689|2
1666832700000|2022-10-27 01:05:00|10690.5|10689|10690.5|10689|10691|10689.5|10690.5|10689|2
1666833000000|2022-10-27 01:10:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10689|0
1666833300000|2022-10-27 01:15:00|10690.5|10689|10691.5|10690|10691.5|10690|10690.5|10689|1
1666833600000|2022-10-27 01:20:00|10691|10689.5|10691|10689.5|10691|10690|10691|10689.5|0
1666833900000|2022-10-27 01:25:00|10691.5||10691||10691.5||10691||0
1666834200000|2022-10-27 01:30:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|2
1666834500000|2022-10-27 01:35:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|0
1666835100000|2022-10-27 01:45:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|18
1666835700000|2022-10-27 01:55:00|10690|10688.5|10690|10688.5|10690.5|10688.5|10690|10688|153
1666836000000|2022-10-27 02:00:00|10689.5|10688|10690|10688.5|10690|10688.5|10689.5|10688|6
1666836300000|2022-10-27 02:05:00|10689.5|10688|10689.5|10688|10689.5|10688.5|10689.5|10688|0
1666836600000|2022-10-27 02:10:00|10688|10686.5|10689|10687|10689|10687|10688|10686.5|67
1666836900000|2022-10-27 02:15:00|10688.5|10686.5|10688.5|10686.5|10688.5|10686.5|10688|10686.5|21
1666837200000|2022-10-27 02:20:00|10688|10686|10688|10686.5|10688.5|10686.5|10687.5|10686|34
1666837500000|2022-10-27 02:25:00|10687.5|10686|10687.5|10686|10687.5|10686.5|10687.5|10686|0
1666837800000|2022-10-27 02:30:00|10687|10685.5|10687.5|10686|10687.5|10686|10686.5|10685|74
1666838100000|2022-10-27 02:35:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|45
1666838400000|2022-10-27 02:40:00|10687.5||10687||10687.5||10687||0
1666838700000|2022-10-27 02:45:00|10687.5|10686|10687.5|10686|10687.5|10686|10687|10685.5|32
1666839000000|2022-10-27 02:50:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685.5|1
1666839300000|2022-10-27 02:55:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|0
1666839600000|2022-10-27 03:00:00|10688.5|10687|10688.5|10686.5|10688.5|10687|10688|10686.5|9
1666839900000|2022-10-27 03:05:00|10688|10687|10688.5|10686.5|10688.5|10687|10688|10686.5|8
1666840200000|2022-10-27 03:10:00||10687||10687||10687||10686.5|15
1666840500000|2022-10-27 03:15:00|10688|10686.5|10688.5|10686.5|10688.5|10687|10688|10686.5|36
1666840800000|2022-10-27 03:20:00|10688|10687|10688.5|10687|10688.5|10687|10688|10686.5|0
1666841100000|2022-10-27 03:25:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|6
1666841400000|2022-10-27 03:30:00|10689||10688.5||10689||10688.5||11
1666841700000|2022-10-27 03:35:00|10688|10686.5|10688|10686.5|10688.5|10687|10688|10686.5|26
1666842000000|2022-10-27 03:40:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|2
1666842300000|2022-10-27 03:45:00|10688.5||10688.5||10688.5||10688||0
1666842600000|2022-10-27 03:50:00|10688|10687|10688.5|10687|10688.5|10687|10688|10687|3
1666843200000|2022-10-27 04:00:00|10688|10686.5|10688|10686.5|10688|10687|10688|10686.5|13
1666843500000|2022-10-27 04:05:00|||||||||2
1666844100000|2022-10-27 04:15:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|8
1666844700000|2022-10-27 04:25:00|||||||||5
1666845000000|2022-10-27 04:30:00|10688|10686.5|10687.5|10686|10688|10686.5|10687.5|10686|259
1666845600000|2022-10-27 04:40:00|10688||10687.5||10688||10687.5||100
1666846200000|2022-10-27 04:50:00|||||||||84
1666846500000|2022-10-27 04:55:00|10688||10688||10688||10688||222
1666846800000|2022-10-27 05:00:00|10687.5|10686.5|10688|10686.5|10688|10686.5|10687.5|10686.5|21
1666847400000|2022-10-27 05:10:00|||||||||1
1666848000000|2022-10-27 05:20:00|10688.5|10687|10689|10687|10689|10687|10688.5|10687|49
1666848300000|2022-10-27 05:25:00|10688.5|10687.5|10689|10687.5|10689|10687.5|10688.5|10687|56
1666848600000|2022-10-27 05:30:00|10688.5|10687|10689|10687|10689|10687.5|10688.5|10687|23
1666848900000|2022-10-27 05:35:00||10687.5||10687.5||10687.5||10687.5|1
1666849200000|2022-10-27 05:40:00|||||||||1
1666849500000|2022-10-27 05:45:00|10688|10686.5|10688|10686|10688|10686.5|10687|10685.5|451
1666849800000|2022-10-27 05:50:00||10686.5||10686.5||10686.5||10686.5|5
1666850100000|2022-10-27 05:55:00|10687.5|10686|10687.5|10686|10688|10686.5|10687.5|10686|55
1666850400000|2022-10-27 06:00:00|10688|10685.5|10686|10684.5|10688|10686.5|10685.5|10684|913
1666850700000|2022-10-27 06:05:00|10685.5|10684|10686|10684.5|10687|10685.5|10685|10683.5|1236
1666851000000|2022-10-27 06:10:00|10686.5|10685|10685|10683.5|10686.5|10685|10684.5|10682.5|741
1666851300000|2022-10-27 06:15:00|10684.5|10683|10686|10684.5|10686|10684.5|10684.5|10683|397
1666851600000|2022-10-27 06:20:00|10685.5|10684|10684.5|10683|10686|10684.5|10684.5|10683|573
1666851900000|2022-10-27 06:25:00|10684|10682.5|10683.5|10682|10685|10683.5|10683|10681.5|1013
1666852200000|2022-10-27 06:30:00|10684|10682.5|10682.5|10681|10684.5|10683|10682|10680.5|1101
1666852500000|2022-10-27 06:35:00|10683|10681.5|10683|10681.5|10683.5|10682|10682.5|10681|2001
1666852800000|2022-10-27 06:40:00|10683.5|10682|10682|10680.5|10683.5|10682|10682|10680.5|506
1666853100000|2022-10-27 06:45:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|779
1666853400000|2022-10-27 06:50:00|10683.5|10682|10684|10682.5|10684|10682.5|10683|10681.5|550
1666853700000|2022-10-27 06:55:00|10684.5|10683|10683|10681.5|10685|10683.5|10683|10681.5|922
1666854000000|2022-10-27 07:00:00|10683.5|10682|10683|10681.5|10684.5|10683|10681.5|10680|1749
1666854300000|2022-10-27 07:05:00|10682.5|10681|10683|10681.5|10683.5|10682|10681.5|10680|2318
1666854600000|2022-10-27 07:10:00|10683.5|10682|10683|10681.5|10684.5|10683|10682.5|10681|4877
1666854900000|2022-10-27 07:15:00|10683.5|10682|10682.5|10681|10684.5|10683|10682|10680.5|2090
1666855200000|2022-10-27 07:20:00|10683|10681.5|10683|10681.5|10683.5|10682|10682.5|10681|5645
1666855500000|2022-10-27 07:25:00|10682.5|10681|10681|10679.5|10683.5|10682|10680|10678.5|3176
1666855800000|2022-10-27 07:30:00|10680.5|10679|10682|10680.5|10683|10681.5|10679.5|10678|5104
1666856100000|2022-10-27 07:35:00|10682.5|10681|10681.5|10680|10683|10681.5|10681.5|10680|4653
1666856400000|2022-10-27 07:40:00|10682|10680.5|10684|10682.5|10684|10682.5|10681.5|10680|4388
1666856700000|2022-10-27 07:45:00|10683.5|10682|10684.5|10683|10685|10683.5|10682.5|10681|2962
1666857000000|2022-10-27 07:50:00|10685|10683.5|10685|10683.5|10686.5|10685|10684|10682.5|4123
1666857300000|2022-10-27 07:55:00|10684.5|10683|10684.5|10682.5|10685|10683.5|10684|10682.5|3769
1666857600000|2022-10-27 08:00:00|10684|10683|10685.5|10684|10686|10684.5|10684|10683|1779
1666857900000|2022-10-27 08:05:00|10686|10684.5|10684.5|10683|10686|10684.5|10684|10682|3198
1666858200000|2022-10-27 08:10:00|10685|10683.5|10684.5|10683|10685.5|10684|10684.5|10683|1114
1666858500000|2022-10-27 08:15:00|10685|10683.5|10685|10683.5|10686|10684.5|10684.5|10683|1802
1666858800000|2022-10-27 08:20:00|10684.5|10683|10683|10681.5|10684.5|10683|10683|10681.5|5144
1666859100000|2022-10-27 08:25:00|10683.5|10682|10683.5|10682|10684|10682.5|10683|10681.5|2277
1666859400000|2022-10-27 08:30:00|10684|10682.5|10684.5|10683|10685.5|10684|10684|10682|3781
1666859700000|2022-10-27 08:35:00|10685|10683.5|10683|10681.5|10685|10683.5|10683|10681.5|1806
1666860000000|2022-10-27 08:40:00|10682.5|10681|10682.5|10681|10683|10681.5|10682|10680.5|4840
1666860300000|2022-10-27 08:45:00|10683|10681.5|10683|10681.5|10683.5|10682|10681.5|10680|1895
1666860600000|2022-10-27 08:50:00|10682.5|10681|10683|10681.5|10683|10681.5|10682|10680.5|2107
1666860900000|2022-10-27 08:55:00|10683.5|10682|10682|10680.5|10683.5|10682|10682|10680.5|2120
1666861200000|2022-10-27 09:00:00|10682.5|10681|10682|10680.5|10682.5|10681|10681.5|10680|2371
1666861500000|2022-10-27 09:05:00|10681.5|10680|10682|10680.5|10682.5|10681|10681|10679.5|2212
1666861800000|2022-10-27 09:10:00|10681.5|10680|10681|10679.5|10682.5|10681|10681|10679.5|715
1666862100000|2022-10-27 09:15:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|379
1666862400000|2022-10-27 09:20:00|10682|10680.5|10682|10680.5|10682.5|10681|10682|10680.5|1972
1666862700000|2022-10-27 09:25:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|1911
1666863000000|2022-10-27 09:30:00|10682.5|10681|10682.5|10681|10683|10681.5|10682.5|10681|986
1666863300000|2022-10-27 09:35:00|10683|10681.5|10683|10681.5|10683|10681.5|10682|10680.5|2062
1666863600000|2022-10-27 09:40:00|10682.5|10681|10683|10681.5|10684|10682.5|10682.5|10681|3957
1666863900000|2022-10-27 09:45:00|10683.5|10682|10683|10681.5|10683.5|10682|10682.5|10681|2998
1666864200000|2022-10-27 09:50:00|10683.5|10682|10684|10682.5|10684.5|10683|10683.5|10682|1833
1666864500000|2022-10-27 09:55:00|10683.5|10682|10683.5|10682|10683.5|10682|10683|10681.5|2219
1666864800000|2022-10-27 10:00:00|10684|10682.5|10683|10681.5|10684|10682.5|10682.5|10681|4975
1666865100000|2022-10-27 10:05:00|10683.5|10681|10683.5|10682|10683.5|10682|10683|10681|3694
1666865400000|2022-10-27 10:10:00|10683|10681.5|10683.5|10682|10684.5|10683|10683|10681.5|1384
1666865700000|2022-10-27 10:15:00|10683|10681.5|10683|10681.5|10683.5|10682|10682.5|10681|2009
1666866000000|2022-10-27 10:20:00|10682.5|10681|10683|10681.5|10683.5|10682|10682.5|10681|806
1666866300000|2022-10-27 10:25:00|10682.5|10681|10681|10679.5|10682.5|10681|10680.5|10679|1509
1666866600000|2022-10-27 10:30:00|10680.5|10679|10681|10679.5|10682|10680|10680.5|10679|2174
1666866900000|2022-10-27 10:35:00|10680.5|10679|10681|10679.5|10681.5|10680|10680.5|10679|1941
1666867200000|2022-10-27 10:40:00|10680.5|10679|10679.5|10678|10681|10679.5|10678.5|10677|1524
1666867500000|2022-10-27 10:45:00|10680|10678.5|10680.5|10679|10680.5|10679|10679|10677.5|2542
1666867800000|2022-10-27 10:50:00|10680|10678.5|10680.5|10679|10680.5|10679|10678.5|10677|6008
1666868100000|2022-10-27 10:55:00|10681|10679.5|10681.5|10680|10681.5|10680|10680|10678.5|2586
1666868400000|2022-10-27 11:00:00|10682|10680.5|10683|10681.5|10683|10681.5|10681.5|10680|7913
1666868700000|2022-10-27 11:05:00|10682.5|10681|10682|10680.5|10683|10681.5|10681.5|10680|4858
1666869000000|2022-10-27 11:10:00|10682.5|10681|10684|10682.5|10684|10682.5|10682|10680.5|4271
1666869300000|2022-10-27 11:15:00|10683.5|10682|10684.5|10683|10684.5|10683|10683.5|10682|1744
1666869600000|2022-10-27 11:20:00|10684|10682.5|10685|10683.5|10685|10683.5|10683.5|10682|2576
1666869900000|2022-10-27 11:25:00|10684.5|10683|10684.5|10683|10684.5|10683|10684|10682.5|2125
1666870200000|2022-10-27 11:30:00|10684|10682.5|10685|10683.5|10685|10683.5|10684|10682.5|1462
1666870500000|2022-10-27 11:35:00|10684.5|10683|10684|10682.5|10685|10683.5|10683.5|10682|1540
1666870800000|2022-10-27 11:40:00|10683.5|10682|10684.5|10683|10684.5|10683|10683.5|10682|2612
1666871100000|2022-10-27 11:45:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|1557
1666871400000|2022-10-27 11:50:00|10684.5|10683|10683.5|10682|10684.5|10683|10683.5|10682|3474
1666871700000|2022-10-27 11:55:00|10683|10681.5|10682.5|10681|10683.5|10682|10682|10680.5|1688
1666872000000|2022-10-27 12:00:00|10682|10680.5|10679|10677.5|10682|10680.5|10679|10677.5|4869
1666872300000|2022-10-27 12:05:00|10678.5|10677|10680|10678.5|10680|10678.5|10677.5|10676|2382
1666872600000|2022-10-27 12:10:00|10680.5|10679|10680|10677.5|10680.5|10679|10677|10675.5|3050
1666872900000|2022-10-27 12:15:00|10679.5|10677|10691.5|10690|10700|10697.5|10673.5|10670.5|12871
1666873200000|2022-10-27 12:20:00|10692|10689.5|10708|10706|10714|10712.5|10691|10689.5|12889
1666873500000|2022-10-27 12:25:00|10707.5|10705.5|10706|10704|10709|10707.5|10704|10702.5|8978
1666873800000|2022-10-27 12:30:00|10705.5|10704.5|10710.5|10709|10714|10712.5|10705.5|10703.5|6450
1666874100000|2022-10-27 12:35:00|10710|10708.5|10704.5|10703|10711.5|10710|10704|10702.5|7198
1666874400000|2022-10-27 12:40:00|10705|10703.5|10705|10703.5|10706|10704.5|10702|10700.5|6540
1666874700000|2022-10-27 12:45:00|10705.5|10704|10703.5|10702|10706|10704.5|10701.5|10700|8616
1666875000000|2022-10-27 12:50:00|10704|10702.5|10708.5|10707|10710.5|10709|10702.5|10701|4727
1666875300000|2022-10-27 12:55:00|10708|10706.5|10712.5|10711|10713.5|10711.5|10707|10705.5|6187
1666875600000|2022-10-27 13:00:00|10712|10710.5|10717|10715|10718|10716.5|10710|10708.5|6908
1666875900000|2022-10-27 13:05:00|10716.5|10715.5|10725.5|10724|10727|10725.5|10716.5|10715|12315
1666876200000|2022-10-27 13:10:00|10725|10723.5|10729.5|10728|10730.5|10729|10725|10723.5|9818
1666876500000|2022-10-27 13:15:00|10729|10727.5|10727|10725.5|10731|10729.5|10725|10723.5|9098
1666876800000|2022-10-27 13:20:00|10727.5|10726|10721.5|10719.5|10728.5|10727|10720|10718.5|11368
1666877100000|2022-10-27 13:25:00|10721|10719|10718.5|10717|10723.5|10722|10717|10715.5|9334
1666877400000|2022-10-27 13:30:00|10719|10717.5|10719|10717|10722.5|10721|10718|10716.5|8621
1666877700000|2022-10-27 13:35:00|10718.5|10717.5|10718.5|10717|10721|10719.5|10717|10715.5|8860
1666878000000|2022-10-27 13:40:00|10718|10716.5|10718|10716.5|10718.5|10717|10715|10713.5|8023
1666878300000|2022-10-27 13:45:00|10718.5|10717|10713.5|10712|10718.5|10717|10713|10711|7346
1666878600000|2022-10-27 13:50:00|10713|10711.5|10716|10714.5|10716.5|10715|10712|10710.5|9671
1666878900000|2022-10-27 13:55:00|10716.5|10715|10715.5|10714|10718|10716.5|10715.5|10714|13966
1666879200000|2022-10-27 14:00:00|10715|10713.5|10717|10715.5|10717.5|10716|10715|10713.5|4098
1666879500000|2022-10-27 14:05:00|10716.5|10715|10719|10717.5|10719|10717.5|10714.5|10713|7358
1666879800000|2022-10-27 14:10:00|10718.5|10717|10723|10721|10723|10721.5|10717|10715.5|9772
1666880100000|2022-10-27 14:15:00|10722.5|10721.5|10727|10725.5|10728|10726.5|10722.5|10721.5|11165
1666880400000|2022-10-27 14:20:00|10727.5|10725|10725|10723.5|10727.5|10725.5|10724.5|10723|12453
1666880700000|2022-10-27 14:25:00|10724.5|10723|10725|10723.5|10725.5|10724|10724|10722.5|5057
1666881000000|2022-10-27 14:30:00|10725.5|10724|10723|10721.5|10727|10725.5|10723|10721.5|4585
1666881300000|2022-10-27 14:35:00|10723.5|10721|10721.5|10720|10723.5|10722|10721|10719.5|3443
1666881600000|2022-10-27 14:40:00|10721|10719.5|10722|10720.5|10722|10720.5|10719.5|10718|5431
1666881900000|2022-10-27 14:45:00|10721.5|10720|10721.5|10720|10723|10721.5|10719|10717.5|8332
1666882200000|2022-10-27 14:50:00|10722|10720.5|10720.5|10719|10722|10720.5|10719.5|10718|2871
1666882500000|2022-10-27 14:55:00|10720|10718.5|10723|10721.5|10723.5|10722|10720|10718.5|3908
1666882800000|2022-10-27 15:00:00|10723.5|10722|10721|10719.5|10723.5|10722|10720.5|10719|3895
1666883100000|2022-10-27 15:05:00|10720.5|10719|10719.5|10718|10721.5|10720|10719|10717.5|5034
1666883400000|2022-10-27 15:10:00|10720|10718.5|10722.5|10720.5|10722.5|10721|10720|10718.5|7912
1666883700000|2022-10-27 15:15:00|10722|10721|10722|10720.5|10722.5|10721|10721|10719.5|3025
1666884000000|2022-10-27 15:20:00|10721.5|10720|10724|10722.5|10724|10722.5|10721.5|10720|3196
1666884300000|2022-10-27 15:25:00|10723.5|10722|10723.5|10722|10723.5|10722|10722|10720.5|2340
1666884600000|2022-10-27 15:30:00|10724|10722.5|10729.5|10728|10729.5|10728|10723.5|10722|11338
1666884900000|2022-10-27 15:35:00|10729|10727.5|10728|10726.5|10729.5|10728|10727|10725.5|4157
1666885200000|2022-10-27 15:40:00|10728.5|10727|10729|10727.5|10731|10729|10728|10726.5|3817
1666885500000|2022-10-27 15:45:00|10728.5|10727|10730|10728.5|10730.5|10729|10728|10726.5|4041
1666885800000|2022-10-27 15:50:00|10730.5|10729|10728.5|10727|10730.5|10729|10728|10726.5|4168
1666886100000|2022-10-27 15:55:00|10729|10727.5|10729|10727.5|10729.5|10728|10728.5|10727|1378
1666886400000|2022-10-27 16:00:00|10728.5|10727|10728|10726.5|10730|10728|10728|10726.5|1482
1666886700000|2022-10-27 16:05:00|10728.5|10726|10727.5|10726|10728.5|10727|10727|10725.5|1478
1666887000000|2022-10-27 16:10:00|10727|10725.5|10726.5|10725|10727.5|10726|10726.5|10725|733
1666887300000|2022-10-27 16:15:00|10726|10724.5|10726.5|10725|10727|10725.5|10726|10724.5|3583
1666887600000|2022-10-27 16:20:00|10726|10724.5|10726.5|10725|10727|10725.5|10726|10724|910
1666887900000|2022-10-27 16:25:00|10726|10724.5|10725|10723.5|10726|10724.5|10725|10723.5|263
1666888200000|2022-10-27 16:30:00|10724.5|10723|10725|10723.5|10725.5|10724|10724.5|10723|925
1666888500000|2022-10-27 16:35:00|10725.5|10724|10725|10723.5|10725.5|10724|10725|10723.5|305
1666888800000|2022-10-27 16:40:00|10725.5|10724|10725.5|10724|10725.5|10724|10725|10723.5|3295
1666889100000|2022-10-27 16:45:00|10726|10724.5|10726|10724.5|10726|10724.5|10726|10724.5|381
1666889400000|2022-10-27 16:50:00|10726.5|10725|10726|10724.5|10726.5|10725|10726|10724.5|178
1666889700000|2022-10-27 16:55:00|10726.5|10725|10726.5|10725|10726.5|10725|10726.5|10725|163
1666890000000|2022-10-27 17:00:00|10727|10725.5|10728|10726.5|10728|10726.5|10726|10724.5|269
1666890300000|2022-10-27 17:05:00|10727.5|10726|10729|10727.5|10729|10727.5|10727.5|10726|476
1666890600000|2022-10-27 17:10:00|10728.5|10727|10729|10727.5|10729.5|10728|10728.5|10727|301
1666890900000|2022-10-27 17:15:00|10729.5|10728|10730.5|10729|10730.5|10729|10725.5|10724|1317
1666891200000|2022-10-27 17:20:00|10730|10728.5|10730.5|10729|10730.5|10729|10730|10728.5|202
1666891500000|2022-10-27 17:25:00|10730|10728.5|10729.5|10728|10730|10728.5|10729|10727.5|243
1666891800000|2022-10-27 17:30:00|10730|10728.5|10733|10731.5|10734.5|10733|10729.5|10728|1607
1666892100000|2022-10-27 17:35:00|10732.5|10731|10732|10730.5|10733|10731.5|10732|10730.5|330
1666892400000|2022-10-27 17:40:00|10732.5|10731|10733|10731.5|10733|10731.5|10732|10730.5|356
1666892700000|2022-10-27 17:45:00|10732.5|10731|10733.5|10732|10733.5|10732|10732.5|10731|241
1666893000000|2022-10-27 17:50:00|10733|10731.5|10733.5|10732|10733.5|10732|10732.5|10731|149
1666893300000|2022-10-27 17:55:00|10734|10732.5|10733.5|10732|10734|10732.5|10732.5|10731|290
1666893600000|2022-10-27 18:00:00|10733|10731.5|10733.5|10732|10733.5|10732|10732.5|10731|614
1666893900000|2022-10-27 18:05:00|10733|10731.5|10734|10732.5|10734|10732.5|10733|10731.5|98
1666894200000|2022-10-27 18:10:00|10733.5|10732|10734|10732.5|10734.5|10732.5|10733|10731|156
1666894500000|2022-10-27 18:15:00|10733.5|10732|10734|10732.5|10735|10733.5|10733.5|10732|156
1666894800000|2022-10-27 18:20:00|10733.5|10732|10734|10732.5|10734.5|10733|10733.5|10732|124
1666895100000|2022-10-27 18:25:00|10734.5|10733|10733.5|10732|10735|10733.5|10733.5|10732|103
1666895400000|2022-10-27 18:30:00|10733|10731.5|10734.5|10733|10734.5|10733|10733|10731.5|162
1666895700000|2022-10-27 18:35:00|10735|10733.5|10735|10733.5|10735|10733.5|10734.5|10733|45
1666896000000|2022-10-27 18:40:00|10735.5|10734|10735.5|10734|10735.5|10734|10735|10733.5|99
1666896300000|2022-10-27 18:45:00|10735|10733.5|10735|10733.5|10735.5|10734|10734.5|10733|281
1666896600000|2022-10-27 18:50:00|10735.5|10734|10735.5|10734|10736|10734.5|10735|10733.5|137
1666896900000|2022-10-27 18:55:00|10736|10733.5|10735.5|10734|10736|10734.5|10735.5|10733.5|98
1666897200000|2022-10-27 19:00:00|10735|10733.5|10735.5|10734|10736|10734.5|10734.5|10733|285
1666897500000|2022-10-27 19:05:00|10736|10734.5|10735|10733.5|10736|10734.5|10734.5|10733|216
1666897800000|2022-10-27 19:10:00|10735.5|10734|10735|10733.5|10735.5|10734|10734|10732.5|389
1666898100000|2022-10-27 19:15:00|10734.5|10733|10734.5|10733|10735|10733.5|10734.5|10733|89
1666898400000|2022-10-27 19:20:00|||||||||10
1666898700000|2022-10-27 19:25:00|10734|10732.5|10734.5|10733|10734.5|10733|10734|10732.5|85
1666899000000|2022-10-27 19:30:00|10734|10732.5|10734.5|10733|10734.5|10733|10734|10732.5|82
1666899300000|2022-10-27 19:35:00|||||||||54
1666899600000|2022-10-27 19:40:00|10735|10733.5|10735|10733.5|10735|10733.5|10734.5|10733|86
1666899900000|2022-10-27 19:45:00|10734.5|10733|10735|10733.5|10735|10733.5|10734.5|10733|188
1666900200000|2022-10-27 19:50:00|10734.5|10733|10736|10734.5|10736|10734.5|10734.5|10733|313
1666900500000|2022-10-27 19:55:00|10735.5|10734|10735|10733.5|10736|10734|10735|10733.5|331
1666916100000|2022-10-28 00:15:00|10739.5|10737.5|10737|10735|10739.5|10737.5|10735.5|10734|391
1666916400000|2022-10-28 00:20:00|10736.5|10735.5|10737|10735|10737.5|10735.5|10736|10734|328
1666916700000|2022-10-28 00:25:00|10736.5|10734.5|10736|10734.5|10737|10735|10735.5|10734|55
1666917000000|2022-10-28 00:30:00|10735.5|10734|10736.5|10735|10736.5|10735|10735.5|10734|28
1666917300000|2022-10-28 00:35:00|10737|10735.5|10737.5|10736|10737.5|10736|10737|10735.5|50
1666917600000|2022-10-28 00:40:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|77
1666917900000|2022-10-28 00:45:00|10737.5|10736|10737.5|10736|10737.5|10736|10737|10735.5|10
1666918200000|2022-10-28 00:50:00|10737|10735.5|10737|10735.5|10737.5|10736|10737|10735.5|47
1666918500000|2022-10-28 00:55:00|10737.5|10736|10737.5|10736|10737.5|10736|10737|10735.5|22
1666918800000|2022-10-28 01:00:00|10738|10736.5|10737.5|10736|10738|10736.5|10737|10735.5|111
1666919100000|2022-10-28 01:05:00|||||||||8
1666919400000|2022-10-28 01:10:00|10738|10736.5|10738|10736|10738|10736.5|10737.5|10736|93
1666919700000|2022-10-28 01:15:00|10738.5|10736.5|10738.5|10736.5|10738.5|10737|10738|10736|81
1666920000000|2022-10-28 01:20:00|10738|10737|10739.5|10737.5|10739.5|10738|10738|10736.5|102
1666920300000|2022-10-28 01:25:00|10739|10738|10739.5|10738|10740|10738.5|10739|10737.5|95
1666920600000|2022-10-28 01:30:00|10739|10737.5|10739|10737.5|10739.5|10738|10739|10737.5|35
1666920900000|2022-10-28 01:35:00|10738.5|10737|10738.5|10737|10739|10737.5|10738.5|10737|19
1666921500000|2022-10-28 01:45:00|10739|10737.5|10739|10737|10739|10737.5|10738.5|10737|35
1666921800000|2022-10-28 01:50:00||10737.5||10737||10737.5||10737|11
1666922100000|2022-10-28 01:55:00|10738.5|10737.5|10739.5|10738|10739.5|10738|10738.5|10737|32
1666922400000|2022-10-28 02:00:00|10739|10737.5|10739.5|10738|10739.5|10738|10739|10737.5|23
1666922700000|2022-10-28 02:05:00|10739|10737.5|10739|10737.5|10739.5|10737.5|10738.5|10737|20
1666923000000|2022-10-28 02:10:00|10738.5|10737|10738.5|10737|10739|10737.5|10738.5|10737|39
1666923300000|2022-10-28 02:15:00|10739|10737.5|10739|10737.5|10739|10737.5|10738.5|10737|7
1666923600000|2022-10-28 02:20:00|10739.5|10738|10739.5|10738|10739.5|10738|10739.5|10738|19
1666923900000|2022-10-28 02:25:00|10739|10737.5|10739.5|10738|10739.5|10738|10739|10737.5|223
1666924200000|2022-10-28 02:30:00|10740|10738.5|10740|10738.5|10740|10738.5|10739.5|10738|83
1666924500000|2022-10-28 02:35:00|10739.5|10738|10739.5|10738|10740|10738|10739|10737.5|90
1666924800000|2022-10-28 02:40:00|10739|10737.5|10738.5|10737|10739.5|10737.5|10738.5|10737|12
1666925100000|2022-10-28 02:45:00|10739|10737.5|10737|10735.5|10739|10737.5|10737|10735.5|156
1666925400000|2022-10-28 02:50:00|10737.5|10735|10736.5|10735|10737.5|10735.5|10736|10734.5|150
1666925700000|2022-10-28 02:55:00|10737|10735.5|10737|10735.5|10738|10736|10737|10735.5|88
1666926000000|2022-10-28 03:00:00|10736.5|10735|10735.5|10734|10736.5|10735|10735.5|10734|181
1666926300000|2022-10-28 03:05:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|42
1666926600000|2022-10-28 03:10:00|10736|10733.5|10735.5|10734|10736|10734|10735|10733.5|21
1666926900000|2022-10-28 03:15:00|10735|10733.5|10734|10732.5|10735|10733.5|10733|10731.5|174
1666927200000|2022-10-28 03:20:00|10734.5|10733|10734.5|10733|10735|10733.5|10734|10732.5|152
1666927500000|2022-10-28 03:25:00|10735|10733.5|10735|10733.5|10735|10733.5|10734.5|10733|4
1666927800000|2022-10-28 03:30:00|10734.5|10733|10735|10733.5|10735|10733.5|10734.5|10733|23
1666928100000|2022-10-28 03:35:00|10734.5|10733|10734.5|10733|10735|10733.5|10734.5|10733|64
1666928400000|2022-10-28 03:40:00|10734|10732.5|10733.5|10732|10734.5|10733|10733.5|10732|24
1666928700000|2022-10-28 03:45:00|10733|10731.5|10733.5|10732|10733.5|10732|10732.5|10731|121
1666929000000|2022-10-28 03:50:00|||||||||9
1666929300000|2022-10-28 03:55:00|10734|10733|10734.5|10733|10734.5|10733|10734|10732.5|23
1666929600000|2022-10-28 04:00:00||10732.5||10733||10733||10732.5|71
1666929900000|2022-10-28 04:05:00|10734|10732.5|10734.5|10733|10734.5|10733|10734|10732.5|34
1666930200000|2022-10-28 04:10:00|10734|10732.5|10734|10732.5|10734.5|10733|10734|10732.5|100
1666930500000|2022-10-28 04:15:00|10734.5|10732|10734|10732.5|10734.5|10732.5|10733.5|10732|107
1666930800000|2022-10-28 04:20:00|10733.5|10732|10732.5|10731|10733.5|10732|10732|10730.5|109
1666931100000|2022-10-28 04:25:00|10733|10730.5|10733.5|10732|10733.5|10732|10732.5|10730.5|196
1666931400000|2022-10-28 04:30:00|10733|10731.5|10733.5|10732|10734.5|10733|10733|10731.5|55
1666931700000|2022-10-28 04:35:00|10734|10732.5|10734|10732.5|10734|10732.5|10733.5|10732|8
1666932000000|2022-10-28 04:40:00|10734.5|10733|10734|10732.5|10735|10733.5|10734|10732.5|85
1666932300000|2022-10-28 04:45:00|10734.5|10733|10735|10733.5|10735|10733.5|10734.5|10732.5|83
1666932600000|2022-10-28 04:50:00|10734.5|10733|10734.5|10733|10735|10733.5|10734|10732.5|134
1666932900000|2022-10-28 04:55:00|10734|10732.5|10735|10733.5|10735.5|10733.5|10734|10732.5|119
1666933200000|2022-10-28 05:00:00|10735.5|10734|10735|10733.5|10735.5|10734|10735|10733.5|160
1666933500000|2022-10-28 05:05:00|10735.5|10734|10735|10733.5|10735.5|10734|10735|10733.5|45
1666933800000|2022-10-28 05:10:00|10735.5|10734|10735|10733.5|10735.5|10734|10734.5|10733|38
1666934100000|2022-10-28 05:15:00|10735.5|10734|10734.5|10733|10736|10734.5|10734.5|10733|108
1666934400000|2022-10-28 05:20:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|77
1666934700000|2022-10-28 05:25:00|10734.5|10733|10735|10733.5|10735|10733.5|10734|10732.5|203
1666935000000|2022-10-28 05:30:00|10734.5|10733|10724|10722|10734.5|10733.5|10723.5|10722|2715
1666935300000|2022-10-28 05:35:00|10723.5|10722.5|10722|10720.5|10724|10722.5|10720.5|10719|1307
1666935600000|2022-10-28 05:40:00|10722.5|10720|10722|10720|10722.5|10720.5|10721|10719.5|542
1666935900000|2022-10-28 05:45:00|10721.5|10720.5|10721|10719|10722|10720.5|10719|10717.5|1301
1666936200000|2022-10-28 05:50:00|10720.5|10719.5|10722|10720.5|10722.5|10721|10720.5|10718.5|469
1666936500000|2022-10-28 05:55:00|10721.5|10720|10722.5|10721|10724|10722.5|10721.5|10720|251
1666936800000|2022-10-28 06:00:00|10723.5|10722|10725.5|10724|10725.5|10724|10718|10716|2829
1666937100000|2022-10-28 06:05:00|10725|10723.5|10726|10724.5|10727|10725.5|10724|10722.5|1300
1666937400000|2022-10-28 06:10:00|10725.5|10724|10726|10724.5|10726.5|10725|10724.5|10723|1379
1666937700000|2022-10-28 06:15:00|10725.5|10724|10725|10723.5|10727.5|10726|10724.5|10723|2368
1666938000000|2022-10-28 06:20:00|10725.5|10724|10727.5|10726|10729.5|10727.5|10725|10723.5|1000
1666938300000|2022-10-28 06:25:00|10727|10725.5|10728|10726|10729.5|10728|10726.5|10725|1192
1666938600000|2022-10-28 06:30:00|10727.5|10726.5|10732|10730|10732|10730.5|10727.5|10726|2768
1666938900000|2022-10-28 06:35:00|10731.5|10729.5|10730.5|10729|10733|10731|10730|10728.5|2329
1666939200000|2022-10-28 06:40:00|10730|10728.5|10729.5|10728|10730.5|10729|10728.5|10727|1627
1666939500000|2022-10-28 06:45:00|10726|10726.5|10714|10712.5|10726.5|10726.5|10714|10712.5|5957
1666939800000|2022-10-28 06:50:00|10714.5|10713|10719|10717.5|10720|10718.5|10713|10711|5108
1666940100000|2022-10-28 06:55:00|10718.5|10717|10717.5|10715.5|10719|10717.5|10715.5|10714|2854
1666940400000|2022-10-28 07:00:00|10720|10718.5|10717|10715.5|10722.5|10720.5|10713.5|10712|4028
1666940700000|2022-10-28 07:05:00|10716.5|10715|10715.5|10714|10718.5|10717|10714|10712.5|5470
1666941000000|2022-10-28 07:10:00|10716|10714.5|10719|10717.5|10719|10717.5|10715|10713.5|2147
1666941300000|2022-10-28 07:15:00|10719.5|10718|10720|10718.5|10720|10718.5|10717|10715.5|2865
1666941600000|2022-10-28 07:20:00|10719.5|10718|10720.5|10719|10720.5|10719|10718.5|10717|1073
1666941900000|2022-10-28 07:25:00|10720|10718.5|10718.5|10717|10720.5|10719|10718|10716.5|2649
1666942200000|2022-10-28 07:30:00|10719|10716.5|10722.5|10720.5|10723|10721.5|10718.5|10716.5|4323
1666942500000|2022-10-28 07:35:00|10722|10721|10721|10719.5|10724|10722.5|10720.5|10719|2951
1666942800000|2022-10-28 07:40:00|10720.5|10719|10721.5|10720|10723|10721.5|10720.5|10719|2259
1666943100000|2022-10-28 07:45:00|10721|10719.5|10720|10718.5|10721|10719.5|10718.5|10717|2643
1666943400000|2022-10-28 07:50:00|10719.5|10718|10718.5|10717|10719.5|10718.5|10717.5|10716|3112
1666943700000|2022-10-28 07:55:00|10719|10717.5|10717.5|10716|10720|10718.5|10717.5|10716|2206
1666944000000|2022-10-28 08:00:00|10717|10715.5|10717|10715.5|10719.5|10718|10714.5|10713|5184
1666944300000|2022-10-28 08:05:00|10716.5|10715|10718.5|10717|10719|10717.5|10716|10714.5|2067
1666944600000|2022-10-28 08:10:00|10718|10716.5|10717|10715.5|10718.5|10717|10716.5|10715|2957
1666944900000|2022-10-28 08:15:00|10716.5|10715|10711.5|10710|10717|10715.5|10711|10709.5|5358
1666945200000|2022-10-28 08:20:00|10712|10710.5|10713.5|10712|10713.5|10712|10711|10709.5|4247
1666945500000|2022-10-28 08:25:00|10714|10712.5|10713.5|10712|10715.5|10714|10713.5|10712|2813
1666945800000|2022-10-28 08:30:00|10713|10711.5|10710.5|10709|10713.5|10712|10710.5|10709|5371
1666946100000|2022-10-28 08:35:00|10711|10709.5|10709|10707.5|10711|10709.5|10709|10707.5|5093
1666946400000|2022-10-28 08:40:00|10709.5|10708|10710|10708.5|10711|10709.5|10709.5|10708|1838
1666946700000|2022-10-28 08:45:00|10709.5|10708|10710.5|10709|10711|10709.5|10709.5|10708|3810
1666947000000|2022-10-28 08:50:00|10711|10709.5|10710.5|10709|10711|10709.5|10709.5|10708|2092
1666947300000|2022-10-28 08:55:00|10711|10709.5|10711.5|10710|10713.5|10712|10710.5|10709|3064
1666947600000|2022-10-28 09:00:00|10711|10709.5|10703|10701.5|10711|10709.5|10703|10701.5|5608
1666947900000|2022-10-28 09:05:00|10702.5|10701|10697|10695.5|10703|10701.5|10695.5|10694|7984
1666948200000|2022-10-28 09:10:00|10697.5|10695|10692.5|10691|10698.5|10697|10692.5|10690.5|3494
1666948500000|2022-10-28 09:15:00|10692|10690.5|10688|10686.5|10692.5|10691|10685.5|10684|7643
1666948800000|2022-10-28 09:20:00|10688.5|10687|10691.5|10690|10691.5|10690|10687|10685.5|3645
1666949100000|2022-10-28 09:25:00|10691|10689.5|10692|10690.5|10693.5|10692|10691|10689.5|4807
1666949400000|2022-10-28 09:30:00|10691.5|10690|10692|10690.5|10693|10691.5|10691.5|10690|2964
1666949700000|2022-10-28 09:35:00|10691.5|10690|10692.5|10691|10692.5|10691|10689.5|10688|3895
1666950000000|2022-10-28 09:40:00|10693|10691.5|10693.5|10692|10694|10692.5|10691.5|10690|3203
1666950300000|2022-10-28 09:45:00|10694|10692.5|10696.5|10695|10697|10695.5|10693|10691.5|3632
1666950600000|2022-10-28 09:50:00|10696|10694.5|10697.5|10696|10697.5|10696|10695.5|10694|3643
1666950900000|2022-10-28 09:55:00|10697|10695.5|10696.5|10695|10697.5|10696|10696|10694.5|2080
1666951200000|2022-10-28 10:00:00|10696|10694.5|10698|10696.5|10698|10696.5|10695.5|10694|1716
1666951500000|2022-10-28 10:05:00|10697.5|10696|10698.5|10697|10699.5|10698|10697.5|10696|2008
1666951800000|2022-10-28 10:10:00|10699|10697.5|10697.5|10696|10699|10697.5|10697|10695.5|1679
1666952100000|2022-10-28 10:15:00|10697|10695.5|10697|10695.5|10697.5|10696|10696.5|10695|622
1666952400000|2022-10-28 10:20:00|10697.5|10696|10698.5|10697|10698.5|10697|10697.5|10696|1545
1666952700000|2022-10-28 10:25:00|10698|10696.5|10698|10696.5|10698|10696.5|10697|10695.5|1182
1666953000000|2022-10-28 10:30:00|10697.5|10696|10699|10697.5|10699|10697.5|10697.5|10696|3507
1666953300000|2022-10-28 10:35:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|1131
1666953600000|2022-10-28 10:40:00|10699|10697.5|10698|10696.5|10699.5|10698|10698|10696.5|3235
1666953900000|2022-10-28 10:45:00|10697.5|10696|10698.5|10697|10698.5|10697|10697.5|10696|648
1666954200000|2022-10-28 10:50:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|644
1666954500000|2022-10-28 10:55:00|10698.5|10697|10697|10695.5|10699|10697.5|10697|10695.5|1281
1666954800000|2022-10-28 11:00:00|10696.5|10695|10696|10694.5|10697|10695.5|10695.5|10694|1071
1666955100000|2022-10-28 11:05:00|10695.5|10694|10694.5|10693|10695.5|10694|10694.5|10693|11936
1666955400000|2022-10-28 11:10:00|10695|10693.5|10695.5|10694|10695.5|10694|10695|10693.5|4517
1666955700000|2022-10-28 11:15:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|1138
1666956000000|2022-10-28 11:20:00|10694|10692.5|10695.5|10694|10695.5|10694|10694|10692.5|1616
1666956300000|2022-10-28 11:25:00|10696|10694.5|10696.5|10695|10696.5|10695|10695.5|10694|1689
1666956600000|2022-10-28 11:30:00|10696|10694.5|10696.5|10695|10697|10695.5|10695.5|10694|2241
1666956900000|2022-10-28 11:35:00|10697|10695.5|10698|10696.5|10698.5|10697|10697|10695.5|1506
1666957200000|2022-10-28 11:40:00|10698.5|10697|10698|10696.5|10699|10697.5|10698|10696.5|3817
1666957500000|2022-10-28 11:45:00|10698.5|10697|10698|10696.5|10698.5|10697|10697|10695.5|2201
1666957800000|2022-10-28 11:50:00|10697.5|10696|10698|10696.5|10698.5|10697|10697|10695.5|1014
1666958100000|2022-10-28 11:55:00|10698.5|10697|10696.5|10695|10698.5|10697|10696.5|10695|1923
1666958400000|2022-10-28 12:00:00|10697|10695.5|10695.5|10694|10697|10695.5|10695|10693.5|3329
1666958700000|2022-10-28 12:05:00|10696|10694.5|10695.5|10694|10696.5|10695|10694|10692.5|2770
1666959000000|2022-10-28 12:10:00|10696|10694.5|10697|10695.5|10697.5|10696|10696|10694.5|3346
1666959300000|2022-10-28 12:15:00|10697.5|10696|10698.5|10697|10699|10697.5|10697|10695.5|2997
1666959600000|2022-10-28 12:20:00|10699|10697.5|10701.5|10700|10701.5|10700|10698.5|10697|4969
1666959900000|2022-10-28 12:25:00|10701|10699.5|10700|10698|10701.5|10700|10698.5|10697|3295
1666960200000|2022-10-28 12:30:00|10698.5|10697|10697.5|10696|10704|10702.5|10697.5|10696|7583
1666960500000|2022-10-28 12:35:00|10697|10695.5|10695|10693.5|10697.5|10696|10695|10693.5|4575
1666960800000|2022-10-28 12:40:00|10695.5|10694|10696.5|10695|10697|10695.5|10695|10693.5|2124
1666961100000|2022-10-28 12:45:00|10697|10694.5|10690|10688.5|10697|10695.5|10689.5|10688|8751
1666961400000|2022-10-28 12:50:00|10690.5|10689|10690|10688.5|10691|10689.5|10689.5|10688|2654
1666961700000|2022-10-28 12:55:00|10689.5|10688|10691|10689.5|10692.5|10691|10689.5|10688|6350
1666962000000|2022-10-28 13:00:00|10690.5|10689|10692|10690.5|10692|10690.5|10689|10687.5|3915
1666962300000|2022-10-28 13:05:00|10692.5|10691|10694|10692.5|10694.5|10693|10692|10690.5|5059
1666962600000|2022-10-28 13:10:00|10694.5|10693|10695|10693.5|10695|10693.5|10694|10692.5|2483
1666962900000|2022-10-28 13:15:00|10695.5|10694|10695.5|10694|10695.5|10694|10694|10692.5|2328
1666963200000|2022-10-28 13:20:00|10695|10693.5|10693.5|10692|10696|10694.5|10693.5|10692|1637
1666963500000|2022-10-28 13:25:00|10694|10692.5|10693.5|10692|10694.5|10693|10693|10691.5|1425
1666963800000|2022-10-28 13:30:00|10694|10692.5|10695|10693.5|10696.5|10695|10693.5|10692|2991
1666964100000|2022-10-28 13:35:00|10694.5|10693|10696|10694.5|10696.5|10694.5|10694.5|10693|2402
1666964400000|2022-10-28 13:40:00|10696.5|10695|10697.5|10696|10697.5|10696|10695.5|10694|1720
1666964700000|2022-10-28 13:45:00|10697|10695.5|10698.5|10697|10698.5|10697|10696.5|10694.5|3248
1666965000000|2022-10-28 13:50:00|10698|10696.5|10699.5|10698|10701.5|10700|10698|10696.5|3736
1666965300000|2022-10-28 13:55:00|10700|10698.5|10700.5|10698.5|10701.5|10700|10700|10698.5|2272
1666965600000|2022-10-28 14:00:00|10700|10699|10703|10701.5|10704|10702.5|10700|10699|3422
1666965900000|2022-10-28 14:05:00|10703.5|10702|10704|10702.5|10705|10703.5|10703|10701.5|2129
1666966200000|2022-10-28 14:10:00|10704.5|10703|10702.5|10701|10704.5|10703|10701.5|10700|2615
1666966500000|2022-10-28 14:15:00|10703|10701.5|10703|10701|10703.5|10702|10702|10700.5|2837
1666966800000|2022-10-28 14:20:00|10702.5|10701.5|10700|10698.5|10703|10701.5|10700|10698.5|3016
1666967100000|2022-10-28 14:25:00|10699.5|10698|10702.5|10701|10703|10701.5|10699.5|10698|3038
1666967400000|2022-10-28 14:30:00|10702|10700.5|10699.5|10698|10703|10701.5|10699.5|10698|5732
1666967700000|2022-10-28 14:35:00|10700|10698.5|10702.5|10701|10703|10701.5|10699.5|10698|5585
1666968000000|2022-10-28 14:40:00|10702|10700.5|10703|10701.5|10703|10701.5|10701.5|10700|2912
1666968300000|2022-10-28 14:45:00|10702.5|10701|10704|10702.5|10704.5|10703|10702.5|10701|4199
1666968600000|2022-10-28 14:50:00|10703.5|10702|10703.5|10701.5|10704|10702.5|10703|10701.5|3165
1666968900000|2022-10-28 14:55:00|10703|10702|10702|10700.5|10703.5|10702|10701.5|10700|1963
1666969200000|2022-10-28 15:00:00|10702.5|10701|10704.5|10703|10705|10703|10702|10700.5|1995
1666969500000|2022-10-28 15:05:00|10705|10703.5|10704.5|10703|10705|10703.5|10703.5|10702|3105
1666969800000|2022-10-28 15:10:00|10704|10702.5|10704|10702.5|10704.5|10703|10703|10701.5|2608
1666970100000|2022-10-28 15:15:00|10703.5|10702|10700.5|10699|10703.5|10702|10699|10697.5|3650
1666970400000|2022-10-28 15:20:00|10701|10699.5|10700.5|10699|10702.5|10701|10700|10698.5|1197
1666970700000|2022-10-28 15:25:00|10700|10698.5|10700|10698.5|10700.5|10699|10699.5|10698|799
1666971000000|2022-10-28 15:30:00|10700.5|10699|10701|10699.5|10701|10699.5|10700|10698.5|1574
1666971300000|2022-10-28 15:35:00|10700.5|10699|10699.5|10698|10701|10699.5|10699.5|10698|1104
1666971600000|2022-10-28 15:40:00|10699|10697.5|10698|10696.5|10699|10697.5|10697|10695.5|5043
1666971900000|2022-10-28 15:45:00|10697.5|10696|10698|10696.5|10698|10696.5|10697|10695.5|2106
1666972200000|2022-10-28 15:50:00|10698.5|10697|10698.5|10697|10699|10697.5|10696.5|10695|2082
1666972500000|2022-10-28 15:55:00|10698|10696.5|10698|10696|10698.5|10697|10697|10695.5|2263
1666972800000|2022-10-28 16:00:00|10697.5|10696.5|10699|10697.5|10699|10697.5|10697.5|10696|706
1666973100000|2022-10-28 16:05:00|10698.5|10697|10697.5|10696|10698.5|10697|10697.5|10696|609
1666973400000|2022-10-28 16:10:00|10698|10696.5|10698.5|10697|10698.5|10697|10697.5|10696|418
1666973700000|2022-10-28 16:15:00|10699|10697.5|10698.5|10697|10699.5|10697.5|10698.5|10697|354
1666974000000|2022-10-28 16:20:00|10699|10697.5|10698|10696.5|10699|10697.5|10698|10696.5|658
1666974300000|2022-10-28 16:25:00|10697.5|10696|10697.5|10696|10698|10696.5|10697|10695.5|438
1666974600000|2022-10-28 16:30:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|25
1666974900000|2022-10-28 16:35:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|108
1666975200000|2022-10-28 16:40:00|10698.5|10697|10697.5|10696|10698.5|10697|10697.5|10696|247
1666975500000|2022-10-28 16:45:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695|272
1666975800000|2022-10-28 16:50:00|10696.5|10695|10696.5|10695|10697|10695.5|10695.5|10694|1579
1666976100000|2022-10-28 16:55:00|10697|10695.5|10696|10694.5|10697|10695.5|10695.5|10694|340
1666976400000|2022-10-28 17:00:00|10696.5|10695|10695.5|10694|10696.5|10695|10695.5|10694|261
1666976700000|2022-10-28 17:05:00|10695|10693.5|10694|10692.5|10695|10693.5|10694|10692.5|680
1666977000000|2022-10-28 17:10:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10693|68
1666977300000|2022-10-28 17:15:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692.5|121
1666977600000|2022-10-28 17:20:00|||||||||7
1666977900000|2022-10-28 17:25:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|18
1666978200000|2022-10-28 17:30:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|254
1666978500000|2022-10-28 17:35:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|170
1666978800000|2022-10-28 17:40:00|||||||||122
1666979100000|2022-10-28 17:45:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|6
1666979400000|2022-10-28 17:50:00|||||||||96
1666979700000|2022-10-28 17:55:00|||||||||38
1666980000000|2022-10-28 18:00:00|||||||||1
1666980300000|2022-10-28 18:05:00|||||||||15
1666980600000|2022-10-28 18:10:00|||||||||26
1666980900000|2022-10-28 18:15:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|42
1666981200000|2022-10-28 18:20:00|||||||||10
1666981500000|2022-10-28 18:25:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|89
1666981800000|2022-10-28 18:30:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|255
1666982100000|2022-10-28 18:35:00|||||||||17
1666982400000|2022-10-28 18:40:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|220
1666982700000|2022-10-28 18:45:00|10694|10692.5|10695|10693.5|10695|10693.5|10694|10692.5|337
1666983000000|2022-10-28 18:50:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|102
1666983300000|2022-10-28 18:55:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|137
1666983600000|2022-10-28 19:00:00|||||||||327
1666983900000|2022-10-28 19:05:00|||||||||137
1666984200000|2022-10-28 19:10:00|||||||||141
1666984500000|2022-10-28 19:15:00|||||||||50
1666985100000|2022-10-28 19:25:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|171
1666985400000|2022-10-28 19:30:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|44
1666985700000|2022-10-28 19:35:00|||||||||3
1666986000000|2022-10-28 19:40:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|135
1666986300000|2022-10-28 19:45:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|41
1666986600000|2022-10-28 19:50:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|117
1666986900000|2022-10-28 19:55:00|10696|10694.5|10696|10694.5|10696.5|10695|10696|10694.5|639
1667175300000|2022-10-31 00:15:00|10692.5|10690.5|10694|10692.5|10694.5|10693|10691.5|10690|279
1667175600000|2022-10-31 00:20:00|10694.5|10693|10692.5|10691|10694.5|10693|10692.5|10690.5|29
1667175900000|2022-10-31 00:25:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691|0
1667176200000|2022-10-31 00:30:00|10692.5|10691|10693|10691.5|10693|10691.5|10692.5|10691|5
1667176500000|2022-10-31 00:35:00|||||||||1
1667176800000|2022-10-31 00:40:00|10692.5|10691|10691.5|10690|10692.5|10691|10691.5|10690|119
1667177100000|2022-10-31 00:45:00|10691|10689.5|10691|10689.5|10691|10689.5|10690|10688.5|25
1667177400000|2022-10-31 00:50:00|10691.5|10690|10691.5|10689.5|10691.5|10690|10691|10689.5|5
1667177700000|2022-10-31 00:55:00|10691|10688.5|10690|10688.5|10691|10689|10690|10688.5|15
1667178000000|2022-10-31 01:00:00|10690.5|10689|10690.5|10688.5|10691.5|10690|10689|10687.5|382
1667178300000|2022-10-31 01:05:00|10690|10688|10690|10688.5|10690|10688.5|10689|10687.5|20
1667178600000|2022-10-31 01:10:00|10689.5|10688|10690|10688.5|10690.5|10689|10689|10687.5|127
1667178900000|2022-10-31 01:15:00|10690.5|10689|10690|10688.5|10690.5|10689|10689.5|10688|13
1667179200000|2022-10-31 01:20:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|10
1667179500000|2022-10-31 01:25:00|10690.5|10689|10690.5|10689|10690.5|10689|10690|10689|5
1667179800000|2022-10-31 01:30:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|70
1667180100000|2022-10-31 01:35:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|39
1667180400000|2022-10-31 01:40:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|26
1667180700000|2022-10-31 01:45:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10689.5|5
1667181000000|2022-10-31 01:50:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|4
1667181300000|2022-10-31 01:55:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|56
1667181600000|2022-10-31 02:00:00|10691.5|10690|10690.5|10689|10691.5|10690|10690.5|10688.5|136
1667181900000|2022-10-31 02:05:00|10691|10689.5|10691.5|10690|10692|10690.5|10690.5|10689.5|31
1667182200000|2022-10-31 02:10:00|10692||10691.5||10692||10691.5||2
1667182500000|2022-10-31 02:15:00|10692|10690.5|10691.5|10690|10692|10690.5|10691.5|10690|14
1667182800000|2022-10-31 02:20:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|124
1667183100000|2022-10-31 02:25:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|7
1667183400000|2022-10-31 02:30:00|10691|10689.5|10691|10689.5|10691|10690|10690.5|10689|70
1667183700000|2022-10-31 02:35:00|10691.5||10691||10691.5||10691||3
1667184000000|2022-10-31 02:40:00|10690.5|10689|10691|10689.5|10691|10689.5|10690.5|10689|3
1667184300000|2022-10-31 02:45:00|10690.5|10689|10691|10689.5|10691|10689.5|10690.5|10689|6
1667184600000|2022-10-31 02:50:00|||||||||1
1667184900000|2022-10-31 02:55:00|10690.5|10689|10691|10689.5|10691|10689.5|10690.5|10689|3
1667185200000|2022-10-31 03:00:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|14
1667185500000|2022-10-31 03:05:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|5
1667185800000|2022-10-31 03:10:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|41
1667186100000|2022-10-31 03:15:00|10691.5|10690|10691.5|10690|10692|10690|10691.5|10690|7
1667186400000|2022-10-31 03:20:00|10691|10689.5|10691|10689.5|10691.5|10689.5|10690.5|10689|26
1667186700000|2022-10-31 03:25:00|10691.5|10690|10692|10690.5|10692|10690.5|10691.5|10690|25
1667187000000|2022-10-31 03:30:00|10692.5|10691|10693|10691.5|10693|10691.5|10692|10691|23
1667187300000|2022-10-31 03:35:00|10692.5|10691|10692.5|10691|10693|10691|10692.5|10691|131
1667187600000|2022-10-31 03:40:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|67
1667187900000|2022-10-31 03:45:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|15
1667188200000|2022-10-31 03:50:00|||||||||5
1667188500000|2022-10-31 03:55:00|||||||||49
1667188800000|2022-10-31 04:00:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|117
1667189100000|2022-10-31 04:05:00|10692|10690.5|10692|10690.5|10692.5|10690.5|10692|10690.5|37
1667189400000|2022-10-31 04:10:00|10691.5|10690|10691.5|10690|10692|10690.5|10691.5|10690|59
1667189700000|2022-10-31 04:15:00|10692|10690.5|10692|10690.5|10692|10690.5|10691.5|10690|35
1667190000000|2022-10-31 04:20:00||10690||10690.5||10690.5||10690|4
1667190300000|2022-10-31 04:25:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|22
1667190600000|2022-10-31 04:30:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|132
1667190900000|2022-10-31 04:35:00|10692|10690.5|10692|10690.5|10692.5|10691|10692|10690.5|39
1667191200000|2022-10-31 04:40:00|10692.5|10691|10692.5|10691|10692.5|10691|10692|10690.5|20
1667191800000|2022-10-31 04:50:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|30
1667192100000|2022-10-31 04:55:00|10692.5|10691|10692.5|10690.5|10692.5|10691|10692|10690.5|5
1667192400000|2022-10-31 05:00:00|10692||10692||10692||10692||8
1667192700000|2022-10-31 05:05:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|52
1667193000000|2022-10-31 05:10:00|||||||||5
1667193300000|2022-10-31 05:15:00|||||||||1
1667193600000|2022-10-31 05:20:00|||||||||170
1667193900000|2022-10-31 05:25:00|10692|10690.5|10692|10690|10692.5|10691|10691.5|10690|126
1667194200000|2022-10-31 05:30:00|10691.5|10690.5|10692|10690.5|10692|10690.5|10691|10689.5|44
1667194500000|2022-10-31 05:35:00|10691.5|10690|10691.5|10690|10692|10690.5|10691.5|10690|223
1667194800000|2022-10-31 05:40:00|10691|10689.5|10691|10689.5|10691.5|10690|10691|10689.5|47
1667195100000|2022-10-31 05:45:00|10691.5|10689|10691|10689.5|10691.5|10689.5|10691|10689|93
1667195400000|2022-10-31 05:50:00|10691.5||10691||10691.5||10691||21
1667195700000|2022-10-31 05:55:00|10691.5|10690|10691.5|10689.5|10691.5|10690|10691|10689.5|39
1667196000000|2022-10-31 06:00:00|10691|10690|10692|10690.5|10692|10690.5|10691|10690|65
1667196300000|2022-10-31 06:05:00|10692.5|10691|10692.5|10691|10692.5|10691|10692|10690.5|131
1667196600000|2022-10-31 06:10:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|402
1667196900000|2022-10-31 06:15:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|82
1667197200000|2022-10-31 06:20:00|||||||||18
1667197500000|2022-10-31 06:25:00|||||||||58
1667197800000|2022-10-31 06:30:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|188
1667198400000|2022-10-31 06:40:00|10692|10690.5|10691.5|10690|10692|10690.5|10691.5|10690|409
1667198700000|2022-10-31 06:45:00|10692|10689.5|10692.5|10691|10692.5|10691|10691|10689.5|129
1667199000000|2022-10-31 06:50:00||10690.5||10691||10691||10690.5|554
1667199300000|2022-10-31 06:55:00|||||||||6
1667199600000|2022-10-31 07:00:00|10692|10690.5|10696.5|10695|10696.5|10695|10691.5|10690|2492
1667199900000|2022-10-31 07:05:00|10696|10694.5|10697.5|10696|10698|10696.5|10696|10694.5|1285
1667200200000|2022-10-31 07:10:00|10697|10695.5|10695.5|10694|10698|10696.5|10695.5|10694|924
1667200500000|2022-10-31 07:15:00|10695|10693.5|10695|10693|10696|10694.5|10694.5|10693|490
1667200800000|2022-10-31 07:20:00|10694.5|10692.5|10693.5|10692|10694.5|10693|10692|10690.5|940
1667201100000|2022-10-31 07:25:00|10694|10692.5|10693|10691.5|10694.5|10693|10692|10690.5|831
1667201400000|2022-10-31 07:30:00|10693.5|10692|10693|10691.5|10695|10693.5|10692.5|10691|702
1667201700000|2022-10-31 07:35:00|10693.5|10692|10694|10692.5|10695|10693.5|10693.5|10691.5|990
1667202000000|2022-10-31 07:40:00|10694.5|10693|10695.5|10694|10695.5|10694|10694|10692.5|1350
1667202300000|2022-10-31 07:45:00|10696|10694.5|10696.5|10695|10697|10695.5|10696|10694.5|1851
1667202600000|2022-10-31 07:50:00|10696|10694.5|10698|10696.5|10698|10696.5|10696|10694.5|839
1667202900000|2022-10-31 07:55:00|10698.5|10697|10698|10696.5|10698.5|10697|10697.5|10696|1863
1667203200000|2022-10-31 08:00:00|10697.5|10696|10696.5|10695|10698|10696.5|10695.5|10694|3227
1667203500000|2022-10-31 08:05:00|10697|10695.5|10695.5|10694|10698|10696.5|10695.5|10694|2213
1667203800000|2022-10-31 08:10:00|10696|10694.5|10694|10692.5|10696.5|10695|10694|10692.5|3078
1667204100000|2022-10-31 08:15:00|10693.5|10692|10693|10691.5|10694|10692.5|10692|10690.5|2400
1667204400000|2022-10-31 08:20:00|10692.5|10691|10693.5|10692|10693.5|10692|10692|10690.5|1408
1667204700000|2022-10-31 08:25:00|10694|10692.5|10693.5|10692|10694.5|10693|10693.5|10691.5|2931
1667205000000|2022-10-31 08:30:00|10694|10692.5|10691.5|10690|10694|10692.5|10691|10689.5|1944
1667205300000|2022-10-31 08:35:00|10692|10690.5|10693|10691.5|10693|10691.5|10691.5|10690|2149
1667205600000|2022-10-31 08:40:00|10693.5|10692|10694.5|10693|10694.5|10693|10693.5|10692|4498
1667205900000|2022-10-31 08:45:00|10694|10692.5|10693.5|10692|10695|10693.5|10693.5|10692|1892
1667206200000|2022-10-31 08:50:00|10694|10692.5|10694.5|10693|10695|10693.5|10693.5|10692|3307
1667206500000|2022-10-31 08:55:00|10695|10693.5|10695.5|10694|10695.5|10694|10694.5|10693|3093
1667206800000|2022-10-31 09:00:00|10696|10693.5|10693.5|10692|10696|10694.5|10693.5|10692|4001
1667207100000|2022-10-31 09:05:00|10694|10692.5|10692.5|10691|10694|10692.5|10692|10690.5|3445
1667207400000|2022-10-31 09:10:00|10692|10690.5|10694|10692.5|10694|10692.5|10692|10690.5|2395
1667207700000|2022-10-31 09:15:00|10694.5|10693|10695|10693.5|10695|10693.5|10694|10692.5|2215
1667208000000|2022-10-31 09:20:00|10695.5|10694|10693.5|10692|10695.5|10694|10693.5|10692|7961
1667208300000|2022-10-31 09:25:00|10694|10692.5|10693.5|10692|10694|10692.5|10693|10691.5|3980
1667208600000|2022-10-31 09:30:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692.5|2254
1667208900000|2022-10-31 09:35:00|10693.5|10692|10692|10690.5|10694|10692.5|10692|10690.5|3572
1667209200000|2022-10-31 09:40:00|10692.5|10691|10692|10690.5|10693|10691.5|10692|10690.5|1573
1667209500000|2022-10-31 09:45:00|10692.5|10691|10693.5|10692|10693.5|10692|10692.5|10691|1257
1667209800000|2022-10-31 09:50:00|10693|10691.5|10694|10692.5|10694.5|10693|10693|10691.5|1720
1667210100000|2022-10-31 09:55:00|10693.5|10692|10690|10688.5|10693.5|10692|10688.5|10687|5243
1667210400000|2022-10-31 10:00:00|10690.5|10689|10694.5|10693|10694.5|10693|10688.5|10687|4648
1667210700000|2022-10-31 10:05:00|10695|10693.5|10696.5|10695|10696.5|10695|10694.5|10693|4979
1667211000000|2022-10-31 10:10:00|10696|10694.5|10691.5|10690|10696|10694.5|10691|10689.5|1830
1667211300000|2022-10-31 10:15:00|10692|10690.5|10691|10689.5|10693|10691.5|10691|10689.5|1034
1667211600000|2022-10-31 10:20:00|10691.5|10690|10692|10690.5|10692|10690.5|10689|10687.5|3145
1667211900000|2022-10-31 10:25:00|10692.5|10691|10692|10690.5|10692.5|10691|10691.5|10690|4402
1667212200000|2022-10-31 10:30:00|10691.5|10690|10690.5|10689|10692|10690.5|10689.5|10688|1870
1667212500000|2022-10-31 10:35:00|10690|10688.5|10691.5|10690|10692.5|10691|10690|10688.5|1364
1667212800000|2022-10-31 10:40:00|10692|10690.5|10690.5|10689|10692.5|10691|10689.5|10688|1729
1667213100000|2022-10-31 10:45:00|10691|10689.5|10691.5|10690|10691.5|10690|10690|10688.5|311
1667213400000|2022-10-31 10:50:00|10691|10689.5|10691.5|10690|10691.5|10690|10690.5|10689|1846
1667213700000|2022-10-31 10:55:00|10692|10690.5|10692.5|10691|10694.5|10693|10691.5|10690|6791
1667214000000|2022-10-31 11:00:00|10693|10691.5|10692.5|10691|10693|10691.5|10692|10690|3013
1667214300000|2022-10-31 11:05:00|10692|10690.5|10692|10690.5|10692.5|10691|10692|10690.5|6135
1667214600000|2022-10-31 11:10:00|10692.5|10691|10693|10691.5|10693.5|10692|10692.5|10691|6340
1667214900000|2022-10-31 11:15:00|10693.5|10692|10693|10691.5|10693.5|10692|10692.5|10691|2012
1667215200000|2022-10-31 11:20:00|10693.5|10692|10694.5|10693|10694.5|10693|10693|10691.5|1557
1667215500000|2022-10-31 11:25:00|10695|10693.5|10694.5|10693|10696|10694.5|10694.5|10693|3670
1667215800000|2022-10-31 11:30:00|10695|10692.5|10694|10692.5|10695|10693|10694|10692|1379
1667216100000|2022-10-31 11:35:00|10693.5|10692|10692.5|10691|10694|10692.5|10692|10690.5|549
1667216400000|2022-10-31 11:40:00|10693|10691.5|10695|10693.5|10695|10693.5|10692.5|10691|1324
1667216700000|2022-10-31 11:45:00|10695.5|10694|10696|10694.5|10696.5|10695|10695.5|10694|865
1667217000000|2022-10-31 11:50:00|10696.5|10695|10694|10692.5|10696.5|10695|10694|10692.5|1032
1667217300000|2022-10-31 11:55:00|10694.5|10693|10695|10693.5|10695|10693.5|10694.5|10693|834
1667217600000|2022-10-31 12:00:00|10694.5|10693|10694.5|10693|10695|10693.5|10694|10692.5|1159
1667217900000|2022-10-31 12:05:00|10695|10693.5|10694|10692.5|10695|10693.5|10694|10692.5|891
1667218200000|2022-10-31 12:10:00|10694.5|10693|10696|10694.5|10696.5|10695|10694.5|10693|1795
1667218500000|2022-10-31 12:15:00|10696.5|10695|10697.5|10696|10698.5|10697|10696.5|10695|4497
1667218800000|2022-10-31 12:20:00|10698|10696.5|10699.5|10698|10699.5|10698|10697.5|10696|2214
1667219100000|2022-10-31 12:25:00|10700|10697.5|10697.5|10696|10701|10699.5|10697.5|10696|2986
1667219400000|2022-10-31 12:30:00|10698|10695.5|10698|10696.5|10699|10697.5|10698|10695.5|1106
1667219700000|2022-10-31 12:35:00|10698.5|10697|10698|10696.5|10698.5|10697|10697|10695.5|3513
1667220000000|2022-10-31 12:40:00|10698.5|10697|10698|10696.5|10699|10697.5|10697.5|10696|2061
1667220300000|2022-10-31 12:45:00|10698.5|10697|10699.5|10698|10699.5|10698|10698|10696.5|2191
1667220600000|2022-10-31 12:50:00|10699|10697.5|10698.5|10697|10700|10698.5|10698.5|10697|1310
1667220900000|2022-10-31 12:55:00|10699|10697.5|10700|10698.5|10700|10698.5|10698.5|10697|1672
1667221200000|2022-10-31 13:00:00|10699.5|10698|10701|10699.5|10701.5|10700|10699.5|10698|3377
1667221500000|2022-10-31 13:05:00|10701.5|10700|10700|10698.5|10701.5|10700|10700|10698.5|1341
1667221800000|2022-10-31 13:10:00|10700.5|10699|10699.5|10698|10700.5|10699|10699.5|10698|3190
1667222100000|2022-10-31 13:15:00|10700|10698.5|10699.5|10698|10700.5|10699|10699|10697.5|1031
1667222400000|2022-10-31 13:20:00|10699|10697.5|10698.5|10697|10699.5|10698|10698.5|10697|914
1667222700000|2022-10-31 13:25:00|10699|10697.5|10699|10697.5|10699|10697.5|10698|10696.5|1836
1667223000000|2022-10-31 13:30:00|10699.5|10698|10699|10697.5|10700|10698.5|10698.5|10697|1231
1667223300000|2022-10-31 13:35:00|10698.5|10697|10698|10696.5|10699|10697.5|10698|10696.5|1001
1667223600000|2022-10-31 13:40:00|10699|10697.5|10698|10696.5|10699|10697.5|10697|10695.5|1519
1667223900000|2022-10-31 13:45:00|10697.5|10696|10697|10695.5|10698|10696.5|10697|10695.5|1315
1667224200000|2022-10-31 13:50:00|10697.5|10696|10697|10695.5|10697.5|10696|10696.5|10695|3329
1667224500000|2022-10-31 13:55:00|10697.5|10696|10696|10694.5|10697.5|10696|10696|10694.5|2197
1667224800000|2022-10-31 14:00:00|10695.5|10694|10696|10694.5|10696|10694.5|10695|10693.5|6284
1667225100000|2022-10-31 14:05:00|10695.5|10694|10696.5|10695|10697|10695.5|10695.5|10694|1127
1667225400000|2022-10-31 14:10:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|808
1667225700000|2022-10-31 14:15:00|10697|10694.5|10697|10695.5|10697.5|10696|10696.5|10694.5|3877
1667226000000|2022-10-31 14:20:00|10696.5|10695|10697|10695.5|10697|10695.5|10695.5|10694|1085
1667226300000|2022-10-31 14:25:00|10696.5|10695|10696.5|10695|10697.5|10696|10696|10694.5|931
1667226600000|2022-10-31 14:30:00|10697|10695.5|10697.5|10696|10697.5|10696|10696.5|10695|1605
1667226900000|2022-10-31 14:35:00|10698|10696.5|10698.5|10697|10699|10697.5|10697.5|10696|2317
1667227200000|2022-10-31 14:40:00|10699|10696.5|10697|10695.5|10699|10696.5|10697|10695.5|6633
1667227500000|2022-10-31 14:45:00|10696.5|10695|10697|10695.5|10697.5|10696|10696.5|10695|2000
1667227800000|2022-10-31 14:50:00|10697.5|10696|10698|10696.5|10698.5|10697|10697|10695.5|4414
1667228100000|2022-10-31 14:55:00|10697.5|10696|10696|10694.5|10697.5|10696|10696|10694.5|2065
1667228400000|2022-10-31 15:00:00|10696.5|10695|10696|10694.5|10696.5|10695|10695|10693.5|7548
1667228700000|2022-10-31 15:05:00|10695.5|10694|10695.5|10694|10696|10694.5|10695|10693.5|2582
1667229000000|2022-10-31 15:10:00|10695|10693.5|10693|10691.5|10695.5|10694|10693|10691.5|3052
1667229300000|2022-10-31 15:15:00|10693.5|10691|10691.5|10690|10693.5|10691|10691.5|10690|2443
1667229600000|2022-10-31 15:20:00|10692|10690.5|10693.5|10692|10694|10692.5|10691.5|10690|4885
1667229900000|2022-10-31 15:25:00|10693|10691.5|10693|10691.5|10694|10692.5|10693|10691.5|1995
1667230200000|2022-10-31 15:30:00|10692.5|10691|10694.5|10693|10694.5|10693|10692.5|10691|3901
1667230500000|2022-10-31 15:35:00|10695|10693.5|10695|10693.5|10695|10693.5|10694|10692.5|3896
1667230800000|2022-10-31 15:40:00|10694.5|10693|10694.5|10693|10694.5|10693|10693.5|10692|2166
1667231100000|2022-10-31 15:45:00|10694|10692.5|10694|10692.5|10694.5|10693|10693.5|10692|2431
1667231400000|2022-10-31 15:50:00|10693.5|10692|10691.5|10690|10695|10693.5|10691.5|10690|5606
1667231700000|2022-10-31 15:55:00|10691|10689.5|10692|10690.5|10693|10691.5|10691|10689.5|6499
1667232000000|2022-10-31 16:00:00|10692.5|10691|10691.5|10690|10693|10691.5|10691|10689.5|7927
1667232300000|2022-10-31 16:05:00|10691|10689.5|10692|10690|10692.5|10691|10690.5|10689|7202
1667232600000|2022-10-31 16:10:00|10691.5|10690.5|10694.5|10693|10694.5|10693|10691.5|10690|7336
1667232900000|2022-10-31 16:15:00|10693.5|10692|10694|10692.5|10695|10693.5|10692.5|10691|8546
1667233200000|2022-10-31 16:20:00|10694.5|10693|10695|10693|10695|10693.5|10694|10692.5|7581
1667233500000|2022-10-31 16:25:00|10694.5|10693.5|10695|10693.5|10695|10693.5|10693.5|10692|5365
1667233800000|2022-10-31 16:30:00|10695.5|10694|10696|10694.5|10696.5|10695|10695.5|10694|1126
1667234100000|2022-10-31 16:35:00|10696.5|10695|10696.5|10695|10696.5|10695|10695.5|10694|1372
1667234400000|2022-10-31 16:40:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|1300
1667234700000|2022-10-31 16:45:00|10696|10694.5|10696|10694.5|10696.5|10695|10696|10694.5|1373
1667235000000|2022-10-31 16:50:00|10696.5|10694|10695.5|10694|10696.5|10694|10695|10693.5|1083
1667235300000|2022-10-31 16:55:00|10696|10694.5|10697|10695.5|10697|10695.5|10695.5|10694|1349
1667235600000|2022-10-31 17:00:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|556
1667235900000|2022-10-31 17:05:00|10697|10695.5|10697|10695.5|10697|10695.5|10696|10694.5|262
1667236200000|2022-10-31 17:10:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|439
1667236500000|2022-10-31 17:15:00|10697.5|10695|10697|10695|10698|10696.5|10696.5|10695|1640
1667236800000|2022-10-31 17:20:00|10696.5|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|622
1667237100000|2022-10-31 17:25:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|806
1667237400000|2022-10-31 17:30:00|||||||||72
1667237700000|2022-10-31 17:35:00||10694.5||10695||10695||10694.5|187
1667238000000|2022-10-31 17:40:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|449
1667238300000|2022-10-31 17:45:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|92
1667238600000|2022-10-31 17:50:00|10696|10694.5|10695.5|10694|10696|10694.5|10695.5|10694|389
1667238900000|2022-10-31 17:55:00|10696|10694.5|10695.5|10694|10696.5|10695|10695.5|10694|986
1667239200000|2022-10-31 18:00:00|10696|10694.5|10695.5|10694|10696|10694.5|10695.5|10694|459
1667239500000|2022-10-31 18:05:00|||||||||2
1667239800000|2022-10-31 18:10:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|114
1667240100000|2022-10-31 18:15:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|87
1667240400000|2022-10-31 18:20:00|||||||||2
1667240700000|2022-10-31 18:25:00|10696|10694.5|10696|10694.5|10696.5|10695|10696|10694.5|109
1667241000000|2022-10-31 18:30:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|93
1667241300000|2022-10-31 18:35:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|33
1667241900000|2022-10-31 18:45:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10693.5|110
1667242200000|2022-10-31 18:50:00|10695|10693.5|10694|10692.5|10695|10693.5|10694|10692.5|467
1667242500000|2022-10-31 18:55:00|10693.5|10692|10694.5|10693|10694.5|10693|10693.5|10692|180
1667242800000|2022-10-31 19:00:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10692|158
1667243100000|2022-10-31 19:05:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|197
1667243400000|2022-10-31 19:10:00|10694|10692.5|10693.5|10692|10694.5|10693|10693.5|10692|338
1667243700000|2022-10-31 19:15:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10691.5|179
1667244000000|2022-10-31 19:20:00|10693.5|10692|10694.5|10693|10694.5|10693|10693.5|10692|367
1667244300000|2022-10-31 19:25:00|10695|10693.5|10696|10694.5|10696|10694.5|10694.5|10693|238
1667244600000|2022-10-31 19:30:00|10695.5|10694|10695.5|10694|10696|10694.5|10695|10693.5|222
1667244900000|2022-10-31 19:35:00|10695|10693.5|10696.5|10695|10696.5|10695|10695|10693.5|182
1667245200000|2022-10-31 19:40:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|270
1667245500000|2022-10-31 19:45:00|10697.5|10696|10696.5|10695|10697.5|10696|10696|10694.5|142
1667245800000|2022-10-31 19:50:00|10696|10694.5|10696.5|10695|10696.5|10695|10695.5|10694|90
1667246100000|2022-10-31 19:55:00|10696|10694.5|10697.5|10696|10697.5|10696|10695.5|10694|261
1667246400000|2022-10-31 20:00:00|10698|10696.5|10697.5|10696|10698.5|10697|10697.5|10696|657
1667246700000|2022-10-31 20:05:00|10698|10696.5|10698|10696.5|10698.5|10697|10697.5|10696|75
1667247000000|2022-10-31 20:10:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|127
1667247300000|2022-10-31 20:15:00|10698|10696.5|10698|10696.5|10698.5|10697|10697.5|10696|56
1667247600000|2022-10-31 20:20:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|1
1667247900000|2022-10-31 20:25:00|10697.5|10696|10698|10696|10698|10696.5|10697.5|10696|4
1667248200000|2022-10-31 20:30:00|10697.5|10696.5|10698|10696|10698|10696.5|10697.5|10696|5
1667248500000|2022-10-31 20:35:00|10697.5|10696.5|10698|10696|10698|10696.5|10697.5|10696|23
1667248800000|2022-10-31 20:40:00|10697.5|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|41
1667249100000|2022-10-31 20:45:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|172
1667249400000|2022-10-31 20:50:00|||||||||5
1667249700000|2022-10-31 20:55:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696|110
1667261700000|2022-11-01 00:15:00|10698.5|10697|10698.5|10697|10699.5|10697.5|10697.5|10696|127
1667262000000|2022-11-01 00:20:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696|35
1667262300000|2022-11-01 00:25:00|10698.5|10697|10699|10697.5|10699|10697.5|10698|10696.5|155
1667262600000|2022-11-01 00:30:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10696.5|11
1667262900000|2022-11-01 00:35:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|18
1667263200000|2022-11-01 00:40:00|10698|10696.5|10698.5|10696.5|10698.5|10697|10698|10696.5|5
1667263500000|2022-11-01 00:45:00||10697||10696.5||10697||10696.5|2
1667263800000|2022-11-01 00:50:00||10697||10696.5||10697||10696.5|2
1667264100000|2022-11-01 00:55:00|10698|10697|10697.5|10696|10698.5|10697|10697.5|10696|1
1667264400000|2022-11-01 01:00:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|12
1667264700000|2022-11-01 01:05:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696|2
1667265000000|2022-11-01 01:10:00|10697.5|10696|10698.5|10696.5|10698.5|10697|10697.5|10696|11
1667265300000|2022-11-01 01:15:00|10698|10696|10698|10696.5|10698|10696.5|10697.5|10696|23
1667265600000|2022-11-01 01:20:00|10698.5|10697|10698|10696|10699|10697.5|10697.5|10696|130
1667265900000|2022-11-01 01:25:00|10698.5|10696.5|10698.5|10697|10698.5|10697|10698|10696|27
1667266200000|2022-11-01 01:30:00|10699|10696.5|10698.5|10697|10699|10697.5|10698.5|10696.5|124
1667266500000|2022-11-01 01:35:00|10699|10696.5|10698.5|10697|10699.5|10698|10698.5|10696.5|40
1667266800000|2022-11-01 01:40:00|10699|10697.5|10699|10697.5|10699.5|10697.5|10699|10697|12
1667267100000|2022-11-01 01:45:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|182
1667267400000|2022-11-01 01:50:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697|74
1667267700000|2022-11-01 01:55:00|10699.5|10697|10699|10697.5|10699.5|10698|10698.5|10697|5
1667268000000|2022-11-01 02:00:00|10698.5|10697|10699|10697|10699|10697.5|10698.5|10697|23
1667268300000|2022-11-01 02:05:00|10699.5|10697.5|10700|10698|10700|10698|10699.5|10697.5|24
1667268600000|2022-11-01 02:10:00|10699.5|10697.5|10699.5|10698|10700|10698|10698.5|10697|61
1667268900000|2022-11-01 02:15:00|10700|10697.5|10699|10697|10700|10697.5|10699|10697|41
1667269200000|2022-11-01 02:20:00|10699.5|10697.5|10699|10697.5|10699.5|10697.5|10699|10697|19
1667269500000|2022-11-01 02:25:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|1
1667269800000|2022-11-01 02:30:00|10699.5|10698|10700|10698|10700|10698.5|10699|10698|16
1667270100000|2022-11-01 02:35:00|10700.5|10698.5|10700.5|10699|10700.5|10699|10700|10698|12
1667270400000|2022-11-01 02:40:00|10701|10698.5|10700.5|10698.5|10701|10699|10700|10698|19
1667270700000|2022-11-01 02:45:00|10700|10698|10699.5|10698|10700.5|10698|10699.5|10698|5
1667271000000|2022-11-01 02:50:00|10700|10698.5|10700|10698|10700|10698.5|10699.5|10698|12
1667271300000|2022-11-01 02:55:00|10700.5|10698.5|10700.5|10699|10701|10699.5|10700.5|10698|51
1667271600000|2022-11-01 03:00:00|10700|10698.5|10701|10699|10701|10699.5|10700|10698.5|48
1667271900000|2022-11-01 03:05:00|10700.5|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|59
1667272200000|2022-11-01 03:10:00|10700|10698.5|10700|10698|10700|10698.5|10699.5|10698|6
1667272500000|2022-11-01 03:15:00|10699.5|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|9
1667272800000|2022-11-01 03:20:00|10700|10698.5|10700|10698|10700|10698.5|10699.5|10698|9
1667273100000|2022-11-01 03:25:00|10700.5|10698.5|10700.5|10698.5|10700.5|10699|10700.5|10698|7
1667273400000|2022-11-01 03:30:00|10702|10699|10701.5|10700|10702|10700.5|10700.5|10698.5|120
1667273700000|2022-11-01 03:35:00|10701|10699.5|10701|10699.5|10701.5|10700|10700.5|10699|107
1667274000000|2022-11-01 03:40:00|10700.5|10699|10700.5|10699|10701|10699.5|10700|10698.5|16
1667274300000|2022-11-01 03:45:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|9
1667274600000|2022-11-01 03:50:00|10701|10698.5|10701|10699|10701.5|10700|10700.5|10698.5|37
1667274900000|2022-11-01 03:55:00|10700.5|10699.5|10700.5|10699|10701|10699.5|10700.5|10698.5|12
1667275200000|2022-11-01 04:00:00|10700|10698.5|10700.5|10698.5|10700.5|10699|10700|10698.5|62
1667275500000|2022-11-01 04:05:00|10700|10699|10701|10699|10701|10699.5|10700|10698.5|120
1667275800000|2022-11-01 04:10:00|10700.5|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|3
1667276100000|2022-11-01 04:15:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|41
1667276400000|2022-11-01 04:20:00|10701|10699.5|10701|10699|10701|10699.5|10700.5|10699|15
1667276700000|2022-11-01 04:25:00|10700.5|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|14
1667277000000|2022-11-01 04:30:00|10702|10700|10702|10700|10702|10700.5|10701.5|10700|58
1667277300000|2022-11-01 04:35:00|10701.5|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|10
1667277600000|2022-11-01 04:40:00|10702.5|10700|10702|10700.5|10702.5|10701|10702|10700|14
1667277900000|2022-11-01 04:45:00|10701.5|10700|10701.5|10700|10702|10700|10701.5|10700|7
1667278200000|2022-11-01 04:50:00||10699.5||10700||10700||10699.5|14
1667278500000|2022-11-01 04:55:00||10699.5||10699.5||10700||10699.5|2
1667278800000|2022-11-01 05:00:00|10701|10700|10701.5|10699.5|10701.5|10700|10701|10699.5|18
1667279100000|2022-11-01 05:05:00|10701||10701||10701.5||10701||4
1667279400000|2022-11-01 05:10:00|10700.5|10699|10700.5|10699|10701|10699|10700|10698.5|56
1667279700000|2022-11-01 05:15:00|10701|10699.5|10701|10699|10701|10699.5|10701|10699|6
1667280000000|2022-11-01 05:20:00||10699.5||10699||10699.5||10699|2
1667280300000|2022-11-01 05:25:00|10700.5|10699.5|10701|10699|10701|10699.5|10700.5|10699|11
1667280600000|2022-11-01 05:30:00|10700.5|10699.5|10700.5|10699|10700.5|10699.5|10700.5|10698.5|26
1667280900000|2022-11-01 05:35:00|10701|10698.5|10700.5|10699|10701|10699|10700.5|10698.5|45
1667281200000|2022-11-01 05:40:00|10700|10698.5|10700|10698.5|10700|10699|10700|10698.5|3
1667281500000|2022-11-01 05:45:00||10698||10698.5||10698.5||10698|0
1667281800000|2022-11-01 05:50:00|10699.5|10698|10699.5|10697.5|10699.5|10698|10698.5|10696.5|78
1667282100000|2022-11-01 05:55:00|10699||10699||10699.5||10699||0
1667282400000|2022-11-01 06:00:00|10699.5|10698|10700.5|10699|10700.5|10699|10699|10698|173
1667282700000|2022-11-01 06:05:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|141
1667283000000|2022-11-01 06:10:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|67
1667283300000|2022-11-01 06:15:00|10700.5|10699|10701|10699|10701.5|10699.5|10700.5|10699|354
1667283600000|2022-11-01 06:20:00|10700.5|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|63
1667283900000|2022-11-01 06:25:00|10700|10698.5|10699.5|10698|10700|10699|10699.5|10698|137
1667284200000|2022-11-01 06:30:00|10700|10698.5|10701|10699.5|10701|10699.5|10699.5|10698|167
1667284500000|2022-11-01 06:35:00|10701.5|10699|10700|10698.5|10701.5|10699.5|10699.5|10698|300
1667284800000|2022-11-01 06:40:00|10700.5|10699|10701|10699|10701|10699.5|10700.5|10699|144
1667285100000|2022-11-01 06:45:00|10700.5|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|164
1667285400000|2022-11-01 06:50:00|10701.5|10700|10702.5|10700.5|10702.5|10700.5|10701|10699.5|188
1667285700000|2022-11-01 06:55:00|10702|10701.5|10704.5|10703|10705.5|10704|10702|10701|219
1667286000000|2022-11-01 07:00:00|10705.5|10704|10700.5|10699|10705.5|10704|10700.5|10699|2629
1667286300000|2022-11-01 07:05:00|10701|10699.5|10703|10701|10703|10701.5|10701|10699.5|1096
1667286600000|2022-11-01 07:10:00|10702.5|10701.5|10703|10701.5|10703|10701.5|10702|10700.5|401
1667286900000|2022-11-01 07:15:00|10703.5|10701|10702|10700.5|10703.5|10702|10701.5|10700|1012
1667287200000|2022-11-01 07:20:00|10702.5|10701|10701.5|10700|10703|10701|10701.5|10700|458
1667287500000|2022-11-01 07:25:00|10702|10700.5|10701|10699.5|10702|10700.5|10700|10698.5|917
1667287800000|2022-11-01 07:30:00|10701.5|10700|10699|10697.5|10701.5|10700|10699|10697|813
1667288100000|2022-11-01 07:35:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|150
1667288400000|2022-11-01 07:40:00|10698.5|10697|10697|10695.5|10698.5|10697|10697|10695.5|477
1667288700000|2022-11-01 07:45:00|10697.5|10696|10696.5|10695|10698|10696.5|10696|10694.5|370
1667289000000|2022-11-01 07:50:00|10696|10694.5|10697.5|10696|10698|10696.5|10696|10694.5|686
1667289300000|2022-11-01 07:55:00|10698|10695.5|10697.5|10696|10698|10696.5|10696.5|10695|1013
1667289600000|2022-11-01 08:00:00|10698|10696.5|10700|10698.5|10700.5|10699|10697.5|10696|1697
1667289900000|2022-11-01 08:05:00|10699.5|10698|10701.5|10700|10702|10700.5|10699.5|10698|1547
1667290200000|2022-11-01 08:10:00|10701|10699.5|10702.5|10701|10703|10701.5|10701|10699.5|1370
1667290500000|2022-11-01 08:15:00|10702|10700.5|10705.5|10704|10705.5|10704|10702|10700.5|3631
1667290800000|2022-11-01 08:20:00|10706|10704.5|10705|10703.5|10706|10704.5|10703.5|10702|3221
1667291100000|2022-11-01 08:25:00|10705.5|10704|10704|10702.5|10705.5|10704|10704|10702.5|1938
1667291400000|2022-11-01 08:30:00|10703.5|10702|10702|10700.5|10703.5|10702.5|10701.5|10700|1467
1667291700000|2022-11-01 08:35:00|10701.5|10700|10701.5|10700|10702|10700.5|10700.5|10699|459
1667292000000|2022-11-01 08:40:00|10701|10699.5|10702.5|10701|10702.5|10701|10701|10699.5|817
1667292300000|2022-11-01 08:45:00|10702|10700.5|10703.5|10702|10703.5|10702|10701.5|10700|4195
1667292600000|2022-11-01 08:50:00|10704|10702.5|10705|10703.5|10705.5|10704|10704|10702.5|932
1667292900000|2022-11-01 08:55:00|10705.5|10703|10706.5|10705|10707|10705.5|10705|10703|4271
1667293200000|2022-11-01 09:00:00|10707|10705.5|10706|10704.5|10707|10705.5|10705.5|10704|1455
1667293500000|2022-11-01 09:05:00|10706.5|10705|10705.5|10704|10707|10705.5|10705.5|10704|1562
1667293800000|2022-11-01 09:10:00|10706|10704.5|10706|10704.5|10707.5|10706|10705.5|10704|3523
1667294100000|2022-11-01 09:15:00|10706.5|10705|10707.5|10706|10708|10706.5|10706|10704|2274
1667294400000|2022-11-01 09:20:00|10707|10705.5|10705.5|10704|10707.5|10706|10705.5|10704|3851
1667294700000|2022-11-01 09:25:00|10705|10703.5|10704|10702.5|10705.5|10703.5|10703.5|10702|2261
1667295000000|2022-11-01 09:30:00|10704.5|10703|10705|10703.5|10705.5|10704|10704.5|10703|4259
1667295300000|2022-11-01 09:35:00|10704.5|10703|10706|10704.5|10707|10705.5|10704.5|10703|4918
1667295600000|2022-11-01 09:40:00|10706.5|10705|10707.5|10706|10708.5|10707|10706.5|10705|4921
1667295900000|2022-11-01 09:45:00|10707|10705.5|10707.5|10706|10708.5|10707|10706.5|10705|3459
1667296200000|2022-11-01 09:50:00|10707|10705.5|10707.5|10706|10708|10706.5|10707|10705.5|732
1667296500000|2022-11-01 09:55:00|10708|10706.5|10707|10705.5|10708.5|10707|10706|10704.5|1309
1667296800000|2022-11-01 10:00:00|10706.5|10705|10707|10705.5|10707.5|10706|10706.5|10705|3954
1667297100000|2022-11-01 10:05:00|10706.5|10705|10708|10706.5|10708|10706.5|10706|10704.5|1657
1667297400000|2022-11-01 10:10:00|10708.5|10707|10709.5|10708|10709.5|10708|10708|10706.5|2888
1667297700000|2022-11-01 10:15:00|10709|10707.5|10708.5|10707|10710|10708.5|10708|10706.5|2860
1667298000000|2022-11-01 10:20:00|10709|10707.5|10708.5|10707|10709.5|10708|10708.5|10707|2816
1667298300000|2022-11-01 10:25:00|10709|10707.5|10708.5|10707|10709|10707.5|10707.5|10706|3043
1667298600000|2022-11-01 10:30:00|10709|10707.5|10709|10707.5|10709.5|10708|10708|10706.5|1884
1667298900000|2022-11-01 10:35:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|1171
1667299200000|2022-11-01 10:40:00|10708.5|10707|10708|10706.5|10709|10707.5|10707|10705.5|9728
1667299500000|2022-11-01 10:45:00|10707.5|10706|10707.5|10706|10708|10706.5|10707.5|10706|1196
1667299800000|2022-11-01 10:50:00|10708|10706.5|10708.5|10706.5|10708.5|10707|10707.5|10706|827
1667300100000|2022-11-01 10:55:00|10708|10707|10708.5|10707|10709.5|10708|10708|10707|983
1667300400000|2022-11-01 11:00:00|10708|10706.5|10709|10707.5|10709.5|10708|10708|10706.5|1397
1667300700000|2022-11-01 11:05:00|10709.5|10708|10709|10707.5|10710|10708.5|10708.5|10707|1402
1667301000000|2022-11-01 11:10:00|10708.5|10707|10707.5|10706|10709|10707.5|10707|10705.5|725
1667301300000|2022-11-01 11:15:00|10708|10706.5|10708.5|10707|10709|10707.5|10707|10705.5|748
1667301600000|2022-11-01 11:20:00|10708|10706.5|10708|10706.5|10708.5|10707|10707.5|10706|6406
1667301900000|2022-11-01 11:25:00|10708.5|10707|10708|10706.5|10709.5|10708|10707.5|10706|1863
1667302200000|2022-11-01 11:30:00|10707.5|10706|10708|10706.5|10708.5|10707|10707.5|10706|1583
1667302500000|2022-11-01 11:35:00|10708.5|10707|10708.5|10707|10709.5|10708|10708|10706.5|2534
1667302800000|2022-11-01 11:40:00|10709|10707.5|10708.5|10707|10709|10707.5|10708|10706.5|1895
1667303100000|2022-11-01 11:45:00|10708|10706.5|10708.5|10707|10708.5|10707|10707.5|10706|1459
1667303400000|2022-11-01 11:50:00|10708|10706.5|10708.5|10707|10709|10707.5|10708|10706.5|1055
1667303700000|2022-11-01 11:55:00|10709|10707.5|10708|10706.5|10709|10707.5|10708|10706.5|1177
1667304000000|2022-11-01 12:00:00|10708.5|10707|10708|10706.5|10709.5|10708|10708|10706.5|480
1667304300000|2022-11-01 12:05:00|10708.5|10707|10708.5|10707|10709.5|10708|10708|10706.5|1129
1667304600000|2022-11-01 12:10:00|10709|10707.5|10708|10706.5|10710|10708.5|10707.5|10706|1008
1667304900000|2022-11-01 12:15:00|10708.5|10707|10711.5|10710|10711.5|10710|10708.5|10707|2528
1667305200000|2022-11-01 12:20:00|10712|10710.5|10716.5|10714.5|10717|10715.5|10712|10710.5|4637
1667305500000|2022-11-01 12:25:00|10716|10715|10716.5|10715|10717.5|10716|10715.5|10714|2935
1667305800000|2022-11-01 12:30:00|10717|10715.5|10713|10711.5|10717.5|10716|10713|10711.5|2191
1667306100000|2022-11-01 12:35:00|10713.5|10712|10713.5|10711.5|10714|10712.5|10712.5|10711|7194
1667306400000|2022-11-01 12:40:00|10713|10712|10713|10711.5|10714.5|10713|10712.5|10711|2441
1667306700000|2022-11-01 12:45:00|10713.5|10712|10712|10710.5|10713.5|10712|10711.5|10710|9167
1667307000000|2022-11-01 12:50:00|10712.5|10711|10711.5|10710|10714|10712.5|10711|10709.5|2092
1667307300000|2022-11-01 12:55:00|10712|10710.5|10713|10711.5|10713.5|10712|10712|10710|1302
1667307600000|2022-11-01 13:00:00|10713.5|10712|10712|10710.5|10713.5|10712|10711.5|10710|1336
1667307900000|2022-11-01 13:05:00|10712.5|10711|10711|10709.5|10713|10711.5|10710.5|10709|1187
1667308200000|2022-11-01 13:10:00|10711.5|10710|10710.5|10709|10712|10710.5|10710.5|10709|557
1667308500000|2022-11-01 13:15:00|10711|10709.5|10711|10709.5|10711.5|10710|10710.5|10709|830
1667308800000|2022-11-01 13:20:00|10710.5|10709|10709|10707.5|10710.5|10709|10709|10707.5|1870
1667309100000|2022-11-01 13:25:00|10708.5|10707|10707.5|10706|10709|10707.5|10707.5|10706|1480
1667309400000|2022-11-01 13:30:00|10708|10706.5|10706.5|10705|10708|10706.5|10706|10704.5|3139
1667309700000|2022-11-01 13:35:00|10707|10705.5|10707|10705.5|10707.5|10706|10706.5|10705|1162
1667310000000|2022-11-01 13:40:00|10707.5|10706|10708.5|10707|10709|10707|10707.5|10706|2125
1667310300000|2022-11-01 13:45:00|10708|10706.5|10705.5|10704|10708|10707|10705.5|10703.5|2892
1667310600000|2022-11-01 13:50:00|10705|10703.5|10705.5|10704|10706|10704.5|10704.5|10703|1718
1667310900000|2022-11-01 13:55:00|10705|10703.5|10706|10704.5|10706|10704.5|10705|10703|1368
1667311200000|2022-11-01 14:00:00|10704.5|10702.5|10699|10697.5|10704.5|10703|10698|10696.5|6045
1667311500000|2022-11-01 14:05:00|10699.5|10698|10696.5|10695|10699.5|10698|10696.5|10695|3335
1667311800000|2022-11-01 14:10:00|10696|10694.5|10698.5|10697|10699.5|10698|10696|10694.5|4106
1667312100000|2022-11-01 14:15:00|10699|10697.5|10697|10695.5|10699|10697.5|10696.5|10695|3030
1667312400000|2022-11-01 14:20:00|10696.5|10695|10695.5|10694|10697|10695.5|10695.5|10694|2416
1667312700000|2022-11-01 14:25:00|10695|10693.5|10698|10696.5|10698|10696.5|10695|10693.5|2111
1667313000000|2022-11-01 14:30:00|10698.5|10696|10702.5|10701|10703|10701.5|10697|10695.5|3475
1667313300000|2022-11-01 14:35:00|10703|10701.5|10699.5|10698|10703|10701.5|10699.5|10698|2031
1667313600000|2022-11-01 14:40:00|10699|10697.5|10699.5|10698|10700|10698.5|10698|10696.5|2499
1667313900000|2022-11-01 14:45:00|10699|10697.5|10699.5|10698|10701|10699|10698|10696.5|2713
1667314200000|2022-11-01 14:50:00|10700|10698.5|10703.5|10702|10704|10702.5|10700|10698.5|4649
1667314500000|2022-11-01 14:55:00|10704|10702.5|10701.5|10700|10704.5|10703|10700|10698.5|4562
1667314800000|2022-11-01 15:00:00|10701|10699.5|10700.5|10699|10702|10700.5|10700.5|10699|1526
1667315100000|2022-11-01 15:05:00|10701|10699.5|10699.5|10698|10701|10699.5|10698.5|10697|4051
1667315400000|2022-11-01 15:10:00|10699|10697.5|10698.5|10697|10700|10698.5|10698|10696.5|1584
1667315700000|2022-11-01 15:15:00|10699|10697.5|10699.5|10698|10700.5|10698.5|10698.5|10697|1751
1667316000000|2022-11-01 15:20:00|10700|10698.5|10698|10696.5|10700|10698.5|10698|10696.5|1703
1667316300000|2022-11-01 15:25:00|10697.5|10696|10698|10696.5|10698.5|10696.5|10697|10695.5|2162
1667316600000|2022-11-01 15:30:00|10698.5|10697|10699.5|10698|10700|10698.5|10698.5|10697|1637
1667316900000|2022-11-01 15:35:00|10700|10698.5|10698.5|10697|10700.5|10699|10698.5|10697|823
1667317200000|2022-11-01 15:40:00|10698|10696.5|10697|10695.5|10698|10696.5|10696.5|10695|1663
1667317500000|2022-11-01 15:45:00|10696.5|10695|10696.5|10695|10698|10696.5|10696|10694.5|1764
1667317800000|2022-11-01 15:50:00|10696|10694.5|10696.5|10695|10697.5|10696|10696|10694.5|1752
1667318100000|2022-11-01 15:55:00|10697|10695.5|10698.5|10697|10698.5|10697|10697|10695.5|995
1667318400000|2022-11-01 16:00:00|10698|10696.5|10697.5|10696|10698.5|10697|10696.5|10695|2718
1667318700000|2022-11-01 16:05:00|10697|10695.5|10699|10697.5|10701|10699.5|10697|10695.5|2802
1667319000000|2022-11-01 16:10:00|10699.5|10697|10700|10698.5|10700|10698.5|10698|10696.5|1939
1667319300000|2022-11-01 16:15:00|10699.5|10698|10699|10697.5|10700|10698.5|10698|10696.5|1135
1667319600000|2022-11-01 16:20:00|10698.5|10697|10698|10696.5|10699.5|10698|10698|10696.5|1717
1667319900000|2022-11-01 16:25:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|1461
1667320200000|2022-11-01 16:30:00|10698|10696.5|10698|10696.5|10698.5|10697|10697.5|10696|816
1667320500000|2022-11-01 16:35:00|10698.5|10696|10697|10695.5|10698.5|10696|10697|10695.5|824
1667320800000|2022-11-01 16:40:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|296
1667321100000|2022-11-01 16:45:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|251
1667321400000|2022-11-01 16:50:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10694.5|512
1667321700000|2022-11-01 16:55:00|10696|10694.5|10697|10695.5|10697|10695.5|10696|10694.5|622
1667322000000|2022-11-01 17:00:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|251
1667322300000|2022-11-01 17:05:00|10698|10695.5|10697.5|10696|10698|10696.5|10697|10695.5|215
1667322600000|2022-11-01 17:10:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696|201
1667322900000|2022-11-01 17:15:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|61
1667323200000|2022-11-01 17:20:00|||||||||49
1667323500000|2022-11-01 17:25:00|10697|10695.5|10697|10695.5|10697.5|10695.5|10696.5|10695|347
1667323800000|2022-11-01 17:30:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|96
1667324100000|2022-11-01 17:35:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|104
1667324400000|2022-11-01 17:40:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|721
1667324700000|2022-11-01 17:45:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|923
1667325000000|2022-11-01 17:50:00|10700|10698.5|10700|10698.5|10700.5|10699|10699|10697.5|1010
1667325300000|2022-11-01 17:55:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|777
1667325600000|2022-11-01 18:00:00|10700|10698.5|10700|10698.5|10700.5|10698.5|10700|10698.5|103
1667325900000|2022-11-01 18:05:00|10699.5|10698|10699.5|10698|10700|10698.5|10699|10697.5|94
1667326200000|2022-11-01 18:10:00|||||||||22
1667326500000|2022-11-01 18:15:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|43
1667326800000|2022-11-01 18:20:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|31
1667327100000|2022-11-01 18:25:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|28
1667327400000|2022-11-01 18:30:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|41
1667327700000|2022-11-01 18:35:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|17
1667328000000|2022-11-01 18:40:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|82
1667328300000|2022-11-01 18:45:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|79
1667328600000|2022-11-01 18:50:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|12
1667328900000|2022-11-01 18:55:00|10699|10697.5|10699.5|10698|10699.5|10698|10698.5|10697|483
1667329200000|2022-11-01 19:00:00|10699|10697.5|10698.5|10697|10699.5|10698|10698|10696.5|317
1667329500000|2022-11-01 19:05:00|10698|10696.5|10697.5|10696|10698.5|10697|10697.5|10696|297
1667329800000|2022-11-01 19:10:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|154
1667330100000|2022-11-01 19:15:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|86
1667330400000|2022-11-01 19:20:00|10697|10695.5|10696.5|10695|10697.5|10695.5|10696.5|10695|246
1667330700000|2022-11-01 19:25:00||10694.5||10695||10695||10694.5|66
1667331000000|2022-11-01 19:30:00|||||||||1
1667331300000|2022-11-01 19:35:00|||||||||5
1667331600000|2022-11-01 19:40:00|||||||||16
1667331900000|2022-11-01 19:45:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|91
1667332500000|2022-11-01 19:55:00|10696.5|10695|10697|10695|10697|10695.5|10696.5|10695|179
1667332800000|2022-11-01 20:00:00|10696.5|10695.5|10697.5|10695.5|10697.5|10696|10696.5|10695.5|78
1667333100000|2022-11-01 20:05:00||10696||10696||10696||10695.5|24
1667333400000|2022-11-01 20:10:00|10697|10695.5|10697.5|10695.5|10697.5|10696|10697|10695.5|3
1667333700000|2022-11-01 20:15:00||10696||10696||10696||10696|32
1667334000000|2022-11-01 20:20:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|32
1667334300000|2022-11-01 20:25:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|63
1667334600000|2022-11-01 20:30:00|10697.5||10697||10697.5||10697||5
1667334900000|2022-11-01 20:35:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|13
1667335200000|2022-11-01 20:40:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|64
1667335500000|2022-11-01 20:45:00|||||||||1
1667335800000|2022-11-01 20:50:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|33
1667336100000|2022-11-01 20:55:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|19
1667348100000|2022-11-02 00:15:00|10697.5|10696|10697.5|10696|10698|10696|10697|10695.5|189
1667348400000|2022-11-02 00:20:00|10697|10695.5|10698|10696.5|10698|10696.5|10697|10695.5|18
1667348700000|2022-11-02 00:25:00|10698.5|10696|10698.5|10696.5|10698.5|10696.5|10698|10696|10
1667349000000|2022-11-02 00:30:00|10698|10697|10698.5|10696.5|10698.5|10697|10698|10696.5|2
1667349300000|2022-11-02 00:35:00|10699|10697|10699.5|10698|10699.5|10698|10699|10697|26
1667349600000|2022-11-02 00:40:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|27
1667349900000|2022-11-02 00:45:00|10699|10697.5|10699|10697.5|10699.5|10698|10698.5|10697|25
1667350200000|2022-11-02 00:50:00|10699.5|10698|10699.5|10697.5|10699.5|10698|10699|10697.5|30
1667350500000|2022-11-02 00:55:00|10699|10698|10699.5|10698|10699.5|10698|10698.5|10697|4
1667350800000|2022-11-02 01:00:00|10700|10697.5|10700|10698.5|10700|10698.5|10700|10697.5|19
1667351100000|2022-11-02 01:05:00|10699.5|10698|10700|10698.5|10700.5|10699|10699.5|10698|75
1667351400000|2022-11-02 01:10:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10698.5|30
1667351700000|2022-11-02 01:15:00|10700.5|10699|10700.5|10698.5|10701|10699.5|10700|10698.5|12
1667352000000|2022-11-02 01:20:00|10700|10699|10700.5|10698.5|10700.5|10699|10700|10698.5|6
1667352300000|2022-11-02 01:25:00|10700|10699|10700.5|10698.5|10700.5|10699|10700|10698.5|2
1667352600000|2022-11-02 01:30:00|10700|10699|10700.5|10698.5|10700.5|10699|10700|10698.5|14
1667352900000|2022-11-02 01:35:00|10700|10699|10700.5|10699|10700.5|10699|10700|10698.5|10
1667353200000|2022-11-02 01:40:00|10700|10698.5|10700|10698.5|10700.5|10698.5|10699.5|10698|56
1667353500000|2022-11-02 01:45:00|10700.5||10700||10700.5||10700||15
1667353800000|2022-11-02 01:50:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|15
1667354100000|2022-11-02 01:55:00|10700|10697.5|10700|10698.5|10700.5|10698.5|10700|10697.5|34
1667354400000|2022-11-02 02:00:00|10699.5|10698|10700|10698|10700|10698.5|10699.5|10698|0
1667354700000|2022-11-02 02:05:00|10699.5|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|0
1667355000000|2022-11-02 02:10:00|10699.5|10698|10699.5|10698|10700|10698.5|10699|10697.5|5
1667355300000|2022-11-02 02:15:00|10700||10699.5||10700||10699.5||0
1667355600000|2022-11-02 02:20:00|10699|10697.5|10699|10697|10699|10697.5|10698.5|10697|0
1667355900000|2022-11-02 02:25:00||10697.5||10697||10697.5||10697|0
1667356200000|2022-11-02 02:30:00||10697.5||10697.5||10697.5||10697.5|1
1667356800000|2022-11-02 02:40:00|10698.5|10697|10699|10697|10699|10697.5|10698.5|10697|0
1667357100000|2022-11-02 02:45:00||10697.5||10697||10697.5||10697|3
1667357400000|2022-11-02 02:50:00||10697.5||10697.5||10697.5||10697|0
1667357700000|2022-11-02 02:55:00|10699.5|10698|10699.5|10697.5|10699.5|10698|10699.5|10697.5|10
1667358000000|2022-11-02 03:00:00|10699||10699||10699.5||10699||2
1667358300000|2022-11-02 03:05:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10697.5|5
1667358600000|2022-11-02 03:10:00||10697.5||10698||10698||10697.5|0
1667359200000|2022-11-02 03:20:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|2
1667359500000|2022-11-02 03:25:00|10700.5|10698|10699.5|10698|10700.5|10698|10699.5|10698|26
1667359800000|2022-11-02 03:30:00|10700|10698.5|10700|10698.5|10700.5|10698.5|10699.5|10698|2
1667360100000|2022-11-02 03:35:00||10698||10698.5||10698.5||10698|4
1667360700000|2022-11-02 03:45:00|||||||||3
1667361000000|2022-11-02 03:50:00|10700.5||10700||10700.5||10700||8
1667361300000|2022-11-02 03:55:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|11
1667361600000|2022-11-02 04:00:00|10700|10697.5|10699.5|10697.5|10700|10697.5|10699|10697.5|16
1667361900000|2022-11-02 04:05:00|10699|10698|10699.5|10697.5|10699.5|10698|10699|10697.5|141
1667362500000|2022-11-02 04:15:00|10699||10699.5||10699.5||10699||0
1667362800000|2022-11-02 04:20:00|10699|10698|10699|10697.5|10699.5|10698|10699|10697.5|5
1667363100000|2022-11-02 04:25:00|10699.5|10698|10699.5|10697.5|10699.5|10698|10699.5|10697.5|6
1667363400000|2022-11-02 04:30:00|10699|10698|10699.5|10698|10699.5|10698|10699|10697.5|6
1667363700000|2022-11-02 04:35:00||10697.5||10697.5||10697.5||10697.5|2
1667364300000|2022-11-02 04:45:00|10699|10697|10698.5|10697|10699.5|10697|10698.5|10696.5|9
1667364600000|2022-11-02 04:50:00|10699||10698.5||10699||10698.5||0
1667364900000|2022-11-02 04:55:00|10699|10697.5|10699|10697|10699|10697.5|10698.5|10697|9
1667365200000|2022-11-02 05:00:00|10698.5|10697.5|10699|10697|10699|10697.5|10698.5|10697|3
1667365500000|2022-11-02 05:05:00|10698.5|10697.5|10699|10697|10699|10697.5|10698.5|10697|1
1667365800000|2022-11-02 05:10:00|10698.5|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|23
1667366100000|2022-11-02 05:15:00|10698|10696.5|10698.5|10696.5|10698.5|10697|10698|10696.5|1
1667366400000|2022-11-02 05:20:00|10698|10697|10697.5|10696|10698.5|10697|10697.5|10696|0
1667366700000|2022-11-02 05:25:00|10697|10695.5|10697.5|10695.5|10697.5|10696|10697|10695.5|18
1667367000000|2022-11-02 05:30:00|10697|10696|10697.5|10696|10697.5|10696|10697|10695.5|31
1667367300000|2022-11-02 05:35:00|10698|10695.5|10698|10696.5|10698.5|10697|10698|10695.5|88
1667367600000|2022-11-02 05:40:00|10698.5|10696|10698.5|10697|10698.5|10697|10698|10696|66
1667367900000|2022-11-02 05:45:00|10698|10696.5|10698.5|10697|10699|10697.5|10698|10696.5|16
1667368200000|2022-11-02 05:50:00||10696.5||10697||10697||10696.5|31
1667368500000|2022-11-02 05:55:00||10696.5||10696.5||10697||10696.5|0
1667368800000|2022-11-02 06:00:00|10698|10697|10698.5|10696.5|10698.5|10697|10698|10696.5|9
1667369100000|2022-11-02 06:05:00|10699|10697|10699|10697.5|10699.5|10697.5|10699|10696.5|130
1667369400000|2022-11-02 06:10:00|10698.5|10697|10698.5|10697|10699|10697.5|10698|10696.5|65
1667369700000|2022-11-02 06:15:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697.5|29
1667370000000|2022-11-02 06:20:00|10698.5|10697|10699|10697|10699|10697.5|10698.5|10697|1
1667370300000|2022-11-02 06:25:00||10697.5||10697||10697.5||10697|4
1667370600000|2022-11-02 06:30:00|10698.5|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|26
1667370900000|2022-11-02 06:35:00|10698|10696.5|10698.5|10696.5|10698.5|10697|10698|10696.5|326
1667371200000|2022-11-02 06:40:00|10698|10697|10698|10696.5|10698.5|10697|10698|10696.5|118
1667371500000|2022-11-02 06:45:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|55
1667371800000|2022-11-02 06:50:00||10695.5||10696||10696||10695.5|23
1667372100000|2022-11-02 06:55:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|168
1667372400000|2022-11-02 07:00:00|10698|10696.5|10696.5|10695|10698|10696.5|10696.5|10695|1018
1667372700000|2022-11-02 07:05:00|10696|10694.5|10696.5|10695|10697|10695.5|10696|10694|281
1667373000000|2022-11-02 07:10:00|10696|10694.5|10695|10693.5|10697|10695.5|10695|10693.5|337
1667373300000|2022-11-02 07:15:00|10694.5|10693|10695.5|10694|10695.5|10694|10694|10692.5|287
1667373600000|2022-11-02 07:20:00|10695|10693.5|10696|10694.5|10696|10694.5|10695|10693.5|259
1667373900000|2022-11-02 07:25:00|10695.5|10694|10696.5|10695|10697|10695.5|10695.5|10694|212
1667374200000|2022-11-02 07:30:00|10697|10695.5|10697|10695.5|10697.5|10696|10696.5|10695|539
1667374500000|2022-11-02 07:35:00|10697.5|10696|10698|10696.5|10698.5|10697|10697|10695.5|523
1667374800000|2022-11-02 07:40:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|330
1667375100000|2022-11-02 07:45:00|10698.5|10697|10699.5|10698|10700|10698.5|10698|10696.5|652
1667375400000|2022-11-02 07:50:00|10700|10698.5|10699|10697.5|10700.5|10699|10698.5|10697|1132
1667375700000|2022-11-02 07:55:00|10698.5|10697|10698|10696.5|10698.5|10697|10697.5|10696|426
1667376000000|2022-11-02 08:00:00|10698.5|10697|10699.5|10698|10699.5|10698|10697|10695.5|931
1667376300000|2022-11-02 08:05:00|10699|10697.5|10697.5|10696|10699|10697.5|10697|10695.5|1460
1667376600000|2022-11-02 08:10:00|10697|10695.5|10697|10695.5|10697.5|10696|10696|10694.5|884
1667376900000|2022-11-02 08:15:00|10697.5|10696|10697.5|10696|10697.5|10696|10696|10694.5|1813
1667377200000|2022-11-02 08:20:00|10697|10695.5|10696.5|10695|10698|10696.5|10696.5|10695|932
1667377500000|2022-11-02 08:25:00|10697|10695.5|10696.5|10695|10697|10695.5|10696|10694.5|1238
1667377800000|2022-11-02 08:30:00|10697|10695.5|10695|10693.5|10697.5|10696|10694.5|10693|4332
1667378100000|2022-11-02 08:35:00|10694.5|10693|10694.5|10692.5|10695|10693.5|10693.5|10692|3035
1667378400000|2022-11-02 08:40:00|10694|10693|10694|10692.5|10695.5|10694|10694|10692.5|2575
1667378700000|2022-11-02 08:45:00|10694.5|10693|10692|10690.5|10694.5|10693|10692|10690|2991
1667379000000|2022-11-02 08:50:00|10691.5|10690|10693.5|10692|10694|10692.5|10691.5|10690|2408
1667379300000|2022-11-02 08:55:00|10693|10691.5|10694|10692.5|10694.5|10693|10693|10691.5|1098
1667379600000|2022-11-02 09:00:00|10693.5|10692|10694.5|10693|10694.5|10693|10693.5|10691.5|1949
1667379900000|2022-11-02 09:05:00|10695|10692.5|10694|10692.5|10695|10693|10692.5|10691|3775
1667380200000|2022-11-02 09:10:00|10693.5|10692|10692.5|10691|10694|10692.5|10691.5|10690|3376
1667380500000|2022-11-02 09:15:00|10691.5|10690|10693.5|10692|10693.5|10692|10690.5|10689|2128
1667380800000|2022-11-02 09:20:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691|2328
1667381100000|2022-11-02 09:25:00|10694|10692.5|10693|10691.5|10694.5|10693|10692.5|10691|2026
1667381400000|2022-11-02 09:30:00|10692.5|10691|10692.5|10691|10693|10691.5|10691.5|10689.5|5109
1667381700000|2022-11-02 09:35:00|10692|10690.5|10690.5|10689|10692.5|10691|10690|10688.5|1438
1667382000000|2022-11-02 09:40:00|10690|10688.5|10689.5|10688|10690.5|10689|10689|10687.5|2668
1667382300000|2022-11-02 09:45:00|10690|10688.5|10690.5|10689|10690.5|10689|10689.5|10688|990
1667382600000|2022-11-02 09:50:00|10690|10688.5|10690|10688.5|10690.5|10689|10689.5|10688|524
1667382900000|2022-11-02 09:55:00|10691|10689.5|10691|10689.5|10691.5|10690|10690.5|10689|1095
1667383200000|2022-11-02 10:00:00|10690.5|10689|10690|10688|10690.5|10689|10689.5|10688|2018
1667383500000|2022-11-02 10:05:00|10689.5|10688.5|10689|10687.5|10690|10688.5|10688.5|10687|2097
1667383800000|2022-11-02 10:10:00|10689.5|10688|10690|10688.5|10690|10688.5|10689.5|10687.5|1152
1667384100000|2022-11-02 10:15:00|10689.5|10688|10689.5|10688|10690|10688.5|10689|10687.5|485
1667384400000|2022-11-02 10:20:00|10690|10688.5|10689|10687.5|10690|10688.5|10688.5|10687|1742
1667384700000|2022-11-02 10:25:00|10689.5|10688|10689|10687.5|10689.5|10688|10688.5|10687|3213
1667385000000|2022-11-02 10:30:00|10689.5|10688|10688.5|10687|10690|10688.5|10688|10686.5|3047
1667385300000|2022-11-02 10:35:00|10688|10686.5|10687.5|10686|10688.5|10687|10687.5|10686|2868
1667385600000|2022-11-02 10:40:00|10688|10686.5|10689|10687.5|10689|10687.5|10688|10686.5|2362
1667385900000|2022-11-02 10:45:00|10688.5|10687|10690|10688.5|10690|10688.5|10688.5|10687|1310
1667386200000|2022-11-02 10:50:00|10689.5|10688|10690|10688.5|10690|10688.5|10689|10687.5|1252
1667386500000|2022-11-02 10:55:00|10690.5|10688|10690.5|10689|10691|10689.5|10690|10688|2586
1667386800000|2022-11-02 11:00:00|10691|10689.5|10691|10689.5|10691|10689.5|10690|10688.5|875
1667387100000|2022-11-02 11:05:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|1254
1667387400000|2022-11-02 11:10:00|10690.5|10689|10690.5|10688.5|10691|10689.5|10690|10688.5|1125
1667387700000|2022-11-02 11:15:00||10689||10689||10689||10688.5|109
1667388000000|2022-11-02 11:20:00|10690|10688.5|10690.5|10689|10690.5|10689|10689.5|10688|2812
1667388300000|2022-11-02 11:25:00|10690|10688.5|10690.5|10689|10691|10689.5|10690|10688.5|523
1667388600000|2022-11-02 11:30:00|10691|10689.5|10691|10689.5|10692|10690.5|10691|10689.5|2045
1667388900000|2022-11-02 11:35:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10689.5|776
1667389200000|2022-11-02 11:40:00|10691|10689.5|10690|10688.5|10691.5|10690|10690|10688.5|3099
1667389500000|2022-11-02 11:45:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|3734
1667389800000|2022-11-02 11:50:00|10689.5|10688|10690|10688.5|10690|10688.5|10689.5|10688|642
1667390100000|2022-11-02 11:55:00|10690.5|10689|10692.5|10691|10693|10691.5|10690|10688.5|2830
1667390400000|2022-11-02 12:00:00|10693|10691.5|10693.5|10692|10694|10692.5|10692.5|10691|2209
1667390700000|2022-11-02 12:05:00|10694|10692.5|10696.5|10695|10697.5|10696|10693.5|10692|14497
1667391000000|2022-11-02 12:10:00|10696|10694.5|10693.5|10691.5|10696|10694.5|10693.5|10691.5|2233
1667391300000|2022-11-02 12:15:00|10693|10691|10694|10692|10694|10692.5|10690.5|10689|4184
1667391600000|2022-11-02 12:20:00|10693.5|10691.5|10693|10691.5|10694|10692.5|10691.5|10690|1145
1667391900000|2022-11-02 12:25:00|10692.5|10691|10692.5|10691|10693.5|10692|10692|10690.5|1175
1667392200000|2022-11-02 12:30:00|10693.5|10692|10694|10692.5|10694|10692.5|10692|10690.5|3397
1667392500000|2022-11-02 12:35:00|10694.5|10693|10693.5|10692|10695.5|10694|10693.5|10692|3001
1667392800000|2022-11-02 12:40:00|10694|10692.5|10694|10692.5|10694.5|10693|10692.5|10691|1657
1667393100000|2022-11-02 12:45:00|10693.5|10692|10692|10690.5|10694|10692.5|10691.5|10690|743
1667393400000|2022-11-02 12:50:00|10691.5|10690|10693|10691.5|10693.5|10692|10691.5|10690|1207
1667393700000|2022-11-02 12:55:00|10692.5|10691|10692.5|10691|10694|10692|10692.5|10691|802
1667394000000|2022-11-02 13:00:00|10692|10690.5|10692.5|10691|10693|10691.5|10691.5|10690|637
1667394300000|2022-11-02 13:05:00|10692|10690.5|10691|10689.5|10692.5|10691|10691|10689.5|851
1667394600000|2022-11-02 13:10:00|10691.5|10690|10691.5|10690|10692|10690.5|10691|10689.5|949
1667394900000|2022-11-02 13:15:00|10692|10690.5|10690.5|10689|10692|10690.5|10690|10688.5|480
1667395200000|2022-11-02 13:20:00|10691|10689.5|10692|10690.5|10692|10690.5|10690.5|10689|945
1667395500000|2022-11-02 13:25:00|10691.5|10690|10691.5|10690|10692.5|10691|10691.5|10690|1112
1667395800000|2022-11-02 13:30:00|10692|10690.5|10691|10689.5|10692|10690.5|10691|10689.5|1145
1667396100000|2022-11-02 13:35:00|10691.5|10690|10690|10688.5|10691.5|10690|10690|10688.5|3522
1667396400000|2022-11-02 13:40:00|10690.5|10689|10690.5|10689|10690.5|10689|10689.5|10688|1329
1667396700000|2022-11-02 13:45:00|10690|10688.5|10690|10688.5|10691|10689.5|10689.5|10688|784
1667397000000|2022-11-02 13:50:00|10689.5|10688|10691|10689.5|10691|10689.5|10689.5|10688|1147
1667397300000|2022-11-02 13:55:00|10690.5|10689|10690|10688.5|10691|10689.5|10689.5|10688|3176
1667397600000|2022-11-02 14:00:00|10689.5|10688|10690|10688.5|10690.5|10689|10689.5|10688|575
1667397900000|2022-11-02 14:05:00|10690.5|10689|10691.5|10690|10691.5|10690|10690.5|10689|1542
1667398200000|2022-11-02 14:10:00|10692|10690.5|10692|10690.5|10692.5|10691|10691.5|10690|1577
1667398500000|2022-11-02 14:15:00|10692.5|10691|10692.5|10691|10692.5|10691|10691.5|10690|923
1667398800000|2022-11-02 14:20:00|10692|10690.5|10692|10690.5|10692.5|10691|10691.5|10690|685
1667399100000|2022-11-02 14:25:00|10691.5|10690|10692.5|10691|10693|10691|10691.5|10690|1320
1667399400000|2022-11-02 14:30:00|10692|10690.5|10694|10692.5|10694|10692.5|10692|10690.5|3129
1667399700000|2022-11-02 14:35:00|10694.5|10693|10693.5|10692|10695|10693.5|10693.5|10692|1065
1667400000000|2022-11-02 14:40:00|10693|10691.5|10694|10692.5|10694.5|10693|10693|10691|828
1667400300000|2022-11-02 14:45:00|10694.5|10693|10695|10693.5|10695.5|10694|10694|10692.5|2412
1667400600000|2022-11-02 14:50:00|10695.5|10694|10695|10693.5|10695.5|10694|10694|10692.5|906
1667400900000|2022-11-02 14:55:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|1609
1667401200000|2022-11-02 15:00:00|10695.5|10694|10694|10692.5|10695.5|10694|10693.5|10692|1453
1667401500000|2022-11-02 15:05:00|10694.5|10693|10695|10693.5|10695.5|10694|10694.5|10693|931
1667401800000|2022-11-02 15:10:00|10695.5|10694|10694|10692.5|10695.5|10694|10694|10692.5|601
1667402100000|2022-11-02 15:15:00|10693.5|10692|10695|10693.5|10695|10693.5|10693.5|10692|933
1667402400000|2022-11-02 15:20:00|10694.5|10693|10695.5|10694|10695.5|10694|10694|10692.5|729
1667402700000|2022-11-02 15:25:00|10695|10693.5|10695.5|10694|10695.5|10694|10694.5|10693|879
1667403000000|2022-11-02 15:30:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|735
1667403300000|2022-11-02 15:35:00|10694.5|10693|10694|10692.5|10694.5|10693|10693.5|10692|1299
1667403600000|2022-11-02 15:40:00|10693.5|10692|10693|10691.5|10694|10692.5|10693|10691.5|1072
1667403900000|2022-11-02 15:45:00|10693.5|10692|10693.5|10692|10694|10692.5|10693|10691.5|959
1667404200000|2022-11-02 15:50:00|10693|10691.5|10693.5|10692|10694|10692.5|10693|10691.5|454
1667404500000|2022-11-02 15:55:00|10694|10692.5|10692.5|10691|10694|10692.5|10692.5|10690.5|1067
1667404800000|2022-11-02 16:00:00|10693|10691.5|10692|10690.5|10693|10691.5|10691.5|10690|1187
1667405100000|2022-11-02 16:05:00|10691.5|10690|10692|10690.5|10692|10690.5|10690.5|10689|1663
1667405400000|2022-11-02 16:10:00|10692.5|10691|10692|10690.5|10693|10691.5|10691.5|10690|2619
1667405700000|2022-11-02 16:15:00|10692.5|10691|10691|10689.5|10693|10691|10691|10689|2865
1667406000000|2022-11-02 16:20:00|10691.5|10689|10690.5|10689|10691.5|10689.5|10690|10688.5|1514
1667406300000|2022-11-02 16:25:00|10691|10689.5|10690|10688.5|10691|10689.5|10690|10688.5|642
1667406600000|2022-11-02 16:30:00|10690.5|10689|10691|10689.5|10691.5|10690|10690.5|10689|5014
1667406900000|2022-11-02 16:35:00|10691.5|10689|10690.5|10689|10691.5|10690|10690|10688.5|900
1667407200000|2022-11-02 16:40:00|10691|10689.5|10690.5|10689|10691|10689.5|10690|10688.5|842
1667407500000|2022-11-02 16:45:00|10690|10688.5|10690.5|10689|10691|10689.5|10690|10688.5|793
1667407800000|2022-11-02 16:50:00|10691|10689.5|10690|10688.5|10691|10689.5|10690|10688.5|936
1667408100000|2022-11-02 16:55:00|10690.5|10689|10690.5|10689|10691|10689.5|10690|10688.5|697
1667408400000|2022-11-02 17:00:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|477
1667408700000|2022-11-02 17:05:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10689|541
1667409000000|2022-11-02 17:10:00|10691.5|10690|10691|10689.5|10691.5|10690|10690.5|10689|645
1667409300000|2022-11-02 17:15:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|140
1667409600000|2022-11-02 17:20:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|332
1667409900000|2022-11-02 17:25:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10689|500
1667410200000|2022-11-02 17:30:00|10690.5|10689|10690.5|10689|10691|10689.5|10690.5|10689|374
1667410500000|2022-11-02 17:35:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10689|313
1667410800000|2022-11-02 17:40:00|10691.5|10690|10691|10689.5|10692|10690.5|10691|10689.5|671
1667411100000|2022-11-02 17:45:00|10691.5|10690|10692|10690.5|10692|10690.5|10691|10689.5|304
1667411400000|2022-11-02 17:50:00|10692.5|10691|10692.5|10690.5|10693|10691.5|10691|10689.5|2248
1667411700000|2022-11-02 17:55:00|10693|10691|10697|10691.5|10697|10692.5|10691.5|10689|2028
1667412000000|2022-11-02 18:00:00|10697.5|10692.5|10700.5|10699|10700.5|10699|10693|10690.5|2816
1667412300000|2022-11-02 18:05:00|10700|10698.5|10701|10699.5|10703|10701.5|10699|10697.5|1396
1667412600000|2022-11-02 18:10:00|10700.5|10699|10703.5|10701.5|10704|10702.5|10700|10698|1917
1667412900000|2022-11-02 18:15:00|10703|10702|10702.5|10700.5|10704|10702.5|10702|10700.5|1189
1667413200000|2022-11-02 18:20:00|10702|10701|10702|10700|10703|10701.5|10701|10699.5|495
1667413500000|2022-11-02 18:25:00|10701.5|10700.5|10701.5|10700|10702|10700.5|10701|10699|341
1667413800000|2022-11-02 18:30:00|10702|10700.5|10703|10701.5|10704|10702.5|10701.5|10700|386
1667414100000|2022-11-02 18:35:00|10702.5|10701|10702.5|10701|10705|10703.5|10699|10697|1421
1667414400000|2022-11-02 18:40:00|10702|10700.5|10701.5|10700|10703.5|10702|10701.5|10700|946
1667414700000|2022-11-02 18:45:00|10701|10699.5|10695.5|10694|10701.5|10700|10695|10693.5|1512
1667415000000|2022-11-02 18:50:00|10696|10694.5|10696.5|10694.5|10696.5|10695|10692.5|10691|1095
1667415300000|2022-11-02 18:55:00|10696|10694|10695|10693.5|10696.5|10694.5|10694.5|10693|206
1667415600000|2022-11-02 19:00:00|10695.5|10693|10695.5|10694|10696|10694.5|10695|10693|83
1667415900000|2022-11-02 19:05:00|10696|10694.5|10695|10693.5|10696.5|10695|10694.5|10693|506
1667416200000|2022-11-02 19:10:00|10694.5|10693|10694|10692.5|10695|10693.5|10693.5|10692|341
1667416500000|2022-11-02 19:15:00|10693.5|10692|10691|10689.5|10694.5|10693|10691|10689.5|640
1667416800000|2022-11-02 19:20:00|10690.5|10689|10690|10688.5|10690.5|10689|10689.5|10688|758
1667417100000|2022-11-02 19:25:00|10689.5|10688|10690.5|10689|10690.5|10689|10688.5|10687|1239
1667417400000|2022-11-02 19:30:00|10690|10688.5|10690|10688.5|10691.5|10690|10689.5|10688|974
1667417700000|2022-11-02 19:35:00|10689.5|10688|10690.5|10689|10691|10689|10689.5|10688|85
1667418000000|2022-11-02 19:40:00|10690|10688.5|10691.5|10690|10691.5|10690|10689.5|10688|198
1667418300000|2022-11-02 19:45:00|10692|10690.5|10692.5|10690.5|10693|10691.5|10691.5|10690|155
1667418600000|2022-11-02 19:50:00|10692|10690|10689.5|10688|10692|10690.5|10689|10687.5|297
1667418900000|2022-11-02 19:55:00|10690|10687.5|10691.5|10689.5|10691.5|10690|10689.5|10687.5|136
1667419200000|2022-11-02 20:00:00|10691|10689|10690|10688.5|10691|10689|10689.5|10688|44
1667419500000|2022-11-02 20:05:00|10690.5|10689|10690.5|10689|10690.5|10689|10690|10688.5|12
1667419800000|2022-11-02 20:10:00|10690|10688.5|10689.5|10688|10690.5|10688.5|10689.5|10688|65
1667420100000|2022-11-02 20:15:00|10689|10687.5|10688.5|10687|10689.5|10688|10688.5|10687|62
1667420400000|2022-11-02 20:20:00|10688|10686.5|10688.5|10687|10689|10687.5|10688|10686.5|78
1667420700000|2022-11-02 20:25:00|10689|10686.5|10689|10687|10689|10687|10688.5|10686.5|2
1667421000000|2022-11-02 20:30:00|10688.5|10687.5|10689|10687.5|10689|10687.5|10688.5|10687.5|5
1667421300000|2022-11-02 20:35:00|10688.5|10687|10688.5|10686.5|10689|10687.5|10688.5|10686.5|57
1667421600000|2022-11-02 20:40:00|10688||10688||10688||10688||47
1667421900000|2022-11-02 20:45:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|367
1667422200000|2022-11-02 20:50:00|10687.5|10686|10688|10686|10688|10686.5|10687.5|10686|111
1667422500000|2022-11-02 20:55:00|10688.5|10686.5|10688.5|10686.5|10688.5|10687|10688|10686.5|223
1667434500000|2022-11-03 00:15:00|10688|10686|10686.5|10685|10688|10686.5|10686|10684.5|64
1667434800000|2022-11-03 00:20:00|10686|10684.5|10686|10684.5|10686.5|10685|10686|10684.5|54
1667435100000|2022-11-03 00:25:00|10686.5|10685|10686.5|10684.5|10686.5|10685|10686.5|10684.5|5
1667435400000|2022-11-03 00:30:00||10685||10685||10685||10684.5|3
1667435700000|2022-11-03 00:35:00|10686|10684.5|10685|10683.5|10686|10684.5|10685|10683.5|63
1667436000000|2022-11-03 00:40:00|10685.5|10684|10685.5|10683.5|10685.5|10684|10685.5|10683.5|15
1667436300000|2022-11-03 00:45:00|10686|10684|10686|10684.5|10686|10684.5|10686|10683.5|61
1667436600000|2022-11-03 00:50:00|10685.5|10684|10686|10684|10686|10684|10685.5|10683.5|45
1667436900000|2022-11-03 00:55:00||10684.5||10684.5||10684.5||10684|0
1667437200000|2022-11-03 01:00:00|10686.5|10685|10686.5|10684.5|10686.5|10685|10686|10684.5|11
1667437500000|2022-11-03 01:05:00|10686|10685|10686.5|10684.5|10686.5|10685|10686|10684.5|2
1667437800000|2022-11-03 01:10:00|10686||10686||10686.5||10686||5
1667438100000|2022-11-03 01:15:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|7
1667439000000|2022-11-03 01:30:00||10684.5||10684.5||10684.5||10684.5|6
1667439300000|2022-11-03 01:35:00|10686|10685|10686|10684.5|10686|10685|10686|10684.5|1
1667439600000|2022-11-03 01:40:00||10684||10684.5||10684.5||10684|1
1667439900000|2022-11-03 01:45:00||10684||10684.5||10684.5||10684|0
1667440200000|2022-11-03 01:50:00||10684||10684.5||10684.5||10684|0
1667440500000|2022-11-03 01:55:00|10686.5||10686||10686.5||10686||4
1667441100000|2022-11-03 02:05:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|10
1667441400000|2022-11-03 02:10:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|17
1667441700000|2022-11-03 02:15:00||10684||10684.5||10684.5||10684|0
1667442900000|2022-11-03 02:35:00|10686.5|10685|10686.5|10684.5|10686.5|10685|10686.5|10684.5|13
1667443200000|2022-11-03 02:40:00|10686|10685|10686.5|10685|10687|10685.5|10686|10684.5|103
1667443500000|2022-11-03 02:45:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|0
1667443800000|2022-11-03 02:50:00|10686.5||10686.5||10686.5||10686.5||5
1667444100000|2022-11-03 02:55:00|10686|10685|10686|10684.5|10686|10685|10686|10684|1
1667444400000|2022-11-03 03:00:00|10686.5||10686||10686.5||10686||1
1667444700000|2022-11-03 03:05:00|||||||||3
1667445000000|2022-11-03 03:10:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|13
1667445300000|2022-11-03 03:15:00|10686.5||10686.5||10686.5||10686.5||0
1667445600000|2022-11-03 03:20:00|10686|10684|10686|10684.5|10686|10684.5|10686|10684|0
1667446800000|2022-11-03 03:40:00|10686.5||10686||10686.5||10686||0
1667448000000|2022-11-03 04:00:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|21
1667449800000|2022-11-03 04:30:00|10686.5|10685|10687|10685.5|10687.5|10686|10686.5|10685|8
1667450700000|2022-11-03 04:45:00||10685||10685||10685||10685|6
1667451000000|2022-11-03 04:50:00|10686.5||10686.5||10686.5||10686.5||0
1667451300000|2022-11-03 04:55:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685|9
1667451600000|2022-11-03 05:00:00||10685||10685||10685.5||10685|1
1667451900000|2022-11-03 05:05:00|10686.5|10685.5|10686.5|10685|10686.5|10685.5|10686.5|10685|0
1667452200000|2022-11-03 05:10:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|3
1667452800000|2022-11-03 05:20:00|||||||||3
1667453100000|2022-11-03 05:25:00|10686.5|10685|10686.5|10684.5|10686.5|10685|10686.5|10684.5|28
1667453400000|2022-11-03 05:30:00|10686|10685|10686|10684.5|10686|10685|10686|10684.5|1
1667453700000|2022-11-03 05:35:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|9
1667454000000|2022-11-03 05:40:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|18
1667454300000|2022-11-03 05:45:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|6
1667454600000|2022-11-03 05:50:00|10684.5|10683|10684.5|10683|10684.5|10683.5|10684.5|10683|34
1667455200000|2022-11-03 06:00:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|16
1667455500000|2022-11-03 06:05:00|10684|10682.5|10683.5|10682|10684.5|10683|10683.5|10681.5|152
1667455800000|2022-11-03 06:10:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|43
1667456100000|2022-11-03 06:15:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|233
1667456400000|2022-11-03 06:20:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680.5|146
1667456700000|2022-11-03 06:25:00|10683|10681.5|10682|10680.5|10683|10681.5|10682|10680.5|31
1667457000000|2022-11-03 06:30:00|10682.5|10681|10682.5|10681|10683|10681.5|10682.5|10680.5|77
1667457300000|2022-11-03 06:35:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681|155
1667457600000|2022-11-03 06:40:00|10683.5||10683||10683.5||10683||10
1667457900000|2022-11-03 06:45:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|61
1667458200000|2022-11-03 06:50:00|10682.5|10681|10682|10680.5|10682.5|10681|10681.5|10680|179
1667458500000|2022-11-03 06:55:00|10681.5|10680|10681.5|10680|10682.5|10681|10681.5|10680|76
1667458800000|2022-11-03 07:00:00|10683|10681|10677|10675.5|10683|10681|10677|10675.5|2274
1667459100000|2022-11-03 07:05:00|10676.5|10675|10675|10673.5|10677.5|10676|10675|10673.5|2326
1667459400000|2022-11-03 07:10:00|10674.5|10673|10673|10671.5|10675.5|10673.5|10672.5|10671|2020
1667459700000|2022-11-03 07:15:00|10672.5|10671|10672.5|10671|10673|10671.5|10671|10669.5|2347
1667460000000|2022-11-03 07:20:00|10673|10671.5|10670.5|10669|10673|10671.5|10670.5|10669|1571
1667460300000|2022-11-03 07:25:00|10671|10669.5|10670|10668.5|10671|10669.5|10669|10667.5|857
1667460600000|2022-11-03 07:30:00|10669.5|10668|10670|10668.5|10670.5|10669|10668.5|10667|1438
1667460900000|2022-11-03 07:35:00|10669.5|10668|10670|10668.5|10672.5|10671|10669.5|10668|2580
1667461200000|2022-11-03 07:40:00|10670.5|10669|10670|10668.5|10670.5|10669|10669|10667.5|2276
1667461500000|2022-11-03 07:45:00|10670.5|10669|10672.5|10671|10673|10671.5|10670.5|10668.5|1207
1667461800000|2022-11-03 07:50:00|10672|10670.5|10671.5|10670|10673.5|10672|10671|10669.5|1286
1667462100000|2022-11-03 07:55:00|10672|10670.5|10671.5|10670|10673|10671.5|10671.5|10670|2149
1667462400000|2022-11-03 08:00:00|10672|10670.5|10672.5|10671|10673.5|10672|10670.5|10668.5|2530
1667462700000|2022-11-03 08:05:00|10673|10671.5|10676|10674.5|10676.5|10675|10672.5|10671|1932
1667463000000|2022-11-03 08:10:00|10675.5|10674|10676.5|10675|10676.5|10675|10674|10672.5|1362
1667463300000|2022-11-03 08:15:00|10676|10674.5|10676|10674.5|10677|10675.5|10675|10673.5|1930
1667463600000|2022-11-03 08:20:00|10675.5|10674|10675.5|10674|10676.5|10675|10675|10673.5|2488
1667463900000|2022-11-03 08:25:00|10675|10673.5|10674.5|10673|10675.5|10674|10674|10672.5|1507
1667464200000|2022-11-03 08:30:00|10674|10672.5|10678.5|10677|10679|10677.5|10674|10672.5|2074
1667464500000|2022-11-03 08:35:00|10679|10677.5|10679|10677.5|10680|10678.5|10677.5|10676|3290
1667464800000|2022-11-03 08:40:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10676.5|1885
1667465100000|2022-11-03 08:45:00|10679|10677.5|10677.5|10676|10680|10678.5|10677.5|10676|3230
1667465400000|2022-11-03 08:50:00|10677|10675.5|10676.5|10675|10677.5|10676|10676|10674.5|4350
1667465700000|2022-11-03 08:55:00|10677|10675.5|10679.5|10678|10680|10678.5|10676.5|10675|2391
1667466000000|2022-11-03 09:00:00|10680|10678.5|10683|10681.5|10684|10682.5|10680|10678.5|3646
1667466300000|2022-11-03 09:05:00|10682.5|10681|10679.5|10678|10682.5|10681|10679|10677.5|3460
1667466600000|2022-11-03 09:10:00|10679|10677.5|10680.5|10679|10681|10679.5|10679|10677.5|1271
1667466900000|2022-11-03 09:15:00|10681|10679.5|10678|10676.5|10681|10679.5|10678|10676.5|3584
1667467200000|2022-11-03 09:20:00|10678.5|10677|10678.5|10677|10679.5|10678|10678|10676.5|1126
1667467500000|2022-11-03 09:25:00|10679|10677.5|10678|10676.5|10679.5|10678|10677.5|10676|2711
1667467800000|2022-11-03 09:30:00|10677.5|10676|10678|10676.5|10678|10676.5|10677.5|10675.5|831
1667468100000|2022-11-03 09:35:00|10677.5|10676|10676.5|10675|10677.5|10676|10676|10674|1317
1667468400000|2022-11-03 09:40:00|10676|10674.5|10675|10673.5|10676.5|10675|10674.5|10673|2271
1667468700000|2022-11-03 09:45:00|10675.5|10674|10676|10674.5|10676.5|10675|10674.5|10673|5146
1667469000000|2022-11-03 09:50:00|10675.5|10674|10676.5|10675|10677.5|10676|10675|10673.5|2696
1667469300000|2022-11-03 09:55:00|10677|10675.5|10679.5|10678|10680|10678|10677|10675.5|1549
1667469600000|2022-11-03 10:00:00|10679|10677.5|10679|10677.5|10680|10678.5|10677.5|10676|1447
1667469900000|2022-11-03 10:05:00|10678.5|10677|10677|10675.5|10678.5|10677|10676.5|10675|1457
1667470200000|2022-11-03 10:10:00|10677.5|10676|10676.5|10675|10678|10676.5|10676.5|10675|1046
1667470500000|2022-11-03 10:15:00|10676|10674.5|10677|10675.5|10677.5|10676|10676|10674.5|3293
1667470800000|2022-11-03 10:20:00|10677.5|10676|10677.5|10676|10678|10676.5|10676.5|10675|904
1667471100000|2022-11-03 10:25:00|10677|10675.5|10678|10676.5|10679|10677.5|10677|10675.5|1399
1667471400000|2022-11-03 10:30:00|10678.5|10677|10680.5|10679|10680.5|10679|10678|10676.5|1603
1667471700000|2022-11-03 10:35:00|10680|10678.5|10679|10677.5|10680.5|10679|10678.5|10677|726
1667472000000|2022-11-03 10:40:00|10679.5|10678|10681.5|10680|10681.5|10680|10679|10677.5|2178
1667472300000|2022-11-03 10:45:00|10681|10679.5|10681|10679.5|10682|10680.5|10680.5|10679|1617
1667472600000|2022-11-03 10:50:00|10680.5|10679|10681|10679.5|10681.5|10680|10680.5|10679|2335
1667472900000|2022-11-03 10:55:00|10681.5|10680|10681.5|10680|10682|10680.5|10681|10679.5|1100
1667473200000|2022-11-03 11:00:00|10681|10679.5|10679.5|10678|10681|10680|10679|10677.5|1662
1667473500000|2022-11-03 11:05:00|10680|10677.5|10679.5|10678|10680|10678.5|10678.5|10677|1602
1667473800000|2022-11-03 11:10:00|10679|10677.5|10680.5|10679|10680.5|10679|10678.5|10677|1173
1667474100000|2022-11-03 11:15:00|10681|10679.5|10681|10679.5|10681.5|10680|10680|10678.5|1762
1667474400000|2022-11-03 11:20:00|10681.5|10680|10682|10680.5|10682.5|10681|10681|10679.5|3298
1667474700000|2022-11-03 11:25:00|10682.5|10681|10682.5|10681|10683.5|10682|10682.5|10681|2077
1667475000000|2022-11-03 11:30:00|10683|10681.5|10680|10678.5|10683.5|10682|10680|10678.5|5137
1667475300000|2022-11-03 11:35:00|10680.5|10679|10680.5|10679|10681.5|10680|10680|10678.5|2226
1667475600000|2022-11-03 11:40:00|10680|10678.5|10679.5|10678|10680.5|10679|10679.5|10678|1270
1667475900000|2022-11-03 11:45:00|10679|10677.5|10679.5|10678|10681|10679.5|10679|10677.5|5022
1667476200000|2022-11-03 11:50:00|10680|10678.5|10680|10678.5|10680.5|10678.5|10679.5|10678|2071
1667476500000|2022-11-03 11:55:00|10679.5|10678|10679.5|10677.5|10680.5|10679|10679|10677|3529
1667476800000|2022-11-03 12:00:00|10679|10677|10680|10678.5|10681.5|10680|10678|10676.5|2372
1667477100000|2022-11-03 12:05:00|10680.5|10679|10681.5|10680|10683|10681.5|10680.5|10679|2314
1667477400000|2022-11-03 12:10:00|10681|10679.5|10677|10675.5|10681.5|10680|10676|10674.5|2410
1667477700000|2022-11-03 12:15:00|10676.5|10675|10677|10675.5|10678.5|10677|10676.5|10675|2137
1667478000000|2022-11-03 12:20:00|10676.5|10675|10678|10676|10678|10676.5|10675.5|10674|1631
1667478300000|2022-11-03 12:25:00|10677.5|10676.5|10675|10673.5|10678|10676.5|10674.5|10673|2739
1667478600000|2022-11-03 12:30:00|10674.5|10673|10674.5|10673|10676|10674.5|10674|10672.5|2582
1667478900000|2022-11-03 12:35:00|10674|10672.5|10670.5|10669|10674|10672.5|10670.5|10669|9220
1667479200000|2022-11-03 12:40:00|10671|10669.5|10673|10671.5|10674|10672.5|10670.5|10669|3105
1667479500000|2022-11-03 12:45:00|10672.5|10671|10673|10671.5|10673.5|10672|10671.5|10670|1899
1667479800000|2022-11-03 12:50:00|10673.5|10672|10673|10671.5|10675|10673.5|10672.5|10671|2698
1667480100000|2022-11-03 12:55:00|10673.5|10672|10671|10669.5|10674|10672|10671|10669.5|2264
1667480400000|2022-11-03 13:00:00|10670.5|10669|10670.5|10669|10671.5|10670|10669.5|10668|1238
1667480700000|2022-11-03 13:05:00|10670|10668.5|10668|10666.5|10671.5|10670|10667|10665.5|7895
1667481000000|2022-11-03 13:10:00|10668.5|10667|10667|10665.5|10669.5|10668|10666.5|10665|3246
1667481300000|2022-11-03 13:15:00|10667.5|10665|10665|10663.5|10668.5|10667|10664.5|10663|4627
1667481600000|2022-11-03 13:20:00|10664.5|10663|10667.5|10666|10668|10666.5|10662.5|10660.5|3840
1667481900000|2022-11-03 13:25:00|10668|10666.5|10671.5|10670|10673|10671.5|10668|10666.5|6455
1667482200000|2022-11-03 13:30:00|10671|10669.5|10675.5|10674|10675.5|10674|10671|10669.5|5690
1667482500000|2022-11-03 13:35:00|10675|10673.5|10674.5|10673|10675|10673.5|10672.5|10671|3698
1667482800000|2022-11-03 13:40:00|10674|10672.5|10674.5|10673|10677|10675|10674|10672.5|3677
1667483100000|2022-11-03 13:45:00|10674|10672|10674|10672.5|10675|10673.5|10672|10670.5|1790
1667483400000|2022-11-03 13:50:00|10674.5|10673|10674|10672.5|10675|10673.5|10672|10670.5|2380
1667483700000|2022-11-03 13:55:00|10673.5|10672|10673.5|10671.5|10676.5|10675|10673.5|10671.5|2777
1667484000000|2022-11-03 14:00:00|10674.5|10675|10677|10675|10677.5|10676|10672.5|10671|2652
1667484300000|2022-11-03 14:05:00|10676.5|10675.5|10674.5|10673|10677.5|10676|10674.5|10673|2917
1667484600000|2022-11-03 14:10:00|10675|10673.5|10678|10676.5|10678|10676.5|10674.5|10673|1264
1667484900000|2022-11-03 14:15:00|10678.5|10677|10677.5|10676|10678.5|10677|10676.5|10675|3234
1667485200000|2022-11-03 14:20:00|10678|10676.5|10675.5|10674|10678|10676.5|10675.5|10674|2135
1667485500000|2022-11-03 14:25:00|10676|10674.5|10676|10674.5|10677|10675.5|10674|10672.5|2732
1667485800000|2022-11-03 14:30:00|10676.5|10675|10677|10675.5|10677.5|10676|10675|10673.5|1349
1667486100000|2022-11-03 14:35:00|10677.5|10676|10675.5|10674|10677.5|10676|10675.5|10674|1118
1667486400000|2022-11-03 14:40:00|10676|10674.5|10676|10674.5|10676.5|10675|10675|10673.5|1136
1667486700000|2022-11-03 14:45:00|10676.5|10675|10675.5|10674|10677|10675.5|10675|10673.5|2882
1667487000000|2022-11-03 14:50:00|10675|10673.5|10676|10674.5|10677.5|10676|10675|10673.5|1327
1667487300000|2022-11-03 14:55:00|10675.5|10674|10677|10675.5|10677|10675.5|10675|10673.5|1158
1667487600000|2022-11-03 15:00:00|10676.5|10675|10675.5|10674|10676.5|10675|10675.5|10674|706
1667487900000|2022-11-03 15:05:00|10676|10674.5|10676|10674.5|10676.5|10675|10675|10673.5|889
1667488200000|2022-11-03 15:10:00|10676.5|10675|10673.5|10672|10676.5|10675|10673.5|10672|2490
1667488500000|2022-11-03 15:15:00|10674|10672.5|10673.5|10672|10674|10672.5|10673|10671.5|1211
1667488800000|2022-11-03 15:20:00|10674|10672.5|10674|10672.5|10675|10673.5|10673|10671|2286
1667489100000|2022-11-03 15:25:00|10673.5|10672|10672.5|10671|10674.5|10673|10672|10670.5|1526
1667489400000|2022-11-03 15:30:00|10672|10670.5|10672|10670.5|10672|10670.5|10670.5|10669|1798
1667489700000|2022-11-03 15:35:00|10671.5|10670|10671.5|10670|10673|10671.5|10671|10669.5|1285
1667490000000|2022-11-03 15:40:00|10671|10669.5|10670|10668.5|10671|10669.5|10669.5|10668|1242
1667490300000|2022-11-03 15:45:00|10670.5|10669|10669|10667.5|10671|10669.5|10669|10667.5|1467
1667490600000|2022-11-03 15:50:00|10669.5|10668|10669|10667.5|10669.5|10668|10668|10666.5|2068
1667490900000|2022-11-03 15:55:00|10668.5|10667|10669.5|10668|10670|10668.5|10668|10666.5|2763
1667491200000|2022-11-03 16:00:00|10670|10668.5|10669|10667.5|10670|10668.5|10668|10666.5|2565
1667491500000|2022-11-03 16:05:00|10668.5|10667|10669|10667.5|10670|10668.5|10668.5|10667|1216
1667491800000|2022-11-03 16:10:00|10669.5|10668|10669.5|10668|10670|10668.5|10669|10667.5|1442
1667492100000|2022-11-03 16:15:00|10670|10668.5|10670|10668.5|10670.5|10669|10669|10667.5|2410
1667492400000|2022-11-03 16:20:00|10669.5|10668|10670|10668.5|10670|10668.5|10668.5|10667|742
1667492700000|2022-11-03 16:25:00|10669.5|10668|10669.5|10668|10670.5|10669|10669.5|10668|587
1667493000000|2022-11-03 16:30:00|10670|10668.5|10669.5|10667.5|10670.5|10669|10669.5|10667.5|451
1667493300000|2022-11-03 16:35:00|10669|10668|10669.5|10668|10670|10668.5|10669|10667.5|404
1667493600000|2022-11-03 16:40:00|10670|10668.5|10671|10669.5|10671|10669.5|10670|10668.5|388
1667493900000|2022-11-03 16:45:00|10670.5|10669|10670|10668|10671|10669.5|10670|10668|357
1667494200000|2022-11-03 16:50:00|10670.5|10668.5|10669.5|10668|10670.5|10669|10669|10667.5|395
1667494500000|2022-11-03 16:55:00|10670|10668.5|10671|10669.5|10671|10669.5|10670|10668.5|680
1667494800000|2022-11-03 17:00:00|10671.5|10669|10670.5|10669|10671.5|10670|10670.5|10669|558
1667495100000|2022-11-03 17:05:00|10671|10669.5|10671|10669.5|10671.5|10669.5|10670.5|10669|283
1667495400000|2022-11-03 17:10:00|||||||||85
1667495700000|2022-11-03 17:15:00|10671.5|10670|10671|10669.5|10671.5|10670|10671|10669.5|72
1667496000000|2022-11-03 17:20:00|||||||||18
1667496300000|2022-11-03 17:25:00|10670.5|10669|10671|10669.5|10671.5|10670|10670.5|10669|125
1667496600000|2022-11-03 17:30:00|10671.5|10670|10671.5|10670|10672|10670.5|10671.5|10670|146
1667496900000|2022-11-03 17:35:00|10672|10670.5|10672|10670.5|10672|10670.5|10671.5|10670|39
1667497200000|2022-11-03 17:40:00|10671.5|10670|10671.5|10670|10672|10670.5|10671|10669.5|162
1667497500000|2022-11-03 17:45:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670|127
1667497800000|2022-11-03 17:50:00|10672|10670.5|10672|10670.5|10672.5|10671|10672|10670.5|110
1667498100000|2022-11-03 17:55:00|10672.5|10671|10672.5|10671|10672.5|10671|10672|10670.5|62
1667498400000|2022-11-03 18:00:00|10673|10671.5|10673|10671.5|10673.5|10671.5|10673|10671.5|487
1667498700000|2022-11-03 18:05:00|||||||||1
1667499000000|2022-11-03 18:10:00|10672.5|10671|10672.5|10671|10672.5|10671|10672.5|10671|141
1667499300000|2022-11-03 18:15:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|31
1667499600000|2022-11-03 18:20:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|37
1667499900000|2022-11-03 18:25:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|46
1667500200000|2022-11-03 18:30:00|10673.5|10672|10674|10672.5|10674.5|10673|10673.5|10671.5|343
1667500500000|2022-11-03 18:35:00|10673.5|10672|10672.5|10671|10673.5|10672|10672|10670.5|538
1667500800000|2022-11-03 18:40:00|10672|10670.5|10672|10670.5|10672.5|10671|10671.5|10669.5|597
1667501100000|2022-11-03 18:45:00|10672.5|10671|10672.5|10671|10672.5|10671|10672|10670.5|267
1667501400000|2022-11-03 18:50:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|19
1667501700000|2022-11-03 18:55:00|10672|10670.5|10671.5|10670|10672|10670.5|10671.5|10670|114
1667502000000|2022-11-03 19:00:00|10672|10670.5|10671|10669.5|10672|10670.5|10670.5|10669|486
1667502300000|2022-11-03 19:05:00|10671.5|10670|10671|10669.5|10671.5|10670|10671|10669.5|134
1667502600000|2022-11-03 19:10:00|10671.5|10670|10671|10669.5|10671.5|10670|10671|10669.5|32
1667502900000|2022-11-03 19:15:00|||||||||20
1667503200000|2022-11-03 19:20:00|10670.5|10669|10670.5|10669|10671|10669|10670.5|10669|27
1667503500000|2022-11-03 19:25:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|13
1667503800000|2022-11-03 19:30:00|10671.5|10669|10671|10669.5|10671.5|10669.5|10670.5|10669|39
1667504100000|2022-11-03 19:35:00||10669||10669.5||10669.5||10669|18
1667504400000|2022-11-03 19:40:00|10671.5||10671||10671.5||10671||26
1667504700000|2022-11-03 19:45:00|10671.5|10670|10671.5|10670|10671.5|10670|10671|10670|79
1667505000000|2022-11-03 19:50:00|||||||||27
1667505300000|2022-11-03 19:55:00|10672|10670.5|10671.5|10670|10672|10670.5|10671.5|10670|93
1667505600000|2022-11-03 20:00:00|10671|10669.5|10671|10669.5|10671.5|10670|10671|10669|12
1667505900000|2022-11-03 20:05:00|10670.5|10669|10671|10669.5|10671|10669.5|10670.5|10669|28
1667506200000|2022-11-03 20:10:00|10670.5|10669|10670.5|10668.5|10671|10669|10670.5|10668.5|28
1667506500000|2022-11-03 20:15:00||10669||10669||10669||10668.5|52
1667506800000|2022-11-03 20:20:00|10670|10668.5|10670|10668.5|10670.5|10669|10670|10668.5|21
1667507100000|2022-11-03 20:25:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10668.5|27
1667507400000|2022-11-03 20:30:00|10671||10670.5||10671||10670.5||6
1667507700000|2022-11-03 20:35:00|10671|10669.5|10671|10669.5|10671|10669.5|10670.5|10669.5|70
1667508000000|2022-11-03 20:40:00|10670.5|10669|10671|10669|10671|10669.5|10670.5|10669|13
1667508300000|2022-11-03 20:45:00|10670.5|10669.5|10671|10669|10671|10669.5|10670.5|10669|1
1667508600000|2022-11-03 20:50:00||10669.5||10669.5||10669.5||10669|0
1667508900000|2022-11-03 20:55:00|10670.5|10669|10670.5|10668.5|10671|10669|10670|10668.5|52
1667520900000|2022-11-04 00:15:00|10671|10669|10671|10669.5|10672.5|10670.5|10670|10668.5|79
1667521200000|2022-11-04 00:20:00|10671.5|10670|10670.5|10668.5|10671.5|10670|10670.5|10668.5|95
1667521500000|2022-11-04 00:25:00|10670|10668|10669.5|10668|10670.5|10668|10669.5|10667.5|33
1667521800000|2022-11-04 00:30:00||10667.5||10668||10668||10667.5|43
1667522100000|2022-11-04 00:35:00||10667.5||10667.5||10667.5||10667.5|3
1667522400000|2022-11-04 00:40:00||10668||10668||10668||10667.5|104
1667522700000|2022-11-04 00:45:00|10670|10668.5|10669|10667.5|10670|10668.5|10669|10667.5|107
1667523000000|2022-11-04 00:50:00|10668.5|10667|10668.5|10667|10668.5|10667|10668|10666.5|70
1667523300000|2022-11-04 00:55:00|10668|10666.5|10668|10666.5|10668.5|10666.5|10668|10666.5|45
1667523600000|2022-11-04 01:00:00|10668.5|10667|10669|10667.5|10669|10667.5|10668|10666.5|52
1667523900000|2022-11-04 01:05:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|6
1667524200000|2022-11-04 01:10:00|10668.5|10667|10669|10667.5|10669|10667.5|10668|10666.5|28
1667524500000|2022-11-04 01:15:00|10669.5|10668|10670|10668|10670|10668.5|10669|10667.5|10
1667524800000|2022-11-04 01:20:00|10669.5|10668.5|10670|10668.5|10670|10668.5|10669.5|10667.5|35
1667525100000|2022-11-04 01:25:00||10668||10668||10668||10668|0
1667525400000|2022-11-04 01:30:00||10668.5||10668||10668.5||10668|1
1667525700000|2022-11-04 01:35:00|10669.5|10668.5|10669.5|10667.5|10669.5|10668.5|10669.5|10667.5|26
1667526000000|2022-11-04 01:40:00|10670|10668|10670|10668|10670|10668.5|10670|10667.5|20
1667526300000|2022-11-04 01:45:00||10668.5||10668.5||10668.5||10668.5|1
1667526600000|2022-11-04 01:50:00|10670.5|10668|10670.5|10668.5|10670.5|10668.5|10670|10668|11
1667526900000|2022-11-04 01:55:00|10670|10669|10671|10669|10671|10669.5|10670|10669|78
1667527200000|2022-11-04 02:00:00|10670.5|10669.5|10671|10669.5|10671|10669.5|10670.5|10669|10
1667527500000|2022-11-04 02:05:00|10670.5|10669|10671|10669|10671|10669.5|10670|10668.5|13
1667527800000|2022-11-04 02:10:00|10670.5|10668.5|10670.5|10668.5|10670.5|10668.5|10670|10668.5|23
1667528100000|2022-11-04 02:15:00|10670||10670||10670.5||10670||4
1667528400000|2022-11-04 02:20:00|10669.5|10668|10670|10668|10670|10668|10669.5|10668|8
1667528700000|2022-11-04 02:25:00|10670.5|10668.5|10670|10668.5|10670.5|10669|10670|10668.5|6
1667529300000|2022-11-04 02:35:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|17
1667529600000|2022-11-04 02:40:00|10670||10670||10670||10669.5||0
1667529900000|2022-11-04 02:45:00|10669.5|10667.5|10669.5|10667.5|10669.5|10667.5|10669|10667.5|1
1667530200000|2022-11-04 02:50:00||10668||10668||10668||10667.5|0
1667530500000|2022-11-04 02:55:00||10667.5||10668||10668||10667.5|0
1667530800000|2022-11-04 03:00:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|1
1667531100000|2022-11-04 03:05:00|||||||||4
1667531400000|2022-11-04 03:10:00||10668||10668.5||10668.5||10668|3
1667531700000|2022-11-04 03:15:00|10669.5|10668|10670|10668|10670|10668|10669.5|10668|1
1667532000000|2022-11-04 03:20:00|10669.5||10669.5||10670||10669.5||0
1667532300000|2022-11-04 03:25:00|10670|10668.5|10670|10668|10670|10668.5|10670|10668|0
1667532600000|2022-11-04 03:30:00|10669.5|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|1
1667532900000|2022-11-04 03:35:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|1
1667533200000|2022-11-04 03:40:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|42
1667533500000|2022-11-04 03:45:00|10670||10670||10670||10669.5||1
1667534100000|2022-11-04 03:55:00|10670.5|10668.5|10670.5|10668.5|10670.5|10669|10670.5|10668.5|4
1667534400000|2022-11-04 04:00:00|10670|10669|10670.5|10668.5|10670.5|10669|10670|10668.5|16
1667534700000|2022-11-04 04:05:00||10669||10668.5||10669||10668.5|0
1667535000000|2022-11-04 04:10:00|10670|10669|10671|10669.5|10671|10669.5|10670|10668.5|16
1667535300000|2022-11-04 04:15:00|10671.5|10670|10671.5|10669.5|10671.5|10670|10671.5|10669.5|27
1667535600000|2022-11-04 04:20:00|10671||10671.5||10671.5||10671||0
1667535900000|2022-11-04 04:25:00||10670||10670||10670||10669.5|0
1667536200000|2022-11-04 04:30:00|10672|10670.5|10672|10670.5|10672|10670.5|10671.5|10670|109
1667536500000|2022-11-04 04:35:00|||||||||4
1667536800000|2022-11-04 04:40:00|||||||||5
1667537100000|2022-11-04 04:45:00|||||||||4
1667537400000|2022-11-04 04:50:00|10672.5|10671|10672.5|10670.5|10672.5|10671|10672|10670.5|59
1667537700000|2022-11-04 04:55:00|10672|10671|10672.5|10671|10672.5|10671|10672|10671|18
1667538000000|2022-11-04 05:00:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|26
1667538300000|2022-11-04 05:05:00|10672|10670.5|10672.5|10670.5|10672.5|10671|10672|10670.5|111
1667538600000|2022-11-04 05:10:00|10672|10670|10672|10670.5|10672|10670.5|10671.5|10670|31
1667538900000|2022-11-04 05:15:00|10671.5|10670|10671.5|10669.5|10671.5|10670|10671|10669.5|73
1667539200000|2022-11-04 05:20:00|10671||10671.5||10671.5||10671||1
1667539500000|2022-11-04 05:25:00|10671|10669|10670.5|10669|10671.5|10669.5|10670.5|10669|5
1667539800000|2022-11-04 05:30:00||10668.5||10669||10669||10668.5|8
1667540100000|2022-11-04 05:35:00||10668.5||10669||10669||10668.5|6
1667540400000|2022-11-04 05:40:00|10671|10668.5|10671|10669.5|10671|10669.5|10671|10668.5|13
1667540700000|2022-11-04 05:45:00|10670.5|10669|10671|10669|10671|10669.5|10670.5|10669|57
1667541000000|2022-11-04 05:50:00|10671.5|10669.5|10671.5|10669.5|10671.5|10669.5|10671|10669|112
1667541300000|2022-11-04 05:55:00|10671|10670|10671.5|10670|10671.5|10670|10671|10670|60
1667541600000|2022-11-04 06:00:00|10671|10669.5|10671.5|10670|10672|10670|10671|10669.5|100
1667541900000|2022-11-04 06:05:00||10669.5||10670||10670||10669.5|66
1667542200000|2022-11-04 06:10:00||10669.5||10670||10670||10669.5|63
1667542500000|2022-11-04 06:15:00|10671|10669.5|10671.5|10670|10671.5|10670|10671|10669.5|131
1667542800000|2022-11-04 06:20:00|10671|10669.5|10672|10670|10672|10670|10671|10669.5|349
1667543100000|2022-11-04 06:25:00|10671.5|10670.5|10672|10670|10672|10670.5|10671.5|10670|108
1667543400000|2022-11-04 06:30:00|10671.5|10670.5|10672.5|10670.5|10673.5|10672|10671.5|10670|445
1667543700000|2022-11-04 06:35:00|10672|10671|10672.5|10671|10672.5|10671|10672|10670.5|154
1667544000000|2022-11-04 06:40:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|82
1667544300000|2022-11-04 06:45:00|10673||10673||10673||10672.5||406
1667544600000|2022-11-04 06:50:00|||||||||142
1667544900000|2022-11-04 06:55:00|10672.5|10670.5|10672|10670|10673|10670.5|10672|10670|351
1667545200000|2022-11-04 07:00:00|10672.5|10670.5|10673|10671.5|10674|10672.5|10671|10669.5|2091
1667545500000|2022-11-04 07:05:00|10673.5|10672|10670|10668.5|10673.5|10672|10669.5|10668|968
1667545800000|2022-11-04 07:10:00|10669.5|10668|10668.5|10667|10669.5|10668.5|10668.5|10666.5|489
1667546100000|2022-11-04 07:15:00|10669|10667.5|10668|10666.5|10670|10668.5|10668|10666.5|321
1667546400000|2022-11-04 07:20:00|10668.5|10667|10668.5|10667|10670|10668.5|10668|10667|366
1667546700000|2022-11-04 07:25:00|10669|10667.5|10669.5|10668|10669.5|10668|10668|10666.5|305
1667547000000|2022-11-04 07:30:00|10670|10668.5|10671|10669.5|10671|10669.5|10669|10667.5|413
1667547300000|2022-11-04 07:35:00|10671.5|10670|10669.5|10668|10671.5|10670|10669.5|10668|350
1667547600000|2022-11-04 07:40:00|10670|10668.5|10671|10669.5|10671|10669.5|10670|10668.5|735
1667547900000|2022-11-04 07:45:00|10671.5|10670|10671.5|10670|10672|10670.5|10671|10669.5|367
1667548200000|2022-11-04 07:50:00|10671|10669.5|10672|10670.5|10672.5|10671|10671|10669.5|516
1667548500000|2022-11-04 07:55:00|10672.5|10671|10672|10670.5|10672.5|10671|10671|10669.5|217
1667548800000|2022-11-04 08:00:00|10671.5|10670|10674.5|10673|10675|10673.5|10671.5|10670|1794
1667549100000|2022-11-04 08:05:00|10675|10673.5|10675.5|10674|10676|10674.5|10674.5|10673|868
1667549400000|2022-11-04 08:10:00|10675|10673.5|10679|10677.5|10679.5|10678|10675|10673.5|3273
1667549700000|2022-11-04 08:15:00|10679.5|10678|10678.5|10677|10680|10678.5|10678|10676.5|1670
1667550000000|2022-11-04 08:20:00|10679|10677.5|10679.5|10677.5|10680|10678|10678|10676.5|1684
1667550300000|2022-11-04 08:25:00|10679|10678|10679|10677.5|10680|10678.5|10678.5|10677|1484
1667550600000|2022-11-04 08:30:00|10678.5|10677|10675.5|10674|10678.5|10677|10675.5|10674|2420
1667550900000|2022-11-04 08:35:00|10676|10674.5|10674|10672.5|10676.5|10675|10673|10671.5|1856
1667551200000|2022-11-04 08:40:00|10674.5|10673|10673|10671.5|10675|10673.5|10673|10671.5|1069
1667551500000|2022-11-04 08:45:00|10673.5|10672|10673.5|10672|10674|10672.5|10672.5|10671|1374
1667551800000|2022-11-04 08:50:00|10674|10672.5|10675.5|10673.5|10675.5|10674|10673.5|10672|1531
1667552100000|2022-11-04 08:55:00|10675|10674|10674.5|10673|10675.5|10674|10674.5|10673|657
1667552400000|2022-11-04 09:00:00|10675|10673.5|10675.5|10674|10676|10674.5|10674.5|10673|1560
1667552700000|2022-11-04 09:05:00|10675|10673.5|10676|10674.5|10676.5|10675|10675|10673.5|3984
1667553000000|2022-11-04 09:10:00|10675.5|10674|10676|10674.5|10676|10674.5|10675.5|10674|1804
1667553300000|2022-11-04 09:15:00|10675.5|10674|10674.5|10673|10676|10674.5|10673.5|10672|2673
1667553600000|2022-11-04 09:20:00|10675|10673.5|10675.5|10673.5|10676|10674.5|10675|10673|3502
1667553900000|2022-11-04 09:25:00|10675|10674|10675.5|10674|10676|10674.5|10675|10673.5|2173
1667554200000|2022-11-04 09:30:00|10675|10673.5|10671|10669.5|10675.5|10674|10670.5|10669|3535
1667554500000|2022-11-04 09:35:00|10671.5|10670|10670.5|10669|10671.5|10670|10669.5|10668|2088
1667554800000|2022-11-04 09:40:00|10671|10669.5|10672.5|10671|10673.5|10672|10670.5|10669|2176
1667555100000|2022-11-04 09:45:00|10673|10671.5|10672|10670.5|10673|10671.5|10672|10670.5|2936
1667555400000|2022-11-04 09:50:00|10671.5|10670|10669|10667.5|10671.5|10670|10668.5|10667|1274
1667555700000|2022-11-04 09:55:00|10669.5|10668|10670.5|10669|10671.5|10670|10669.5|10668|1551
1667556000000|2022-11-04 10:00:00|10670|10668.5|10670.5|10669|10671|10669.5|10670|10668.5|2052
1667556300000|2022-11-04 10:05:00|10671|10669.5|10668.5|10667|10672|10670.5|10668.5|10667|1631
1667556600000|2022-11-04 10:10:00|10669|10667.5|10669|10667.5|10669|10667.5|10668|10666.5|834
1667556900000|2022-11-04 10:15:00|10668.5|10667|10667.5|10666|10669|10667.5|10666.5|10665|1013
1667557200000|2022-11-04 10:20:00|10667|10665.5|10667|10665.5|10667.5|10666|10666.5|10665|2063
1667557500000|2022-11-04 10:25:00|10666.5|10665|10665.5|10664|10667|10665.5|10665.5|10663.5|1077
1667557800000|2022-11-04 10:30:00|10666|10664.5|10666|10664.5|10667|10665.5|10665.5|10664|1902
1667558100000|2022-11-04 10:35:00|10666.5|10665|10667|10665.5|10667.5|10666|10666.5|10665|1155
1667558400000|2022-11-04 10:40:00|10666.5|10665|10666|10664.5|10667|10665.5|10666|10664.5|1297
1667558700000|2022-11-04 10:45:00|10666.5|10665|10666.5|10665|10667|10665.5|10666|10664.5|2345
1667559000000|2022-11-04 10:50:00|10667|10665.5|10666|10664.5|10668|10666|10666|10664.5|3977
1667559300000|2022-11-04 10:55:00|10665.5|10664|10664|10662.5|10666|10664.5|10663.5|10662|1699
1667559600000|2022-11-04 11:00:00|10663.5|10662|10663.5|10662|10664|10662.5|10663.5|10662|1350
1667559900000|2022-11-04 11:05:00|10663|10661.5|10661.5|10659.5|10663.5|10662|10661|10659.5|2239
1667560200000|2022-11-04 11:10:00|10661|10660|10658.5|10657|10662.5|10661|10658.5|10657|3806
1667560500000|2022-11-04 11:15:00|10659|10657.5|10656.5|10655|10659.5|10658|10656.5|10655|6686
1667560800000|2022-11-04 11:20:00|10656|10654.5|10655.5|10654|10657|10655.5|10655.5|10654|5111
1667561100000|2022-11-04 11:25:00|10656|10654.5|10656.5|10655|10656.5|10655|10655|10653.5|3154
1667561400000|2022-11-04 11:30:00|10657|10655.5|10659|10657.5|10659|10657.5|10657|10655.5|2431
1667561700000|2022-11-04 11:35:00|10658.5|10657|10659.5|10658|10659.5|10658|10658.5|10657|1640
1667562000000|2022-11-04 11:40:00|10659|10657.5|10660|10658.5|10660|10658.5|10659|10657.5|4402
1667562300000|2022-11-04 11:45:00|10659.5|10658|10659.5|10658|10660.5|10659|10659|10657.5|1529
1667562600000|2022-11-04 11:50:00|10659|10657.5|10661.5|10660|10661.5|10660|10658.5|10657|4147
1667562900000|2022-11-04 11:55:00|10662|10660.5|10661|10659.5|10662|10660.5|10661|10659.5|638
1667563200000|2022-11-04 12:00:00|10660.5|10659|10662.5|10660.5|10662.5|10661|10660|10658.5|5964
1667563500000|2022-11-04 12:05:00|10662|10661|10662|10660.5|10663|10661.5|10662|10660|2747
1667563800000|2022-11-04 12:10:00|10661.5|10660|10662|10660|10663.5|10662|10661|10659.5|4158
1667564100000|2022-11-04 12:15:00|10661.5|10660.5|10662.5|10661|10663|10661.5|10660.5|10659|1923
1667564400000|2022-11-04 12:20:00|10662|10660.5|10662|10660.5|10663.5|10662|10661.5|10660|2618
1667564700000|2022-11-04 12:25:00|10661.5|10660|10661|10658.5|10663.5|10661.5|10660.5|10658.5|3672
1667565000000|2022-11-04 12:30:00|10660.5|10656.5|10658|10656.5|10660.5|10658.5|10655.5|10654|5113
1667565300000|2022-11-04 12:35:00|10657.5|10656|10656.5|10655|10661.5|10660|10656.5|10655|3055
1667565600000|2022-11-04 12:40:00|10657|10655.5|10660|10658.5|10661|10659|10656|10654.5|3221
1667565900000|2022-11-04 12:45:00|10660.5|10659|10660|10658.5|10665|10663.5|10660|10658.5|4741
1667566200000|2022-11-04 12:50:00|10660.5|10659|10661|10659.5|10662|10660.5|10659.5|10658|1152
1667566500000|2022-11-04 12:55:00|10661.5|10660|10665|10663|10665.5|10664|10660.5|10659|2716
1667566800000|2022-11-04 13:00:00|10664.5|10663.5|10665|10663.5|10666.5|10665|10663.5|10662|2851
1667567100000|2022-11-04 13:05:00|10664.5|10663|10664|10662.5|10665|10663.5|10662.5|10661|1128
1667567400000|2022-11-04 13:10:00|10664.5|10662|10668|10666.5|10668|10666.5|10663.5|10661.5|1848
1667567700000|2022-11-04 13:15:00|10667.5|10666|10665|10663.5|10669.5|10668|10665|10663.5|2422
1667568000000|2022-11-04 13:20:00|10665.5|10664|10665|10663.5|10666.5|10665|10664|10662.5|1683
1667568300000|2022-11-04 13:25:00|10665.5|10664|10665.5|10664|10666.5|10665|10664.5|10663|2468
1667568600000|2022-11-04 13:30:00|10665|10663.5|10664|10662.5|10665.5|10664|10663|10661.5|3325
1667568900000|2022-11-04 13:35:00|10663.5|10662|10662|10660.5|10664|10662.5|10660.5|10659|1779
1667569200000|2022-11-04 13:40:00|10661.5|10660|10661|10659.5|10663|10661.5|10660.5|10659|1198
1667569500000|2022-11-04 13:45:00|10660.5|10659|10660|10658.5|10661.5|10660|10660|10658.5|1608
1667569800000|2022-11-04 13:50:00|10660.5|10659|10662.5|10660.5|10662.5|10661|10660|10658.5|1180
1667570100000|2022-11-04 13:55:00|10662|10661|10662.5|10661|10663|10661.5|10661.5|10660|1004
1667570400000|2022-11-04 14:00:00|10663|10661.5|10665.5|10664|10666|10664.5|10662|10660.5|2284
1667570700000|2022-11-04 14:05:00|10666|10664.5|10666.5|10665|10666.5|10665|10665|10663.5|1493
1667571000000|2022-11-04 14:10:00|10666|10664.5|10668|10666.5|10668.5|10667|10665|10663|2073
1667571300000|2022-11-04 14:15:00|10668.5|10667|10668|10666.5|10669|10667.5|10667.5|10666|2824
1667571600000|2022-11-04 14:20:00|10668.5|10667|10668|10666.5|10669|10667.5|10668|10666.5|1275
1667571900000|2022-11-04 14:25:00|10668.5|10667|10670.5|10669|10671|10669.5|10668|10666.5|2394
1667572200000|2022-11-04 14:30:00|10670|10668.5|10669.5|10668|10671.5|10670|10669.5|10668|1777
1667572500000|2022-11-04 14:35:00|10669|10667.5|10668.5|10667|10669.5|10668|10668|10666.5|2372
1667572800000|2022-11-04 14:40:00|10668|10666.5|10667|10665.5|10668.5|10667|10667|10665.5|2583
1667573100000|2022-11-04 14:45:00|10667.5|10666|10667.5|10666|10667.5|10666|10666|10664.5|699
1667573400000|2022-11-04 14:50:00|10668|10666.5|10666|10664.5|10668|10666.5|10666|10664.5|673
1667573700000|2022-11-04 14:55:00|10665.5|10664|10668|10666.5|10668.5|10666.5|10665.5|10664|1753
1667574000000|2022-11-04 15:00:00|10668.5|10667|10668|10666.5|10668.5|10667|10667|10665.5|2676
1667574300000|2022-11-04 15:05:00|10668.5|10667|10667.5|10666|10668.5|10667|10667|10665.5|1873
1667574600000|2022-11-04 15:10:00|10667|10665.5|10668|10666.5|10669|10667.5|10667|10665.5|1421
1667574900000|2022-11-04 15:15:00|10668.5|10667|10667|10665.5|10668.5|10667|10667|10665.5|2069
1667575200000|2022-11-04 15:20:00|10667.5|10666|10667|10665.5|10667.5|10666|10666|10664.5|4252
1667575500000|2022-11-04 15:25:00|10666.5|10665|10664|10662.5|10666.5|10665|10664|10662.5|2199
1667575800000|2022-11-04 15:30:00|10663.5|10662|10663.5|10662|10664.5|10663|10663.5|10662|1227
1667576100000|2022-11-04 15:35:00|10664|10662.5|10662.5|10661|10664.5|10663|10662.5|10661|1188
1667576400000|2022-11-04 15:40:00|10662|10660.5|10662.5|10661|10662.5|10661|10661.5|10660|961
1667576700000|2022-11-04 15:45:00|10663|10661.5|10663.5|10662|10663.5|10662|10662.5|10661|548
1667577000000|2022-11-04 15:50:00|10663|10661.5|10662.5|10661|10663|10662|10661.5|10660|994
1667577300000|2022-11-04 15:55:00|10663|10661.5|10662|10660.5|10663.5|10662|10662|10660.5|4033
1667577600000|2022-11-04 16:00:00|10662.5|10661|10662.5|10661|10663|10661.5|10662|10660.5|1583
1667577900000|2022-11-04 16:05:00|10662|10660.5|10662.5|10661|10662.5|10661|10661.5|10660|1696
1667578200000|2022-11-04 16:10:00|10662|10660.5|10662.5|10661|10662.5|10661|10661|10659.5|1572
1667578500000|2022-11-04 16:15:00|10662|10660.5|10663.5|10662|10664|10662.5|10662|10660.5|3331
1667578800000|2022-11-04 16:20:00|10663|10661.5|10663|10661.5|10664|10662|10662.5|10661|601
1667579100000|2022-11-04 16:25:00|10663.5|10662|10664|10662.5|10664|10662.5|10663|10661.5|783
1667579400000|2022-11-04 16:30:00|10663.5|10662|10663|10661|10664|10662.5|10663|10661|566
1667579700000|2022-11-04 16:35:00|10662.5|10661.5|10662.5|10660.5|10662.5|10661.5|10661.5|10660|323
1667580000000|2022-11-04 16:40:00|10662|10661|10663|10661.5|10663.5|10662|10662|10660.5|1026
1667580300000|2022-11-04 16:45:00|10662.5|10661|10663|10661.5|10663|10661.5|10662|10660.5|381
1667580600000|2022-11-04 16:50:00|10663.5|10662|10663.5|10662|10664|10662.5|10662.5|10661|1869
1667580900000|2022-11-04 16:55:00|10663|10661.5|10663.5|10661.5|10663.5|10662|10662.5|10661|413
1667581200000|2022-11-04 17:00:00|10663|10662|10662.5|10661|10663.5|10662|10662.5|10660.5|308
1667581500000|2022-11-04 17:05:00|10662|10660.5|10663|10661.5|10663.5|10662|10662|10660.5|414
1667581800000|2022-11-04 17:10:00|10663.5|10662|10663.5|10662|10663.5|10662|10663|10661.5|297
1667582100000|2022-11-04 17:15:00|10663|10661.5|10663.5|10662|10663.5|10662|10663|10661.5|49
1667582400000|2022-11-04 17:20:00|||||||||40
1667582700000|2022-11-04 17:25:00|||||||||75
1667583000000|2022-11-04 17:30:00|10664|10662.5|10664|10662.5|10664|10662.5|10663.5|10662|402
1667583300000|2022-11-04 17:35:00|10664.5|10663|10664.5|10663|10665|10663.5|10664.5|10663|110
1667583600000|2022-11-04 17:40:00|10664|10662.5|10664.5|10663|10664.5|10663|10664|10662.5|521
1667583900000|2022-11-04 17:45:00|10665|10663.5|10665|10663.5|10665|10663.5|10665|10663.5|301
1667584200000|2022-11-04 17:50:00|10664.5|10663|10665|10663.5|10665|10663.5|10664.5|10663|143
1667584500000|2022-11-04 17:55:00|10665.5|10664|10665.5|10664|10665.5|10664|10665.5|10664|133
1667584800000|2022-11-04 18:00:00|||||||||2
1667585100000|2022-11-04 18:05:00|10665|10663.5|10665|10663.5|10665|10663.5|10664.5|10663|145
1667585700000|2022-11-04 18:15:00|||||||||1
1667586000000|2022-11-04 18:20:00|||||||||33
1667586600000|2022-11-04 18:30:00|10665.5|10664|10665.5|10664|10665.5|10664|10665.5|10664|33
1667586900000|2022-11-04 18:35:00|10666|10664.5|10665.5|10664|10666|10664.5|10665.5|10664|99
1667587200000|2022-11-04 18:40:00|10666|10664.5|10665.5|10664|10666|10664.5|10665.5|10664|12
1667587500000|2022-11-04 18:45:00|10666|10664.5|10665.5|10664|10666|10664.5|10665|10663.5|72
1667587800000|2022-11-04 18:50:00|10666|10664.5|10666|10664.5|10666|10664.5|10666|10664.5|25
1667588100000|2022-11-04 18:55:00|10666.5|10665|10666|10664.5|10666.5|10665|10666|10664.5|316
1667588400000|2022-11-04 19:00:00|10666.5||10666||10666.5||10666||3
1667588700000|2022-11-04 19:05:00|||||||||6
1667589000000|2022-11-04 19:10:00|10666.5|10665|10666|10664.5|10666.5|10665|10666|10664.5|56
1667589300000|2022-11-04 19:15:00|10666.5||10666||10666.5||10666||3
1667589600000|2022-11-04 19:20:00|10665.5|10664|10666|10664.5|10666|10664.5|10665.5|10664|46
1667589900000|2022-11-04 19:25:00|10665.5|10664|10665|10663.5|10665.5|10664|10665|10663.5|258
1667590200000|2022-11-04 19:30:00|||||||||4
1667590500000|2022-11-04 19:35:00|||||||||4
1667590800000|2022-11-04 19:40:00|10665.5|10664|10665.5|10664|10665.5|10664|10665|10663.5|22
1667591100000|2022-11-04 19:45:00|10665|10663.5|10665|10663.5|10665|10664|10665|10663.5|42
1667591400000|2022-11-04 19:50:00|||||||||11
1667591700000|2022-11-04 19:55:00|10664.5|10663|10664|10662.5|10664.5|10663|10664|10662.5|53
1667592000000|2022-11-04 20:00:00|10664.5|10663|10664.5|10663|10664.5|10663|10664.5|10663|2
1667592900000|2022-11-04 20:15:00|10665|10663.5|10664.5|10663|10665|10663.5|10664.5|10663|29
1667593500000|2022-11-04 20:25:00|10665|10663.5|10664.5|10663|10665|10663.5|10664.5|10663|19
1667593800000|2022-11-04 20:30:00|||||||||1
1667594400000|2022-11-04 20:40:00|10665|10663.5|10665|10663.5|10665|10663.5|10664.5|10663.5|1
1667595300000|2022-11-04 20:55:00|10664.5|10663|10665|10663.5|10665.5|10664|10664.5|10663|240
1667780100000|2022-11-07 00:15:00|10664|10663|10664|10662|10664|10663|10663|10661.5|72
1667780400000|2022-11-07 00:20:00|10663.5|10662.5|10664|10662.5|10664|10662.5|10663.5|10662.5|4
1667780700000|2022-11-07 00:25:00|10664.5|10663|10664.5|10663|10664.5|10663|10664.5|10663|4
1667781000000|2022-11-07 00:30:00|10664|10662.5|10664|10662.5|10664.5|10663|10664|10662.5|157
1667781300000|2022-11-07 00:35:00|10664.5|10663|10664.5|10663|10664.5|10663|10664.5|10662.5|0
1667781600000|2022-11-07 00:40:00|10665|10663.5|10666|10664|10666.5|10664.5|10665|10663.5|111
1667781900000|2022-11-07 00:45:00|10666.5|10664.5|10666.5|10665|10666.5|10665|10666.5|10664|3
1667782200000|2022-11-07 00:50:00|10666|10664.5|10665.5|10664|10666.5|10664.5|10665.5|10664|26
1667782500000|2022-11-07 00:55:00|10665|10663.5|10665.5|10664|10665.5|10664|10665|10663.5|4
1667782800000|2022-11-07 01:00:00|10665|10663|10664.5|10663|10665|10663.5|10663.5|10662|218
1667783100000|2022-11-07 01:05:00|10665|10662.5|10664.5|10663|10665|10663.5|10664.5|10662.5|27
1667783400000|2022-11-07 01:10:00|10665||10665||10665||10664.5||1
1667783700000|2022-11-07 01:15:00|10664.5|10663.5|10665|10663|10665|10663.5|10664.5|10663|1
1667784000000|2022-11-07 01:20:00||10663.5||10663.5||10663.5||10663|1
1667784300000|2022-11-07 01:25:00|10665.5|10664|10665.5|10664|10665.5|10664|10665.5|10664|157
1667784600000|2022-11-07 01:30:00|10666|10664.5|10666|10664.5|10666|10664.5|10665.5|10664|24
1667784900000|2022-11-07 01:35:00|10666.5|10664|10666|10664.5|10666.5|10664.5|10666|10664|21
1667785200000|2022-11-07 01:40:00|10665.5|10664|10666|10664|10666|10664.5|10665.5|10664|23
1667785500000|2022-11-07 01:45:00|10665.5|10664.5|10666|10664.5|10666.5|10664.5|10665.5|10664.5|25
1667785800000|2022-11-07 01:50:00|10666.5||10666||10666.5||10666||51
1667786100000|2022-11-07 01:55:00|10666.5|10664|10665.5|10663.5|10666.5|10664|10665.5|10663.5|11
1667786400000|2022-11-07 02:00:00|10665|10664|10666|10664|10666|10664|10665|10663.5|23
1667786700000|2022-11-07 02:05:00|10665.5||10666||10666||10665.5||0
1667787000000|2022-11-07 02:10:00|10665.5||10666||10666||10665.5||0
1667787300000|2022-11-07 02:15:00|10665.5|10664.5|10666|10664.5|10666|10664.5|10665.5|10664.5|3
1667787600000|2022-11-07 02:20:00|10665.5|10664|10666|10664.5|10666|10664.5|10665.5|10664|7
1667787900000|2022-11-07 02:25:00|10665.5|10664|10665.5|10664|10665.5|10664|10665.5|10664|3
1667788500000|2022-11-07 02:35:00|10666|10664.5|10665.5|10664|10666|10664.5|10665.5|10664|12
1667788800000|2022-11-07 02:40:00|||||||||7
1667790600000|2022-11-07 03:10:00|||||||||2
1667791500000|2022-11-07 03:25:00|10666|10664.5|10666|10664.5|10666|10664.5|10666|10664.5|11
1667791800000|2022-11-07 03:30:00|10665.5|10664|10666|10664|10666|10664|10665.5|10664|7
1667792100000|2022-11-07 03:35:00||10664.5||10664.5||10664.5||10664.5|1
1667792400000|2022-11-07 03:40:00||10664||10664.5||10664.5||10664|19
1667792700000|2022-11-07 03:45:00|10665.5|10664|10665.5|10664|10665.5|10664|10665|10663.5|49
1667793300000|2022-11-07 03:55:00|10665|10663.5|10665|10663.5|10665|10663.5|10665|10663|17
1667793600000|2022-11-07 04:00:00|10664.5|10663|10664.5|10663|10665|10663.5|10664.5|10663|30
1667793900000|2022-11-07 04:05:00|10665|10663.5|10664.5|10663|10665|10663.5|10664.5|10663|3
1667794200000|2022-11-07 04:10:00|10665|10663.5|10665|10663|10665|10663.5|10665|10663|3
1667794500000|2022-11-07 04:15:00|10664.5||10665||10665||10664.5||0
1667794800000|2022-11-07 04:20:00|10664.5|10663.5|10665.5|10663.5|10665.5|10664|10664.5|10663|34
1667795100000|2022-11-07 04:25:00|10665|10664|10665.5|10664|10665.5|10664|10665|10664|0
1667795700000|2022-11-07 04:35:00|10666|10664.5|10666|10664.5|10666|10664.5|10665.5|10664.5|19
1667796000000|2022-11-07 04:40:00|10665.5|10664|10666|10664.5|10666|10664.5|10665.5|10664|4
1667796600000|2022-11-07 04:50:00|||||||||12
1667797500000|2022-11-07 05:05:00|||||||||2
1667797800000|2022-11-07 05:10:00|||||||||23
1667798100000|2022-11-07 05:15:00|||||||||3
1667798400000|2022-11-07 05:20:00|||||||||2
1667798700000|2022-11-07 05:25:00|10666.5|10665|10666.5|10664.5|10666.5|10665|10666|10664.5|60
1667799000000|2022-11-07 05:30:00|10666|10665|10666|10664.5|10666|10665|10666|10664.5|2
1667799300000|2022-11-07 05:35:00|||||||||9
1667799600000|2022-11-07 05:40:00|10665.5|10664|10665.5|10664|10665.5|10664|10665.5|10664|11
1667799900000|2022-11-07 05:45:00|10665|10663.5|10665|10663.5|10665|10663.5|10665|10663.5|21
1667800200000|2022-11-07 05:50:00|10665.5|10664|10665.5|10663.5|10665.5|10664|10665.5|10663.5|42
1667800500000|2022-11-07 05:55:00||10664||10664||10664||10663.5|3
1667800800000|2022-11-07 06:00:00|10666|10664.5|10666.5|10664.5|10666.5|10664.5|10666|10664.5|27
1667801100000|2022-11-07 06:05:00|10666|10665|10666.5|10664.5|10666.5|10665|10666|10664.5|6
1667801400000|2022-11-07 06:10:00|10666||10666||10666.5||10666||3
1667801700000|2022-11-07 06:15:00|10666.5|10665|10666.5|10664.5|10666.5|10665|10666.5|10664.5|24
1667802000000|2022-11-07 06:20:00||10665||10665||10665||10664.5|25
1667802300000|2022-11-07 06:25:00|10667||10666.5||10667||10666.5||98
1667802600000|2022-11-07 06:30:00|10667|10665.5|10667|10665.5|10667|10665.5|10667|10665.5|30
1667802900000|2022-11-07 06:35:00|10666.5|10665|10667|10665.5|10667|10665.5|10666.5|10665|1
1667803200000|2022-11-07 06:40:00||10665||10665||10665||10665|20
1667803500000|2022-11-07 06:45:00|10666.5|10665.5|10666.5|10665|10667|10665.5|10666.5|10665|150
1667803800000|2022-11-07 06:50:00|10667|10665.5|10666.5|10665|10667|10665.5|10666.5|10665|36
1667804100000|2022-11-07 06:55:00|10667|10665.5|10667.5|10666|10668|10666.5|10667|10665|55
1667804400000|2022-11-07 07:00:00|10667|10665.5|10660|10658.5|10667|10665.5|10660|10658.5|1397
1667804700000|2022-11-07 07:05:00|10659.5|10658|10659|10657.5|10660|10658.5|10658|10656.5|1435
1667805000000|2022-11-07 07:10:00|10659.5|10658|10661|10659.5|10662|10660.5|10659.5|10658|1048
1667805300000|2022-11-07 07:15:00|10661.5|10660|10662|10660.5|10662|10660.5|10661|10659.5|1097
1667805600000|2022-11-07 07:20:00|10662.5|10661|10659.5|10658|10662.5|10661|10659.5|10658|1019
1667805900000|2022-11-07 07:25:00|10660|10658.5|10658|10656.5|10660.5|10659|10658|10656.5|1012
1667806200000|2022-11-07 07:30:00|10657.5|10656|10657|10655|10658|10656.5|10656.5|10655|984
1667806500000|2022-11-07 07:35:00|10657.5|10655.5|10656.5|10655|10657.5|10656|10656|10654.5|569
1667806800000|2022-11-07 07:40:00|10656|10654.5|10657.5|10656|10658|10656.5|10655.5|10654|577
1667807100000|2022-11-07 07:45:00|10658|10656.5|10657.5|10656|10658.5|10657|10657.5|10656|812
1667807400000|2022-11-07 07:50:00|10658|10656.5|10659|10657.5|10660|10658.5|10658|10656.5|1128
1667807700000|2022-11-07 07:55:00|10658.5|10657|10656|10654.5|10659|10657.5|10655.5|10654|1752
1667808000000|2022-11-07 08:00:00|10655.5|10654|10656.5|10655|10657.5|10656|10654|10652.5|3163
1667808300000|2022-11-07 08:05:00|10656|10654.5|10657|10655.5|10657.5|10656|10655.5|10653.5|1806
1667808600000|2022-11-07 08:10:00|10657.5|10656|10658|10656.5|10658|10656.5|10657|10655.5|3136
1667808900000|2022-11-07 08:15:00|10658.5|10657|10661.5|10660|10661.5|10660|10658.5|10657|1879
1667809200000|2022-11-07 08:20:00|10661|10659.5|10662.5|10661|10662.5|10661|10660|10658.5|2311
1667809500000|2022-11-07 08:25:00|10662|10660.5|10661.5|10660|10662.5|10661|10661.5|10660|2335
1667809800000|2022-11-07 08:30:00|10661|10659.5|10661.5|10660|10661.5|10660|10659.5|10658|2518
1667810100000|2022-11-07 08:35:00|10661|10659.5|10660.5|10659|10661.5|10660|10660.5|10659|1169
1667810400000|2022-11-07 08:40:00|10660|10658.5|10659|10657.5|10660|10658.5|10659|10657.5|1088
1667810700000|2022-11-07 08:45:00|10659.5|10658|10659|10657.5|10659.5|10658|10657.5|10656|740
1667811000000|2022-11-07 08:50:00|10659.5|10658|10658.5|10657|10659.5|10658|10658.5|10657|1277
1667811300000|2022-11-07 08:55:00|10659|10657.5|10657.5|10656|10659|10657.5|10657.5|10656|1110
1667811600000|2022-11-07 09:00:00|10658|10656.5|10659.5|10658|10659.5|10658|10657.5|10656|2340
1667811900000|2022-11-07 09:05:00|10659|10657.5|10659.5|10658|10660|10658.5|10658.5|10657|1450
1667812200000|2022-11-07 09:10:00|10660|10658.5|10660|10658.5|10660|10658.5|10659|10657.5|1149
1667812500000|2022-11-07 09:15:00|10659.5|10658|10656|10654.5|10660|10658.5|10656|10654.5|5368
1667812800000|2022-11-07 09:20:00|10656.5|10655|10659.5|10658|10659.5|10658|10656.5|10655|3519
1667813100000|2022-11-07 09:25:00|10660|10658.5|10660.5|10659|10661.5|10659.5|10659.5|10658|3064
1667813400000|2022-11-07 09:30:00|10660|10658.5|10660.5|10659|10661|10659.5|10660|10658.5|1328
1667813700000|2022-11-07 09:35:00|10661|10659.5|10661.5|10660|10662|10660|10660.5|10659|2339
1667814000000|2022-11-07 09:40:00|10661|10659.5|10663|10661.5|10663|10661.5|10660.5|10659|3701
1667814300000|2022-11-07 09:45:00|10662.5|10661|10664.5|10663|10664.5|10663|10662|10660.5|2389
1667814600000|2022-11-07 09:50:00|10665|10663.5|10665|10663.5|10665.5|10664|10664.5|10663|7224
1667814900000|2022-11-07 09:55:00|10664.5|10663|10665.5|10664|10665.5|10664|10664|10662|1788
1667815200000|2022-11-07 10:00:00|10666|10664.5|10666.5|10665|10667|10665|10666|10664.5|758
1667815500000|2022-11-07 10:05:00|10666|10664.5|10664.5|10663|10666.5|10664.5|10664.5|10663|2679
1667815800000|2022-11-07 10:10:00|10665|10663.5|10664|10662.5|10665|10663.5|10663|10661.5|4877
1667816100000|2022-11-07 10:15:00|10663.5|10662|10663.5|10662|10664.5|10663|10663.5|10662|2674
1667816400000|2022-11-07 10:20:00|10663|10661.5|10663|10661.5|10663.5|10662|10662.5|10661|624
1667816700000|2022-11-07 10:25:00|10662.5|10661|10663|10661.5|10663.5|10662|10662.5|10661|579
1667817000000|2022-11-07 10:30:00|10663.5|10662|10663.5|10662|10664|10662.5|10662.5|10661|1584
1667817300000|2022-11-07 10:35:00|10663|10661.5|10663|10661.5|10664|10662.5|10663|10661.5|710
1667817600000|2022-11-07 10:40:00|10663.5|10662|10662|10660.5|10663.5|10662|10661.5|10660|1308
1667817900000|2022-11-07 10:45:00|10662.5|10660|10663|10661.5|10663.5|10662|10662|10660|1192
1667818200000|2022-11-07 10:50:00|10663.5|10662|10663|10661.5|10663.5|10662|10662.5|10661|879
1667818500000|2022-11-07 10:55:00|10663.5|10661|10663.5|10662|10664.5|10663|10663|10661|1045
1667818800000|2022-11-07 11:00:00|10663|10661.5|10664|10662.5|10664|10662.5|10663|10661.5|942
1667819100000|2022-11-07 11:05:00|10664.5|10663|10664|10662.5|10664.5|10663|10663.5|10662|2161
1667819400000|2022-11-07 11:10:00|10663.5|10662|10662|10660.5|10664|10662.5|10661.5|10660|1345
1667819700000|2022-11-07 11:15:00|10661.5|10660|10662|10660.5|10662.5|10661|10661.5|10660|1072
1667820000000|2022-11-07 11:20:00|10661.5|10660|10661.5|10660|10661.5|10660.5|10661|10659.5|791
1667820300000|2022-11-07 11:25:00|10661|10659.5|10661|10659.5|10661|10659.5|10661|10659.5|262
1667820600000|2022-11-07 11:30:00|10660.5|10659|10660.5|10659|10660.5|10659|10659.5|10658|1466
1667820900000|2022-11-07 11:35:00|10661|10659.5|10662|10660.5|10662|10660.5|10660.5|10659|1498
1667821200000|2022-11-07 11:40:00|10662.5|10661|10663|10661.5|10663|10661.5|10661.5|10660|2556
1667821500000|2022-11-07 11:45:00|10662.5|10661|10662|10660.5|10662.5|10661|10661.5|10660|484
1667821800000|2022-11-07 11:50:00|10662.5|10661|10662|10660.5|10662.5|10661|10661.5|10660|859
1667822100000|2022-11-07 11:55:00|10661.5|10660|10660.5|10659|10661.5|10660|10660.5|10659|894
1667822400000|2022-11-07 12:00:00|10661|10659.5|10660|10658.5|10661|10659.5|10660|10658.5|983
1667822700000|2022-11-07 12:05:00|10659.5|10658|10660|10658.5|10660.5|10659|10659.5|10658|889
1667823000000|2022-11-07 12:10:00|10660.5|10659|10660.5|10659|10661|10659.5|10660|10658.5|374
1667823300000|2022-11-07 12:15:00|10661|10659.5|10661|10659.5|10661.5|10660|10659.5|10658|1056
1667823600000|2022-11-07 12:20:00|10661.5|10659|10660|10658.5|10661.5|10659|10660|10658.5|1103
1667823900000|2022-11-07 12:25:00|10660.5|10659|10661|10659.5|10662|10660.5|10660|10658.5|920
1667824200000|2022-11-07 12:30:00|10661.5|10660|10661|10659.5|10662|10660.5|10661|10659.5|1173
1667824500000|2022-11-07 12:35:00|10660.5|10659|10662.5|10661|10662.5|10661|10660.5|10659|1118
1667824800000|2022-11-07 12:40:00|10662|10660.5|10662|10660.5|10662.5|10661|10662|10660.5|1096
1667825100000|2022-11-07 12:45:00|10661.5|10660|10661|10659.5|10662|10660.5|10661|10659.5|353
1667825400000|2022-11-07 12:50:00|10661.5|10660|10662|10660.5|10662.5|10661|10661|10659.5|637
1667825700000|2022-11-07 12:55:00|10661.5|10660|10662.5|10661|10662.5|10661|10661.5|10660|374
1667826000000|2022-11-07 13:00:00|10663|10661.5|10661|10659.5|10663|10661.5|10660.5|10659|623
1667826300000|2022-11-07 13:05:00|10661.5|10660|10661.5|10660|10662.5|10661|10661|10659.5|1193
1667826600000|2022-11-07 13:10:00|10661|10659.5|10663.5|10662|10664|10662.5|10661|10659.5|2212
1667826900000|2022-11-07 13:15:00|10664|10662.5|10664|10662.5|10664.5|10663|10663.5|10662|966
1667827200000|2022-11-07 13:20:00|10663.5|10662|10662.5|10661|10663.5|10662|10661|10659.5|2220
1667827500000|2022-11-07 13:25:00|10662|10660.5|10662.5|10661|10663|10661.5|10662|10660.5|2232
1667827800000|2022-11-07 13:30:00|10663|10661.5|10662.5|10661|10663.5|10661.5|10662|10660.5|1473
1667828100000|2022-11-07 13:35:00|10663|10661.5|10662|10660.5|10663.5|10662|10661.5|10660|1514
1667828400000|2022-11-07 13:40:00|10662.5|10661|10661.5|10660|10663|10661.5|10661.5|10660|504
1667828700000|2022-11-07 13:45:00|10662|10659.5|10660|10658.5|10662|10660|10660|10658.5|1539
1667829000000|2022-11-07 13:50:00|10660.5|10658|10660.5|10659|10660.5|10659|10659.5|10658|732
1667829300000|2022-11-07 13:55:00|10661|10659.5|10660.5|10659|10661.5|10660|10660|10658.5|1966
1667829600000|2022-11-07 14:00:00|10660|10658.5|10660|10658.5|10661|10659.5|10659.5|10658|420
1667829900000|2022-11-07 14:05:00|10659.5|10658|10660|10658.5|10660|10658.5|10659|10657|1269
1667830200000|2022-11-07 14:10:00|10659.5|10658|10660|10658.5|10661|10659.5|10659.5|10658|776
1667830500000|2022-11-07 14:15:00|10659.5|10658|10658|10656.5|10659.5|10658|10658|10656.5|2327
1667830800000|2022-11-07 14:20:00|10658.5|10657|10656.5|10655|10659|10657.5|10656.5|10655|9771
1667831100000|2022-11-07 14:25:00|10657|10655.5|10658.5|10657|10659|10657.5|10656.5|10655|1463
1667831400000|2022-11-07 14:30:00|10658|10656.5|10657.5|10656|10658.5|10657|10657|10655.5|2400
1667831700000|2022-11-07 14:35:00|10657|10655.5|10656|10654.5|10657|10655.5|10655.5|10654|2451
1667832000000|2022-11-07 14:40:00|10655.5|10654|10657.5|10656|10657.5|10656|10655|10653.5|6058
1667832300000|2022-11-07 14:45:00|10658|10656.5|10657|10655.5|10658|10656.5|10657|10655.5|1633
1667832600000|2022-11-07 14:50:00|10656.5|10655|10655.5|10654|10657|10655.5|10655|10653.5|2046
1667832900000|2022-11-07 14:55:00|10656|10654.5|10654.5|10653|10656|10654.5|10654.5|10652.5|4897
1667833200000|2022-11-07 15:00:00|10654|10652.5|10655|10653.5|10655.5|10654|10654|10652.5|4014
1667833500000|2022-11-07 15:05:00|10654.5|10653|10654.5|10653|10655.5|10654|10654|10652.5|3539
1667833800000|2022-11-07 15:10:00|10654|10652.5|10655|10653.5|10655.5|10654|10654|10652.5|6236
1667834100000|2022-11-07 15:15:00|10655.5|10654|10655.5|10654|10655.5|10654|10655|10653.5|1219
1667834400000|2022-11-07 15:20:00|10655|10653.5|10654|10652.5|10655|10653.5|10653.5|10652|4184
1667834700000|2022-11-07 15:25:00|10653.5|10652|10654.5|10653|10654.5|10653|10653|10651.5|1560
1667835000000|2022-11-07 15:30:00|10654|10652.5|10655|10653.5|10655.5|10654|10653.5|10652|1966
1667835300000|2022-11-07 15:35:00|10654.5|10653|10654|10652.5|10655|10653.5|10654|10652|743
1667835600000|2022-11-07 15:40:00|10654.5|10653|10654|10652.5|10654.5|10653|10653.5|10652|3342
1667835900000|2022-11-07 15:45:00|10654.5|10653|10654|10652.5|10654.5|10653|10653.5|10652|3791
1667836200000|2022-11-07 15:50:00|10653.5|10652|10654|10652.5|10654.5|10653|10653.5|10652|1180
1667836500000|2022-11-07 15:55:00|10653.5|10652|10654.5|10653|10654.5|10653|10653.5|10652|1752
1667836800000|2022-11-07 16:00:00|10654|10652.5|10654.5|10653|10654.5|10653|10654|10652.5|1014
1667837100000|2022-11-07 16:05:00|10654|10652.5|10654|10652.5|10654.5|10653|10653.5|10652|1575
1667837400000|2022-11-07 16:10:00|10654.5|10653|10654|10652.5|10654.5|10653|10654|10652.5|2806
1667837700000|2022-11-07 16:15:00|10654.5|10653|10654.5|10653|10655|10653.5|10654.5|10653|1721
1667838000000|2022-11-07 16:20:00|10654|10652.5|10653|10651|10654.5|10653|10652.5|10651|1814
1667838300000|2022-11-07 16:25:00|10652.5|10651.5|10653|10651.5|10654|10652.5|10652.5|10651|3508
1667838600000|2022-11-07 16:30:00|10653.5|10652|10653.5|10652|10653.5|10652|10652.5|10651|2029
1667838900000|2022-11-07 16:35:00|10653|10651.5|10651|10649.5|10653|10651.5|10651|10649.5|2946
1667839200000|2022-11-07 16:40:00|10651.5|10650|10649.5|10647.5|10651.5|10650|10649.5|10647.5|3248
1667839500000|2022-11-07 16:45:00|10649|10648|10650|10648.5|10650|10648.5|10649|10648|983
1667839800000|2022-11-07 16:50:00|10649.5|10648|10648.5|10647|10650|10648.5|10648.5|10647|823
1667840100000|2022-11-07 16:55:00|10649|10647.5|10648.5|10647|10649.5|10648|10648.5|10647|749
1667840400000|2022-11-07 17:00:00|10648|10646.5|10649|10647.5|10649.5|10648|10648|10646.5|1135
1667840700000|2022-11-07 17:05:00|||||||||957
1667841000000|2022-11-07 17:10:00|10649.5|10648|10648.5|10647|10649.5|10648|10648.5|10647|5722
1667841300000|2022-11-07 17:15:00|10648|10646.5|10648|10646.5|10649|10647.5|10648|10646.5|458
1667841600000|2022-11-07 17:20:00|10648.5|10647|10649|10647.5|10649|10647.5|10648|10646.5|34
1667841900000|2022-11-07 17:25:00|||||||||203
1667842200000|2022-11-07 17:30:00|10649.5|10648|10649|10647.5|10649.5|10648|10649|10647.5|221
1667842500000|2022-11-07 17:35:00|10648.5|10647|10649.5|10648|10650|10648|10648.5|10647|291
1667842800000|2022-11-07 17:40:00|10649|10647.5|10649.5|10648|10649.5|10648|10649|10647.5|178
1667843100000|2022-11-07 17:45:00|||||||||4
1667843400000|2022-11-07 17:50:00|10649|10647.5|10649|10647.5|10649|10647.5|10649|10647.5|210
1667843700000|2022-11-07 17:55:00|10648.5|10647|10648.5|10647|10649|10647.5|10648|10646.5|297
1667844000000|2022-11-07 18:00:00|10649|10647.5|10649|10647.5|10649|10647.5|10649|10647.5|457
1667844300000|2022-11-07 18:05:00|10649.5|10648|10650|10648.5|10650|10648.5|10649.5|10648|142
1667844600000|2022-11-07 18:10:00|10650.5|10649|10650.5|10649|10651|10649.5|10650.5|10649|740
1667844900000|2022-11-07 18:15:00|10651|10649.5|10651|10649.5|10651|10649.5|10651|10649.5|171
1667845200000|2022-11-07 18:20:00|10651.5|10650|10651.5|10650|10651.5|10650|10651.5|10650|14
1667845500000|2022-11-07 18:25:00|10651|10649.5|10651.5|10650|10651.5|10650|10651|10649.5|297
1667845800000|2022-11-07 18:30:00|10651|10649.5|10651.5|10650|10651.5|10650|10651|10649.5|97
1667846100000|2022-11-07 18:35:00|10651|10649.5|10651.5|10650|10651.5|10650|10651|10649.5|73
1667846400000|2022-11-07 18:40:00||10649.5||10650||10650||10649.5|36
1667846700000|2022-11-07 18:45:00|10651|10649.5|10651|10649.5|10651|10649.5|10651|10649.5|40
1667847000000|2022-11-07 18:50:00|||||||||7
1667847300000|2022-11-07 18:55:00|10651.5|10650|10651|10649.5|10651.5|10650|10651|10649.5|40
1667847600000|2022-11-07 19:00:00|10651.5|10650|10651.5|10650|10651.5|10650|10651.5|10650|70
1667847900000|2022-11-07 19:05:00|10651|10649.5|10651|10649.5|10651|10649.5|10651|10649.5|18
1667848500000|2022-11-07 19:15:00|10650.5|10649|10650.5|10649|10650.5|10649|10650.5|10649|441
1667848800000|2022-11-07 19:20:00|10650|10648.5|10650|10648.5|10650.5|10649|10650|10648.5|220
1667849100000|2022-11-07 19:25:00|10650.5|10649|10650.5|10648.5|10650.5|10649|10650|10648.5|28
1667849400000|2022-11-07 19:30:00|10650|10649|10650|10648|10650|10649|10650|10648|18
1667849700000|2022-11-07 19:35:00|10649.5|10648.5|10650|10648.5|10650|10648.5|10649.5|10648|355
1667850000000|2022-11-07 19:40:00|10649.5|10648|10649|10647.5|10650|10648.5|10649|10647.5|167
1667850300000|2022-11-07 19:45:00|10649.5|10648|10649.5|10648|10650|10648.5|10649|10647.5|65
1667850600000|2022-11-07 19:50:00|10650||10649.5||10650||10649.5||4
1667850900000|2022-11-07 19:55:00|10649|10647.5|10648.5|10647|10649.5|10648|10648.5|10647|71
1667851200000|2022-11-07 20:00:00|10649|10647.5|10648.5|10647|10649|10647.5|10648.5|10647|14
1667851500000|2022-11-07 20:05:00|10649|10647.5|10649|10647.5|10649|10647.5|10648.5|10647|4
1667851800000|2022-11-07 20:10:00|10648.5|10647|10649|10647.5|10649|10647.5|10648.5|10647|29
1667852100000|2022-11-07 20:15:00|||||||||6
1667852400000|2022-11-07 20:20:00|10648.5|10647|10649|10647.5|10649|10647.5|10648.5|10647|61
1667852700000|2022-11-07 20:25:00|10649.5|10647|10649.5|10648|10649.5|10648|10649|10647|37
1667853000000|2022-11-07 20:30:00|||||||||253
1667853300000|2022-11-07 20:35:00|10650|10648.5|10649|10647.5|10650|10648.5|10649|10647.5|257
1667853600000|2022-11-07 20:40:00|10649.5|10648|10649.5|10648|10649.5|10648|10649|10647.5|20
1667853900000|2022-11-07 20:45:00|10650|10648.5|10650|10648.5|10650|10648.5|10650|10648.5|24
1667854200000|2022-11-07 20:50:00|10649.5|10648|10649.5|10648|10649.5|10648|10649.5|10648|47
1667854500000|2022-11-07 20:55:00|10649|10647.5|10649|10647|10649|10648|10649|10647|23
1667866500000|2022-11-08 00:15:00|10649.5|10647.5|10648.5|10647|10649.5|10648|10648.5|10647|124
1667866800000|2022-11-08 00:20:00|10649|10647.5|10649.5|10648|10649.5|10648|10649|10647|16
1667867100000|2022-11-08 00:25:00|||||||||4
1667867400000|2022-11-08 00:30:00|10650|10648.5|10650|10648.5|10650|10648.5|10649.5|10648|63
1667867700000|2022-11-08 00:35:00|10649.5|10648|10650|10648|10650|10648|10649.5|10648|17
1667868000000|2022-11-08 00:40:00||10648.5||10648.5||10648.5||10648.5|4
1667868300000|2022-11-08 00:45:00|10649.5|10648|10649.5|10648|10649.5|10648|10649.5|10647.5|12
1667868600000|2022-11-08 00:50:00|10649|10647.5|10649.5|10647.5|10649.5|10648|10649|10647.5|5
1667868900000|2022-11-08 00:55:00||10648||10648||10648||10647.5|19
1667869200000|2022-11-08 01:00:00|10649|10647.5|10649|10647.5|10649.5|10648|10649|10647.5|13
1667869500000|2022-11-08 01:05:00|10649.5|10648|10650|10648.5|10650|10648.5|10649.5|10648|55
1667869800000|2022-11-08 01:10:00|10649.5|10648|10650|10648.5|10650|10648.5|10649.5|10648|14
1667870100000|2022-11-08 01:15:00|10650.5|10649|10650.5|10649|10650.5|10649|10650|10649|0
1667870400000|2022-11-08 01:20:00|10651||10650.5||10651||10650.5||3
1667870700000|2022-11-08 01:25:00||10648.5||10649||10649||10648.5|235
1667871000000|2022-11-08 01:30:00|10650|10648.5|10649.5|10648|10650.5|10648.5|10649.5|10648|7
1667871300000|2022-11-08 01:35:00|10649|10647.5|10649.5|10648|10649.5|10648|10649|10647.5|25
1667871600000|2022-11-08 01:40:00|10650|10648.5|10650|10648.5|10650|10648.5|10650|10648.5|16
1667871900000|2022-11-08 01:45:00|10650.5|10649|10649.5|10648|10650.5|10649|10649.5|10648|11
1667872200000|2022-11-08 01:50:00|10650|10648.5|10650.5|10648.5|10650.5|10649|10650|10648.5|6
1667872500000|2022-11-08 01:55:00|10651|10649|10651|10649|10651|10649.5|10650.5|10649|17
1667872800000|2022-11-08 02:00:00|10650.5|10649.5|10650.5|10649|10651.5|10649.5|10650.5|10649|423
1667873100000|2022-11-08 02:05:00|10650|10648.5|10650|10648.5|10650|10648.5|10650|10648.5|5
1667873400000|2022-11-08 02:10:00|10650.5||10650||10650.5||10650||1
1667873700000|2022-11-08 02:15:00|||||||||20
1667874000000|2022-11-08 02:20:00|||||||||1
1667874300000|2022-11-08 02:25:00|10650.5|10649|10650.5|10648.5|10650.5|10649|10650.5|10648.5|12
1667874600000|2022-11-08 02:30:00|||||||||4
1667874900000|2022-11-08 02:35:00|10650|10649|10650|10648.5|10650.5|10649|10650|10648.5|17
1667875200000|2022-11-08 02:40:00|10650.5||10650||10650.5||10650||5
1667875500000|2022-11-08 02:45:00|||||||||2
1667875800000|2022-11-08 02:50:00||10648||10648.5||10648.5||10648|6
1667876100000|2022-11-08 02:55:00|10650.5|10648|10650.5|10648.5|10650.5|10649|10650|10648|30
1667876400000|2022-11-08 03:00:00|10650||10650||10650.5||10650||1
1667876700000|2022-11-08 03:05:00|10650.5||10650.5||10650.5||10650.5||3
1667877000000|2022-11-08 03:10:00||10649||10649||10649||10649|3
1667877300000|2022-11-08 03:15:00|10650|10648.5|10650.5|10649|10650.5|10649|10650|10648.5|13
1667878200000|2022-11-08 03:30:00|||||||||3
1667878500000|2022-11-08 03:35:00|||||||||4
1667878800000|2022-11-08 03:40:00|10650|10648.5|10650|10648.5|10650|10648.5|10650|10648.5|11
1667879100000|2022-11-08 03:45:00|||||||||25
1667879400000|2022-11-08 03:50:00|10650.5||10650.5||10650.5||10650||12
1667879700000|2022-11-08 03:55:00|10650|10648|10650|10648.5|10650|10648.5|10650|10648|9
1667880000000|2022-11-08 04:00:00|10650.5|10649|10650|10648.5|10650.5|10649|10650|10648.5|44
1667880300000|2022-11-08 04:05:00|10650.5||10650.5||10650.5||10650||0
1667880600000|2022-11-08 04:10:00||10649||10649||10649||10649|3
1667881200000|2022-11-08 04:20:00|||||||||1
1667881500000|2022-11-08 04:25:00|||||||||2
1667881800000|2022-11-08 04:30:00|||||||||2
1667882100000|2022-11-08 04:35:00|||||||||3
1667882400000|2022-11-08 04:40:00|10650|10648.5|10650|10648.5|10650|10648.5|10650|10648.5|9
1667882700000|2022-11-08 04:45:00|10650.5|10649|10650|10648.5|10650.5|10649|10650|10648.5|5
1667883000000|2022-11-08 04:50:00|10649.5|10648|10649.5|10647.5|10649.5|10648|10649|10647.5|730
1667883300000|2022-11-08 04:55:00|10649|10647|10649|10647.5|10649|10647.5|10649|10647|2
1667883600000|2022-11-08 05:00:00|10649.5|10648|10650|10648|10650|10648.5|10649.5|10647.5|82
1667883900000|2022-11-08 05:05:00|10649.5|10648.5|10650|10648|10650|10648.5|10649.5|10648|15
1667884200000|2022-11-08 05:10:00|10649.5|10648.5|10650|10648.5|10650|10648.5|10649.5|10648.5|26
1667884500000|2022-11-08 05:15:00|10650.5||10650.5||10650.5||10650||26
1667884800000|2022-11-08 05:20:00|10650|10649|10650.5|10649|10650.5|10649|10650|10649|3
1667885100000|2022-11-08 05:25:00|||||||||2
1667885400000|2022-11-08 05:30:00|10650|10648.5|10650|10648.5|10650.5|10648.5|10650|10648.5|6
1667886000000|2022-11-08 05:40:00|||||||||7
1667886300000|2022-11-08 05:45:00|10649.5|10648|10650|10648|10650|10648|10649.5|10648|541
1667886600000|2022-11-08 05:50:00||10648.5||10648.5||10648.5||10648.5|0
1667886900000|2022-11-08 05:55:00|10649.5|10648|10650|10648|10650|10648|10649.5|10648|14
1667887200000|2022-11-08 06:00:00|10649.5|10648.5|10650.5|10649|10650.5|10649|10649.5|10648|625
1667887500000|2022-11-08 06:05:00||10648.5||10649||10649||10648.5|1
1667887800000|2022-11-08 06:10:00||10648.5||10649||10649||10648.5|5
1667888100000|2022-11-08 06:15:00|10651|10649.5|10651.5|10650|10651.5|10650|10651|10649.5|797
1667888400000|2022-11-08 06:20:00|10651|10649.5|10651|10649|10651|10649.5|10650.5|10649|988
1667888700000|2022-11-08 06:25:00|10650.5|10649.5|10651|10649|10651|10649.5|10650.5|10649|385
1667889000000|2022-11-08 06:30:00|||||||||19
1667889300000|2022-11-08 06:35:00|10651.5|10649.5|10651|10649.5|10651.5|10649.5|10651|10649.5|195
1667889600000|2022-11-08 06:40:00|10651.5|10650|10651|10649.5|10651.5|10650|10651|10649|352
1667889900000|2022-11-08 06:45:00|10650.5|10649|10651|10649.5|10651|10649.5|10650.5|10649|118
1667890200000|2022-11-08 06:50:00|||||||||20
1667890500000|2022-11-08 06:55:00|10650.5|10649|10650.5|10649|10651|10649.5|10650|10648.5|145
1667890800000|2022-11-08 07:00:00|10650|10648.5|10651|10649.5|10652|10650|10650|10648.5|1278
1667891100000|2022-11-08 07:05:00|10651.5|10650|10651|10649|10652|10650.5|10650.5|10649|445
1667891400000|2022-11-08 07:10:00|10650.5|10648.5|10649.5|10648|10650.5|10649|10649.5|10647.5|625
1667891700000|2022-11-08 07:15:00|10650|10648.5|10650|10648.5|10650.5|10649|10649.5|10647.5|627
1667892000000|2022-11-08 07:20:00|10649.5|10648|10651|10649.5|10651|10649.5|10649.5|10648|663
1667892300000|2022-11-08 07:25:00|10650.5|10649|10651|10649.5|10651.5|10650|10650.5|10649|627
1667892600000|2022-11-08 07:30:00|10650.5|10649|10650.5|10649|10651|10649|10649.5|10647.5|749
1667892900000|2022-11-08 07:35:00|10650|10648.5|10648.5|10647|10651|10649.5|10648.5|10647|1102
1667893200000|2022-11-08 07:40:00|10648|10646.5|10648.5|10647|10648.5|10647|10647.5|10646|835
1667893500000|2022-11-08 07:45:00|10648|10646.5|10648|10646.5|10649|10647.5|10648|10646.5|959
1667893800000|2022-11-08 07:50:00|10648.5|10647|10648|10646.5|10648.5|10647|10646.5|10645|989
1667894100000|2022-11-08 07:55:00|10647.5|10646|10648|10646.5|10648.5|10647|10647|10645.5|896
1667894400000|2022-11-08 08:00:00|10648.5|10646|10646.5|10645|10649|10647.5|10646.5|10645|3307
1667894700000|2022-11-08 08:05:00|10647|10645.5|10647.5|10646|10647.5|10646|10646|10644.5|2078
1667895000000|2022-11-08 08:10:00|10647|10645.5|10646|10644.5|10649.5|10648|10646|10644.5|1388
1667895300000|2022-11-08 08:15:00|10646.5|10645|10647|10645.5|10647.5|10646|10646|10644.5|1889
1667895600000|2022-11-08 08:20:00|10646.5|10645|10646.5|10645|10647|10645.5|10645.5|10644|884
1667895900000|2022-11-08 08:25:00|10646|10644.5|10646.5|10645|10646.5|10645|10644.5|10643|2475
1667896200000|2022-11-08 08:30:00|10646|10644.5|10647.5|10646|10647.5|10646|10645.5|10644|5287
1667896500000|2022-11-08 08:35:00|10647|10645.5|10649|10647.5|10649|10647.5|10647|10645.5|2210
1667896800000|2022-11-08 08:40:00|10648.5|10647|10648.5|10647|10649|10647.5|10648|10646|3682
1667897100000|2022-11-08 08:45:00|10648|10646.5|10648.5|10647|10649|10647.5|10648|10646.5|1621
1667897400000|2022-11-08 08:50:00|10648|10646.5|10647.5|10646|10648|10647|10647|10645.5|3017
1667897700000|2022-11-08 08:55:00|10648|10646.5|10647.5|10646|10648|10646.5|10647|10645.5|2317
1667898000000|2022-11-08 09:00:00|10647|10645.5|10647|10645.5|10648|10646.5|10647|10645.5|2253
1667898300000|2022-11-08 09:05:00|10647.5|10646|10648|10646.5|10648.5|10647|10647|10646|1922
1667898600000|2022-11-08 09:10:00|10648.5|10647|10649|10647.5|10649.5|10648|10648.5|10647|2192
1667898900000|2022-11-08 09:15:00|10648.5|10647|10646.5|10645|10648.5|10647|10646|10644.5|1235
1667899200000|2022-11-08 09:20:00|10647|10645.5|10649.5|10648|10650|10648.5|10647|10645.5|2844
1667899500000|2022-11-08 09:25:00|10649|10647.5|10649.5|10648|10650|10648.5|10649|10647.5|2356
1667899800000|2022-11-08 09:30:00|10650|10648.5|10649.5|10648|10650|10648.5|10649.5|10648|577
1667900100000|2022-11-08 09:35:00|10649|10647.5|10649.5|10648|10650|10648.5|10649|10647.5|2154
1667900400000|2022-11-08 09:40:00|10649|10647.5|10650.5|10649|10651|10649.5|10649|10647.5|2534
1667900700000|2022-11-08 09:45:00|10650|10648.5|10648.5|10647|10650|10648.5|10648|10646.5|1931
1667901000000|2022-11-08 09:50:00|10648|10646.5|10649.5|10648|10650|10648.5|10648|10646.5|2265
1667901300000|2022-11-08 09:55:00|10650|10648.5|10650.5|10649|10651|10649.5|10649|10647.5|2432
1667901600000|2022-11-08 10:00:00|10650|10648.5|10650|10648.5|10651|10649.5|10649.5|10648|3662
1667901900000|2022-11-08 10:05:00|10649.5|10648|10650.5|10649|10650.5|10649|10649.5|10648|1308
1667902200000|2022-11-08 10:10:00|10650|10648.5|10650|10648.5|10650.5|10649|10650|10648.5|2648
1667902500000|2022-11-08 10:15:00|10649.5|10648|10649.5|10648|10650|10648.5|10649|10647.5|4957
1667902800000|2022-11-08 10:20:00|10649|10647.5|10648|10646.5|10649|10647.5|10647.5|10646|3020
1667903100000|2022-11-08 10:25:00|10647.5|10646|10650|10648.5|10650|10648.5|10647.5|10646|11692
1667903400000|2022-11-08 10:30:00|10650.5|10649|10647|10645.5|10651.5|10650|10646.5|10645|12995
1667903700000|2022-11-08 10:35:00|10647.5|10646|10646|10644.5|10648|10646.5|10646|10644.5|3530
1667904000000|2022-11-08 10:40:00|10645.5|10644|10647.5|10646|10647.5|10646|10645|10643.5|3539
1667904300000|2022-11-08 10:45:00|10648|10646.5|10647.5|10646|10648.5|10647|10647.5|10646|3404
1667904600000|2022-11-08 10:50:00|10648|10646.5|10647.5|10646|10648.5|10647|10647.5|10646|2865
1667904900000|2022-11-08 10:55:00|10648|10646.5|10648|10646.5|10648.5|10647|10647.5|10646|1662
1667905200000|2022-11-08 11:00:00|10647.5|10646|10647.5|10646|10648|10646.5|10647|10645.5|1059
1667905500000|2022-11-08 11:05:00|10647|10645.5|10647.5|10646|10648|10646.5|10647|10645.5|2119
1667905800000|2022-11-08 11:10:00|10648|10646.5|10648|10646.5|10648.5|10647|10647.5|10646|1494
1667906100000|2022-11-08 11:15:00|10647.5|10646|10647.5|10646|10648|10646.5|10647|10645.5|579
1667906400000|2022-11-08 11:20:00|10647|10645.5|10648.5|10647|10649|10647|10647|10645.5|1968
1667906700000|2022-11-08 11:25:00|10649|10647.5|10648.5|10647|10649|10647.5|10648.5|10646.5|1812
1667907000000|2022-11-08 11:30:00|10648|10646.5|10648.5|10647|10649.5|10648|10648|10646.5|2101
1667907300000|2022-11-08 11:35:00|10649|10647.5|10649|10647.5|10649|10647.5|10649|10647.5|936
1667907600000|2022-11-08 11:40:00|10649.5|10648|10648.5|10647|10649.5|10648|10648|10646.5|1744
1667907900000|2022-11-08 11:45:00|10649|10647.5|10649|10647.5|10649|10647.5|10649|10647.5|839
1667908200000|2022-11-08 11:50:00|10648.5|10647|10649|10647.5|10649|10647.5|10648.5|10647|1368
1667908500000|2022-11-08 11:55:00|10648.5|10647|10647.5|10646|10649|10647.5|10647.5|10646|3022
1667908800000|2022-11-08 12:00:00|10648|10646.5|10648|10646.5|10648.5|10647|10647.5|10646|2624
1667909100000|2022-11-08 12:05:00|10648.5|10647|10647.5|10646|10648.5|10647|10647|10645.5|1266
1667909400000|2022-11-08 12:10:00|10648|10646.5|10648|10646.5|10648.5|10647|10647.5|10646|899
1667909700000|2022-11-08 12:15:00|10647.5|10646|10644.5|10643|10647.5|10646|10644.5|10642.5|9462
1667910000000|2022-11-08 12:20:00|10644|10642.5|10644.5|10643|10645|10643.5|10643|10641.5|3674
1667910300000|2022-11-08 12:25:00|10645|10643.5|10645|10643.5|10645.5|10644|10644.5|10643|1158
1667910600000|2022-11-08 12:30:00|10645.5|10644|10646|10644.5|10646.5|10645|10645|10643.5|2559
1667910900000|2022-11-08 12:35:00|10645.5|10644|10646|10644.5|10646.5|10645|10645.5|10644|1478
1667911200000|2022-11-08 12:40:00|10646.5|10645|10646|10644.5|10647|10645.5|10646|10644.5|5789
1667911500000|2022-11-08 12:45:00|10645.5|10644|10646|10644.5|10647|10645.5|10645.5|10644|1057
1667911800000|2022-11-08 12:50:00|10646.5|10645|10646.5|10645|10647|10645.5|10646|10644.5|1089
1667912100000|2022-11-08 12:55:00|10646|10644.5|10645.5|10644|10646.5|10645|10645.5|10644|1875
1667912400000|2022-11-08 13:00:00|10646|10644.5|10645.5|10644|10646|10644.5|10645|10643.5|1928
1667912700000|2022-11-08 13:05:00|10646|10644.5|10644.5|10643|10646|10644.5|10644.5|10643|2818
1667913000000|2022-11-08 13:10:00|10644|10642.5|10644|10642.5|10644|10642.5|10643|10641.5|2281
1667913300000|2022-11-08 13:15:00|10644.5|10643|10644|10642.5|10646|10644.5|10644|10642|4111
1667913600000|2022-11-08 13:20:00|10644.5|10643|10646|10644.5|10646|10644.5|10644.5|10642.5|10371
1667913900000|2022-11-08 13:25:00|10645.5|10644|10645.5|10644|10646|10644.5|10645|10643.5|1499
1667914200000|2022-11-08 13:30:00|10645|10643.5|10643|10641.5|10645|10644|10642.5|10641|2318
1667914500000|2022-11-08 13:35:00|10643.5|10642|10643|10641.5|10644|10642.5|10642|10640.5|2901
1667914800000|2022-11-08 13:40:00|10642.5|10641|10644.5|10643|10644.5|10643|10642.5|10641|1171
1667915100000|2022-11-08 13:45:00|10645|10643.5|10644|10642.5|10645|10643.5|10644|10642.5|1786
1667915400000|2022-11-08 13:50:00|10644.5|10643|10644|10642.5|10644.5|10643|10643.5|10642|856
1667915700000|2022-11-08 13:55:00|10644.5|10643|10643.5|10642|10645|10643.5|10642.5|10641|1628
1667916000000|2022-11-08 14:00:00|10643|10641.5|10645|10643.5|10645|10643.5|10643|10641.5|3580
1667916300000|2022-11-08 14:05:00|10645.5|10644|10646|10644.5|10646|10644.5|10645.5|10644|3675
1667916600000|2022-11-08 14:10:00|10646.5|10645|10646|10644.5|10646.5|10645|10645|10643.5|4309
1667916900000|2022-11-08 14:15:00|10646.5|10645|10645|10643.5|10647|10645.5|10645|10643.5|4993
1667917200000|2022-11-08 14:20:00|10645.5|10644|10645.5|10644|10646|10644.5|10643.5|10642|8646
1667917500000|2022-11-08 14:25:00|10645|10643.5|10645.5|10644|10646|10644.5|10644|10642.5|8767
1667917800000|2022-11-08 14:30:00|10646|10644.5|10646|10644.5|10646|10644.5|10645|10643|5166
1667918100000|2022-11-08 14:35:00|10645.5|10644|10647.5|10646|10647.5|10646|10645.5|10644|2745
1667918400000|2022-11-08 14:40:00|10647|10645.5|10650.5|10649|10650.5|10649|10647|10645.5|14024
1667918700000|2022-11-08 14:45:00|10650|10648.5|10651.5|10650|10652.5|10651|10650|10648.5|12342
1667919000000|2022-11-08 14:50:00|10652|10650.5|10654|10652.5|10655.5|10654|10652|10650.5|8819
1667919300000|2022-11-08 14:55:00|10653.5|10652|10654.5|10653|10655|10653.5|10652.5|10651|9015
1667919600000|2022-11-08 15:00:00|10654|10652.5|10654.5|10653|10655.5|10654|10653|10651.5|3474
1667919900000|2022-11-08 15:05:00|10654|10652.5|10654.5|10653|10655|10653.5|10654|10652.5|2343
1667920200000|2022-11-08 15:10:00|10654|10652.5|10654.5|10653|10655|10653.5|10654|10652|3553
1667920500000|2022-11-08 15:15:00|10655|10653.5|10654.5|10653|10655.5|10653.5|10654.5|10652.5|2734
1667920800000|2022-11-08 15:20:00|10655|10653.5|10655|10653.5|10655.5|10654|10654|10652.5|2739
1667921100000|2022-11-08 15:25:00|10655.5|10654|10653.5|10652|10655.5|10654|10653|10651.5|6616
1667921400000|2022-11-08 15:30:00|10653|10651.5|10653|10651.5|10653.5|10652|10652.5|10651|5521
1667921700000|2022-11-08 15:35:00|10653.5|10652|10654.5|10653|10655.5|10654|10653|10651|8765
1667922000000|2022-11-08 15:40:00|10654|10652.5|10655|10653.5|10655.5|10654|10654|10652.5|1247
1667922300000|2022-11-08 15:45:00|10655.5|10654|10655|10653.5|10657|10655.5|10654.5|10653|3722
1667922600000|2022-11-08 15:50:00|10654.5|10653|10654|10652.5|10655|10653.5|10653.5|10652|2055
1667922900000|2022-11-08 15:55:00|10654.5|10652|10654.5|10653|10654.5|10653|10654|10652|7925
1667923200000|2022-11-08 16:00:00|10655|10653.5|10653.5|10652|10655|10653.5|10653|10651.5|2636
1667923500000|2022-11-08 16:05:00|10653|10651.5|10652|10650.5|10653.5|10652|10651.5|10650|2769
1667923800000|2022-11-08 16:10:00|10652.5|10651|10653.5|10652|10653.5|10652|10652|10650.5|3854
1667924100000|2022-11-08 16:15:00|10653|10651.5|10654|10652.5|10654|10652.5|10653|10651.5|2232
1667924400000|2022-11-08 16:20:00|10654.5|10653|10654|10652|10654.5|10653|10653.5|10652|3187
1667924700000|2022-11-08 16:25:00|10653.5|10652.5|10654|10652|10654|10652.5|10653|10651.5|1309
1667925000000|2022-11-08 16:30:00|10653.5|10652.5|10653.5|10652|10653.5|10652.5|10653.5|10652|574
1667925300000|2022-11-08 16:35:00|10654|10652.5|10653|10651.5|10654|10652.5|10653|10651.5|1382
1667925600000|2022-11-08 16:40:00|10653.5|10652|10652|10650.5|10653.5|10652|10652|10650.5|401
1667925900000|2022-11-08 16:45:00|10652.5|10651|10652|10650.5|10652.5|10651|10651.5|10650|998
1667926200000|2022-11-08 16:50:00|10652.5|10650|10652|10650.5|10652.5|10651|10652|10650|531
1667926500000|2022-11-08 16:55:00|10652.5|10651|10654|10652.5|10654|10652.5|10652|10650.5|2723
1667926800000|2022-11-08 17:00:00|10654.5|10653|10654|10652.5|10654.5|10653|10654|10652.5|2329
1667927100000|2022-11-08 17:05:00|10653.5|10652|10652.5|10651|10654|10652.5|10652.5|10651|2375
1667927400000|2022-11-08 17:10:00|10653|10651.5|10653|10651.5|10654|10652.5|10653|10651.5|1104
1667927700000|2022-11-08 17:15:00|10653.5|10652|10654|10652.5|10654.5|10653|10653.5|10652|335
1667928000000|2022-11-08 17:20:00|10654.5|10653|10655|10653.5|10655|10653.5|10654.5|10653|1062
1667928300000|2022-11-08 17:25:00|10655.5|10654|10655.5|10654|10656|10654.5|10655|10653.5|2141
1667928600000|2022-11-08 17:30:00|10656|10654.5|10656|10654.5|10656.5|10655|10655.5|10654|1729
1667928900000|2022-11-08 17:35:00|10655.5|10654|10656|10654.5|10656|10654.5|10655.5|10654|309
1667929200000|2022-11-08 17:40:00|10655.5|10654|10655.5|10654|10655.5|10654|10655.5|10654|70
1667929500000|2022-11-08 17:45:00|10656|10654.5|10656|10654.5|10656|10654.5|10655.5|10654|56
1667929800000|2022-11-08 17:50:00|10655.5|10654|10656|10654.5|10656|10654.5|10655.5|10654|598
1667930100000|2022-11-08 17:55:00|10656.5|10655|10656|10654.5|10656.5|10655|10656|10654.5|316
1667930400000|2022-11-08 18:00:00|10657.5|10656|10657|10655.5|10657.5|10656|10656.5|10655|301
1667930700000|2022-11-08 18:05:00|10657.5|10656|10658|10656.5|10658.5|10657|10657|10655.5|375
1667931000000|2022-11-08 18:10:00|10657.5|10656|10658|10656.5|10659|10657.5|10657|10655.5|331
1667931300000|2022-11-08 18:15:00|10657|10655.5|10656|10654.5|10657|10655.5|10656|10654.5|191
1667931600000|2022-11-08 18:20:00|10655.5|10654|10655.5|10654|10656|10654.5|10655.5|10654|540
1667931900000|2022-11-08 18:25:00|10655|10653.5|10655|10653.5|10655.5|10654|10654.5|10653|245
1667932200000|2022-11-08 18:30:00|10655.5|10653|10655.5|10654|10655.5|10654|10655.5|10653|85
1667932500000|2022-11-08 18:35:00|10656|10654.5|10655.5|10654|10656|10654.5|10655.5|10654|34
1667932800000|2022-11-08 18:40:00|10656|10654.5|10657|10655.5|10657|10655.5|10656|10654.5|74
1667933100000|2022-11-08 18:45:00|10656.5|10655|10657|10655.5|10657|10655.5|10656.5|10655|20
1667933400000|2022-11-08 18:50:00|10657.5|10656|10657.5|10656|10657.5|10656|10657|10655.5|223
1667933700000|2022-11-08 18:55:00|10657|10655.5|10657.5|10656|10657.5|10656|10657|10655.5|21
1667934000000|2022-11-08 19:00:00|10657|10655.5|10657.5|10656|10657.5|10656|10657|10655.5|10
1667934300000|2022-11-08 19:05:00|10658|10656.5|10658.5|10657|10658.5|10657|10657.5|10656|1781
1667934600000|2022-11-08 19:10:00|10659|10657.5|10659|10657.5|10660|10658.5|10659|10657.5|774
1667934900000|2022-11-08 19:15:00|||||||||6
1667935200000|2022-11-08 19:20:00|10658.5|10657|10659|10657.5|10659|10657.5|10658.5|10657|123
1667935500000|2022-11-08 19:25:00|10659.5|10658|10659.5|10658|10659.5|10658|10659|10657.5|28
1667935800000|2022-11-08 19:30:00|10659|10657.5|10660|10658.5|10660|10658.5|10659|10657.5|60
1667936100000|2022-11-08 19:35:00|10659.5|10658|10660|10658.5|10660|10658.5|10659.5|10658|17
1667936700000|2022-11-08 19:45:00|||||||||2
1667937000000|2022-11-08 19:50:00|10660.5|10659|10660|10658.5|10660.5|10659|10660|10658.5|434
1667937300000|2022-11-08 19:55:00|10660.5|10659|10660|10658.5|10660.5|10659|10660|10658.5|105
1667937600000|2022-11-08 20:00:00|10660.5|10659|10660|10658.5|10660.5|10659|10659.5|10658|66
1667937900000|2022-11-08 20:05:00|10660.5|10659|10660.5|10659|10660.5|10659|10660|10658.5|190
1667938200000|2022-11-08 20:10:00|||||||||6
1667938500000|2022-11-08 20:15:00|10661|10659.5|10661|10659.5|10661|10659.5|10661|10659.5|401
1667938800000|2022-11-08 20:20:00|||||||||46
1667939100000|2022-11-08 20:25:00|||||||||52
1667939400000|2022-11-08 20:30:00|10660.5|10659|10660|10658.5|10660.5|10659|10660|10658.5|145
1667939700000|2022-11-08 20:35:00|10659.5|10658|10660|10658.5|10660|10658.5|10659.5|10658|68
1667940000000|2022-11-08 20:40:00|10659.5|10658|10659.5|10658|10659.5|10658|10659.5|10658|21
1667940300000|2022-11-08 20:45:00|10660|10658.5|10659.5|10658|10660|10658.5|10659.5|10658|66
1667940600000|2022-11-08 20:50:00|10660|10658.5|10659.5|10658|10660|10658.5|10659.5|10658|18
1667940900000|2022-11-08 20:55:00|10660|10658.5|10659|10657.5|10660|10658.5|10659|10657.5|209
1667952900000|2022-11-09 00:15:00|10661|10659.5|10660.5|10659|10662|10660.5|10660.5|10659|53
1667953200000|2022-11-09 00:20:00|10661|10659.5|10661|10659.5|10661|10659.5|10661|10659.5|11
1667953500000|2022-11-09 00:25:00||10659||10659.5||10659.5||10659|19
1667953800000|2022-11-09 00:30:00|10660.5|10659|10661|10659|10661|10659.5|10660.5|10659|20
1667954100000|2022-11-09 00:35:00||10659.5||10659.5||10659.5||10659|0
1667954400000|2022-11-09 00:40:00|10660.5|10659|10660.5|10659|10660.5|10659|10660.5|10659|28
1667954700000|2022-11-09 00:45:00|10660|10658.5|10660|10658.5|10660|10658.5|10659.5|10658|13
1667955000000|2022-11-09 00:50:00|10659.5|10658|10659.5|10658|10659.5|10658.5|10659.5|10658|0
1667955600000|2022-11-09 01:00:00|10660|10658.5|10660|10658.5|10660.5|10659|10659.5|10658|67
1667955900000|2022-11-09 01:05:00|10660.5|10659|10660|10658.5|10660.5|10659|10660|10658.5|35
1667956200000|2022-11-09 01:10:00|10659.5|10658|10660|10658.5|10660|10658.5|10659.5|10658|3
1667956800000|2022-11-09 01:20:00||10658||10658.5||10658.5||10658|0
1667957100000|2022-11-09 01:25:00|||||||||1
1667957400000|2022-11-09 01:30:00|10659.5|10658|10659|10657.5|10659.5|10658|10659|10657.5|40
1667957700000|2022-11-09 01:35:00|10658.5|10657|10659|10657|10659.5|10658|10658.5|10657|29
1667958000000|2022-11-09 01:40:00||10657.5||10657.5||10657.5||10657|0
1667958300000|2022-11-09 01:45:00|||||||||1
1667958600000|2022-11-09 01:50:00|||||||||23
1667958900000|2022-11-09 01:55:00|10659.5|10658|10659.5|10658|10659.5|10658|10659.5|10657.5|7
1667959200000|2022-11-09 02:00:00|10660|10658.5|10660|10658|10660|10658.5|10660|10658|11
1667959500000|2022-11-09 02:05:00|10659.5|10658.5|10659.5|10658|10659.5|10658.5|10659.5|10658|17
1667959800000|2022-11-09 02:10:00|||||||||1
1667960100000|2022-11-09 02:15:00|10660|10658.5|10660|10658.5|10660|10658.5|10660|10658|9
1667960400000|2022-11-09 02:20:00||10658||10658||10658.5||10658|1
1667961000000|2022-11-09 02:30:00||10658.5||10658.5||10658.5||10658.5|0
1667961600000|2022-11-09 02:40:00|10659.5|10658|10659.5|10658|10659.5|10658|10659.5|10658|1
1667961900000|2022-11-09 02:45:00|10660|10658.5|10660|10658.5|10660|10658.5|10660|10658.5|2
1667962200000|2022-11-09 02:50:00|10660.5|10659|10661|10659|10661|10659.5|10660.5|10659|29
1667962500000|2022-11-09 02:55:00|10661.5|10659.5|10662|10660.5|10662|10660.5|10661.5|10659|19
1667962800000|2022-11-09 03:00:00|10661.5|10660|10661.5|10660|10662|10660.5|10661.5|10660|33
1667963100000|2022-11-09 03:05:00|10662|10660.5|10662.5|10660.5|10662.5|10661|10662|10660.5|61
1667963400000|2022-11-09 03:10:00|10663|10661|10662|10660.5|10663|10661.5|10662|10660.5|13
1667963700000|2022-11-09 03:15:00|10662.5|10661|10662|10660|10662.5|10661|10661.5|10660|267
1667964000000|2022-11-09 03:20:00|10661.5|10660.5|10662|10660.5|10662|10660.5|10661.5|10660|4
1667964300000|2022-11-09 03:25:00|10661.5|10660|10661.5|10660|10662|10660.5|10661.5|10660|1
1667964600000|2022-11-09 03:30:00|10661|10659.5|10661.5|10659.5|10661.5|10660|10660.5|10659|106
1667964900000|2022-11-09 03:35:00|10661|10660|10661|10659.5|10661.5|10660|10661|10659.5|50
1667965200000|2022-11-09 03:40:00|10661.5|10660|10661.5|10660|10661.5|10660|10661|10659.5|56
1667965500000|2022-11-09 03:45:00|10661|10659.5|10661|10659.5|10661|10659.5|10661|10659.5|9
1667965800000|2022-11-09 03:50:00|10661.5|10660|10661.5|10660|10661.5|10660|10661.5|10660|5
1667966100000|2022-11-09 03:55:00|10661|10659.5|10661|10659.5|10661|10659.5|10661|10659.5|0
1667966400000|2022-11-09 04:00:00|10661.5||10661||10661.5||10661||50
1667967000000|2022-11-09 04:10:00|10661.5||10661.5||10661.5||10661||1
1667967300000|2022-11-09 04:15:00|10661|10660|10661.5|10660|10661.5|10660|10661|10660|0
1667967600000|2022-11-09 04:20:00||10659.5||10660||10660||10659.5|0
1667967900000|2022-11-09 04:25:00|10662|10660.5|10661.5|10660|10662|10660.5|10661.5|10660|13
1667968500000|2022-11-09 04:35:00|10662|10660.5|10662|10660|10662|10660.5|10662|10660|2
1667968800000|2022-11-09 04:40:00|10661.5||10661.5||10662||10661.5||0
1667969100000|2022-11-09 04:45:00|10662|10660.5|10662|10660|10662|10660.5|10661.5|10660|2
1667969400000|2022-11-09 04:50:00|10661.5||10661.5||10661.5||10661.5||0
1667970000000|2022-11-09 05:00:00||10659.5||10659.5||10660||10659.5|6
1667970300000|2022-11-09 05:05:00||10660||10659.5||10660||10659.5|0
1667970600000|2022-11-09 05:10:00|10662|10660|10661.5|10660|10662|10660.5|10661.5|10660|63
1667970900000|2022-11-09 05:15:00|10662|10660.5|10662|10660.5|10662|10660.5|10662|10660|3
1667971200000|2022-11-09 05:20:00|10661.5|10660|10661.5|10660|10661.5|10660|10661.5|10660|0
1667971500000|2022-11-09 05:25:00|10662|10660.5|10662|10660.5|10662.5|10661|10662|10660.5|45
1667971800000|2022-11-09 05:30:00|10661.5|10660|10661|10659.5|10661.5|10660|10661|10659.5|3
1667972100000|2022-11-09 05:35:00|||||||||50
1667972400000|2022-11-09 05:40:00|10660.5|10659|10660.5|10659|10660.5|10659|10660.5|10659|35
1667972700000|2022-11-09 05:45:00|10661|10659.5|10661|10659.5|10661.5|10659.5|10660.5|10659|18
1667973000000|2022-11-09 05:50:00|10661.5|10660|10661|10659.5|10661.5|10660|10660.5|10659|138
1667973300000|2022-11-09 05:55:00|||||||||6
1667973600000|2022-11-09 06:00:00|10660.5|10659|10661|10659|10661|10659.5|10660.5|10659|33
1667973900000|2022-11-09 06:05:00|10660.5||10661||10661||10660.5||12
1667974200000|2022-11-09 06:10:00|10660.5||10661||10661||10660.5||4
1667974500000|2022-11-09 06:15:00|10660.5||10660.5||10661||10660.5||3
1667974800000|2022-11-09 06:20:00|10661|10659.5|10661|10659.5|10661|10659.5|10660.5|10659|93
1667975100000|2022-11-09 06:25:00|10660.5|10659|10661|10659.5|10661|10659.5|10660.5|10659|55
1667975400000|2022-11-09 06:30:00|10661.5|10660|10660.5|10659|10661.5|10660|10660.5|10659|122
1667975700000|2022-11-09 06:35:00||10658.5||10659||10659||10658.5|1
1667976000000|2022-11-09 06:40:00|10660|10658.5|10660.5|10659|10660.5|10659|10660|10658.5|22
1667976300000|2022-11-09 06:45:00|10660|10658.5|10660|10658.5|10660.5|10658.5|10659.5|10658|27
1667976600000|2022-11-09 06:50:00|10659.5|10658|10659.5|10658|10660|10658|10659.5|10658|34
1667976900000|2022-11-09 06:55:00|10660|10658.5|10660|10658.5|10660|10658.5|10660|10658.5|133
1667977200000|2022-11-09 07:00:00|10659.5|10658|10657.5|10656|10659.5|10658|10657|10655.5|1715
1667977500000|2022-11-09 07:05:00|10658|10656.5|10657|10655.5|10658|10656.5|10656.5|10655|834
1667977800000|2022-11-09 07:10:00|10657.5|10656|10657.5|10656|10658.5|10657|10657|10656|661
1667978100000|2022-11-09 07:15:00|10658|10656.5|10657.5|10656|10658.5|10657|10657.5|10656|546
1667978400000|2022-11-09 07:20:00|10658|10655.5|10657|10655.5|10658.5|10657|10657|10655.5|512
1667978700000|2022-11-09 07:25:00|10657.5|10656|10659.5|10658|10659.5|10658|10657.5|10656|532
1667979000000|2022-11-09 07:30:00|10660|10658.5|10660.5|10659|10661|10659.5|10659.5|10658|1435
1667979300000|2022-11-09 07:35:00|10660|10658.5|10660.5|10659|10660.5|10659|10659|10657.5|1267
1667979600000|2022-11-09 07:40:00|10660|10658.5|10659|10657.5|10661|10659|10658.5|10657|1671
1667979900000|2022-11-09 07:45:00|10658.5|10657|10658|10656.5|10659.5|10658|10657.5|10656|727
1667980200000|2022-11-09 07:50:00|10658.5|10657|10661.5|10660|10661.5|10660|10658|10656.5|1378
1667980500000|2022-11-09 07:55:00|10661|10659.5|10665|10663|10665.5|10664|10661|10659.5|3316
1667980800000|2022-11-09 08:00:00|10664.5|10663.5|10664.5|10663|10665.5|10663.5|10663|10661.5|2041
1667981100000|2022-11-09 08:05:00|10665|10663.5|10664|10662.5|10665|10663.5|10663|10661.5|2672
1667981400000|2022-11-09 08:10:00|10664.5|10663|10664.5|10663|10666|10664.5|10664.5|10663|3371
1667981700000|2022-11-09 08:15:00|10664|10662.5|10664|10662.5|10665.5|10664|10663|10661|2558
1667982000000|2022-11-09 08:20:00|10664.5|10662|10663.5|10662|10665.5|10664|10663.5|10662|3988
1667982300000|2022-11-09 08:25:00|10663|10661.5|10663|10661.5|10664|10662.5|10662.5|10661|1827
1667982600000|2022-11-09 08:30:00|10663.5|10662|10660.5|10659|10663.5|10662|10660.5|10659|2777
1667982900000|2022-11-09 08:35:00|10660|10658.5|10662.5|10661|10662.5|10661|10660|10658.5|2863
1667983200000|2022-11-09 08:40:00|10663|10661.5|10661|10659|10663|10661.5|10660.5|10659|903
1667983500000|2022-11-09 08:45:00|10660.5|10659.5|10656.5|10655|10661|10659.5|10656.5|10655|2039
1667983800000|2022-11-09 08:50:00|10656|10654.5|10658|10656.5|10658.5|10657|10655.5|10654|4983
1667984100000|2022-11-09 08:55:00|10659|10656|10659.5|10658|10660|10658.5|10657.5|10656|5144
1667984400000|2022-11-09 09:00:00|10660|10658.5|10661|10659.5|10662|10660.5|10659|10657.5|4156
1667984700000|2022-11-09 09:05:00|10661.5|10660|10659.5|10658|10661.5|10660|10659.5|10658|3264
1667985000000|2022-11-09 09:10:00|10659|10657.5|10659.5|10658|10660|10658.5|10659|10657.5|1199
1667985300000|2022-11-09 09:15:00|10660|10658.5|10662.5|10661|10662.5|10661|10659.5|10658|1968
1667985600000|2022-11-09 09:20:00|10663|10661.5|10664|10662.5|10664|10662.5|10663|10661.5|8485
1667985900000|2022-11-09 09:25:00|10664.5|10663|10666|10664.5|10666.5|10665|10663.5|10662|3822
1667986200000|2022-11-09 09:30:00|10666.5|10665|10664|10662.5|10666.5|10665|10663.5|10662|2128
1667986500000|2022-11-09 09:35:00|10664.5|10663|10665|10663.5|10665|10663.5|10664|10662.5|669
1667986800000|2022-11-09 09:40:00|10664.5|10663|10663.5|10662|10665|10663.5|10663.5|10662|1721
1667987100000|2022-11-09 09:45:00|10663|10661.5|10663.5|10662|10663.5|10662|10662|10660.5|3876
1667987400000|2022-11-09 09:50:00|10663|10661.5|10663|10661.5|10663.5|10662|10662.5|10661|4412
1667987700000|2022-11-09 09:55:00|10662.5|10661|10661.5|10660|10662.5|10661|10661.5|10660|1379
1667988000000|2022-11-09 10:00:00|10662|10660.5|10661.5|10660|10662.5|10661|10661.5|10660|1193
1667988300000|2022-11-09 10:05:00|10662|10660.5|10661|10659.5|10662.5|10660.5|10660.5|10659|1279
1667988600000|2022-11-09 10:10:00|10660.5|10659|10661|10659.5|10661.5|10660|10660|10658.5|709
1667988900000|2022-11-09 10:15:00|10661.5|10660|10662.5|10661|10662.5|10661|10661|10659.5|4516
1667989200000|2022-11-09 10:20:00|10663|10661.5|10661.5|10660|10663.5|10662|10661.5|10660|1115
1667989500000|2022-11-09 10:25:00|10662|10660.5|10661.5|10660|10662|10660.5|10661|10659.5|2090
1667989800000|2022-11-09 10:30:00|10662|10660.5|10661.5|10660|10662|10660.5|10661|10659.5|1975
1667990100000|2022-11-09 10:35:00|10662|10660.5|10663|10661.5|10663.5|10662|10662|10660.5|1763
1667990400000|2022-11-09 10:40:00|10662.5|10661|10663|10661.5|10663.5|10662|10662|10660.5|2413
1667990700000|2022-11-09 10:45:00|10663.5|10662|10664|10662.5|10665|10663.5|10663.5|10662|2315
1667991000000|2022-11-09 10:50:00|10663.5|10662|10663|10661.5|10663.5|10662|10662.5|10661|6903
1667991300000|2022-11-09 10:55:00|10663.5|10662|10665|10663.5|10665|10663.5|10663|10661.5|3725
1667991600000|2022-11-09 11:00:00|10664.5|10663|10664.5|10663|10665.5|10664|10664|10662.5|1206
1667991900000|2022-11-09 11:05:00|10664|10662.5|10664.5|10663|10665|10663.5|10663.5|10662|1226
1667992200000|2022-11-09 11:10:00|10665|10663.5|10665.5|10663.5|10665.5|10664|10664.5|10663|3337
1667992500000|2022-11-09 11:15:00|10665|10663|10665|10663|10665|10663.5|10664.5|10663|927
1667992800000|2022-11-09 11:20:00|10664.5|10662.5|10664.5|10663|10664.5|10663|10664|10662.5|4486
1667993100000|2022-11-09 11:25:00|10664|10662.5|10664.5|10663|10664.5|10663|10664|10662.5|712
1667993400000|2022-11-09 11:30:00|10665|10663.5|10664|10662.5|10665|10663.5|10664|10662.5|1383
1667993700000|2022-11-09 11:35:00|10663.5|10662|10663.5|10662|10663.5|10662|10663.5|10662|559
1667994000000|2022-11-09 11:40:00|10664|10662.5|10664.5|10663|10665|10663.5|10663.5|10662|1004
1667994300000|2022-11-09 11:45:00|10664|10662.5|10665.5|10664|10666|10664.5|10664|10662.5|2170
1667994600000|2022-11-09 11:50:00|10665|10663.5|10665|10663.5|10665.5|10664|10664.5|10663|1172
1667994900000|2022-11-09 11:55:00|10664.5|10663|10665|10663.5|10665|10663.5|10664.5|10663|3218
1667995200000|2022-11-09 12:00:00|10665.5|10664|10665.5|10664|10665.5|10664|10665|10663.5|2427
1667995500000|2022-11-09 12:05:00|10665|10663.5|10664.5|10663|10665.5|10664|10664.5|10663|1392
1667995800000|2022-11-09 12:10:00|10665|10663.5|10665.5|10664|10665.5|10664|10664.5|10663.5|669
1667996100000|2022-11-09 12:15:00|10665|10663.5|10665|10663.5|10665|10663.5|10664|10662.5|3898
1667996400000|2022-11-09 12:20:00|10665.5|10664|10666|10664.5|10666.5|10665|10665.5|10664|3765
1667996700000|2022-11-09 12:25:00|10665.5|10664|10666.5|10665|10666.5|10665|10665.5|10664|1152
1667997000000|2022-11-09 12:30:00|10667|10665.5|10667|10665.5|10667.5|10666|10667|10665|1235
1667997300000|2022-11-09 12:35:00|10666.5|10665|10666|10664.5|10667.5|10666|10666|10664.5|3679
1667997600000|2022-11-09 12:40:00|10666.5|10665|10666.5|10665|10667|10665.5|10666|10664.5|1087
1667997900000|2022-11-09 12:45:00|10667|10665.5|10665.5|10664|10667.5|10666|10665.5|10664|1609
1667998200000|2022-11-09 12:50:00|10666|10663.5|10665|10663.5|10666|10664.5|10665|10663.5|775
1667998500000|2022-11-09 12:55:00|10665.5|10664|10665.5|10663.5|10665.5|10664|10665|10663.5|464
1667998800000|2022-11-09 13:00:00|10665|10663|10664.5|10663|10665.5|10663.5|10664.5|10663|3328
1667999100000|2022-11-09 13:05:00|10664|10662.5|10664|10662.5|10665|10663.5|10663.5|10662|1019
1667999400000|2022-11-09 13:10:00|10663.5|10662|10663|10661.5|10663.5|10662|10662.5|10661|2820
1667999700000|2022-11-09 13:15:00|10662.5|10661|10664|10662.5|10664.5|10663|10662|10660.5|2376
1668000000000|2022-11-09 13:20:00|10663.5|10662|10662|10660.5|10664|10662.5|10662|10660.5|2575
1668000300000|2022-11-09 13:25:00|10662.5|10661|10662|10660.5|10662.5|10661|10661.5|10660|1023
1668000600000|2022-11-09 13:30:00|10661.5|10660|10663|10661.5|10663.5|10662|10661.5|10660|1327
1668000900000|2022-11-09 13:35:00|10663.5|10662|10662.5|10661|10663.5|10662|10662|10660.5|524
1668001200000|2022-11-09 13:40:00|10663|10661.5|10664|10662.5|10664|10662.5|10662|10660.5|546
1668001500000|2022-11-09 13:45:00|10664.5|10663|10663.5|10662|10664.5|10663|10663|10661.5|1764
1668001800000|2022-11-09 13:50:00|10664|10662.5|10663.5|10662|10664|10662.5|10663|10661.5|1433
1668002100000|2022-11-09 13:55:00|10664|10662.5|10662.5|10661|10664|10662.5|10662|10660.5|3138
1668002400000|2022-11-09 14:00:00|10662|10660.5|10662.5|10661|10663.5|10662|10662|10660.5|1151
1668002700000|2022-11-09 14:05:00|10663|10661.5|10662|10660.5|10663|10661.5|10661.5|10660|1981
1668003000000|2022-11-09 14:10:00|10661.5|10660|10664|10662.5|10664|10662.5|10661.5|10660|2641
1668003300000|2022-11-09 14:15:00|10663.5|10662|10663.5|10662|10664|10662.5|10663|10661.5|1109
1668003600000|2022-11-09 14:20:00|10663|10661.5|10662|10660.5|10664|10662.5|10662|10660.5|1919
1668003900000|2022-11-09 14:25:00|10661.5|10660|10661|10659.5|10662|10660.5|10660.5|10659|5221
1668004200000|2022-11-09 14:30:00|10660.5|10659|10659.5|10658|10661|10659.5|10658.5|10657|3562
1668004500000|2022-11-09 14:35:00|10659|10657.5|10657|10655.5|10659|10657.5|10654.5|10653|8951
1668004800000|2022-11-09 14:40:00|10656.5|10655|10656|10654|10656.5|10655|10655|10653.5|5089
1668005100000|2022-11-09 14:45:00|10655.5|10654.5|10656.5|10655|10657.5|10656|10655.5|10654|3175
1668005400000|2022-11-09 14:50:00|10657|10655.5|10657|10655.5|10657.5|10656|10656.5|10655|3057
1668005700000|2022-11-09 14:55:00|10657.5|10656|10661|10659.5|10661|10659.5|10657.5|10656|5352
1668006000000|2022-11-09 15:00:00|10660.5|10659|10661|10659.5|10662.5|10661|10660.5|10659|4841
1668006300000|2022-11-09 15:05:00|10661.5|10660|10661.5|10660|10662|10660.5|10660|10658.5|2833
1668006600000|2022-11-09 15:10:00|10662|10660.5|10662.5|10661|10663|10661.5|10660.5|10659|4848
1668006900000|2022-11-09 15:15:00|10663|10661.5|10663.5|10662|10664.5|10663|10662.5|10661|8175
1668007200000|2022-11-09 15:20:00|10664|10662.5|10664.5|10663|10666|10664.5|10664|10662.5|5858
1668007500000|2022-11-09 15:25:00|10664|10662.5|10665|10663.5|10667|10665|10664|10662.5|11770
1668007800000|2022-11-09 15:30:00|10665.5|10664|10664.5|10663|10666|10664.5|10664.5|10662.5|2921
1668008100000|2022-11-09 15:35:00|10664|10662.5|10664.5|10663|10665|10663|10663.5|10662|3999
1668008400000|2022-11-09 15:40:00|10665|10663.5|10663.5|10662|10665.5|10664|10663.5|10662|4450
1668008700000|2022-11-09 15:45:00|10664|10662.5|10665.5|10664|10666|10664.5|10664|10662.5|2041
1668009000000|2022-11-09 15:50:00|10665|10663.5|10666.5|10665|10667|10665.5|10665|10663.5|2151
1668009300000|2022-11-09 15:55:00|10667|10665.5|10670.5|10669|10671|10669.5|10666.5|10665|18307
1668009600000|2022-11-09 16:00:00|10671|10668.5|10669.5|10668|10671.5|10670|10669|10667.5|3875
1668009900000|2022-11-09 16:05:00|10669|10667.5|10669|10667.5|10669.5|10667.5|10667.5|10666|3888
1668010200000|2022-11-09 16:10:00|10668.5|10667|10670|10668.5|10670.5|10669|10668.5|10667|3551
1668010500000|2022-11-09 16:15:00|10669.5|10668|10669.5|10668|10671.5|10670|10669|10667.5|4635
1668010800000|2022-11-09 16:20:00|10670|10668.5|10667.5|10666|10670|10668.5|10667.5|10666|6796
1668011100000|2022-11-09 16:25:00|10667|10665.5|10668|10666.5|10668|10666.5|10667|10665.5|4247
1668011400000|2022-11-09 16:30:00|10668.5|10666|10668.5|10667|10670|10668.5|10668|10666|1935
1668011700000|2022-11-09 16:35:00|10669|10667.5|10668.5|10667|10669|10667.5|10668|10666.5|1752
1668012000000|2022-11-09 16:40:00|10669|10667.5|10669.5|10668|10670|10668.5|10668.5|10667|2273
1668012300000|2022-11-09 16:45:00|10670|10668.5|10670|10668.5|10670.5|10668.5|10669|10667.5|2538
1668012600000|2022-11-09 16:50:00|10670.5|10669|10670|10668.5|10670.5|10669|10669.5|10668|935
1668012900000|2022-11-09 16:55:00|10670.5|10669|10670|10668.5|10670.5|10669|10669.5|10668|1038
1668013200000|2022-11-09 17:00:00|10670.5|10669|10669.5|10668|10670.5|10669|10669|10667.5|1620
1668013500000|2022-11-09 17:05:00|10669|10667.5|10669|10667.5|10669.5|10668|10669|10667|365
1668013800000|2022-11-09 17:10:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|127
1668014100000|2022-11-09 17:15:00|10668.5|10667|10668.5|10667|10669|10667.5|10668.5|10667|188
1668014400000|2022-11-09 17:20:00|10669|10667.5|10668.5|10667|10669|10667.5|10668.5|10667|209
1668014700000|2022-11-09 17:25:00|10669|10667.5|10669|10667.5|10669|10667.5|10668.5|10667|278
1668015000000|2022-11-09 17:30:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|141
1668015300000|2022-11-09 17:35:00|10669|10667.5|10669|10667.5|10669.5|10668|10668.5|10667|254
1668015600000|2022-11-09 17:40:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|72
1668015900000|2022-11-09 17:45:00||10667||10667.5||10667.5||10667|64
1668016200000|2022-11-09 17:50:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|153
1668016500000|2022-11-09 17:55:00||10667.5||10668||10668||10667.5|65
1668016800000|2022-11-09 18:00:00|10669|10667.5|10668.5|10667|10669.5|10668|10668|10666.5|750
1668017100000|2022-11-09 18:05:00|10669|10667.5|10669|10667.5|10669.5|10668|10668.5|10667|361
1668017400000|2022-11-09 18:10:00|10668.5|10667|10669|10667.5|10669|10667.5|10668|10666.5|144
1668017700000|2022-11-09 18:15:00|10668.5|10667|10667.5|10666|10668.5|10667|10667.5|10666|107
1668018000000|2022-11-09 18:20:00|10668|10665.5|10668.5|10667|10668.5|10667|10668|10665.5|220
1668018300000|2022-11-09 18:25:00|10668|10666.5|10669|10667.5|10669|10667.5|10668|10666.5|22
1668018600000|2022-11-09 18:30:00|10668.5|10667|10668|10666.5|10668.5|10667|10668|10666.5|75
1668018900000|2022-11-09 18:35:00|10668.5|10666|10668.5|10667|10669|10667|10668|10666|75
1668019500000|2022-11-09 18:45:00|10668|10666.5|10668.5|10667|10668.5|10667|10668|10666.5|23
1668019800000|2022-11-09 18:50:00|10668|10666.5|10668.5|10666.5|10668.5|10667|10668|10666.5|57
1668020100000|2022-11-09 18:55:00|10668|10667|10668.5|10667|10668.5|10667|10668|10666.5|30
1668020400000|2022-11-09 19:00:00|10668|10666.5|10669|10667.5|10669|10667.5|10668|10666.5|35
1668020700000|2022-11-09 19:05:00|10668.5|10667|10668.5|10667|10669|10667|10668.5|10667|7
1668021600000|2022-11-09 19:20:00|10669|10667.5|10668.5|10667|10669|10667.5|10668.5|10667|3
1668021900000|2022-11-09 19:25:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667|51
1668022200000|2022-11-09 19:30:00|10668.5|10667|10668.5|10667|10669|10667.5|10668.5|10667|54
1668022500000|2022-11-09 19:35:00|10668|10666.5|10668|10666|10668|10666.5|10667.5|10666|3
1668022800000|2022-11-09 19:40:00|10668.5|10666.5|10669|10667.5|10669|10667.5|10668.5|10666.5|33
1668023100000|2022-11-09 19:45:00|10669.5|10668|10669.5|10668|10669.5|10668|10669|10667.5|18
1668023400000|2022-11-09 19:50:00|10669|10667.5|10670.5|10669|10670.5|10669|10669|10667.5|59
1668023700000|2022-11-09 19:55:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|16
1668024000000|2022-11-09 20:00:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|73
1668024300000|2022-11-09 20:05:00|10671||10670.5||10671||10670.5||35
1668024600000|2022-11-09 20:10:00|10671||10670.5||10671||10670.5||13
1668024900000|2022-11-09 20:15:00|10671|10668.5|10670.5|10669|10671|10669.5|10670.5|10668.5|82
1668025200000|2022-11-09 20:20:00|||||||||22
1668025500000|2022-11-09 20:25:00|10671|10669.5|10671|10669.5|10671.5|10670|10671|10669|105
1668025800000|2022-11-09 20:30:00|10671.5|10670|10671|10669.5|10671.5|10670|10671|10669.5|30
1668026100000|2022-11-09 20:35:00|10671.5|10670|10671|10669.5|10671.5|10670|10671|10669.5|7
1668026400000|2022-11-09 20:40:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|65
1668026700000|2022-11-09 20:45:00|10671|10669.5|10672.5|10671|10673|10671.5|10671|10669.5|161
1668027000000|2022-11-09 20:50:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|82
1668027300000|2022-11-09 20:55:00|10672|10670.5|10672.5|10670.5|10672.5|10671|10672|10670.5|134
1668039300000|2022-11-10 00:15:00|10674.5|10671.5|10675.5|10673.5|10675.5|10674|10674.5|10671.5|162
1668039600000|2022-11-10 00:20:00|10676|10674|10676.5|10674.5|10676.5|10675|10676|10674|37
1668039900000|2022-11-10 00:25:00|10676|10675|10675.5|10673.5|10676|10675|10675.5|10673.5|42
1668040200000|2022-11-10 00:30:00|10675|10674|10674.5|10673|10675|10674|10674.5|10673|44
1668040500000|2022-11-10 00:35:00|10675|10673.5|10675|10673|10675|10673.5|10674.5|10673|19
1668040800000|2022-11-10 00:40:00|10674.5|10673.5|10675|10673|10675|10673.5|10674.5|10673|83
1668041100000|2022-11-10 00:45:00|10675.5|10673.5|10675|10673.5|10675.5|10674|10675|10673|180
1668041400000|2022-11-10 00:50:00|10674.5|10673|10673.5|10672|10674.5|10673|10673.5|10672|39
1668041700000|2022-11-10 00:55:00|10674|10671.5|10674|10672|10674|10672.5|10674|10671.5|63
1668042000000|2022-11-10 01:00:00|10674.5|10672.5|10674.5|10673|10674.5|10673|10674.5|10672|8
1668042300000|2022-11-10 01:05:00|10674|10672.5|10674|10672|10674.5|10673|10674|10672|4
1668042600000|2022-11-10 01:10:00|10673.5|10671.5|10673.5|10671.5|10673.5|10671.5|10673.5|10671.5|3
1668042900000|2022-11-10 01:15:00|10673|10672|10673.5|10672|10673.5|10672|10673|10671.5|5
1668043200000|2022-11-10 01:20:00|10673|10671.5|10673|10671.5|10673|10671.5|10673|10671.5|30
1668043500000|2022-11-10 01:25:00|10672.5|10671|10674|10672|10674|10672|10672.5|10671|40
1668043800000|2022-11-10 01:30:00|10673.5|10671.5|10673.5|10672|10674|10672|10673.5|10671.5|3
1668044100000|2022-11-10 01:35:00|10673|10671.5|10673|10671|10673|10672|10673|10671|6
1668044400000|2022-11-10 01:40:00|10672.5|10670.5|10672.5|10670.5|10673|10670.5|10672|10670.5|5
1668044700000|2022-11-10 01:45:00|10672|10670|10672|10670.5|10672.5|10670.5|10671.5|10670|39
1668045000000|2022-11-10 01:50:00||10670||10670||10670||10670|0
1668045300000|2022-11-10 01:55:00|10672.5|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|2
1668045600000|2022-11-10 02:00:00|10673|10671.5|10673|10671.5|10673|10671.5|10673|10671|14
1668046200000|2022-11-10 02:10:00|10673.5|10672|10672.5|10671|10673.5|10672|10672.5|10671|11
1668046500000|2022-11-10 02:15:00|10673|10671.5|10673.5|10672|10673.5|10672|10673|10671.5|18
1668046800000|2022-11-10 02:20:00|10674|10672.5|10672.5|10670.5|10674.5|10673|10672.5|10670.5|1162
1668047100000|2022-11-10 02:25:00|10672|10671|10672|10670.5|10673|10671|10672|10670.5|61
1668047400000|2022-11-10 02:30:00|10672.5||10672.5||10672.5||10672||15
1668047700000|2022-11-10 02:35:00|10672|10671|10672.5|10671|10672.5|10671|10672|10670.5|10
1668048000000|2022-11-10 02:40:00|10672|10670.5|10672|10670.5|10672.5|10670.5|10672|10670.5|33
1668048300000|2022-11-10 02:45:00|10672.5|10671|10672|10670.5|10672.5|10671|10672|10670.5|66
1668048600000|2022-11-10 02:50:00|10672.5|10671|10672.5|10670.5|10672.5|10671|10672.5|10670.5|0
1668048900000|2022-11-10 02:55:00|||||||||1
1668049500000|2022-11-10 03:05:00|10672|10671|10672.5|10671|10672.5|10671|10672|10670.5|1
1668050400000|2022-11-10 03:20:00|10673|10671.5|10673|10671.5|10673|10671.5|10673|10671.5|2
1668050700000|2022-11-10 03:25:00|10673.5|10672|10673.5|10671.5|10673.5|10672|10673|10671.5|9
1668051000000|2022-11-10 03:30:00|10674|10672|10674|10672|10674|10672|10674|10672|1
1668051300000|2022-11-10 03:35:00|10674.5|10672.5|10674|10672.5|10674.5|10672.5|10674|10672.5|31
1668051600000|2022-11-10 03:40:00|10674.5||10674||10674.5||10674||0
1668051900000|2022-11-10 03:45:00|10674.5||10674||10674.5||10674||0
1668052200000|2022-11-10 03:50:00|10674.5|10673|10674.5|10672.5|10674.5|10673|10674|10672.5|1
1668052500000|2022-11-10 03:55:00||10673||10673||10673||10672.5|0
1668052800000|2022-11-10 04:00:00|10674|10672.5|10674.5|10672.5|10674.5|10672.5|10674|10672.5|6
1668053100000|2022-11-10 04:05:00||10673||10673||10673||10672.5|0
1668053400000|2022-11-10 04:10:00|10675|10673.5|10675|10673.5|10675.5|10673.5|10675|10673.5|10
1668054300000|2022-11-10 04:25:00|10675.5||10675||10675.5||10675||5
1668054600000|2022-11-10 04:30:00|10674.5|10673|10674.5|10673|10674.5|10673|10674.5|10673|6
1668054900000|2022-11-10 04:35:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673|4
1668055200000|2022-11-10 04:40:00|10674.5|10673|10675|10673|10675|10673|10674.5|10673|16
1668055500000|2022-11-10 04:45:00|10674.5||10674.5||10674.5||10674.5||0
1668056700000|2022-11-10 05:05:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|14
1668057000000|2022-11-10 05:10:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|3
1668057300000|2022-11-10 05:15:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|3
1668057900000|2022-11-10 05:25:00|10675.5|10674|10675|10673.5|10676|10674.5|10675|10673.5|138
1668058200000|2022-11-10 05:30:00|10674.5|10673|10674.5|10673|10674.5|10673|10674.5|10673|36
1668058500000|2022-11-10 05:35:00|||||||||3
1668058800000|2022-11-10 05:40:00|10675|10673.5|10674.5|10673|10675|10673.5|10674.5|10673|41
1668059100000|2022-11-10 05:45:00|10675||10674.5||10675||10674.5||4
1668059400000|2022-11-10 05:50:00|10675||10674.5||10675||10674.5||4
1668059700000|2022-11-10 05:55:00|10674|10672.5|10674|10672.5|10674|10672.5|10674|10672.5|2
1668060000000|2022-11-10 06:00:00|10673.5|10672|10674|10672|10674|10672.5|10673.5|10672|27
1668060300000|2022-11-10 06:05:00||10672.5||10672||10672.5||10672|4
1668060600000|2022-11-10 06:10:00||10672.5||10672||10672.5||10672|1
1668060900000|2022-11-10 06:15:00|10673.5|10671.5|10673.5|10671.5|10673.5|10672|10673|10671.5|39
1668061200000|2022-11-10 06:20:00|10673|10671|10672.5|10671|10673.5|10671.5|10672.5|10671|257
1668061500000|2022-11-10 06:25:00||10670.5||10671||10671||10670.5|10
1668061800000|2022-11-10 06:30:00|10673||10672.5||10673||10672.5||9
1668062100000|2022-11-10 06:35:00|10673|10671.5|10673.5|10671.5|10673.5|10672|10673|10671|49
1668062400000|2022-11-10 06:40:00|10674|10672|10674|10672.5|10674|10672.5|10674|10672|89
1668062700000|2022-11-10 06:45:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|85
1668063000000|2022-11-10 06:50:00|10674.5|10672|10673.5|10672|10674.5|10672|10673.5|10672|67
1668063300000|2022-11-10 06:55:00|10673|10671.5|10673|10671.5|10673|10671.5|10673|10671.5|23
1668063600000|2022-11-10 07:00:00|10672.5|10671|10673.5|10671.5|10673.5|10672|10670.5|10669|1771
1668063900000|2022-11-10 07:05:00|10673|10672|10673.5|10671.5|10673.5|10672|10672.5|10671|318
1668064200000|2022-11-10 07:10:00|10673|10672|10673.5|10672|10674|10672.5|10673|10671.5|380
1668064500000|2022-11-10 07:15:00|10673|10671.5|10673|10671|10673|10671.5|10672|10670.5|867
1668064800000|2022-11-10 07:20:00|10672.5|10671.5|10673|10671.5|10673.5|10672|10672|10670.5|724
1668065100000|2022-11-10 07:25:00|10672.5|10671|10672|10670.5|10673|10671.5|10672|10670.5|1813
1668065400000|2022-11-10 07:30:00|10671.5|10670|10668|10666.5|10671.5|10670|10668|10666.5|1441
1668065700000|2022-11-10 07:35:00|10668.5|10667|10666.5|10665|10669|10667.5|10666.5|10665|3393
1668066000000|2022-11-10 07:40:00|10666|10664.5|10667|10665.5|10667|10665.5|10664.5|10663|4785
1668066300000|2022-11-10 07:45:00|10667.5|10666|10667|10665.5|10668|10666.5|10666.5|10665|1292
1668066600000|2022-11-10 07:50:00|10666.5|10665|10666|10664.5|10667|10665.5|10666|10664.5|587
1668066900000|2022-11-10 07:55:00|10666.5|10664|10666|10664.5|10666.5|10665|10665.5|10664|1874
1668067200000|2022-11-10 08:00:00|10665.5|10664|10669|10667.5|10669|10667.5|10665.5|10664|2711
1668067500000|2022-11-10 08:05:00|10668.5|10667|10669.5|10668|10671|10669.5|10667|10665.5|3966
1668067800000|2022-11-10 08:10:00|10670|10668.5|10667.5|10666|10670|10668.5|10667.5|10666|1510
1668068100000|2022-11-10 08:15:00|10667|10665.5|10666|10664.5|10667.5|10665.5|10666|10664.5|1818
1668068400000|2022-11-10 08:20:00|10666.5|10665|10665.5|10664|10666.5|10665|10665.5|10664|3485
1668068700000|2022-11-10 08:25:00|10666|10664.5|10667.5|10666|10668|10666.5|10665|10663.5|2585
1668069000000|2022-11-10 08:30:00|10668|10666.5|10668.5|10667|10668.5|10667|10667|10665.5|1024
1668069300000|2022-11-10 08:35:00|10668|10666.5|10668|10666.5|10668.5|10667|10667.5|10666|1541
1668069600000|2022-11-10 08:40:00|10667.5|10666|10669|10667.5|10669|10667.5|10667.5|10666|589
1668069900000|2022-11-10 08:45:00|10669.5|10668|10667.5|10666|10670.5|10669|10667.5|10666|1477
1668070200000|2022-11-10 08:50:00|10668|10666.5|10667|10665.5|10668|10666.5|10666.5|10665|1316
1668070500000|2022-11-10 08:55:00|10666.5|10665|10668|10666|10668|10666.5|10666.5|10665|5164
1668070800000|2022-11-10 09:00:00|10667.5|10666.5|10668|10666.5|10669.5|10668|10667.5|10666.5|1414
1668071100000|2022-11-10 09:05:00|10667.5|10666|10668.5|10667|10669.5|10668|10667.5|10666|2695
1668071400000|2022-11-10 09:10:00|10668|10666.5|10666.5|10665|10669|10667.5|10666.5|10665|1850
1668071700000|2022-11-10 09:15:00|10667|10665.5|10666.5|10665|10667.5|10666|10666.5|10665|4500
1668072000000|2022-11-10 09:20:00|10667|10665.5|10668|10666.5|10668|10666.5|10667|10665.5|1031
1668072300000|2022-11-10 09:25:00|10667.5|10666|10666.5|10665|10667.5|10666|10666.5|10665|752
1668072600000|2022-11-10 09:30:00|10666|10664.5|10666|10664.5|10666|10664.5|10665.5|10664|1089
1668072900000|2022-11-10 09:35:00|10666.5|10665|10666.5|10665|10666.5|10665|10666|10664.5|1524
1668073200000|2022-11-10 09:40:00|10667|10665.5|10666|10664.5|10667|10665.5|10666|10664.5|757
1668073500000|2022-11-10 09:45:00|10666.5|10665|10666.5|10665|10667|10665.5|10666|10664.5|1900
1668073800000|2022-11-10 09:50:00|10666|10664.5|10666.5|10665|10667|10665.5|10666|10664.5|1253
1668074100000|2022-11-10 09:55:00|10666|10664.5|10666|10664.5|10667|10665.5|10665.5|10664|1038
1668074400000|2022-11-10 10:00:00|10665.5|10664|10665|10663.5|10666.5|10665|10665|10663.5|2393
1668074700000|2022-11-10 10:05:00|10664.5|10663|10664.5|10663|10665|10663.5|10663.5|10662|5777
1668075000000|2022-11-10 10:10:00|10665|10662.5|10664.5|10663|10665|10663.5|10664.5|10662.5|934
1668075300000|2022-11-10 10:15:00|10665|10663.5|10662.5|10661|10665|10663.5|10662.5|10661|1572
1668075600000|2022-11-10 10:20:00|10663|10661.5|10663|10661.5|10664|10662.5|10662.5|10661|1599
1668075900000|2022-11-10 10:25:00|10662.5|10661|10663|10661.5|10663.5|10662|10662.5|10661|2599
1668076200000|2022-11-10 10:30:00|10662.5|10661|10663.5|10662|10663.5|10662|10662.5|10661|6026
1668076500000|2022-11-10 10:35:00|10664|10662.5|10664|10662.5|10664.5|10663|10664|10662.5|1533
1668076800000|2022-11-10 10:40:00|10664.5|10663|10665|10663.5|10665|10663.5|10664|10662.5|1143
1668077100000|2022-11-10 10:45:00|10665.5|10663|10665|10663.5|10665.5|10664|10665|10663|628
1668077400000|2022-11-10 10:50:00|10665.5|10664|10665|10663.5|10665.5|10664|10665|10663|762
1668077700000|2022-11-10 10:55:00|10665.5|10664|10666.5|10665|10666.5|10665|10665.5|10664|2128
1668078000000|2022-11-10 11:00:00|10666|10664.5|10666|10664.5|10666.5|10665|10665.5|10664|1788
1668078300000|2022-11-10 11:05:00|10666.5|10665|10667.5|10666|10667.5|10666|10666.5|10664.5|1435
1668078600000|2022-11-10 11:10:00|10668|10666.5|10667.5|10666|10668.5|10667|10667.5|10666|2009
1668078900000|2022-11-10 11:15:00|10667|10665.5|10667|10665.5|10667.5|10666|10666.5|10665|4112
1668079200000|2022-11-10 11:20:00|10667.5|10666|10667.5|10666|10667.5|10666|10666.5|10665|458
1668079500000|2022-11-10 11:25:00|10667|10665.5|10667.5|10666|10669|10667.5|10667|10665.5|2831
1668079800000|2022-11-10 11:30:00|10668|10666.5|10666.5|10665|10668.5|10667|10666.5|10665|793
1668080100000|2022-11-10 11:35:00|10667|10665.5|10667|10665.5|10667.5|10666|10666.5|10665|1356
1668080400000|2022-11-10 11:40:00|10666.5|10665|10668|10666.5|10668.5|10667|10666.5|10665|900
1668080700000|2022-11-10 11:45:00|10668.5|10667|10668|10666.5|10669|10667.5|10668|10666.5|750
1668081000000|2022-11-10 11:50:00|10668.5|10667|10668.5|10667|10668.5|10667|10667.5|10666|1157
1668081300000|2022-11-10 11:55:00|10668|10666.5|10668|10666.5|10668|10666.5|10667.5|10666|450
1668081600000|2022-11-10 12:00:00|10667.5|10666|10668.5|10667|10668.5|10667|10667.5|10666|3078
1668081900000|2022-11-10 12:05:00|10669|10667.5|10669|10667.5|10669.5|10668|10669|10667.5|439
1668082200000|2022-11-10 12:10:00|10669.5|10668|10669.5|10668|10670|10668.5|10669|10667.5|872
1668082500000|2022-11-10 12:15:00|10670|10668.5|10668.5|10667|10670|10668.5|10668.5|10667|2693
1668082800000|2022-11-10 12:20:00|10668|10666.5|10669.5|10668|10669.5|10668|10668|10666.5|1020
1668083100000|2022-11-10 12:25:00|10669|10667.5|10669.5|10668|10669.5|10668|10668.5|10667|739
1668083400000|2022-11-10 12:30:00|10670|10668.5|10668.5|10667|10670|10668.5|10668.5|10667|433
1668083700000|2022-11-10 12:35:00|10668|10666.5|10667.5|10666|10668.5|10667|10667.5|10666|3221
1668084000000|2022-11-10 12:40:00|10668|10666.5|10668.5|10667|10668.5|10667|10667.5|10666|8034
1668084300000|2022-11-10 12:45:00|10669|10667.5|10668|10666.5|10669|10667.5|10667.5|10666|3135
1668084600000|2022-11-10 12:50:00|10668.5|10667|10668.5|10667|10670|10668.5|10668.5|10667|1404
1668084900000|2022-11-10 12:55:00|10669|10667.5|10670.5|10669|10670.5|10669|10669|10667.5|2174
1668085200000|2022-11-10 13:00:00|10671|10669.5|10671|10669.5|10672|10670.5|10670|10668.5|4505
1668085500000|2022-11-10 13:05:00|10671.5|10670|10672|10670.5|10672|10670.5|10671|10669.5|3006
1668085800000|2022-11-10 13:10:00|10671.5|10670|10672.5|10671|10673.5|10671.5|10671|10669.5|3577
1668086100000|2022-11-10 13:15:00|10673|10671.5|10672.5|10671|10674|10672|10672.5|10671|4449
1668086400000|2022-11-10 13:20:00|10673|10671.5|10671.5|10670|10673.5|10672|10671.5|10670|8593
1668086700000|2022-11-10 13:25:00|10672.5|10671|10669|10667|10672.5|10671|10668|10666.5|3390
1668087000000|2022-11-10 13:30:00|10675.5|10673.5|10694.5|10693|10694.5|10693|10675.5|10673.5|12940
1668087300000|2022-11-10 13:35:00|10694|10692.5|10702|10700.5|10703|10701.5|10692.5|10691|16869
1668087600000|2022-11-10 13:40:00|10702.5|10701|10703.5|10702|10704.5|10703|10700|10698.5|12712
1668087900000|2022-11-10 13:45:00|10703|10701.5|10708|10706.5|10708|10706.5|10703|10701.5|10205
1668088200000|2022-11-10 13:50:00|10707.5|10706|10702|10700.5|10707.5|10706|10701.5|10700|13830
1668088500000|2022-11-10 13:55:00|10702.5|10701|10700.5|10699|10703|10701.5|10698.5|10697|8481
1668088800000|2022-11-10 14:00:00|10700|10698.5|10699|10697.5|10702.5|10701|10699|10697.5|7317
1668089100000|2022-11-10 14:05:00|10699.5|10698|10696|10694.5|10700|10698.5|10696|10694.5|7749
1668089400000|2022-11-10 14:10:00|10696.5|10695|10695.5|10694|10696.5|10695|10694|10692.5|5916
1668089700000|2022-11-10 14:15:00|10696|10693.5|10691|10689.5|10696|10694|10691|10689.5|6067
1668090000000|2022-11-10 14:20:00|10691.5|10690|10693|10691.5|10693|10691.5|10691|10689.5|14492
1668090300000|2022-11-10 14:25:00|10692.5|10691|10694.5|10693|10696|10694.5|10692|10690.5|12671
1668090600000|2022-11-10 14:30:00|10695|10693.5|10699|10697.5|10699|10697.5|10695|10693.5|10032
1668090900000|2022-11-10 14:35:00|10699.5|10698|10700.5|10699|10701|10699.5|10698.5|10697|3235
1668091200000|2022-11-10 14:40:00|10701|10699.5|10700|10698.5|10701|10699.5|10699.5|10698|3778
1668091500000|2022-11-10 14:45:00|10700.5|10699|10700.5|10699|10701.5|10700|10700|10698.5|3762
1668091800000|2022-11-10 14:50:00|10701|10699.5|10700.5|10699|10701.5|10700|10699.5|10698|7532
1668092100000|2022-11-10 14:55:00|10700|10698.5|10701|10699.5|10701|10699.5|10699|10697.5|3384
1668092400000|2022-11-10 15:00:00|10701.5|10700|10701|10699.5|10702.5|10701|10700|10698.5|3383
1668092700000|2022-11-10 15:05:00|10701.5|10700|10702|10700.5|10702.5|10700.5|10700.5|10699|8775
1668093000000|2022-11-10 15:10:00|10702.5|10701|10701.5|10700|10703|10701.5|10700|10698.5|4916
1668093300000|2022-11-10 15:15:00|10701|10699.5|10702|10700.5|10702|10700.5|10700.5|10699|4488
1668093600000|2022-11-10 15:20:00|10701.5|10700|10703.5|10702|10704|10702.5|10700.5|10699|5358
1668093900000|2022-11-10 15:25:00|10703|10701.5|10701.5|10700|10704|10702.5|10701|10699.5|4705
1668094200000|2022-11-10 15:30:00|10702|10700.5|10701.5|10700|10703|10701.5|10700.5|10699|2429
1668094500000|2022-11-10 15:35:00|10701|10699.5|10702.5|10701|10703|10701.5|10701|10699.5|4529
1668094800000|2022-11-10 15:40:00|10702|10700.5|10702.5|10701|10704|10702.5|10701.5|10700|4721
1668095100000|2022-11-10 15:45:00|10702|10700.5|10703.5|10702|10704|10702.5|10702|10700.5|3687
1668095400000|2022-11-10 15:50:00|10703|10701.5|10705|10703.5|10705.5|10704|10703|10701.5|5239
1668095700000|2022-11-10 15:55:00|10705.5|10704|10704.5|10703|10705.5|10704|10703.5|10702|5504
1668096000000|2022-11-10 16:00:00|10704|10702.5|10701.5|10700|10704|10702.5|10701.5|10700|2226
1668096300000|2022-11-10 16:05:00|10702|10700.5|10700|10698.5|10702|10700.5|10699|10697.5|3210
1668096600000|2022-11-10 16:10:00|10699.5|10698|10700|10698.5|10700|10698.5|10698|10696.5|2100
1668096900000|2022-11-10 16:15:00|10700.5|10699|10698|10696.5|10700.5|10699|10698|10696.5|3376
1668097200000|2022-11-10 16:20:00|10697.5|10696|10697.5|10696|10698.5|10697|10697|10695.5|6762
1668097500000|2022-11-10 16:25:00|10697|10695.5|10698|10696.5|10698|10696.5|10697|10695.5|1450
1668097800000|2022-11-10 16:30:00|10697.5|10696|10698.5|10697|10699.5|10698|10697.5|10696|1074
1668098100000|2022-11-10 16:35:00|10699|10697.5|10697.5|10696|10699|10697.5|10697.5|10696|2788
1668098400000|2022-11-10 16:40:00|10698|10696.5|10696|10694.5|10698|10696.5|10696|10694.5|2365
1668098700000|2022-11-10 16:45:00|10696.5|10695|10695.5|10694|10696.5|10695|10695|10693.5|1306
1668099000000|2022-11-10 16:50:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693|1544
1668099300000|2022-11-10 16:55:00|10695.5|10694|10695.5|10694|10696|10694.5|10695|10693.5|2803
1668099600000|2022-11-10 17:00:00|10695|10693.5|10693|10691.5|10695.5|10694|10692.5|10691|2181
1668099900000|2022-11-10 17:05:00|10692.5|10691|10693|10691|10693|10691.5|10691.5|10690|2115
1668100200000|2022-11-10 17:10:00|10692.5|10691.5|10693.5|10692|10693.5|10692|10692.5|10691|743
1668100500000|2022-11-10 17:15:00|10694|10692.5|10694.5|10693|10694.5|10693|10693.5|10692|875
1668100800000|2022-11-10 17:20:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|1316
1668101100000|2022-11-10 17:25:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|677
1668101400000|2022-11-10 17:30:00|10694.5|10693|10694|10692.5|10694.5|10693|10694|10692.5|453
1668101700000|2022-11-10 17:35:00|10693.5|10692|10694.5|10693|10695|10693|10693.5|10692|438
1668102000000|2022-11-10 17:40:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|263
1668102300000|2022-11-10 17:45:00|10694.5|10693|10694.5|10693|10695|10693|10694.5|10693|209
1668102600000|2022-11-10 17:50:00|10694|10692.5|10694.5|10693|10694.5|10693|10694|10692.5|1272
1668102900000|2022-11-10 17:55:00|10694|10692.5|10694.5|10693|10694.5|10693|10694|10692.5|358
1668103200000|2022-11-10 18:00:00|10695|10693.5|10696|10694|10698|10696|10695|10693.5|963
1668103500000|2022-11-10 18:05:00|10695.5|10694.5|10696.5|10695|10696.5|10695|10695|10693.5|139
1668103800000|2022-11-10 18:10:00|10696|10694.5|10696.5|10695|10697|10695.5|10696|10694.5|48
1668104100000|2022-11-10 18:15:00|10697|10694.5|10696.5|10695|10697|10695.5|10696|10694.5|88
1668104400000|2022-11-10 18:20:00|10696|10694.5|10695.5|10694|10696.5|10695|10695.5|10694|89
1668104700000|2022-11-10 18:25:00|10696|10694.5|10695|10693.5|10696|10694.5|10694.5|10693|146
1668105000000|2022-11-10 18:30:00|10694.5|10693|10695|10693.5|10695|10693.5|10694.5|10693|23
1668105600000|2022-11-10 18:40:00|||||||||33
1668105900000|2022-11-10 18:45:00|10695.5|10694|10695.5|10694|10696|10694.5|10695|10693.5|134
1668106200000|2022-11-10 18:50:00|10696|10694.5|10696|10694.5|10696|10694.5|10695.5|10693.5|170
1668106500000|2022-11-10 18:55:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10694.5|137
1668106800000|2022-11-10 19:00:00|10696|10694.5|10696|10694.5|10697|10695.5|10696|10694.5|54
1668107100000|2022-11-10 19:05:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10694.5|46
1668107400000|2022-11-10 19:10:00|10696|10694.5|10696|10694.5|10696|10695|10695.5|10694|165
1668107700000|2022-11-10 19:15:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10694.5|237
1668108000000|2022-11-10 19:20:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|609
1668108600000|2022-11-10 19:30:00|10697|10695.5|10697.5|10696|10698|10696|10697|10695.5|116
1668108900000|2022-11-10 19:35:00|10698|10696.5|10698|10696|10698|10696.5|10697.5|10696|56
1668109200000|2022-11-10 19:40:00|10697.5|10696.5|10698|10696.5|10698|10696.5|10697.5|10696.5|43
1668109500000|2022-11-10 19:45:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10696.5|31
1668109800000|2022-11-10 19:50:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|23
1668110100000|2022-11-10 19:55:00|10698|10696.5|10699.5|10698|10699.5|10698|10698|10696.5|184
1668110400000|2022-11-10 20:00:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|65
1668110700000|2022-11-10 20:05:00|10698.5|10697|10699|10697|10699|10697.5|10698.5|10697|31
1668111000000|2022-11-10 20:10:00|10698.5|10697.5|10698|10696.5|10699|10697.5|10698|10696.5|5
1668111300000|2022-11-10 20:15:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|90
1668111600000|2022-11-10 20:20:00|10698.5|10696|10697.5|10696|10698.5|10696.5|10697.5|10696|15
1668111900000|2022-11-10 20:25:00|||||||||2
1668112200000|2022-11-10 20:30:00|10698|10696.5|10697.5|10695.5|10698|10696.5|10697|10695.5|184
1668112500000|2022-11-10 20:35:00|10698|10696|10698|10696.5|10698|10696.5|10698|10695.5|23
1668112800000|2022-11-10 20:40:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|5
1668113100000|2022-11-10 20:45:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|33
1668113400000|2022-11-10 20:50:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|66
1668113700000|2022-11-10 20:55:00|10697.5|10696|10698.5|10696.5|10698.5|10696.5|10697.5|10696|48
1668125700000|2022-11-11 00:15:00|10697|10695.5|10696|10694.5|10697|10695.5|10695.5|10694|106
1668126000000|2022-11-11 00:20:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|126
1668126300000|2022-11-11 00:25:00|||||||||22
1668126600000|2022-11-11 00:30:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|10
1668126900000|2022-11-11 00:35:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|11
1668127200000|2022-11-11 00:40:00|10695|10693.5|10694.5|10692.5|10695|10693.5|10694.5|10692.5|33
1668127500000|2022-11-11 00:45:00|10694|10693|10693.5|10692|10694|10693|10693.5|10692|9
1668127800000|2022-11-11 00:50:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|39
1668128100000|2022-11-11 00:55:00|10694.5|10693|10694|10692.5|10694.5|10693|10694|10692.5|5
1668128400000|2022-11-11 01:00:00|10693.5|10692|10692.5|10691|10693.5|10692|10692.5|10691|103
1668128700000|2022-11-11 01:05:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|5
1668129000000|2022-11-11 01:10:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|77
1668129900000|2022-11-11 01:25:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|5
1668130200000|2022-11-11 01:30:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|110
1668130500000|2022-11-11 01:35:00|10690|10688.5|10690|10688.5|10690|10689|10690|10688.5|5
1668130800000|2022-11-11 01:40:00|||||||||12
1668131100000|2022-11-11 01:45:00|||||||||1
1668131400000|2022-11-11 01:50:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|5
1668131700000|2022-11-11 01:55:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|1
1668132000000|2022-11-11 02:00:00|||||||||14
1668132300000|2022-11-11 02:05:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|10
1668132600000|2022-11-11 02:10:00|||||||||1
1668132900000|2022-11-11 02:15:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|58
1668133200000|2022-11-11 02:20:00|10689|10687.5|10690|10688|10690|10688.5|10689|10687.5|18
1668133500000|2022-11-11 02:25:00||10688.5||10688.5||10688.5||10688.5|1
1668133800000|2022-11-11 02:30:00|10690.5|10689|10690.5|10688.5|10690.5|10689|10690|10688.5|22
1668134100000|2022-11-11 02:35:00|10690|10689|10690|10688|10690|10689|10689.5|10688|24
1668134400000|2022-11-11 02:40:00|10689.5||10689.5||10690||10689.5||21
1668134700000|2022-11-11 02:45:00|10690|10688.5|10690|10688.5|10690|10688.5|10689.5|10688|2
1668135000000|2022-11-11 02:50:00|10689.5|10688|10689.5|10688|10689.5|10688.5|10689.5|10688|3
1668135300000|2022-11-11 02:55:00|||||||||1
1668136200000|2022-11-11 03:10:00|||||||||1
1668137100000|2022-11-11 03:25:00|||||||||5
1668137400000|2022-11-11 03:30:00|10690||10689.5||10690||10689.5||1
1668137700000|2022-11-11 03:35:00|||||||||1
1668138000000|2022-11-11 03:40:00|||||||||3
1668138300000|2022-11-11 03:45:00|10690||10690||10690||10690||0
1668138600000|2022-11-11 03:50:00||10688.5||10688.5||10688.5||10688.5|0
1668139200000|2022-11-11 04:00:00|||||||||19
1668139500000|2022-11-11 04:05:00|10689.5|10688|10689.5|10688|10689.5|10688|10689|10687|64
1668140100000|2022-11-11 04:15:00|10690|10688.5|10690|10688.5|10690|10688.5|10690|10688.5|7
1668140400000|2022-11-11 04:20:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|24
1668140700000|2022-11-11 04:25:00|10690|10688.5|10690|10688.5|10690|10688.5|10690|10688.5|7
1668141300000|2022-11-11 04:35:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|49
1668141600000|2022-11-11 04:40:00|10690|10688.5|10690|10688.5|10690|10688.5|10690|10688|2
1668141900000|2022-11-11 04:45:00||10688||10688||10688.5||10688|1
1668142200000|2022-11-11 04:50:00||10688.5||10688||10688.5||10688|0
1668142500000|2022-11-11 04:55:00||10688.5||10688.5||10688.5||10688.5|0
1668142800000|2022-11-11 05:00:00|10689.5|10688|10690|10688|10690|10688|10689.5|10688|17
1668143100000|2022-11-11 05:05:00|10690.5|10688.5|10690.5|10689|10690.5|10689|10690.5|10688.5|43
1668143700000|2022-11-11 05:15:00|10690|10688.5|10690|10688.5|10690|10688.5|10690|10688.5|103
1668144600000|2022-11-11 05:30:00|10690.5|10689|10692|10690|10693|10691|10689.5|10688|358
1668144900000|2022-11-11 05:35:00|10691.5|10689.5|10690.5|10688.5|10691.5|10689.5|10689.5|10688|104
1668145200000|2022-11-11 05:40:00|10690|10689|10691|10689.5|10691|10689.5|10690|10689|8
1668145500000|2022-11-11 05:45:00|10690.5|10689|10691|10689.5|10691|10689.5|10690.5|10689|25
1668145800000|2022-11-11 05:50:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10688.5|75
1668146100000|2022-11-11 05:55:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|24
1668146400000|2022-11-11 06:00:00|10691.5|10689|10690.5|10689|10691.5|10689.5|10690.5|10689|106
1668146700000|2022-11-11 06:05:00|10691|10688.5|10690.5|10689|10691|10689|10690.5|10688.5|8
1668147000000|2022-11-11 06:10:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|7
1668147300000|2022-11-11 06:15:00|10690|10688.5|10691.5|10689.5|10691.5|10689.5|10690|10688.5|39
1668147600000|2022-11-11 06:20:00|10691|10690|10691.5|10689.5|10691.5|10690|10691|10689.5|118
1668147900000|2022-11-11 06:25:00|10691|10690|10691.5|10689.5|10691.5|10690|10691|10689.5|13
1668148200000|2022-11-11 06:30:00|10691|10689|10689.5|10688|10691|10689|10689.5|10688|71
1668148500000|2022-11-11 06:35:00|10690||10689.5||10690||10689.5||11
1668148800000|2022-11-11 06:40:00|10689|10687.5|10687.5|10686|10689|10687.5|10687.5|10685.5|472
1668149100000|2022-11-11 06:45:00|10688|10686.5|10688|10686.5|10688.5|10686.5|10687.5|10686|33
1668149400000|2022-11-11 06:50:00|10688.5|10686|10689|10687.5|10689.5|10687.5|10688.5|10686|100
1668149700000|2022-11-11 06:55:00|10689.5|10687|10690|10687.5|10690|10688|10688.5|10686.5|54
1668150000000|2022-11-11 07:00:00|10689.5|10685.5|10688.5|10687|10689.5|10687|10685|10683.5|2161
1668150300000|2022-11-11 07:05:00|10689|10687.5|10688.5|10687|10690|10688.5|10688|10686.5|755
1668150600000|2022-11-11 07:10:00|10688|10686.5|10688.5|10687|10688.5|10687|10687.5|10686|319
1668150900000|2022-11-11 07:15:00|10689|10687.5|10689|10687.5|10690|10688.5|10688|10686.5|1404
1668151200000|2022-11-11 07:20:00|10688.5|10687|10690.5|10689|10691|10689.5|10688.5|10686.5|1363
1668151500000|2022-11-11 07:25:00|10691|10689.5|10688|10686.5|10691|10689.5|10688|10686.5|1235
1668151800000|2022-11-11 07:30:00|10688.5|10687|10689.5|10688|10691.5|10690|10688.5|10687|2677
1668152100000|2022-11-11 07:35:00|10689|10687.5|10687|10685.5|10689.5|10688|10686.5|10685|1230
1668152400000|2022-11-11 07:40:00|10687.5|10686|10689|10687.5|10689|10687.5|10687.5|10685.5|1402
1668152700000|2022-11-11 07:45:00|10688.5|10687|10687.5|10686|10689|10687.5|10687.5|10686|551
1668153000000|2022-11-11 07:50:00|10688|10686.5|10687|10685.5|10688|10686.5|10685.5|10684|1538
1668153300000|2022-11-11 07:55:00|10686.5|10685|10685.5|10684|10687.5|10686|10685.5|10684|1053
1668153600000|2022-11-11 08:00:00|10685|10683.5|10680.5|10679|10685.5|10684|10679|10677.5|4332
1668153900000|2022-11-11 08:05:00|10680|10678.5|10679|10677.5|10682|10680.5|10679|10677.5|1868
1668154200000|2022-11-11 08:10:00|10679.5|10678|10683.5|10682|10683.5|10682|10679.5|10677.5|4179
1668154500000|2022-11-11 08:15:00|10684|10682.5|10684|10682.5|10685|10683|10683|10681.5|2868
1668154800000|2022-11-11 08:20:00|10683.5|10682|10680.5|10679|10683.5|10682|10680.5|10679|1762
1668155100000|2022-11-11 08:25:00|10681|10679.5|10679.5|10678|10681|10679.5|10679|10677.5|1552
1668155400000|2022-11-11 08:30:00|10680|10678.5|10680|10678.5|10681|10679.5|10679.5|10678|1216
1668155700000|2022-11-11 08:35:00|10680.5|10679|10682.5|10681|10682.5|10681|10680|10678.5|2582
1668156000000|2022-11-11 08:40:00|10682|10680.5|10683|10681.5|10683|10681.5|10682|10680.5|3316
1668156300000|2022-11-11 08:45:00|10682.5|10681|10683|10681.5|10683.5|10682|10682|10680.5|1856
1668156600000|2022-11-11 08:50:00|10683.5|10682|10684|10682.5|10684|10682.5|10683|10681.5|1350
1668156900000|2022-11-11 08:55:00|10683.5|10682|10685|10683.5|10685.5|10684|10683.5|10682|2259
1668157200000|2022-11-11 09:00:00|10685.5|10684|10686|10684.5|10687|10685.5|10685|10683.5|2382
1668157500000|2022-11-11 09:05:00|10686.5|10685|10686|10684.5|10686.5|10685|10685.5|10684|1671
1668157800000|2022-11-11 09:10:00|10685.5|10684|10685.5|10684|10686|10684.5|10685.5|10684|2792
1668158100000|2022-11-11 09:15:00|10687|10685.5|10686.5|10685|10687|10685.5|10685.5|10684|1796
1668158400000|2022-11-11 09:20:00|10687|10685.5|10686.5|10685|10687|10685.5|10686|10684.5|1511
1668158700000|2022-11-11 09:25:00|10686|10684.5|10686|10684.5|10686.5|10685|10685.5|10684|1785
1668159000000|2022-11-11 09:30:00|10686.5|10685|10685.5|10684|10686.5|10685|10685.5|10684|1352
1668159300000|2022-11-11 09:35:00|10685|10683.5|10684.5|10683|10685.5|10684|10684.5|10683|2999
1668159600000|2022-11-11 09:40:00|10685|10682.5|10684|10682.5|10685|10683.5|10683.5|10682|3830
1668159900000|2022-11-11 09:45:00|10684.5|10683|10685.5|10684|10685.5|10684|10684|10682.5|2415
1668160200000|2022-11-11 09:50:00|10685|10683.5|10684|10682.5|10685.5|10684|10683.5|10682|2594
1668160500000|2022-11-11 09:55:00|10683.5|10682|10681|10679.5|10684|10682.5|10681|10679.5|3661
1668160800000|2022-11-11 10:00:00|10680.5|10679|10679.5|10677.5|10681.5|10680|10679.5|10677.5|3601
1668161100000|2022-11-11 10:05:00|10679|10678|10678|10676.5|10680|10678.5|10678|10676.5|3953
1668161400000|2022-11-11 10:10:00|10677.5|10676|10678.5|10677|10678.5|10677|10677.5|10676|7994
1668161700000|2022-11-11 10:15:00|10678|10676.5|10680|10678.5|10680|10678.5|10678|10676.5|1587
1668162000000|2022-11-11 10:20:00|10680.5|10679|10681|10679.5|10681.5|10680|10680|10678.5|1452
1668162300000|2022-11-11 10:25:00|10680.5|10679|10681|10679.5|10681.5|10680|10680|10678.5|1206
1668162600000|2022-11-11 10:30:00|10681.5|10680|10681.5|10680|10682|10680.5|10681|10679.5|1502
1668162900000|2022-11-11 10:35:00|10681|10679.5|10683|10681.5|10683|10681.5|10681|10679.5|1798
1668163200000|2022-11-11 10:40:00|10682.5|10681|10681.5|10680|10682.5|10681|10681|10679.5|2406
1668163500000|2022-11-11 10:45:00|10682|10680.5|10681.5|10680|10682|10680.5|10681|10679.5|1309
1668163800000|2022-11-11 10:50:00|10681|10679.5|10680.5|10679|10681.5|10680|10680.5|10679|1266
1668164100000|2022-11-11 10:55:00|10680|10678.5|10680|10678.5|10680.5|10679|10680|10678.5|1491
1668164400000|2022-11-11 11:00:00|10680.5|10679|10679.5|10678|10680.5|10679|10679.5|10678|2651
1668164700000|2022-11-11 11:05:00|10679|10677.5|10680|10678.5|10680|10678.5|10679|10677.5|1095
1668165000000|2022-11-11 11:10:00|10680.5|10679|10681|10679.5|10681|10679.5|10680|10678.5|993
1668165300000|2022-11-11 11:15:00|10680.5|10679|10679.5|10678|10680.5|10679|10679.5|10678|463
1668165600000|2022-11-11 11:20:00|10680|10678.5|10679|10677.5|10680|10678.5|10678.5|10677|800
1668165900000|2022-11-11 11:25:00|10678.5|10677|10679.5|10678|10679.5|10678|10678|10676.5|1841
1668166200000|2022-11-11 11:30:00|10679|10677.5|10678.5|10677|10679.5|10678|10678|10676.5|3462
1668166500000|2022-11-11 11:35:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|1269
1668166800000|2022-11-11 11:40:00|10678|10676.5|10675|10673.5|10678.5|10677|10675|10673|4581
1668167100000|2022-11-11 11:45:00|10675.5|10674|10676.5|10675|10676.5|10675|10675|10673.5|1785
1668167400000|2022-11-11 11:50:00|10677|10675.5|10677|10675.5|10678|10676.5|10677|10675.5|1767
1668167700000|2022-11-11 11:55:00|10676.5|10675|10677.5|10676|10677.5|10676|10675.5|10674|2264
1668168000000|2022-11-11 12:00:00|10677|10675.5|10675.5|10674|10677|10675.5|10675|10673.5|1279
1668168300000|2022-11-11 12:05:00|10676|10674.5|10673.5|10672|10676|10674.5|10673.5|10672|2545
1668168600000|2022-11-11 12:10:00|10674|10672.5|10672.5|10671|10674|10672.5|10671.5|10670|1403
1668168900000|2022-11-11 12:15:00|10673|10671.5|10673.5|10672|10673.5|10672|10673|10671.5|7097
1668169200000|2022-11-11 12:20:00|10673|10671.5|10672.5|10671|10673.5|10672|10672.5|10671|795
1668169500000|2022-11-11 12:25:00|10672|10670.5|10673.5|10672|10674|10672.5|10672|10670.5|1151
1668169800000|2022-11-11 12:30:00|10673|10671.5|10671.5|10670|10673.5|10672|10671|10669.5|1540
1668170100000|2022-11-11 12:35:00|10671|10669.5|10671.5|10670|10672.5|10671|10671|10669.5|880
1668170400000|2022-11-11 12:40:00|10671|10669.5|10671.5|10670|10672|10670.5|10670.5|10669|446
1668170700000|2022-11-11 12:45:00|10671|10669.5|10671.5|10670|10672.5|10671|10671|10669.5|1624
1668171000000|2022-11-11 12:50:00|10672|10670.5|10672.5|10671|10673|10671.5|10671.5|10670|1318
1668171300000|2022-11-11 12:55:00|10672|10670.5|10673.5|10671.5|10673.5|10672|10671.5|10670|840
1668171600000|2022-11-11 13:00:00|10673|10672|10672|10670.5|10673.5|10672|10672|10670.5|1596
1668171900000|2022-11-11 13:05:00|10672.5|10671|10672|10670.5|10672.5|10671|10671|10669.5|2403
1668172200000|2022-11-11 13:10:00|10671.5|10670|10672|10670.5|10672.5|10670.5|10671.5|10670|6754
1668172500000|2022-11-11 13:15:00|10672.5|10671|10672|10670.5|10672.5|10671|10672|10670.5|784
1668172800000|2022-11-11 13:20:00|10672.5|10671|10670|10668.5|10672.5|10671|10670|10668.5|1420
1668173100000|2022-11-11 13:25:00|10669.5|10668|10666.5|10665|10670.5|10669|10666|10664.5|4356
1668173400000|2022-11-11 13:30:00|10666|10664.5|10666.5|10665|10668.5|10667|10665.5|10664|6383
1668173700000|2022-11-11 13:35:00|10666|10664.5|10667.5|10666|10670.5|10669|10666|10664.5|3402
1668174000000|2022-11-11 13:40:00|10667|10665.5|10667.5|10666|10668.5|10667|10667|10665.5|11911
1668174300000|2022-11-11 13:45:00|10668|10666.5|10670|10668.5|10670|10668.5|10667.5|10666|2874
1668174600000|2022-11-11 13:50:00|10670.5|10669|10672|10670.5|10672|10670.5|10670|10668.5|5662
1668174900000|2022-11-11 13:55:00|10671.5|10670|10671.5|10670|10672|10670.5|10671|10669.5|2254
1668175200000|2022-11-11 14:00:00|10671|10669.5|10670.5|10669|10671|10669.5|10670|10668.5|1924
1668175500000|2022-11-11 14:05:00|10670|10668.5|10670.5|10669|10671|10669.5|10670|10668.5|3860
1668175800000|2022-11-11 14:10:00|10671|10669.5|10668.5|10667|10671|10669.5|10668.5|10667|3158
1668176100000|2022-11-11 14:15:00|10668|10666.5|10669|10667.5|10669|10667.5|10667.5|10666|2131
1668176400000|2022-11-11 14:20:00|10668.5|10667|10669|10667.5|10669|10667.5|10667.5|10666|6583
1668176700000|2022-11-11 14:25:00|10668.5|10667|10669.5|10668|10669.5|10668|10668.5|10667|3076
1668177000000|2022-11-11 14:30:00|10670|10668.5|10668.5|10667|10670.5|10669|10668.5|10667|1081
1668177300000|2022-11-11 14:35:00|10668|10666.5|10670.5|10669|10670.5|10669|10668|10666.5|1757
1668177600000|2022-11-11 14:40:00|10671|10669.5|10672|10670.5|10672.5|10671|10671|10669.5|2887
1668177900000|2022-11-11 14:45:00|10672.5|10671|10673|10671.5|10673|10671.5|10672|10670|1131
1668178200000|2022-11-11 14:50:00|10672.5|10671|10672|10670.5|10672.5|10671|10672|10670.5|3432
1668178500000|2022-11-11 14:55:00|10671.5|10670|10671|10669.5|10671.5|10670|10670|10668.5|1451
1668178800000|2022-11-11 15:00:00|10672|10670.5|10672|10670.5|10673|10671.5|10670|10668|3978
1668179100000|2022-11-11 15:05:00|10672.5|10671|10671|10669.5|10672.5|10671|10670|10668.5|1564
1668179400000|2022-11-11 15:10:00|10670.5|10669|10672|10670.5|10673|10671.5|10670|10668.5|1633
1668179700000|2022-11-11 15:15:00|10671.5|10670|10669.5|10668|10672|10670.5|10669.5|10668|1670
1668180000000|2022-11-11 15:20:00|10669|10667.5|10668|10666.5|10669.5|10668|10667.5|10666|1143
1668180300000|2022-11-11 15:25:00|10667.5|10666|10666|10664.5|10669|10667.5|10666|10664.5|3774
1668180600000|2022-11-11 15:30:00|10666.5|10665|10666.5|10665|10667|10665.5|10666.5|10665|1758
1668180900000|2022-11-11 15:35:00|10666|10664.5|10667|10665.5|10667|10665.5|10665.5|10664|2191
1668181200000|2022-11-11 15:40:00|10667.5|10666|10667|10665.5|10668.5|10667|10666.5|10665|1560
1668181500000|2022-11-11 15:45:00|10667.5|10666|10667.5|10666|10668|10666.5|10666.5|10665|5979
1668181800000|2022-11-11 15:50:00|10667|10665.5|10666|10664.5|10667.5|10666|10666|10664.5|1787
1668182100000|2022-11-11 15:55:00|10666.5|10665|10668|10666.5|10668|10666.5|10665.5|10664|1789
1668182400000|2022-11-11 16:00:00|10667.5|10666|10668|10666.5|10668.5|10667|10667|10665.5|1641
1668182700000|2022-11-11 16:05:00|10668.5|10667|10668|10666.5|10669.5|10668|10668|10666.5|2765
1668183000000|2022-11-11 16:10:00|10668.5|10667|10667|10665.5|10669|10667.5|10667|10665.5|7300
1668183300000|2022-11-11 16:15:00|10667.5|10666|10668.5|10667|10668.5|10667|10667|10665.5|2290
1668183600000|2022-11-11 16:20:00|10668|10666.5|10668|10666|10669|10667.5|10667|10665.5|2727
1668183900000|2022-11-11 16:25:00|10667.5|10666.5|10667.5|10666|10668|10666.5|10666.5|10665|1584
1668184200000|2022-11-11 16:30:00|10667|10665.5|10669|10667.5|10669|10667.5|10667|10665.5|2965
1668184500000|2022-11-11 16:35:00|10668.5|10667|10669|10667.5|10669.5|10668|10668.5|10667|493
1668184800000|2022-11-11 16:40:00|10668.5|10667|10668.5|10667|10669|10667.5|10668|10666.5|366
1668185100000|2022-11-11 16:45:00|10668|10666.5|10668.5|10667|10668.5|10667|10667|10665.5|941
1668185400000|2022-11-11 16:50:00|10668|10666.5|10668|10666.5|10668.5|10667|10668|10666.5|303
1668185700000|2022-11-11 16:55:00|10668.5|10667|10666.5|10665|10668.5|10667|10666.5|10665|1039
1668186000000|2022-11-11 17:00:00|10667|10665.5|10667.5|10666|10668|10666.5|10667|10665.5|524
1668186300000|2022-11-11 17:05:00|10668|10666.5|10668|10666.5|10668|10666.5|10668|10666.5|151
1668186600000|2022-11-11 17:10:00|10668.5|10667|10669|10667|10669|10667.5|10668.5|10667|234
1668186900000|2022-11-11 17:15:00|10668.5|10667.5|10668.5|10667|10668.5|10667.5|10668.5|10667|58
1668187200000|2022-11-11 17:20:00|10669|10667.5|10669.5|10668|10670|10668.5|10669|10667.5|1219
1668187500000|2022-11-11 17:25:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|420
1668187800000|2022-11-11 17:30:00|10669|10667.5|10669.5|10667.5|10669.5|10668|10669|10667.5|212
1668188100000|2022-11-11 17:35:00|10669|10668|10669|10667.5|10669.5|10668|10669|10667.5|103
1668188400000|2022-11-11 17:40:00|10668.5|10667|10668|10666.5|10669|10667.5|10668|10666.5|565
1668188700000|2022-11-11 17:45:00|10667.5|10666|10668|10666.5|10668|10666.5|10667.5|10666|98
1668189000000|2022-11-11 17:50:00|10667.5|10666|10668.5|10666.5|10668.5|10666.5|10667.5|10666|120
1668189300000|2022-11-11 17:55:00|10668|10667|10668.5|10667|10669|10667.5|10668|10666.5|339
1668189600000|2022-11-11 18:00:00|10669|10667.5|10669.5|10668|10669.5|10668|10669|10667.5|59
1668189900000|2022-11-11 18:05:00|||||||||3
1668190200000|2022-11-11 18:10:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|94
1668190500000|2022-11-11 18:15:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|46
1668190800000|2022-11-11 18:20:00|||||||||13
1668191100000|2022-11-11 18:25:00|||||||||19
1668191400000|2022-11-11 18:30:00|||||||||28
1668191700000|2022-11-11 18:35:00|||||||||24
1668192000000|2022-11-11 18:40:00|||||||||28
1668192300000|2022-11-11 18:45:00|||||||||20
1668192600000|2022-11-11 18:50:00|||||||||6
1668192900000|2022-11-11 18:55:00|10670.5|10669|10670|10668.5|10670.5|10669|10670|10668.5|251
1668193500000|2022-11-11 19:05:00|||||||||5
1668193800000|2022-11-11 19:10:00|||||||||1
1668194100000|2022-11-11 19:15:00|||||||||15
1668194400000|2022-11-11 19:20:00|||||||||1
1668195000000|2022-11-11 19:30:00|||||||||17
1668195300000|2022-11-11 19:35:00|||||||||10
1668195600000|2022-11-11 19:40:00|||||||||6
1668195900000|2022-11-11 19:45:00|||||||||4
1668196200000|2022-11-11 19:50:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|18
1668196500000|2022-11-11 19:55:00|||||||||16
1668196800000|2022-11-11 20:00:00|10669|10667.5|10669.5|10668|10669.5|10668|10669|10667.5|69
1668197100000|2022-11-11 20:05:00|||||||||10
1668197400000|2022-11-11 20:10:00|||||||||8
1668197700000|2022-11-11 20:15:00|||||||||5
1668198000000|2022-11-11 20:20:00|||||||||3
1668198300000|2022-11-11 20:25:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|75
1668198600000|2022-11-11 20:30:00|10668.5|10667|10668.5|10667|10669|10667|10668.5|10667|196
1668198900000|2022-11-11 20:35:00|||||||||39
1668199500000|2022-11-11 20:45:00|||||||||1
1668199800000|2022-11-11 20:50:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|45
1668200100000|2022-11-11 20:55:00|10668.5|10667|10667|10665.5|10668.5|10667.5|10667|10665.5|717
1668384900000|2022-11-14 00:15:00|10663.5|10661.5|10663.5|10662|10664.5|10663|10663|10661.5|193
1668385200000|2022-11-14 00:20:00|10663|10661.5|10663.5|10661.5|10664|10662.5|10662.5|10661|158
1668385500000|2022-11-14 00:25:00|10664|10662|10663.5|10661.5|10664|10662|10663|10661|18
1668385800000|2022-11-14 00:30:00|10663|10662|10663.5|10662|10663.5|10662|10663|10661.5|31
1668386100000|2022-11-14 00:35:00|10664|10662.5|10664|10662|10664|10662.5|10663.5|10661.5|2
1668386400000|2022-11-14 00:40:00|10663.5|10661.5|10663.5|10662|10663.5|10662|10663.5|10661.5|0
1668386700000|2022-11-14 00:45:00|10664|10661.5|10664.5|10662.5|10664.5|10662.5|10664|10661.5|0
1668387000000|2022-11-14 00:50:00|10665|10663|10665|10663|10665|10663.5|10664.5|10662.5|44
1668387300000|2022-11-14 00:55:00|10665.5|10663.5|10666|10664.5|10666|10664.5|10665.5|10663|10
1668387600000|2022-11-14 01:00:00|10665.5|10664|10666.5|10664.5|10666.5|10665|10665.5|10664|24
1668387900000|2022-11-14 01:05:00|10666|10665|10666.5|10665|10667.5|10665.5|10666|10664.5|15
1668388200000|2022-11-14 01:10:00|10667|10664.5|10666|10664.5|10667|10665|10666|10664.5|1
1668388500000|2022-11-14 01:15:00|10666.5|10665|10666|10664.5|10666.5|10665|10666|10664.5|5
1668388800000|2022-11-14 01:20:00|10666.5|10664|10666|10664.5|10666.5|10665|10666|10664|271
1668389100000|2022-11-14 01:25:00|10666.5|10664|10666.5|10664.5|10666.5|10665|10666|10664|4
1668389400000|2022-11-14 01:30:00|10666|10665|10666|10664.5|10666|10665|10666|10664.5|0
1668389700000|2022-11-14 01:35:00|10665.5|10664|10665.5|10664|10666|10664.5|10665.5|10664|1
1668390000000|2022-11-14 01:40:00|||||||||1
1668390300000|2022-11-14 01:45:00|10665|10663.5|10666|10664|10666|10664|10665|10663.5|17
1668390600000|2022-11-14 01:50:00|10665.5|10664.5|10666|10664|10666|10664.5|10665.5|10664|0
1668390900000|2022-11-14 01:55:00|10665.5|10663.5|10665.5|10663.5|10666|10663.5|10665|10663.5|1
1668391200000|2022-11-14 02:00:00|10665|10664|10665.5|10663.5|10665.5|10664|10665|10663.5|4
1668391500000|2022-11-14 02:05:00|10665|10663|10664.5|10663|10665.5|10663.5|10664.5|10662.5|4
1668391800000|2022-11-14 02:10:00||10662.5||10662.5||10662.5||10662.5|2
1668392100000|2022-11-14 02:15:00|10664||10664||10664||10664||2
1668392400000|2022-11-14 02:20:00|||||||||2
1668392700000|2022-11-14 02:25:00|||||||||97
1668393000000|2022-11-14 02:30:00|10664.5|10663|10664|10662.5|10664.5|10663|10664|10662.5|17
1668393300000|2022-11-14 02:35:00||10662||10662.5||10662.5||10662|3
1668393600000|2022-11-14 02:40:00|||||||||4
1668393900000|2022-11-14 02:45:00|10664.5|10663|10664|10662.5|10664.5|10663|10664|10662.5|15
1668394200000|2022-11-14 02:50:00|10664.5|10663|10664.5|10662.5|10664.5|10663|10664.5|10662.5|15
1668394500000|2022-11-14 02:55:00|10664||10664.5||10664.5||10664||1
1668394800000|2022-11-14 03:00:00||10663||10663||10663||10663|3
1668395100000|2022-11-14 03:05:00|10665|10663.5|10665|10663|10665|10663.5|10664.5|10663|14
1668395400000|2022-11-14 03:10:00|10664.5||10664.5||10665||10664.5||5
1668395700000|2022-11-14 03:15:00|10665||10665||10665||10664.5||2
1668396000000|2022-11-14 03:20:00|10664.5|10663.5|10665|10663.5|10665|10663.5|10664.5|10663.5|1
1668396300000|2022-11-14 03:25:00||10663||10663.5||10663.5||10663|1
1668397200000|2022-11-14 03:40:00|10664.5|10663|10664.5|10663|10664.5|10663|10664|10662.5|76
1668397800000|2022-11-14 03:50:00|10664|10662.5|10664|10662.5|10664|10662.5|10664|10662.5|20
1668398100000|2022-11-14 03:55:00|10664.5|10663|10664.5|10663|10664.5|10663|10664.5|10663|8
1668398700000|2022-11-14 04:05:00|10664|10662.5|10664|10662.5|10664.5|10662.5|10664|10662.5|19
1668399000000|2022-11-14 04:10:00|10664.5||10664||10664.5||10664||2
1668399300000|2022-11-14 04:15:00|10664.5||10664||10664.5||10664||1
1668399600000|2022-11-14 04:20:00|10664.5|10663|10664|10662.5|10664.5|10663|10664|10662.5|18
1668399900000|2022-11-14 04:25:00|10663.5|10662|10663.5|10662|10663.5|10662|10663.5|10662|26
1668400200000|2022-11-14 04:30:00|10664|10662.5|10663.5|10662|10664|10662.5|10663.5|10662|65
1668400500000|2022-11-14 04:35:00|10664||10663.5||10664||10663.5||0
1668401100000|2022-11-14 04:45:00|10663|10661.5|10663.5|10662|10663.5|10662|10663|10661.5|16
1668402000000|2022-11-14 05:00:00|10663|10661.5|10663.5|10662|10663.5|10662|10663|10661.5|18
1668402300000|2022-11-14 05:05:00|||||||||1
1668402600000|2022-11-14 05:10:00||10661.5||10662||10662||10661.5|9
1668402900000|2022-11-14 05:15:00|10664|10662.5|10664|10662.5|10664|10662.5|10664|10662.5|19
1668403200000|2022-11-14 05:20:00|10663.5|10662|10664|10662|10664|10662|10663.5|10662|13
1668403500000|2022-11-14 05:25:00|10663.5|10662.5|10664|10662.5|10664|10662.5|10663.5|10662.5|1
1668403800000|2022-11-14 05:30:00||10662||10662.5||10662.5||10662|8
1668404100000|2022-11-14 05:35:00|||||||||8
1668404400000|2022-11-14 05:40:00|10664.5|10663|10664.5|10663|10664.5|10663|10664.5|10663|5
1668405000000|2022-11-14 05:50:00|10664|10662.5|10664.5|10663|10664.5|10663|10664|10662.5|3
1668405600000|2022-11-14 06:00:00|10665|10663.5|10665|10663.5|10665|10663.5|10665|10663.5|22
1668405900000|2022-11-14 06:05:00||10663||10663.5||10663.5||10663|4
1668406200000|2022-11-14 06:10:00|10664.5|10663|10664.5|10663|10664.5|10663|10664.5|10663|5
1668406500000|2022-11-14 06:15:00|10665|10663.5|10665|10663.5|10665|10663.5|10665|10663|13
1668406800000|2022-11-14 06:20:00|10664.5|10663|10664.5|10663|10664.5|10663.5|10664.5|10663|1
1668407100000|2022-11-14 06:25:00|10664|10662.5|10664|10662.5|10664|10662.5|10664|10662.5|0
1668407400000|2022-11-14 06:30:00|10664.5||10664.5||10664.5||10664.5||10
1668407700000|2022-11-14 06:35:00||10663||10662.5||10663||10662.5|0
1668408000000|2022-11-14 06:40:00||10663||10663||10663||10662.5|1
1668408300000|2022-11-14 06:45:00|||||||||2
1668408600000|2022-11-14 06:50:00|10665|10663.5|10666|10664.5|10666|10664.5|10665|10663.5|544
1668408900000|2022-11-14 06:55:00||10664||10664.5||10664.5||10664|0
1668409200000|2022-11-14 07:00:00|10665.5|10664|10671.5|10669.5|10671.5|10669.5|10665|10663.5|1420
1668409500000|2022-11-14 07:05:00|10671|10670|10671|10669.5|10672|10670|10670|10668.5|792
1668409800000|2022-11-14 07:10:00|10671.5|10669|10672.5|10671|10673|10671|10670.5|10669|959
1668410100000|2022-11-14 07:15:00|10672|10670.5|10672.5|10671|10674|10672.5|10672|10670.5|1820
1668410400000|2022-11-14 07:20:00|10673|10671.5|10672.5|10671|10673|10671.5|10672|10670.5|966
1668410700000|2022-11-14 07:25:00|10672|10670.5|10670.5|10669|10672.5|10671|10669|10667.5|774
1668411000000|2022-11-14 07:30:00|10671|10669.5|10672|10670.5|10672.5|10671|10670.5|10669|1360
1668411300000|2022-11-14 07:35:00|10672.5|10671|10672.5|10671|10673|10671.5|10672|10670.5|1006
1668411600000|2022-11-14 07:40:00|10672|10670.5|10671|10669.5|10672|10670.5|10670|10668.5|579
1668411900000|2022-11-14 07:45:00|10671.5|10670|10670|10668|10671.5|10670|10669.5|10668|1112
1668412200000|2022-11-14 07:50:00|10669.5|10667.5|10668.5|10667|10670|10668|10668|10666.5|1658
1668412500000|2022-11-14 07:55:00|10669|10667.5|10667|10665.5|10669|10667.5|10666.5|10665|2215
1668412800000|2022-11-14 08:00:00|10666|10664.5|10668|10666.5|10669|10667.5|10666|10664|1670
1668413100000|2022-11-14 08:05:00|10667.5|10666|10665.5|10664|10668.5|10666.5|10665|10663.5|1688
1668413400000|2022-11-14 08:10:00|10665|10663.5|10666|10664.5|10666|10664.5|10663.5|10662|2367
1668413700000|2022-11-14 08:15:00|10665.5|10664|10665|10663.5|10666.5|10665|10664.5|10663|2155
1668414000000|2022-11-14 08:20:00|10665.5|10664|10667.5|10666|10667.5|10666|10665.5|10664|2175
1668414300000|2022-11-14 08:25:00|10667|10665.5|10668.5|10667|10669.5|10668|10667|10665.5|1669
1668414600000|2022-11-14 08:30:00|10668|10666.5|10671|10669.5|10671|10669.5|10668|10666.5|1593
1668414900000|2022-11-14 08:35:00|10670.5|10669|10672|10670.5|10672.5|10671|10670.5|10669|3651
1668415200000|2022-11-14 08:40:00|10671.5|10670|10673.5|10672|10673.5|10672|10671|10669|2176
1668415500000|2022-11-14 08:45:00|10673|10671.5|10672|10670.5|10673.5|10672|10671.5|10670|1780
1668415800000|2022-11-14 08:50:00|10671.5|10670|10670|10668.5|10672|10670.5|10670|10668.5|1083
1668416100000|2022-11-14 08:55:00|10670.5|10669|10670|10668.5|10670.5|10669|10669|10667.5|1634
1668416400000|2022-11-14 09:00:00|10669.5|10668|10669|10667.5|10669.5|10668|10668|10666.5|4479
1668416700000|2022-11-14 09:05:00|10668.5|10667|10668.5|10667|10669|10667.5|10667|10665.5|901
1668417000000|2022-11-14 09:10:00|10668|10666.5|10668|10666.5|10668|10666.5|10667.5|10666|2450
1668417300000|2022-11-14 09:15:00|10668.5|10667|10669|10667.5|10669.5|10668|10668|10666.5|1287
1668417600000|2022-11-14 09:20:00|10668.5|10667|10669|10667.5|10670|10668.5|10668.5|10667|1249
1668417900000|2022-11-14 09:25:00|10668.5|10667|10669|10667.5|10669.5|10668|10668.5|10666.5|1762
1668418200000|2022-11-14 09:30:00|10669.5|10668|10667.5|10666|10669.5|10668|10667.5|10665.5|3688
1668418500000|2022-11-14 09:35:00|10667|10665.5|10667.5|10666|10668|10666.5|10667|10665.5|610
1668418800000|2022-11-14 09:40:00|10667|10665.5|10670|10668.5|10670.5|10669|10667|10665.5|4215
1668419100000|2022-11-14 09:45:00|10670.5|10669|10670.5|10669|10671|10669.5|10670|10668.5|621
1668419400000|2022-11-14 09:50:00|10670|10668.5|10672.5|10671|10673|10671.5|10670|10668.5|3104
1668419700000|2022-11-14 09:55:00|10672|10670.5|10673|10671.5|10673|10671.5|10671.5|10670|869
1668420000000|2022-11-14 10:00:00|10673.5|10672|10673|10671.5|10673.5|10672|10672.5|10671|1656
1668420300000|2022-11-14 10:05:00|10673.5|10672|10675.5|10674|10675.5|10674|10673|10671.5|1058
1668420600000|2022-11-14 10:10:00|10675|10673.5|10679|10677.5|10679.5|10678|10675|10673.5|3226
1668420900000|2022-11-14 10:15:00|10679.5|10678|10678.5|10677|10680|10678.5|10678.5|10677|4359
1668421200000|2022-11-14 10:20:00|10679|10677.5|10677.5|10676|10679|10677.5|10677.5|10676|2986
1668421500000|2022-11-14 10:25:00|10678|10676.5|10678|10676.5|10678.5|10677|10677.5|10676|1267
1668421800000|2022-11-14 10:30:00|10678.5|10677|10678|10676.5|10679|10677.5|10678|10676.5|3257
1668422100000|2022-11-14 10:35:00|10678.5|10677|10677|10675.5|10678.5|10677|10677|10675.5|1269
1668422400000|2022-11-14 10:40:00|10676.5|10675|10677.5|10676|10677.5|10676|10676.5|10675|1227
1668422700000|2022-11-14 10:45:00|10677|10675.5|10677|10675.5|10677|10675.5|10676.5|10675|3682
1668423000000|2022-11-14 10:50:00|10677.5|10676|10678|10676.5|10678|10676.5|10677|10675.5|2262
1668423300000|2022-11-14 10:55:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|1103
1668423600000|2022-11-14 11:00:00|10678|10676.5|10678.5|10677|10679|10677.5|10678|10676.5|433
1668423900000|2022-11-14 11:05:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|443
1668424200000|2022-11-14 11:10:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|236
1668424500000|2022-11-14 11:15:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|349
1668424800000|2022-11-14 11:20:00|10677.5|10676|10677|10675.5|10678|10676.5|10677|10675.5|1691
1668425100000|2022-11-14 11:25:00|10677.5|10676|10676|10674.5|10677.5|10676|10676|10674.5|2511
1668425400000|2022-11-14 11:30:00|10676.5|10675|10678|10676.5|10678|10676.5|10676.5|10675|1322
1668425700000|2022-11-14 11:35:00|10677.5|10676|10678.5|10677|10678.5|10677|10677.5|10676|1077
1668426000000|2022-11-14 11:40:00|10678|10676.5|10677.5|10676|10678|10676.5|10677|10675.5|889
1668426300000|2022-11-14 11:45:00|10677|10675.5|10677.5|10676|10678|10676.5|10677|10675.5|437
1668426600000|2022-11-14 11:50:00|10677|10675.5|10676.5|10675|10677.5|10676|10676.5|10675|569
1668426900000|2022-11-14 11:55:00|10677|10675.5|10677|10675.5|10677|10675.5|10676.5|10675|1045
1668427200000|2022-11-14 12:00:00|10676.5|10675|10675|10673.5|10676.5|10675|10675|10673.5|1493
1668427500000|2022-11-14 12:05:00|10675.5|10674|10676.5|10675|10676.5|10675|10675|10673.5|1401
1668427800000|2022-11-14 12:10:00|10676|10674.5|10675.5|10674|10676|10674.5|10675|10673.5|775
1668428100000|2022-11-14 12:15:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|299
1668428400000|2022-11-14 12:20:00|10675.5|10674|10675.5|10674|10676|10674.5|10675.5|10674|1691
1668428700000|2022-11-14 12:25:00|10675|10673.5|10676|10674.5|10676|10674.5|10675|10673.5|998
1668429000000|2022-11-14 12:30:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|308
1668429300000|2022-11-14 12:35:00|10676|10674.5|10676|10674.5|10676.5|10675|10675.5|10674|1412
1668429600000|2022-11-14 12:40:00|10676.5|10675|10677.5|10676|10678|10676.5|10676.5|10675|1167
1668429900000|2022-11-14 12:45:00|10678|10676.5|10678|10676.5|10678.5|10677|10677.5|10676|1379
1668430200000|2022-11-14 12:50:00|10677.5|10676|10677.5|10676|10678|10676.5|10677.5|10676|1821
1668430500000|2022-11-14 12:55:00|10677|10675.5|10677|10675.5|10677.5|10676|10676.5|10675|687
1668430800000|2022-11-14 13:00:00|10676.5|10675|10675|10673.5|10676.5|10675|10674.5|10673|1744
1668431100000|2022-11-14 13:05:00|10675.5|10674|10675.5|10674|10675.5|10674|10674.5|10672.5|1012
1668431400000|2022-11-14 13:10:00|10675|10673.5|10675.5|10674|10676|10674.5|10675|10673.5|1150
1668431700000|2022-11-14 13:15:00|10676|10674.5|10676|10674.5|10676.5|10675|10675.5|10674|1090
1668432000000|2022-11-14 13:20:00|10675.5|10674|10676|10674.5|10676.5|10675|10675.5|10674|1745
1668432300000|2022-11-14 13:25:00|10675.5|10674|10674.5|10673|10675.5|10674|10674|10672.5|1199
1668432600000|2022-11-14 13:30:00|10674|10672.5|10674|10672.5|10674.5|10673|10674|10672.5|1205
1668432900000|2022-11-14 13:35:00|10674.5|10673|10674.5|10673|10675|10673.5|10673.5|10672|1453
1668433200000|2022-11-14 13:40:00|10675|10673.5|10676|10674.5|10676|10674.5|10675|10673.5|1586
1668433500000|2022-11-14 13:45:00|10675.5|10674|10675.5|10674|10675.5|10674|10674|10672.5|2751
1668433800000|2022-11-14 13:50:00|10675|10673.5|10675.5|10674|10675.5|10674|10675|10673.5|534
1668434100000|2022-11-14 13:55:00|10675|10673.5|10676.5|10675|10677.5|10675.5|10674|10672.5|1721
1668434400000|2022-11-14 14:00:00|10677|10675.5|10680|10678.5|10680|10678.5|10676.5|10675|3864
1668434700000|2022-11-14 14:05:00|10679.5|10678|10680.5|10679|10681|10679.5|10679.5|10678|3700
1668435000000|2022-11-14 14:10:00|10681|10679.5|10680|10678.5|10681.5|10680|10680|10678.5|12903
1668435300000|2022-11-14 14:15:00|10680.5|10679|10679|10677.5|10680.5|10679|10679|10677.5|1735
1668435600000|2022-11-14 14:20:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|843
1668435900000|2022-11-14 14:25:00|10679|10677.5|10679.5|10678|10679.5|10678|10678.5|10677|888
1668436200000|2022-11-14 14:30:00|10680|10678.5|10678.5|10677|10680|10678.5|10678.5|10677|5984
1668436500000|2022-11-14 14:35:00|10678|10676.5|10680|10678.5|10680|10678.5|10678|10676|1261
1668436800000|2022-11-14 14:40:00|10679.5|10678|10677|10675.5|10679.5|10678.5|10677|10675.5|1324
1668437100000|2022-11-14 14:45:00|10677.5|10676|10679|10677.5|10679|10677.5|10677|10675.5|2262
1668437400000|2022-11-14 14:50:00|10678.5|10677|10679|10677.5|10680|10678.5|10678.5|10677|1544
1668437700000|2022-11-14 14:55:00|10679.5|10678|10678.5|10677|10679.5|10678|10678|10676.5|3272
1668438000000|2022-11-14 15:00:00|10678|10676.5|10678|10676.5|10679|10677.5|10677|10675.5|4975
1668438300000|2022-11-14 15:05:00|10677.5|10676|10677.5|10676|10678|10676.5|10677.5|10676|1556
1668438600000|2022-11-14 15:10:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|3867
1668438900000|2022-11-14 15:15:00|10677|10675.5|10676.5|10675|10677|10676|10676.5|10675|878
1668439200000|2022-11-14 15:20:00|10676|10674.5|10675.5|10673.5|10676|10674.5|10675|10673|1073
1668439500000|2022-11-14 15:25:00|10675|10674|10675|10673.5|10676|10674.5|10675|10673.5|966
1668439800000|2022-11-14 15:30:00|10674.5|10673|10675|10673.5|10675.5|10674|10674.5|10673|930
1668440100000|2022-11-14 15:35:00|10674.5|10673|10673|10671.5|10675|10673.5|10673|10671.5|3304
1668440400000|2022-11-14 15:40:00|10672.5|10671|10672|10670.5|10672.5|10671|10671.5|10670|1557
1668440700000|2022-11-14 15:45:00|10671.5|10670|10671|10669.5|10672|10670.5|10671|10669.5|923
1668441000000|2022-11-14 15:50:00|10671.5|10670|10670.5|10669|10671.5|10670|10670.5|10669|833
1668441300000|2022-11-14 15:55:00|10671|10669.5|10672|10670.5|10672.5|10671|10671|10669.5|1508
1668441600000|2022-11-14 16:00:00|10672.5|10671|10671|10669.5|10673|10671.5|10671|10669.5|1262
1668441900000|2022-11-14 16:05:00|10671.5|10670|10671.5|10670|10671.5|10670|10671|10669.5|1924
1668442200000|2022-11-14 16:10:00|10671|10669.5|10670|10668.5|10671.5|10670|10670|10668.5|2519
1668442500000|2022-11-14 16:15:00|10670.5|10669|10672|10670.5|10672|10670.5|10670.5|10669|1548
1668442800000|2022-11-14 16:20:00|10672.5|10671|10671|10669.5|10672.5|10671|10671|10669.5|2383
1668443100000|2022-11-14 16:25:00|10670.5|10669|10670.5|10669|10671|10669.5|10670|10668.5|943
1668443400000|2022-11-14 16:30:00|10670|10668.5|10669.5|10668|10670|10668.5|10668.5|10667|2018
1668443700000|2022-11-14 16:35:00|10670|10668.5|10670|10668.5|10671|10669.5|10670|10668.5|2310
1668444000000|2022-11-14 16:40:00|10669.5|10668|10671|10669.5|10671|10669.5|10669.5|10668|2864
1668444300000|2022-11-14 16:45:00|10671.5|10670|10671.5|10670|10672|10670.5|10671.5|10670|1046
1668444600000|2022-11-14 16:50:00|10671|10669.5|10671|10669.5|10671.5|10670|10670|10668.5|903
1668444900000|2022-11-14 16:55:00|10670.5|10669|10669.5|10668|10670.5|10669|10669|10667.5|1081
1668445200000|2022-11-14 17:00:00|10669|10667.5|10669.5|10668|10670|10668.5|10669|10667.5|308
1668445500000|2022-11-14 17:05:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|299
1668445800000|2022-11-14 17:10:00|10669|10667.5|10669.5|10668|10669.5|10668|10669|10667.5|1672
1668446100000|2022-11-14 17:15:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668|977
1668446400000|2022-11-14 17:20:00|10669.5|10668|10670|10668.5|10670|10668.5|10669|10667.5|264
1668446700000|2022-11-14 17:25:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|216
1668447000000|2022-11-14 17:30:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|343
1668447300000|2022-11-14 17:35:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668|186
1668447600000|2022-11-14 17:40:00|10669.5|10668|10669.5|10668|10670|10668.5|10669.5|10668|186
1668447900000|2022-11-14 17:45:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|80
1668448200000|2022-11-14 17:50:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|141
1668448500000|2022-11-14 17:55:00|||||||||290
1668448800000|2022-11-14 18:00:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|73
1668449100000|2022-11-14 18:05:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|108
1668449400000|2022-11-14 18:10:00|10669|10667.5|10669|10667.5|10669.5|10668|10669|10667.5|162
1668449700000|2022-11-14 18:15:00|||||||||1
1668450000000|2022-11-14 18:20:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|162
1668450300000|2022-11-14 18:25:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|19
1668450600000|2022-11-14 18:30:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10667.5|137
1668450900000|2022-11-14 18:35:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|66
1668451200000|2022-11-14 18:40:00|||||||||2
1668451500000|2022-11-14 18:45:00|||||||||4
1668451800000|2022-11-14 18:50:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|110
1668452100000|2022-11-14 18:55:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|77
1668452400000|2022-11-14 19:00:00|||||||||2
1668453000000|2022-11-14 19:10:00|10669|10667.5|10669|10667.5|10669|10668|10669|10667.5|32
1668453300000|2022-11-14 19:15:00|||||||||9
1668453600000|2022-11-14 19:20:00|||||||||83
1668453900000|2022-11-14 19:25:00|||||||||83
1668454200000|2022-11-14 19:30:00|||||||||11
1668454500000|2022-11-14 19:35:00|||||||||32
1668454800000|2022-11-14 19:40:00|||||||||28
1668455400000|2022-11-14 19:50:00|||||||||28
1668456000000|2022-11-14 20:00:00|||||||||15
1668456300000|2022-11-14 20:05:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|167
1668456600000|2022-11-14 20:10:00|10668.5|10667|10668.5|10667|10668.5|10667|10668.5|10667|42
1668456900000|2022-11-14 20:15:00|10669|10667.5|10669|10667|10669|10667.5|10668.5|10667|68
1668457200000|2022-11-14 20:20:00||10667.5||10667.5||10667.5||10667.5|1
1668457500000|2022-11-14 20:25:00||10667||10667.5||10667.5||10667|10
1668457800000|2022-11-14 20:30:00|10669.5|10668|10669.5|10668|10669.5|10668|10669|10667.5|74
1668458100000|2022-11-14 20:35:00|10669|10667.5|10669|10667.5|10669.5|10668|10669|10667.5|82
1668458400000|2022-11-14 20:40:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|53
1668458700000|2022-11-14 20:45:00|||||||||1
1668459000000|2022-11-14 20:50:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|81
1668459300000|2022-11-14 20:55:00|10669|10667.5|10670|10668.5|10670|10668.5|10669|10667.5|213
1668471300000|2022-11-15 00:15:00|10669.5|10668|10669.5|10668|10669.5|10668|10669|10667.5|129
1668471600000|2022-11-15 00:20:00|10669|10667.5|10670|10668.5|10670|10668.5|10669|10667.5|27
1668471900000|2022-11-15 00:25:00|10669.5|10668|10670|10668|10670|10668.5|10669.5|10668|66
1668472200000|2022-11-15 00:30:00|10669.5|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|4
1668472500000|2022-11-15 00:35:00|||||||||1
1668472800000|2022-11-15 00:40:00|||||||||6
1668473100000|2022-11-15 00:45:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|7
1668473400000|2022-11-15 00:50:00|||||||||5
1668473700000|2022-11-15 00:55:00|||||||||2
1668474000000|2022-11-15 01:00:00|10669.5|10668|10670|10668|10670|10668.5|10669.5|10668|27
1668474300000|2022-11-15 01:05:00||10668.5||10668||10668.5||10668|0
1668474600000|2022-11-15 01:10:00||10668.5||10668.5||10668.5||10668|0
1668474900000|2022-11-15 01:15:00|10670.5|10669|10671|10669.5|10671|10669.5|10670.5|10669|92
1668475200000|2022-11-15 01:20:00|10670.5|10669|10671.5|10670|10671.5|10670|10670.5|10669|36
1668475500000|2022-11-15 01:25:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|1
1668475800000|2022-11-15 01:30:00|10670.5|10669|10670.5|10669|10671|10669.5|10670|10668.5|12
1668476100000|2022-11-15 01:35:00|||||||||1
1668476400000|2022-11-15 01:40:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|2
1668476700000|2022-11-15 01:45:00||10668||10668.5||10668.5||10668|30
1668477300000|2022-11-15 01:55:00|10670.5|10669|10670.5|10668.5|10670.5|10669|10670|10668.5|38
1668477600000|2022-11-15 02:00:00|10670|10669|10670|10668.5|10671|10669|10670|10668.5|0
1668477900000|2022-11-15 02:05:00|10670.5||10670||10670.5||10670||1
1668478500000|2022-11-15 02:15:00|10669.5|10667.5|10669|10667.5|10669.5|10667.5|10669|10667.5|5
1668478800000|2022-11-15 02:20:00|10668.5|10667|10668.5|10667|10668.5|10667.5|10668.5|10667|10
1668479100000|2022-11-15 02:25:00|10669|10667.5|10668.5|10667|10669|10667.5|10668|10666.5|147
1668480000000|2022-11-15 02:40:00|||||||||1
1668480600000|2022-11-15 02:50:00|||||||||1
1668480900000|2022-11-15 02:55:00|10669|10667.5|10668.5|10667|10669|10667.5|10668.5|10667|11
1668481200000|2022-11-15 03:00:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|35
1668481800000|2022-11-15 03:10:00|||||||||1
1668482100000|2022-11-15 03:15:00|||||||||1
1668482700000|2022-11-15 03:25:00|||||||||2
1668483000000|2022-11-15 03:30:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|94
1668483300000|2022-11-15 03:35:00|10668.5|10667|10668.5|10667|10668.5|10667|10668.5|10667|11
1668483900000|2022-11-15 03:45:00|10669|10667.5|10669.5|10668|10669.5|10668|10669|10667.5|7
1668485100000|2022-11-15 04:05:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667|18
1668485400000|2022-11-15 04:10:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|2
1668485700000|2022-11-15 04:15:00||10667.5||10668||10668||10667.5|0
1668486000000|2022-11-15 04:20:00||10667.5||10667.5||10667.5||10667.5|0
1668486600000|2022-11-15 04:30:00||10668||10668||10668||10668|1
1668486900000|2022-11-15 04:35:00|10669|10667.5|10669|10667.5|10669.5|10668|10669|10667.5|6
1668487200000|2022-11-15 04:40:00|10669.5|10668|10669.5|10667.5|10669.5|10668|10669|10667.5|24
1668487500000|2022-11-15 04:45:00|10669|10668|10669|10667.5|10669|10668|10669|10667.5|1
1668487800000|2022-11-15 04:50:00|||||||||1
1668488100000|2022-11-15 04:55:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10667.5|10
1668488400000|2022-11-15 05:00:00||10667.5||10668||10668||10667.5|3
1668488700000|2022-11-15 05:05:00|||||||||1
1668489000000|2022-11-15 05:10:00||10667.5||10668||10668||10667.5|0
1668489300000|2022-11-15 05:15:00|||||||||49
1668489900000|2022-11-15 05:25:00|||||||||1
1668490800000|2022-11-15 05:40:00|10670||10669.5||10670||10669.5||19
1668492000000|2022-11-15 06:00:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|76
1668492300000|2022-11-15 06:05:00|10671|10669.5|10671.5|10670|10671.5|10670|10671|10669.5|101
1668492600000|2022-11-15 06:10:00|10671|10669.5|10671|10669.5|10671.5|10669.5|10671|10669.5|11
1668492900000|2022-11-15 06:15:00|||||||||6
1668493200000|2022-11-15 06:20:00|||||||||74
1668493500000|2022-11-15 06:25:00|10671.5|10670|10671.5|10670|10671.5|10670|10671.5|10670|3
1668493800000|2022-11-15 06:30:00|10671|10669.5|10671.5|10669.5|10671.5|10670|10671|10669.5|2
1668494100000|2022-11-15 06:35:00|10671||10671.5||10671.5||10671||0
1668494400000|2022-11-15 06:40:00||10670||10669.5||10670||10669.5|3
1668494700000|2022-11-15 06:45:00||10670||10670||10670||10669.5|12
1668495000000|2022-11-15 06:50:00||10669.5||10670||10670||10669.5|12
1668495600000|2022-11-15 07:00:00|10671|10669.5|10666.5|10665|10671|10669.5|10666|10664.5|2307
1668495900000|2022-11-15 07:05:00|10667|10665.5|10668|10666.5|10668.5|10667|10666.5|10665|606
1668496200000|2022-11-15 07:10:00|10668.5|10667|10668.5|10667|10669|10667.5|10668.5|10666.5|307
1668496500000|2022-11-15 07:15:00|10668|10666.5|10669|10667.5|10669|10667.5|10668|10666.5|486
1668496800000|2022-11-15 07:20:00|10669.5|10668|10670|10668.5|10671|10669.5|10669|10667.5|1444
1668497100000|2022-11-15 07:25:00|10669.5|10668|10670.5|10669|10670.5|10669|10669.5|10668|226
1668497400000|2022-11-15 07:30:00|10671|10669.5|10672|10670.5|10672|10670.5|10671|10669.5|665
1668497700000|2022-11-15 07:35:00|10672.5|10671|10674|10672|10674|10672.5|10672|10670.5|954
1668498000000|2022-11-15 07:40:00|10673.5|10671.5|10674.5|10672.5|10675|10673.5|10673|10671.5|1240
1668498300000|2022-11-15 07:45:00|10674|10673|10674.5|10673|10675.5|10674|10674|10672.5|1322
1668498600000|2022-11-15 07:50:00|10674|10672.5|10675.5|10674|10677|10675.5|10674|10672.5|3058
1668498900000|2022-11-15 07:55:00|10676|10674.5|10674.5|10673|10676|10674.5|10674|10672.5|3419
1668499200000|2022-11-15 08:00:00|10674|10672.5|10672.5|10671|10674.5|10673|10672|10670.5|1945
1668499500000|2022-11-15 08:05:00|10672|10670.5|10671|10669.5|10673|10671.5|10671|10669.5|1352
1668499800000|2022-11-15 08:10:00|10670.5|10669|10670|10668.5|10671.5|10670|10669.5|10668|906
1668500100000|2022-11-15 08:15:00|10669.5|10668|10670|10668.5|10670|10668.5|10669|10667.5|3561
1668500400000|2022-11-15 08:20:00|10669.5|10668|10670.5|10669|10672.5|10670.5|10669.5|10668|1560
1668500700000|2022-11-15 08:25:00|10671|10669.5|10670.5|10669|10672|10670.5|10670.5|10669|1358
1668501000000|2022-11-15 08:30:00|10670|10668.5|10668.5|10667|10670|10668.5|10668.5|10667|895
1668501300000|2022-11-15 08:35:00|10669|10667.5|10667|10665.5|10669|10667.5|10666|10664.5|3015
1668501600000|2022-11-15 08:40:00|10667.5|10666|10668|10666.5|10668.5|10667|10667.5|10666|1356
1668501900000|2022-11-15 08:45:00|10667.5|10666|10668|10666.5|10668|10666.5|10667.5|10666|886
1668502200000|2022-11-15 08:50:00|10667.5|10666|10669.5|10668|10670|10668.5|10667.5|10666|3594
1668502500000|2022-11-15 08:55:00|10670|10668.5|10669.5|10668|10670|10668.5|10669|10667.5|925
1668502800000|2022-11-15 09:00:00|10670|10668.5|10672.5|10671|10672.5|10671|10670|10668.5|1621
1668503100000|2022-11-15 09:05:00|10672|10670.5|10671.5|10670|10673.5|10671.5|10671|10669.5|2226
1668503400000|2022-11-15 09:10:00|10671|10669.5|10672|10670.5|10672|10670.5|10671|10669.5|1133
1668503700000|2022-11-15 09:15:00|10672.5|10671|10672|10670.5|10672.5|10671|10671.5|10670|1419
1668504000000|2022-11-15 09:20:00|10671.5|10670|10672|10670.5|10672.5|10671|10671.5|10670|1713
1668504300000|2022-11-15 09:25:00|10671.5|10670|10670.5|10669|10672|10670.5|10670.5|10669|1114
1668504600000|2022-11-15 09:30:00|10671|10669.5|10671|10669.5|10671.5|10670|10670.5|10669|828
1668504900000|2022-11-15 09:35:00|10670.5|10669|10669|10667.5|10671.5|10670|10668|10666.5|3533
1668505200000|2022-11-15 09:40:00|10669.5|10667|10670|10668.5|10670.5|10668.5|10668.5|10667|2475
1668505500000|2022-11-15 09:45:00|10670.5|10669|10670|10668|10671|10669.5|10669.5|10668|1230
1668505800000|2022-11-15 09:50:00|10670.5|10668.5|10672.5|10671|10674|10672.5|10670.5|10668|2297
1668506100000|2022-11-15 09:55:00|10673|10671.5|10673.5|10672|10674|10672.5|10671.5|10670|2997
1668506400000|2022-11-15 10:00:00|10672.5|10671|10671.5|10670|10673|10671.5|10671.5|10670|2481
1668506700000|2022-11-15 10:05:00|10671|10669.5|10670.5|10669|10671|10669.5|10669.5|10668|2965
1668507000000|2022-11-15 10:10:00|10670|10668.5|10669.5|10668|10670|10668.5|10669|10667.5|2853
1668507300000|2022-11-15 10:15:00|10669|10667.5|10670|10668.5|10671|10669.5|10669|10667.5|2846
1668507600000|2022-11-15 10:20:00|10669.5|10668|10669.5|10668|10670.5|10669|10669|10667.5|3582
1668507900000|2022-11-15 10:25:00|10670|10668.5|10668.5|10667|10670.5|10669|10668.5|10667|3911
1668508200000|2022-11-15 10:30:00|10669|10667.5|10672|10670.5|10672|10670.5|10669|10667.5|2282
1668508500000|2022-11-15 10:35:00|10672.5|10671|10670.5|10669|10672.5|10671|10670.5|10669|3810
1668508800000|2022-11-15 10:40:00|10670|10668.5|10670.5|10669|10670.5|10669|10669.5|10668|1379
1668509100000|2022-11-15 10:45:00|10671|10669.5|10671|10669.5|10671|10669.5|10670.5|10669|1716
1668509400000|2022-11-15 10:50:00|10671.5|10670|10672|10670.5|10672.5|10671|10671|10669.5|2895
1668509700000|2022-11-15 10:55:00|10672.5|10671|10671.5|10670|10672.5|10671|10671.5|10670|10701
1668510000000|2022-11-15 11:00:00|10672|10669.5|10673.5|10672|10674|10672.5|10672|10669.5|5371
1668510300000|2022-11-15 11:05:00|10674|10672.5|10675|10673.5|10675.5|10674|10673.5|10672|3295
1668510600000|2022-11-15 11:10:00|10674.5|10673|10674|10672.5|10675|10673.5|10674|10672.5|4572
1668510900000|2022-11-15 11:15:00|10674.5|10673|10674|10672.5|10675|10673.5|10673.5|10672|677
1668511200000|2022-11-15 11:20:00|10673.5|10672|10673.5|10672|10674|10672.5|10673.5|10672|2177
1668511500000|2022-11-15 11:25:00|10674|10672.5|10675|10673.5|10675|10673.5|10674|10672.5|1006
1668511800000|2022-11-15 11:30:00|10674.5|10673|10675|10673.5|10675|10673.5|10674.5|10673|2664
1668512100000|2022-11-15 11:35:00|10675.5|10674|10675|10673.5|10675.5|10674|10674.5|10673|1214
1668512400000|2022-11-15 11:40:00|10674.5|10673|10674.5|10673|10674.5|10673.5|10674.5|10673|1439
1668512700000|2022-11-15 11:45:00|10674|10672.5|10674.5|10673|10674.5|10673|10674|10672.5|1178
1668513000000|2022-11-15 11:50:00|10674|10672.5|10675.5|10674|10675.5|10674|10674|10672.5|857
1668513300000|2022-11-15 11:55:00|10676|10674.5|10678|10676.5|10678|10676.5|10675.5|10674|3061
1668513600000|2022-11-15 12:00:00|10678.5|10677|10676|10674.5|10678.5|10677|10676|10674.5|2279
1668513900000|2022-11-15 12:05:00|10675.5|10674|10676.5|10675|10677|10675.5|10675.5|10674|996
1668514200000|2022-11-15 12:10:00|10676|10674.5|10677.5|10676|10677.5|10676|10676|10674.5|15031
1668514500000|2022-11-15 12:15:00|10677|10675.5|10678.5|10677|10678.5|10677|10677|10675.5|3270
1668514800000|2022-11-15 12:20:00|10679|10676.5|10677.5|10676|10679.5|10678|10677.5|10676|6420
1668515100000|2022-11-15 12:25:00|10678|10676.5|10677.5|10676|10678|10676.5|10677|10675.5|2599
1668515400000|2022-11-15 12:30:00|10677|10675.5|10676.5|10675|10678|10676.5|10676.5|10675|1571
1668515700000|2022-11-15 12:35:00|10677|10675.5|10676.5|10675|10677.5|10676|10676|10674.5|2396
1668516000000|2022-11-15 12:40:00|10677|10675.5|10676.5|10675|10677.5|10676|10676.5|10675|833
1668516300000|2022-11-15 12:45:00|10677|10675.5|10678|10676.5|10678.5|10677|10677|10675.5|2675
1668516600000|2022-11-15 12:50:00|10677.5|10676|10678|10676.5|10678|10676.5|10677.5|10676|3059
1668516900000|2022-11-15 12:55:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|1068
1668517200000|2022-11-15 13:00:00|10677|10675.5|10676|10674.5|10678|10676.5|10676|10674.5|2993
1668517500000|2022-11-15 13:05:00|10675.5|10674|10676.5|10675|10676.5|10675|10675.5|10674|3059
1668517800000|2022-11-15 13:10:00|10677|10675.5|10677|10675.5|10677.5|10676|10676|10674.5|2786
1668518100000|2022-11-15 13:15:00|10677.5|10676|10676|10674.5|10678|10676.5|10675.5|10674|1819
1668518400000|2022-11-15 13:20:00|10675.5|10674|10673|10671.5|10675.5|10674|10673|10671.5|2726
1668518700000|2022-11-15 13:25:00|10673.5|10672|10674|10672.5|10674.5|10673|10673.5|10672|1331
1668519000000|2022-11-15 13:30:00|10674.5|10673.5|10682|10680|10682|10680.5|10674|10672|11585
1668519300000|2022-11-15 13:35:00|10681.5|10679.5|10679|10677.5|10681.5|10680|10678|10676.5|4131
1668519600000|2022-11-15 13:40:00|10678.5|10677|10676.5|10675|10679|10677.5|10676.5|10675|2124
1668519900000|2022-11-15 13:45:00|10677|10674.5|10677|10675.5|10677|10675.5|10675.5|10674|2346
1668520200000|2022-11-15 13:50:00|10676.5|10675|10676|10674.5|10677|10675.5|10674.5|10673|1801
1668520500000|2022-11-15 13:55:00|10675.5|10674|10677|10675.5|10677|10675.5|10675.5|10674|2846
1668520800000|2022-11-15 14:00:00|10676.5|10675|10676|10674.5|10677|10675.5|10676|10674.5|1315
1668521100000|2022-11-15 14:05:00|10675.5|10674|10676.5|10675|10676.5|10675|10675.5|10674|1439
1668521400000|2022-11-15 14:10:00|10677|10675.5|10674.5|10673|10677|10675.5|10674.5|10673|2155
1668521700000|2022-11-15 14:15:00|10674|10672.5|10674|10672.5|10674.5|10673|10673.5|10672|1560
1668522000000|2022-11-15 14:20:00|10674.5|10673|10673|10671.5|10675|10673.5|10673|10671.5|1822
1668522300000|2022-11-15 14:25:00|10673.5|10672|10672.5|10671|10673.5|10672|10672|10670.5|3832
1668522600000|2022-11-15 14:30:00|10673|10671.5|10673|10671.5|10673.5|10672|10672|10670.5|3727
1668522900000|2022-11-15 14:35:00|10672.5|10671|10673|10671.5|10673.5|10672|10672|10670.5|4903
1668523200000|2022-11-15 14:40:00|10672.5|10671|10672.5|10671|10673|10671.5|10671.5|10670|2158
1668523500000|2022-11-15 14:45:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|1698
1668523800000|2022-11-15 14:50:00|10673|10671.5|10671.5|10670|10673|10671.5|10671.5|10670|2349
1668524100000|2022-11-15 14:55:00|10672|10670.5|10673.5|10672|10673.5|10672|10672|10670.5|2232
1668524400000|2022-11-15 15:00:00|10674|10672.5|10674.5|10673|10674.5|10673|10673|10671.5|1120
1668524700000|2022-11-15 15:05:00|10674|10672.5|10673.5|10672|10674|10673|10673.5|10672|3744
1668525000000|2022-11-15 15:10:00|10674|10672.5|10674.5|10673|10675.5|10674|10674|10672.5|3289
1668525300000|2022-11-15 15:15:00|10674|10672.5|10674.5|10673|10674.5|10673|10673.5|10672|4245
1668525600000|2022-11-15 15:20:00|10675|10673.5|10674.5|10673|10675|10673.5|10674|10672.5|953
1668525900000|2022-11-15 15:25:00|10675|10673.5|10676.5|10675|10677|10675.5|10675|10673.5|2154
1668526200000|2022-11-15 15:30:00|10677|10675.5|10675.5|10674|10677|10675.5|10675.5|10674|823
1668526500000|2022-11-15 15:35:00|10675|10673.5|10674.5|10673|10675.5|10674|10674|10672.5|1408
1668526800000|2022-11-15 15:40:00|10674|10672.5|10673.5|10672|10674.5|10673|10673|10671.5|1118
1668527100000|2022-11-15 15:45:00|10673|10671.5|10672.5|10671|10673.5|10672|10672.5|10671|6031
1668527400000|2022-11-15 15:50:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|1675
1668527700000|2022-11-15 15:55:00|10673.5|10672|10673.5|10672|10674.5|10673|10673.5|10672|2232
1668528000000|2022-11-15 16:00:00|10673|10671.5|10674.5|10673|10674.5|10673|10672.5|10671|2762
1668528300000|2022-11-15 16:05:00|10675|10673.5|10673.5|10672|10675.5|10674|10673.5|10672|4176
1668528600000|2022-11-15 16:10:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|5128
1668528900000|2022-11-15 16:15:00|10672.5|10671|10672.5|10671|10673|10671.5|10672|10670.5|2118
1668529200000|2022-11-15 16:20:00|10672|10670.5|10673|10671.5|10673|10671.5|10672|10670.5|4622
1668529500000|2022-11-15 16:25:00|10672.5|10671|10671|10669.5|10672.5|10671|10671|10669.5|869
1668529800000|2022-11-15 16:30:00|10671.5|10670|10671|10669.5|10672|10670.5|10671|10669.5|1375
1668530100000|2022-11-15 16:35:00|10671.5|10670|10670|10668.5|10671.5|10670|10669.5|10668|2152
1668530400000|2022-11-15 16:40:00|10669.5|10668|10669.5|10668|10670.5|10669|10669.5|10668|977
1668530700000|2022-11-15 16:45:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|1951
1668531000000|2022-11-15 16:50:00|10669|10667.5|10669.5|10668|10670|10668.5|10669|10667.5|4628
1668531300000|2022-11-15 16:55:00|10669|10667.5|10669.5|10668|10670|10668.5|10669|10667.5|604
1668531600000|2022-11-15 17:00:00|10669|10667.5|10669|10667.5|10670|10668.5|10669|10667.5|1159
1668531900000|2022-11-15 17:05:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|1051
1668532200000|2022-11-15 17:10:00|10669.5|10668|10669.5|10668|10669.5|10668|10669|10667.5|892
1668532500000|2022-11-15 17:15:00|10669|10667.5|10669|10667.5|10669.5|10668|10669|10667.5|589
1668532800000|2022-11-15 17:20:00|||||||||419
1668533100000|2022-11-15 17:25:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|423
1668533400000|2022-11-15 17:30:00|10669.5|10668|10669.5|10668|10669.5|10668|10669|10667.5|460
1668533700000|2022-11-15 17:35:00|||||||||188
1668534000000|2022-11-15 17:40:00|10669|10667.5|10668|10666.5|10669|10668|10668|10666.5|799
1668534300000|2022-11-15 17:45:00|10668.5|10667|10668|10666.5|10668.5|10667|10668|10666.5|35
1668534600000|2022-11-15 17:50:00||10666||10666.5||10666.5||10666|110
1668534900000|2022-11-15 17:55:00|10667.5|10666|10668|10666.5|10668|10666.5|10667.5|10666|219
1668535200000|2022-11-15 18:00:00|10667.5|10666|10667.5|10666|10668|10666.5|10667.5|10666|73
1668535500000|2022-11-15 18:05:00|10667|10665.5|10666.5|10665|10667.5|10666|10666|10664.5|824
1668535800000|2022-11-15 18:10:00|10666|10664.5|10666|10664.5|10666.5|10665|10666|10664.5|164
1668536100000|2022-11-15 18:15:00|10666.5|10665|10667|10665.5|10667|10665.5|10666|10664.5|167
1668536400000|2022-11-15 18:20:00|10666.5|10665|10671|10669.5|10671.5|10670|10666.5|10665|979
1668536700000|2022-11-15 18:25:00|10671.5|10670|10676.5|10675|10678|10676.5|10671|10669.5|3730
1668537000000|2022-11-15 18:30:00|10676|10674.5|10677|10675.5|10678|10676.5|10673.5|10672|2765
1668537300000|2022-11-15 18:35:00|10676.5|10675|10680.5|10679|10684|10682.5|10676.5|10675|1954
1668537600000|2022-11-15 18:40:00|10681|10679.5|10683|10681.5|10683|10681.5|10679.5|10678|2078
1668537900000|2022-11-15 18:45:00|10682.5|10681|10682.5|10681|10683|10681.5|10682|10680.5|1547
1668538200000|2022-11-15 18:50:00|10683|10681.5|10682|10680.5|10683|10681.5|10681.5|10680|2354
1668538500000|2022-11-15 18:55:00|10681.5|10680|10680.5|10679|10682|10680.5|10679|10677.5|1376
1668538800000|2022-11-15 19:00:00|10681|10679.5|10681|10679.5|10681|10679.5|10679|10677.5|1475
1668539100000|2022-11-15 19:05:00|10681.5|10680|10683|10681.5|10683|10681.5|10681|10680|411
1668539400000|2022-11-15 19:10:00|10682.5|10681|10681|10679.5|10682.5|10681|10679|10677.5|1003
1668539700000|2022-11-15 19:15:00|10681.5|10680|10678.5|10677|10681.5|10680|10678.5|10677|132
1668540000000|2022-11-15 19:20:00|10679|10677.5|10677.5|10676|10679|10677.5|10676.5|10675|697
1668540300000|2022-11-15 19:25:00|10677|10675.5|10676|10674.5|10677.5|10676|10675|10673.5|1675
1668540600000|2022-11-15 19:30:00|10675.5|10674|10676|10674.5|10676.5|10675|10675.5|10674|267
1668540900000|2022-11-15 19:35:00|10675.5|10674|10675.5|10674|10676.5|10675|10675|10673.5|201
1668541200000|2022-11-15 19:40:00|10676|10674.5|10676|10674.5|10676|10674.5|10675.5|10674|51
1668541500000|2022-11-15 19:45:00|10675.5|10674|10676.5|10675|10677|10675.5|10675.5|10674|91
1668541800000|2022-11-15 19:50:00|10677|10675.5|10678.5|10677|10678.5|10677|10676.5|10675|217
1668542100000|2022-11-15 19:55:00|10678|10676.5|10678|10676.5|10678.5|10676.5|10677|10675.5|104
1668542400000|2022-11-15 20:00:00|10678.5|10677|10678.5|10677|10679|10677.5|10678|10676.5|192
1668542700000|2022-11-15 20:05:00|10678|10676.5|10679|10677|10679|10677.5|10678|10676.5|45
1668543000000|2022-11-15 20:10:00|10679.5|10677.5|10679|10677.5|10679.5|10678|10679|10677.5|156
1668543300000|2022-11-15 20:15:00|10678.5|10677|10678|10676.5|10678.5|10677.5|10678|10676.5|131
1668543600000|2022-11-15 20:20:00|10677.5|10676|10677.5|10676|10677.5|10676.5|10677.5|10676|9
1668543900000|2022-11-15 20:25:00|10678||10677.5||10678||10677.5||25
1668544200000|2022-11-15 20:30:00|10678|10676.5|10680|10678|10680|10678|10678|10676.5|80
1668544500000|2022-11-15 20:35:00|10679.5|10677.5|10678.5|10677|10680|10678|10678.5|10677|36
1668544800000|2022-11-15 20:40:00|10679|10677.5|10680|10678.5|10680|10678.5|10679|10677|105
1668545100000|2022-11-15 20:45:00|10679.5|10678|10680.5|10679|10680.5|10679|10679.5|10678|71
1668545400000|2022-11-15 20:50:00|10681|10679.5|10681|10679.5|10681.5|10679.5|10680.5|10679|111
1668545700000|2022-11-15 20:55:00|10681.5|10680|10682.5|10680.5|10682.5|10681|10681|10679.5|114
1668557700000|2022-11-16 00:15:00|10683|10681|10684.5|10683|10685|10683.5|10682|10680.5|163
1668558000000|2022-11-16 00:20:00|10685|10682.5|10684.5|10682.5|10685|10683|10684|10682|127
1668558300000|2022-11-16 00:25:00|10684|10682|10684|10682|10684.5|10682.5|10683.5|10681.5|1
1668558600000|2022-11-16 00:30:00|10683.5|10681|10685|10683|10685|10683|10683|10681|70
1668558900000|2022-11-16 00:35:00|10684.5|10683.5|10688|10686|10688|10686.5|10684.5|10683.5|397
1668559200000|2022-11-16 00:40:00|10687.5|10685.5|10686.5|10685|10688|10686.5|10686.5|10685|359
1668559500000|2022-11-16 00:45:00|10687|10684.5|10687|10685|10688|10686.5|10686.5|10684.5|7
1668559800000|2022-11-16 00:50:00|10687.5|10685.5|10687.5|10685.5|10687.5|10686|10687|10685.5|0
1668560100000|2022-11-16 00:55:00|10688|10686|10688|10686|10688|10686.5|10687.5|10685.5|16
1668560400000|2022-11-16 01:00:00|10687.5|10685.5|10685|10683.5|10687.5|10685.5|10684.5|10682.5|86
1668560700000|2022-11-16 01:05:00|10684.5|10683|10683.5|10681.5|10685|10683|10683|10681.5|47
1668561000000|2022-11-16 01:10:00|10683|10681|10683|10681.5|10683|10681.5|10682|10680.5|18
1668561300000|2022-11-16 01:15:00|10683.5|10682|10683.5|10681.5|10683.5|10682|10683|10681.5|35
1668561600000|2022-11-16 01:20:00||10682||10681.5||10682||10681.5|0
1668561900000|2022-11-16 01:25:00|10683|10682|10683.5|10681.5|10684|10682|10683|10681.5|101
1668562200000|2022-11-16 01:30:00|10683|10681|10681.5|10679.5|10683.5|10681.5|10681|10679|167
1668562500000|2022-11-16 01:35:00|10682|10680|10682|10680.5|10683|10681|10682|10679.5|5
1668562800000|2022-11-16 01:40:00|10682.5|10681|10682.5|10680.5|10683|10681.5|10682|10680.5|184
1668563100000|2022-11-16 01:45:00|10683|10681|10683|10681|10683|10681.5|10682.5|10681|4
1668563400000|2022-11-16 01:50:00|10682.5|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|3
1668563700000|2022-11-16 01:55:00|10682.5|10681|10682.5|10681|10683|10681.5|10682.5|10680.5|4
1668564000000|2022-11-16 02:00:00|10683|10680.5|10682|10680|10683|10681.5|10682|10680|4
1668564300000|2022-11-16 02:05:00|10681.5|10679.5|10681.5|10680|10681.5|10680|10681|10679|214
1668564600000|2022-11-16 02:10:00|10681|10679.5|10681|10679.5|10681.5|10679.5|10681|10679.5|1
1668564900000|2022-11-16 02:15:00|10681.5|10679|10681|10679|10681.5|10679|10680.5|10679|16
1668565200000|2022-11-16 02:20:00|10680.5|10678.5|10680|10678.5|10680.5|10679|10680|10678.5|24
1668565500000|2022-11-16 02:25:00|10679.5|10678|10679|10677.5|10680|10678|10678.5|10677|17
1668565800000|2022-11-16 02:30:00|10679.5|10677|10678|10676.5|10679.5|10677|10678|10676.5|9
1668566100000|2022-11-16 02:35:00||10676||10676.5||10676.5||10676|7
1668566400000|2022-11-16 02:40:00|10677.5|10676|10677.5|10676|10678|10676|10677.5|10676|2
1668566700000|2022-11-16 02:45:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|102
1668567000000|2022-11-16 02:50:00|10679|10677.5|10679|10677|10679|10677.5|10678.5|10677|0
1668567300000|2022-11-16 02:55:00|10678.5|10677.5|10679|10677.5|10679|10677.5|10678.5|10677|14
1668567600000|2022-11-16 03:00:00|10678.5|10677|10679|10677|10679|10677.5|10678.5|10677|3
1668567900000|2022-11-16 03:05:00||10677.5||10677||10677.5||10677|0
1668568200000|2022-11-16 03:10:00|10678.5|10676.5|10679|10677|10679|10677|10678|10676|20
1668568500000|2022-11-16 03:15:00|10678.5|10676.5|10678|10676.5|10679|10676.5|10678|10676.5|6
1668568800000|2022-11-16 03:20:00|10678.5|10676|10678.5|10677|10678.5|10677|10678.5|10676|2
1668569400000|2022-11-16 03:30:00||10676.5||10677||10677||10676.5|1
1668569700000|2022-11-16 03:35:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|11
1668570000000|2022-11-16 03:40:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|41
1668570300000|2022-11-16 03:45:00|10679|10677.5|10679|10677|10679|10677.5|10679|10677|5
1668570600000|2022-11-16 03:50:00|10678.5|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|1
1668570900000|2022-11-16 03:55:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|21
1668571200000|2022-11-16 04:00:00|10678|10676.5|10678|10676.5|10678|10677|10678|10676.5|0
1668571500000|2022-11-16 04:05:00|10678.5|10676|10678|10676.5|10678.5|10676.5|10678|10676|7
1668571800000|2022-11-16 04:10:00|10677.5|10676|10677.5|10676|10678|10676.5|10677.5|10676|9
1668572100000|2022-11-16 04:15:00||10675.5||10676||10676||10675.5|4
1668572400000|2022-11-16 04:20:00|10678||10677.5||10678||10677.5||0
1668572700000|2022-11-16 04:25:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|6
1668573000000|2022-11-16 04:30:00|10677.5|10675|10677|10675.5|10677.5|10675.5|10677|10675|59
1668573300000|2022-11-16 04:35:00|10676.5|10675|10676.5|10675|10676.5|10675.5|10676.5|10675|0
1668573600000|2022-11-16 04:40:00|10677|10674.5|10677|10675.5|10677|10675.5|10676.5|10674.5|3
1668574200000|2022-11-16 04:50:00|10676.5|10675|10676.5|10675|10677|10675|10676.5|10675|0
1668574500000|2022-11-16 04:55:00|10676|10674.5|10676.5|10674.5|10676.5|10675|10676|10674.5|10
1668574800000|2022-11-16 05:00:00|10676|10674|10675.5|10674|10676|10674|10675.5|10674|2
1668575100000|2022-11-16 05:05:00|10675|10673.5|10674.5|10672.5|10675|10674|10673|10671.5|310
1668575400000|2022-11-16 05:10:00|10675|10673|10675|10673|10675|10673.5|10674.5|10672.5|0
1668575700000|2022-11-16 05:15:00|10674.5|10673.5|10674|10672.5|10675|10673.5|10674|10672.5|8
1668576000000|2022-11-16 05:20:00|10674.5|10672|10674|10672|10674.5|10672.5|10673.5|10672|7
1668576300000|2022-11-16 05:25:00|10673.5|10672.5|10674|10672.5|10674|10672.5|10673.5|10672|0
1668576600000|2022-11-16 05:30:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|22
1668576900000|2022-11-16 05:35:00|||||||||5
1668577200000|2022-11-16 05:40:00|10674.5|10673|10674.5|10672.5|10674.5|10673|10674|10672.5|2
1668577500000|2022-11-16 05:45:00|10674|10673|10674|10672.5|10674|10673|10674|10672.5|3
1668577800000|2022-11-16 05:50:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|59
1668578100000|2022-11-16 05:55:00|10673.5|10672|10674|10672.5|10674.5|10673|10673.5|10672|5
1668578400000|2022-11-16 06:00:00|10674.5||10674||10674.5||10674||17
1668578700000|2022-11-16 06:05:00|10674.5||10674.5||10674.5||10674.5||3
1668579000000|2022-11-16 06:10:00|10674|10672|10673.5|10672|10674|10672.5|10673.5|10672|2
1668579300000|2022-11-16 06:15:00|10674|10672.5|10673.5|10672|10674|10672.5|10673.5|10672|49
1668579600000|2022-11-16 06:20:00|10674|10672.5|10673.5|10672|10674|10672.5|10673.5|10672|0
1668579900000|2022-11-16 06:25:00|10674|10672.5|10674|10672.5|10674.5|10672.5|10673.5|10672.5|14
1668580200000|2022-11-16 06:30:00|10674.5|10672|10674|10672.5|10674.5|10672.5|10674|10672|0
1668580500000|2022-11-16 06:35:00|10674.5|10673|10675|10673|10675|10673.5|10674.5|10673|13
1668580800000|2022-11-16 06:40:00|10674.5|10673.5|10675|10673.5|10675.5|10673.5|10674.5|10673.5|6
1668581100000|2022-11-16 06:45:00|10675.5|10674|10675|10673.5|10675.5|10674|10675|10673|12
1668581400000|2022-11-16 06:50:00|10675.5|10673|10674.5|10673|10675.5|10673.5|10674.5|10673|5
1668581700000|2022-11-16 06:55:00|10675|10673.5|10675.5|10673.5|10676|10674|10674.5|10673|139
1668582000000|2022-11-16 07:00:00|10675|10673|10667.5|10665.5|10675|10673|10667|10665|2655
1668582300000|2022-11-16 07:05:00|10668|10666|10668|10666.5|10668.5|10667|10667|10665.5|645
1668582600000|2022-11-16 07:10:00|10668.5|10667|10667.5|10666|10668.5|10667|10666.5|10664.5|890
1668582900000|2022-11-16 07:15:00|10667|10665.5|10667.5|10666|10667.5|10666|10665.5|10663.5|823
1668583200000|2022-11-16 07:20:00|10667|10665.5|10667.5|10666|10668.5|10667|10666.5|10665|948
1668583500000|2022-11-16 07:25:00|10667|10665.5|10668|10666.5|10668.5|10666.5|10667|10665.5|612
1668583800000|2022-11-16 07:30:00|10668.5|10667|10667.5|10666|10668.5|10667|10667|10665.5|1112
1668584100000|2022-11-16 07:35:00|10668|10666.5|10668|10666.5|10668.5|10667|10667|10665.5|1655
1668584400000|2022-11-16 07:40:00|10668.5|10667|10666.5|10665|10668.5|10667|10666.5|10664.5|1451
1668584700000|2022-11-16 07:45:00|10667|10665.5|10666.5|10665|10667|10665.5|10666|10664.5|1082
1668585000000|2022-11-16 07:50:00|10667|10664.5|10669|10667.5|10669|10667.5|10666.5|10664.5|1814
1668585300000|2022-11-16 07:55:00|10669.5|10668|10669|10667.5|10670|10668.5|10668.5|10667|686
1668585600000|2022-11-16 08:00:00|10668.5|10667|10668.5|10667|10670|10668.5|10667|10665.5|2432
1668585900000|2022-11-16 08:05:00|10668|10666.5|10668|10666.5|10669|10667.5|10667.5|10666|859
1668586200000|2022-11-16 08:10:00|10667.5|10666|10670|10668|10670|10668|10667.5|10666|1806
1668586500000|2022-11-16 08:15:00|10669.5|10668.5|10670.5|10669|10670.5|10669|10669|10667.5|1015
1668586800000|2022-11-16 08:20:00|10670|10668.5|10670.5|10669|10671|10669.5|10669.5|10668|1394
1668587100000|2022-11-16 08:25:00|10670|10668.5|10667.5|10666|10670|10668.5|10667|10665.5|1936
1668587400000|2022-11-16 08:30:00|10667|10665.5|10664.5|10662.5|10667|10665.5|10664|10662.5|1500
1668587700000|2022-11-16 08:35:00|10664|10663|10663.5|10662|10665|10663.5|10663.5|10662|3019
1668588000000|2022-11-16 08:40:00|10664|10662.5|10665|10663.5|10665.5|10664|10664|10662.5|1770
1668588300000|2022-11-16 08:45:00|10665.5|10664|10663.5|10662|10665.5|10664|10663|10661.5|2792
1668588600000|2022-11-16 08:50:00|10664|10662.5|10664|10662.5|10664.5|10663|10663.5|10662|8683
1668588900000|2022-11-16 08:55:00|10664.5|10663|10664.5|10663|10665.5|10664|10664|10662.5|4149
1668589200000|2022-11-16 09:00:00|10665|10663.5|10664|10662.5|10666|10664.5|10663.5|10662|2973
1668589500000|2022-11-16 09:05:00|10664.5|10663|10664.5|10663|10664.5|10663|10664|10662.5|1687
1668589800000|2022-11-16 09:10:00|10665|10663.5|10666|10664.5|10666|10664.5|10665|10663|3232
1668590100000|2022-11-16 09:15:00|10665.5|10664|10666|10664.5|10667|10665.5|10665.5|10664|5945
1668590400000|2022-11-16 09:20:00|10665.5|10664|10666|10664.5|10666|10664.5|10665|10663.5|1760
1668590700000|2022-11-16 09:25:00|10665.5|10664|10668|10666.5|10668|10666.5|10665.5|10664|1368
1668591000000|2022-11-16 09:30:00|10667.5|10666|10667|10665.5|10667.5|10666|10667|10665.5|2190
1668591300000|2022-11-16 09:35:00|10667.5|10666|10667|10665.5|10667.5|10666|10667|10665.5|3770
1668591600000|2022-11-16 09:40:00|10666.5|10665|10666|10664.5|10667|10665.5|10666|10664.5|1131
1668591900000|2022-11-16 09:45:00|10666.5|10665|10667|10665|10667|10665.5|10666|10664.5|1871
1668592200000|2022-11-16 09:50:00|10666.5|10665.5|10667|10665.5|10667.5|10666|10666|10664.5|1819
1668592500000|2022-11-16 09:55:00|10666.5|10665|10666.5|10665|10667|10665.5|10666.5|10665|2063
1668592800000|2022-11-16 10:00:00|10667|10665.5|10667.5|10666|10668|10666.5|10666.5|10665|2521
1668593100000|2022-11-16 10:05:00|10668|10666.5|10667.5|10666|10668|10666.5|10667|10665.5|1999
1668593400000|2022-11-16 10:10:00|10667|10665.5|10667.5|10666|10667.5|10666|10667|10665.5|1005
1668593700000|2022-11-16 10:15:00|10667|10665.5|10667|10665.5|10667.5|10666|10667|10665.5|2987
1668594000000|2022-11-16 10:20:00|10667.5|10666|10668|10666.5|10668.5|10667|10667|10665.5|2018
1668594300000|2022-11-16 10:25:00|10668.5|10667|10668.5|10667|10669.5|10668|10668|10666.5|3260
1668594600000|2022-11-16 10:30:00|10669|10667.5|10667|10665.5|10669.5|10668|10667|10665.5|2769
1668594900000|2022-11-16 10:35:00|10667.5|10666|10667|10665.5|10667.5|10666|10667|10665.5|2842
1668595200000|2022-11-16 10:40:00|10667.5|10666|10668.5|10667|10668.5|10667|10667|10665.5|1454
1668595500000|2022-11-16 10:45:00|10668|10666.5|10669|10667.5|10669|10667.5|10667|10665.5|1625
1668595800000|2022-11-16 10:50:00|10669.5|10668|10668.5|10667|10669.5|10668|10668|10666.5|2238
1668596100000|2022-11-16 10:55:00|10668|10666.5|10668|10666.5|10668.5|10667|10668|10666.5|933
1668596400000|2022-11-16 11:00:00|10668.5|10667|10668|10666.5|10668.5|10667|10668|10666.5|260
1668596700000|2022-11-16 11:05:00|10668.5|10667|10668.5|10667|10668.5|10667|10667.5|10666|887
1668597000000|2022-11-16 11:10:00|10669|10667.5|10668|10666.5|10669|10667.5|10668|10666.5|1519
1668597300000|2022-11-16 11:15:00|10668.5|10667|10668.5|10667|10669|10667.5|10668.5|10667|885
1668597600000|2022-11-16 11:20:00|10669|10667.5|10668.5|10667|10669.5|10668|10668|10666.5|742
1668597900000|2022-11-16 11:25:00|10669|10666.5|10669|10667|10669|10667.5|10668|10666.5|1737
1668598200000|2022-11-16 11:30:00|10668.5|10666.5|10669|10667.5|10669.5|10668|10668|10666.5|3044
1668598500000|2022-11-16 11:35:00|10668.5|10667|10669|10667.5|10669|10667.5|10668|10666.5|2448
1668598800000|2022-11-16 11:40:00|10668.5|10667|10668.5|10667|10669|10667.5|10668|10666.5|4008
1668599100000|2022-11-16 11:45:00|10669|10667.5|10669|10667|10669|10667.5|10668|10666.5|1100
1668599400000|2022-11-16 11:50:00|10668.5|10667.5|10668|10666.5|10669|10667.5|10668|10666.5|3545
1668599700000|2022-11-16 11:55:00|10667.5|10666|10669|10667.5|10669|10667.5|10667.5|10666|1644
1668600000000|2022-11-16 12:00:00|10668.5|10667|10669|10667.5|10669.5|10668|10668.5|10667|2400
1668600300000|2022-11-16 12:05:00|10668.5|10667|10668.5|10667|10669|10667.5|10668.5|10667|1786
1668600600000|2022-11-16 12:10:00|10669|10667.5|10669.5|10668|10669.5|10668|10668.5|10667|4581
1668600900000|2022-11-16 12:15:00|10669|10667.5|10670|10668.5|10670.5|10669|10669|10667.5|1354
1668601200000|2022-11-16 12:20:00|10670.5|10669|10671|10669.5|10671|10669.5|10670.5|10669|1706
1668601500000|2022-11-16 12:25:00|10671.5|10670|10671.5|10670|10672|10670.5|10671|10669.5|2672
1668601800000|2022-11-16 12:30:00|10671|10669.5|10672.5|10671|10672.5|10671|10671|10669.5|1661
1668602100000|2022-11-16 12:35:00|10672|10670.5|10672|10670.5|10672.5|10671|10671.5|10670|413
1668602400000|2022-11-16 12:40:00|10672.5|10671|10673|10671.5|10673|10671.5|10672.5|10671|581
1668602700000|2022-11-16 12:45:00|10672.5|10671|10673.5|10672|10673.5|10672|10672.5|10671|1130
1668603000000|2022-11-16 12:50:00|10673|10671.5|10673|10671.5|10673.5|10672|10672.5|10671|927
1668603300000|2022-11-16 12:55:00|10673.5|10671|10672.5|10671|10673.5|10671.5|10672|10670.5|518
1668603600000|2022-11-16 13:00:00|10672|10670.5|10674|10672.5|10674|10672.5|10672|10670.5|1036
1668603900000|2022-11-16 13:05:00|10673.5|10672|10674|10672.5|10674|10672.5|10673|10671.5|4974
1668604200000|2022-11-16 13:10:00|10673.5|10672|10673|10671.5|10674|10672.5|10673|10671.5|782
1668604500000|2022-11-16 13:15:00|10672.5|10671|10671.5|10670|10673|10671.5|10671.5|10670|1363
1668604800000|2022-11-16 13:20:00|10672|10670.5|10671.5|10670|10672|10670.5|10671.5|10670|1127
1668605100000|2022-11-16 13:25:00|10671|10669.5|10671|10669.5|10671.5|10670|10671|10669.5|821
1668605400000|2022-11-16 13:30:00|10668|10665.5|10668|10666.5|10670.5|10669|10668|10665.5|4437
1668605700000|2022-11-16 13:35:00|10668.5|10667|10670|10668.5|10670|10668.5|10668.5|10666.5|2163
1668606000000|2022-11-16 13:40:00|10669.5|10668|10670.5|10669|10670.5|10669|10669|10667.5|9124
1668606300000|2022-11-16 13:45:00|10670|10668.5|10673|10671.5|10673|10671.5|10670|10668.5|3167
1668606600000|2022-11-16 13:50:00|10672.5|10671|10674.5|10673|10674.5|10673|10671.5|10670|4133
1668606900000|2022-11-16 13:55:00|10675|10673.5|10675|10673.5|10677.5|10676|10674.5|10673|3664
1668607200000|2022-11-16 14:00:00|10675.5|10674|10677.5|10676|10678|10676.5|10675|10673.5|7288
1668607500000|2022-11-16 14:05:00|10678|10676.5|10677|10675.5|10678.5|10677|10676.5|10675|2870
1668607800000|2022-11-16 14:10:00|10676.5|10675|10678|10676.5|10678.5|10677|10676.5|10675|8577
1668608100000|2022-11-16 14:15:00|10678.5|10677|10677|10675.5|10678.5|10677|10676|10674.5|1672
1668608400000|2022-11-16 14:20:00|10677.5|10676|10679.5|10678|10679.5|10678|10677|10675.5|5154
1668608700000|2022-11-16 14:25:00|10679|10677.5|10680|10678.5|10681|10679.5|10679|10677.5|1851
1668609000000|2022-11-16 14:30:00|10680.5|10679|10681|10679.5|10682|10680.5|10680|10678.5|1532
1668609300000|2022-11-16 14:35:00|10680.5|10679|10680.5|10679|10681.5|10679.5|10680|10678.5|1501
1668609600000|2022-11-16 14:40:00|10680|10678.5|10679|10677.5|10680.5|10679|10679|10677.5|1884
1668609900000|2022-11-16 14:45:00|10679.5|10677|10678.5|10677|10679.5|10678|10678.5|10677|2906
1668610200000|2022-11-16 14:50:00|10679|10677.5|10680.5|10679|10680.5|10679|10678.5|10677|5801
1668610500000|2022-11-16 14:55:00|10680|10678.5|10681.5|10680|10681.5|10680|10680|10678.5|5048
1668610800000|2022-11-16 15:00:00|10682|10680.5|10681|10679.5|10682.5|10681|10680|10678.5|6856
1668611100000|2022-11-16 15:05:00|10681.5|10680|10681.5|10680|10682|10680.5|10681|10679.5|1075
1668611400000|2022-11-16 15:10:00|10682|10680.5|10680|10678.5|10682.5|10681|10680|10678.5|2076
1668611700000|2022-11-16 15:15:00|10679.5|10678|10677.5|10676|10680|10678.5|10677.5|10676|3052
1668612000000|2022-11-16 15:20:00|10678|10676.5|10676.5|10675|10678.5|10677|10676.5|10675|3732
1668612300000|2022-11-16 15:25:00|10677|10675.5|10679|10677|10679|10677|10676.5|10675|1565
1668612600000|2022-11-16 15:30:00|10678.5|10676.5|10676.5|10675|10678.5|10677|10676|10674.5|908
1668612900000|2022-11-16 15:35:00|10677|10675.5|10677|10675.5|10677|10675.5|10676.5|10675|671
1668613200000|2022-11-16 15:40:00|10677.5|10676|10677.5|10676|10678|10676.5|10677|10675.5|3550
1668613500000|2022-11-16 15:45:00|10678|10676.5|10678.5|10677|10679|10677.5|10677.5|10676|571
1668613800000|2022-11-16 15:50:00|10678|10676.5|10678|10676.5|10678.5|10677|10677.5|10676|1436
1668614100000|2022-11-16 15:55:00|10678.5|10677|10679|10677.5|10679.5|10678|10678|10676.5|1671
1668614400000|2022-11-16 16:00:00|10679.5|10678|10680|10678.5|10680|10678.5|10679|10677.5|5117
1668614700000|2022-11-16 16:05:00|10680.5|10679|10679.5|10678|10681|10679.5|10679.5|10678|5822
1668615000000|2022-11-16 16:10:00|10680|10678.5|10680|10678.5|10680|10678.5|10678.5|10677|7856
1668615300000|2022-11-16 16:15:00|10680.5|10679|10681|10679.5|10681|10679.5|10680|10678.5|3495
1668615600000|2022-11-16 16:20:00|10680.5|10679|10681.5|10680|10681.5|10680|10680.5|10679|3141
1668615900000|2022-11-16 16:25:00|10681|10679.5|10681.5|10680|10681.5|10680|10681|10679.5|1220
1668616200000|2022-11-16 16:30:00|10681|10679.5|10681|10679.5|10681.5|10680|10681|10679.5|2077
1668616500000|2022-11-16 16:35:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|2627
1668616800000|2022-11-16 16:40:00|10681.5|10680|10681.5|10679.5|10681.5|10680|10681|10679.5|1876
1668617100000|2022-11-16 16:45:00|10681|10680|10682|10680|10682|10680.5|10681|10679.5|4564
1668617400000|2022-11-16 16:50:00|10681.5|10680.5|10682|10680.5|10682|10680.5|10681.5|10680|1161
1668617700000|2022-11-16 16:55:00|10682.5|10681|10682.5|10681|10682.5|10681|10682|10680.5|2027
1668618000000|2022-11-16 17:00:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|1057
1668618300000|2022-11-16 17:05:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680.5|335
1668618600000|2022-11-16 17:10:00|10682|10680.5|10681.5|10680|10682|10681|10681.5|10680|936
1668618900000|2022-11-16 17:15:00|10682|10680.5|10682|10680|10682.5|10681|10681.5|10680|1130
1668619200000|2022-11-16 17:20:00|10681.5|10680.5|10682|10680.5|10682.5|10681|10681|10679.5|1754
1668619500000|2022-11-16 17:25:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|352
1668619800000|2022-11-16 17:30:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|364
1668620100000|2022-11-16 17:35:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|421
1668620400000|2022-11-16 17:40:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|337
1668620700000|2022-11-16 17:45:00|10680|10677.5|10680.5|10679|10680.5|10679|10679|10677.5|102
1668621000000|2022-11-16 17:50:00|10680|10678.5|10687|10685.5|10687.5|10685.5|10680|10678.5|6575
1668621300000|2022-11-16 17:55:00|10687.5|10686|10688.5|10687|10690.5|10689|10687|10685.5|3196
1668621600000|2022-11-16 18:00:00|10688|10686.5|10690.5|10689|10692.5|10691|10688|10686.5|508
1668621900000|2022-11-16 18:05:00|10690|10688.5|10690.5|10689|10691|10689.5|10689|10687.5|2371
1668622200000|2022-11-16 18:10:00|10691|10689.5|10690|10688.5|10691.5|10689.5|10690|10688.5|885
1668622500000|2022-11-16 18:15:00|||||||||165
1668622800000|2022-11-16 18:20:00|10690.5|10689|10690|10688.5|10691|10689|10690|10688.5|232
1668623100000|2022-11-16 18:25:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|137
1668623400000|2022-11-16 18:30:00|10690.5|10688|10690|10688.5|10690.5|10688.5|10690|10688|476
1668623700000|2022-11-16 18:35:00|10689.5|10688|10689.5|10688|10690|10688.5|10689.5|10688|403
1668624000000|2022-11-16 18:40:00|10690|10688.5|10689.5|10688|10690|10688.5|10689.5|10688|11
1668624300000|2022-11-16 18:45:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|59
1668624600000|2022-11-16 18:50:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|81
1668624900000|2022-11-16 18:55:00|10690|10688.5|10689.5|10688|10690|10688.5|10689.5|10688|158
1668625200000|2022-11-16 19:00:00|10690|10688.5|10690|10688.5|10690|10688.5|10689.5|10688|69
1668625500000|2022-11-16 19:05:00|10689.5|10688|10689|10687.5|10689.5|10688.5|10689|10687.5|14
1668625800000|2022-11-16 19:10:00|10689.5|10688|10689.5|10688|10689.5|10688|10689|10688|97
1668626100000|2022-11-16 19:15:00|10690|10688.5|10690|10688.5|10690|10688.5|10690|10688.5|101
1668626400000|2022-11-16 19:20:00|||||||||30
1668626700000|2022-11-16 19:25:00|||||||||138
1668627000000|2022-11-16 19:30:00|10689.5|10688|10689|10687.5|10689.5|10688|10689|10687.5|181
1668627300000|2022-11-16 19:35:00|10689.5|10688|10690|10688.5|10690|10688.5|10688.5|10687|341
1668627600000|2022-11-16 19:40:00|10689.5|10688|10689.5|10688|10690|10688.5|10689.5|10688|119
1668627900000|2022-11-16 19:45:00|10690|10688.5|10690|10688.5|10690|10688.5|10689.5|10688|156
1668628200000|2022-11-16 19:50:00|10689.5|10688|10690|10688.5|10690.5|10689|10689.5|10688|219
1668628500000|2022-11-16 19:55:00|10689.5|10688|10690|10688.5|10690.5|10689|10689.5|10688|62
1668628800000|2022-11-16 20:00:00|10690.5|10689|10690|10688.5|10690.5|10689|10689.5|10688|40
1668629100000|2022-11-16 20:05:00|10690.5|10689|10690.5|10689|10691|10689.5|10690.5|10689|153
1668629400000|2022-11-16 20:10:00|||||||||28
1668629700000|2022-11-16 20:15:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|292
1668630000000|2022-11-16 20:20:00|10691|10688.5|10691|10689.5|10691|10689.5|10691|10688.5|235
1668630300000|2022-11-16 20:25:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|82
1668630600000|2022-11-16 20:30:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|539
1668630900000|2022-11-16 20:35:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10689.5|146
1668631200000|2022-11-16 20:40:00|10691|10689.5|10692|10690.5|10692|10690.5|10691|10689.5|423
1668631500000|2022-11-16 20:45:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|203
1668631800000|2022-11-16 20:50:00|10690.5|10689|10689.5|10688|10690.5|10689|10689.5|10688|253
1668632100000|2022-11-16 20:55:00|10690|10688.5|10690|10688.5|10690.5|10689|10689.5|10688|475
1668644100000|2022-11-17 00:15:00|10691.5|10689.5|10691.5|10690|10692|10690.5|10691.5|10689.5|89
1668644400000|2022-11-17 00:20:00|10692|10690.5|10691.5|10690|10692|10690.5|10691.5|10690|67
1668644700000|2022-11-17 00:25:00|10691|10689.5|10691|10689.5|10691.5|10690|10691|10689.5|103
1668645000000|2022-11-17 00:30:00|10690.5|10689|10691|10689.5|10691|10689.5|10690.5|10689|28
1668645300000|2022-11-17 00:35:00|10690.5|10689|10690.5|10689|10691|10689.5|10690.5|10689|23
1668645600000|2022-11-17 00:40:00|10690|10688.5|10690|10688.5|10690|10688.5|10690|10688.5|21
1668645900000|2022-11-17 00:45:00|||||||||5
1668646200000|2022-11-17 00:50:00|10689.5|10688|10690|10688.5|10690|10688.5|10689.5|10688|17
1668646500000|2022-11-17 00:55:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|2
1668646800000|2022-11-17 01:00:00|10690|10688.5|10689|10687.5|10690|10688.5|10689|10687.5|49
1668647100000|2022-11-17 01:05:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|59
1668647400000|2022-11-17 01:10:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|7
1668647700000|2022-11-17 01:15:00|10689|10687.5|10689|10687.5|10689|10687.5|10689|10687.5|6
1668648000000|2022-11-17 01:20:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|54
1668648300000|2022-11-17 01:25:00|10688|10686.5|10688|10686.5|10688.5|10687|10688|10686.5|53
1668648600000|2022-11-17 01:30:00|10687.5|10686|10688.5|10687|10688.5|10687|10687.5|10686|57
1668648900000|2022-11-17 01:35:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|6
1668649200000|2022-11-17 01:40:00|10689|10687.5|10688|10686.5|10689|10687.5|10688|10686.5|15
1668649500000|2022-11-17 01:45:00|||||||||1
1668649800000|2022-11-17 01:50:00|10687.5|10686|10688|10686.5|10688|10686.5|10687|10685.5|101
1668650100000|2022-11-17 01:55:00|||||||||2
1668650400000|2022-11-17 02:00:00|10688.5|10687|10688.5|10687|10689|10687.5|10688|10686.5|91
1668650700000|2022-11-17 02:05:00|10689|10687.5|10689|10687.5|10689|10687.5|10688.5|10687|11
1668651000000|2022-11-17 02:10:00|10688.5|10687|10689|10687|10689|10687.5|10688.5|10687|23
1668651300000|2022-11-17 02:15:00|10688.5|10687.5|10689|10687.5|10689|10687.5|10688.5|10687|27
1668651600000|2022-11-17 02:20:00|10688.5|10687|10689|10687|10689|10687.5|10688.5|10687|25
1668651900000|2022-11-17 02:25:00|10688.5|10687.5|10689|10687|10689|10687.5|10688.5|10687|3
1668652200000|2022-11-17 02:30:00|10688.5|10687.5|10689|10687.5|10689|10687.5|10688.5|10687|10
1668652500000|2022-11-17 02:35:00||10687||10687.5||10687.5||10687|5
1668652800000|2022-11-17 02:40:00||10687||10687.5||10687.5||10687|5
1668653100000|2022-11-17 02:45:00||10687||10687.5||10687.5||10687|4
1668653400000|2022-11-17 02:50:00||10687||10687.5||10687.5||10687|2
1668653700000|2022-11-17 02:55:00||10687||10687.5||10687.5||10687|24
1668654000000|2022-11-17 03:00:00|10688.5|10687|10688.5|10687|10688.5|10687.5|10688.5|10687|48
1668654300000|2022-11-17 03:05:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|156
1668654600000|2022-11-17 03:10:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|52
1668654900000|2022-11-17 03:15:00|10688.5|10686|10688.5|10687|10688.5|10687|10688.5|10686|18
1668655200000|2022-11-17 03:20:00|||||||||1
1668656100000|2022-11-17 03:35:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|57
1668657000000|2022-11-17 03:50:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|1
1668657300000|2022-11-17 03:55:00|10688.5|10687|10688.5|10687|10688.5|10687|10688|10686.5|46
1668657600000|2022-11-17 04:00:00||10686.5||10687||10687||10686.5|0
1668657900000|2022-11-17 04:05:00||10686.5||10687||10687||10686.5|0
1668658500000|2022-11-17 04:15:00||10686.5||10687||10687||10686.5|0
1668658800000|2022-11-17 04:20:00||10686.5||10687||10687||10686.5|0
1668659700000|2022-11-17 04:35:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|4
1668660000000|2022-11-17 04:40:00||10686.5||10687||10687||10686.5|0
1668660600000|2022-11-17 04:50:00||10686.5||10687||10687||10686.5|0
1668660900000|2022-11-17 04:55:00||10686.5||10687||10687||10686.5|0
1668661200000|2022-11-17 05:00:00||10686.5||10687||10687||10686.5|2
1668661500000|2022-11-17 05:05:00|||||||||3
1668661800000|2022-11-17 05:10:00|10689|10687.5|10689|10687.5|10689|10687.5|10689|10687.5|58
1668662700000|2022-11-17 05:25:00|||||||||1
1668663600000|2022-11-17 05:40:00|10688.5|10687|10688.5|10687|10689|10687|10688.5|10687|11
1668663900000|2022-11-17 05:45:00|10689|10687.5|10689|10687.5|10689|10687.5|10689|10687.5|27
1668664500000|2022-11-17 05:55:00||10687||10687.5||10687.5||10687|2
1668664800000|2022-11-17 06:00:00||10687||10687.5||10687.5||10687|14
1668665100000|2022-11-17 06:05:00|||||||||1
1668665400000|2022-11-17 06:10:00|10690|10688|10690|10688.5|10690|10688.5|10689.5|10688|90
1668665700000|2022-11-17 06:15:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|1
1668666000000|2022-11-17 06:20:00||10687.5||10688||10688||10687.5|54
1668666300000|2022-11-17 06:25:00|10689|10687.5|10689|10687.5|10689|10688|10689|10687.5|1
1668666600000|2022-11-17 06:30:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10687.5|13
1668666900000|2022-11-17 06:35:00|10690|10688.5|10690|10688.5|10690|10688.5|10690|10688|6
1668667200000|2022-11-17 06:40:00|10689.5|10688|10689.5|10688|10690|10688.5|10689.5|10687.5|1
1668667500000|2022-11-17 06:45:00|10690|10687.5|10690|10688.5|10690|10688.5|10690|10687.5|57
1668667800000|2022-11-17 06:50:00|10689.5|10688|10689.5|10688|10690|10688.5|10689.5|10688|33
1668668100000|2022-11-17 06:55:00|10689|10687.5|10688.5|10687|10689|10687.5|10688.5|10687|141
1668668400000|2022-11-17 07:00:00|10688|10686.5|10688.5|10687|10688.5|10687|10686|10684.5|1219
1668668700000|2022-11-17 07:05:00|10688|10686.5|10687|10685.5|10689|10687.5|10687|10685.5|805
1668669000000|2022-11-17 07:10:00|10686.5|10685|10687|10685.5|10687|10685.5|10686|10684.5|448
1668669300000|2022-11-17 07:15:00|10686.5|10685|10687.5|10686|10688|10686.5|10686|10684.5|1081
1668669600000|2022-11-17 07:20:00|10687|10685.5|10688|10686.5|10688.5|10687|10687|10685.5|607
1668669900000|2022-11-17 07:25:00|10687.5|10686|10688|10686.5|10688|10686.5|10687|10685.5|1021
1668670200000|2022-11-17 07:30:00|10688.5|10687|10690|10688.5|10691|10689.5|10688|10686.5|1894
1668670500000|2022-11-17 07:35:00|10689.5|10688|10691|10689.5|10691|10689.5|10689.5|10688|1678
1668670800000|2022-11-17 07:40:00|10691.5|10690|10690|10688.5|10691.5|10690|10689|10687.5|1952
1668671100000|2022-11-17 07:45:00|10689.5|10688|10688|10686.5|10689.5|10688|10686.5|10685|1698
1668671400000|2022-11-17 07:50:00|10687.5|10686|10688.5|10687|10688.5|10687|10686.5|10685|1587
1668671700000|2022-11-17 07:55:00|10689|10687.5|10690.5|10689|10691.5|10690|10689|10687.5|710
1668672000000|2022-11-17 08:00:00|10691|10689.5|10691.5|10690|10692|10690.5|10690.5|10689|5423
1668672300000|2022-11-17 08:05:00|10691|10689.5|10691.5|10690|10693.5|10692|10691|10689.5|2451
1668672600000|2022-11-17 08:10:00|10692|10690.5|10694|10692.5|10694|10692.5|10691.5|10690|1324
1668672900000|2022-11-17 08:15:00|10693.5|10692|10693|10691.5|10695.5|10694|10693|10691.5|2750
1668673200000|2022-11-17 08:20:00|10693.5|10692|10693.5|10692|10694.5|10693|10693|10691.5|3777
1668673500000|2022-11-17 08:25:00|10692.5|10691|10692|10690.5|10694|10692.5|10691.5|10690|1653
1668673800000|2022-11-17 08:30:00|10692.5|10691|10691.5|10690|10692.5|10691|10690.5|10689|2494
1668674100000|2022-11-17 08:35:00|10691|10689.5|10688|10686.5|10691|10689.5|10687.5|10686|1826
1668674400000|2022-11-17 08:40:00|10687.5|10686|10686.5|10685|10689|10687.5|10686.5|10685|1968
1668674700000|2022-11-17 08:45:00|10687|10685.5|10686|10684.5|10687|10685.5|10686|10684.5|2031
1668675000000|2022-11-17 08:50:00|10686.5|10685|10686.5|10685|10687|10685.5|10685.5|10684|1220
1668675300000|2022-11-17 08:55:00|10686|10684.5|10686.5|10685|10687|10685.5|10686|10684.5|2979
1668675600000|2022-11-17 09:00:00|10686|10684.5|10686|10684.5|10686.5|10685|10685.5|10684|1429
1668675900000|2022-11-17 09:05:00|10686.5|10685|10686|10684.5|10687.5|10685.5|10685|10683.5|1569
1668676200000|2022-11-17 09:10:00|10685.5|10684|10686|10684.5|10686.5|10685|10685.5|10684|4722
1668676500000|2022-11-17 09:15:00|10685.5|10684|10688|10686.5|10688|10686.5|10685|10683.5|1903
1668676800000|2022-11-17 09:20:00|10687.5|10686|10686.5|10685|10688|10686.5|10686.5|10684.5|1011
1668677100000|2022-11-17 09:25:00|10686|10684.5|10685.5|10684|10686.5|10685|10685|10683.5|3848
1668677400000|2022-11-17 09:30:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683|1212
1668677700000|2022-11-17 09:35:00|10684.5|10683|10683.5|10682|10686|10684.5|10683.5|10682|4290
1668678000000|2022-11-17 09:40:00|10684|10682.5|10685.5|10684|10685.5|10684|10683.5|10682|5231
1668678300000|2022-11-17 09:45:00|10685|10683.5|10684.5|10683|10686|10684.5|10684.5|10683|3062
1668678600000|2022-11-17 09:50:00|10684|10682.5|10686|10684.5|10686.5|10685|10684|10682.5|2590
1668678900000|2022-11-17 09:55:00|10685.5|10684|10687|10685.5|10688|10686.5|10685.5|10684|1513
1668679200000|2022-11-17 10:00:00|10686.5|10685|10686|10684.5|10687.5|10686|10686|10684|1090
1668679500000|2022-11-17 10:05:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|689
1668679800000|2022-11-17 10:10:00|10685.5|10684|10686.5|10685|10686.5|10685|10684.5|10683|1953
1668680100000|2022-11-17 10:15:00|10686|10684.5|10686|10684.5|10686|10684.5|10685|10683.5|1085
1668680400000|2022-11-17 10:20:00|10686.5|10685|10685.5|10684|10686.5|10685|10685|10683.5|1346
1668680700000|2022-11-17 10:25:00|10686|10684.5|10685.5|10684|10686|10684.5|10685|10683.5|697
1668681000000|2022-11-17 10:30:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|1019
1668681300000|2022-11-17 10:35:00|10686|10684.5|10685.5|10684|10686.5|10685|10685.5|10684|3644
1668681600000|2022-11-17 10:40:00|10685|10683.5|10684|10682.5|10685.5|10684|10684|10682.5|1130
1668681900000|2022-11-17 10:45:00|10684.5|10683|10683|10681.5|10684.5|10683|10682.5|10681|3723
1668682200000|2022-11-17 10:50:00|10683.5|10682|10683|10681.5|10684|10682.5|10683|10681.5|1006
1668682500000|2022-11-17 10:55:00|10683.5|10682|10684|10682.5|10684.5|10682.5|10682.5|10681|1327
1668682800000|2022-11-17 11:00:00|10684.5|10683|10684|10682.5|10684.5|10683|10683.5|10682|1092
1668683100000|2022-11-17 11:05:00|10684.5|10683|10684.5|10683|10685|10683.5|10684|10682.5|1989
1668683400000|2022-11-17 11:10:00|10685|10683.5|10683|10681.5|10685.5|10684|10682.5|10681|786
1668683700000|2022-11-17 11:15:00|10682.5|10681|10684.5|10683|10685|10683.5|10682.5|10681|2902
1668684000000|2022-11-17 11:20:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|672
1668684300000|2022-11-17 11:25:00|10685|10683.5|10683.5|10682|10685|10683.5|10683.5|10682|1168
1668684600000|2022-11-17 11:30:00|10684|10682.5|10684|10682.5|10684.5|10683|10683.5|10682|804
1668684900000|2022-11-17 11:35:00|10683.5|10682|10681|10679.5|10684|10682.5|10681|10679.5|4032
1668685200000|2022-11-17 11:40:00|10680.5|10679|10683|10681.5|10683.5|10682|10680.5|10679|1661
1668685500000|2022-11-17 11:45:00|10683.5|10682|10685|10683.5|10685|10683.5|10683|10681.5|566
1668685800000|2022-11-17 11:50:00|10685.5|10684|10685|10683.5|10685.5|10684|10684.5|10683|4865
1668686100000|2022-11-17 11:55:00|10685.5|10684|10684.5|10683|10685.5|10684|10684.5|10683|501
1668686400000|2022-11-17 12:00:00|10684|10682.5|10684.5|10683|10685|10683.5|10684|10682.5|1577
1668686700000|2022-11-17 12:05:00|10685|10683.5|10687|10685.5|10687|10685.5|10685|10683.5|673
1668687000000|2022-11-17 12:10:00|10686.5|10685|10685.5|10684|10687|10685.5|10685.5|10684|590
1668687300000|2022-11-17 12:15:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|738
1668687600000|2022-11-17 12:20:00|10686|10684.5|10685.5|10684|10686|10684.5|10684.5|10683|1940
1668687900000|2022-11-17 12:25:00|10686|10684.5|10684|10682|10687.5|10686|10683.5|10682|1663
1668688200000|2022-11-17 12:30:00|10683.5|10682.5|10684|10682.5|10684.5|10683|10683|10681.5|2339
1668688500000|2022-11-17 12:35:00|10683.5|10682|10684|10682.5|10684|10682.5|10683|10681.5|511
1668688800000|2022-11-17 12:40:00|10683.5|10682|10683|10681.5|10684.5|10683|10683|10681.5|1677
1668689100000|2022-11-17 12:45:00|10683.5|10682|10681.5|10680|10683.5|10682|10681|10679.5|2470
1668689400000|2022-11-17 12:50:00|10682|10680.5|10681.5|10680|10682|10680.5|10681|10679.5|1129
1668689700000|2022-11-17 12:55:00|10681|10679.5|10680.5|10679|10681.5|10680|10680|10678.5|1606
1668690000000|2022-11-17 13:00:00|10680|10678.5|10677|10675.5|10680|10678.5|10676.5|10674.5|3886
1668690300000|2022-11-17 13:05:00|10676.5|10675|10677.5|10676|10678|10676.5|10676|10674.5|4575
1668690600000|2022-11-17 13:10:00|10678|10676.5|10678.5|10677|10679|10677.5|10678|10676.5|970
1668690900000|2022-11-17 13:15:00|10679|10677.5|10678|10676.5|10679.5|10678|10678|10676.5|1669
1668691200000|2022-11-17 13:20:00|10677.5|10676|10678.5|10676.5|10678.5|10677|10677|10675.5|2083
1668691500000|2022-11-17 13:25:00|10678|10677|10680.5|10678.5|10680.5|10678.5|10678|10676.5|1644
1668691800000|2022-11-17 13:30:00|10680|10679|10680.5|10679|10682.5|10681|10679.5|10678|2874
1668692100000|2022-11-17 13:35:00|10681|10679.5|10678.5|10677|10681|10679.5|10677.5|10676|1346
1668692400000|2022-11-17 13:40:00|10679|10677.5|10678.5|10677|10679.5|10678|10677.5|10676|10041
1668692700000|2022-11-17 13:45:00|10679|10677.5|10679|10677.5|10679.5|10678|10677.5|10676|2988
1668693000000|2022-11-17 13:50:00|10678.5|10677|10677.5|10676|10678.5|10677|10677|10675.5|1490
1668693300000|2022-11-17 13:55:00|10677|10675.5|10678|10676.5|10679|10677.5|10676.5|10675|8085
1668693600000|2022-11-17 14:00:00|10677.5|10676|10677.5|10676|10678|10676.5|10676.5|10675|1439
1668693900000|2022-11-17 14:05:00|10677|10675.5|10676|10674.5|10677.5|10676|10675|10673.5|1266
1668694200000|2022-11-17 14:10:00|10676.5|10674|10673.5|10672|10676.5|10674|10673.5|10672|9295
1668694500000|2022-11-17 14:15:00|10674|10672.5|10678|10676|10678|10676.5|10673.5|10672|2582
1668694800000|2022-11-17 14:20:00|10677.5|10676.5|10678.5|10677|10679|10677.5|10677.5|10676|1499
1668695100000|2022-11-17 14:25:00|10678|10676.5|10679|10677.5|10680|10678.5|10677|10675.5|6472
1668695400000|2022-11-17 14:30:00|10679.5|10677|10679.5|10678|10680|10678.5|10678.5|10677|1166
1668695700000|2022-11-17 14:35:00|10680|10678.5|10679|10677.5|10680|10678.5|10678|10676.5|1393
1668696000000|2022-11-17 14:40:00|10678.5|10677|10679|10677.5|10679.5|10678|10678|10676.5|1983
1668696300000|2022-11-17 14:45:00|10678.5|10677|10678|10676.5|10679.5|10678|10677.5|10676|7052
1668696600000|2022-11-17 14:50:00|10678.5|10677|10677|10675.5|10678.5|10677|10676.5|10675|1681
1668696900000|2022-11-17 14:55:00|10676.5|10675|10676|10674.5|10677|10675.5|10676|10674.5|2964
1668697200000|2022-11-17 15:00:00|10675.5|10674|10675.5|10674|10676|10674.5|10674.5|10673|1473
1668697500000|2022-11-17 15:05:00|10676|10674.5|10677|10675.5|10677|10675.5|10675.5|10674|885
1668697800000|2022-11-17 15:10:00|10676.5|10675|10677.5|10675.5|10677.5|10676|10676.5|10675|800
1668698100000|2022-11-17 15:15:00|10677|10676|10678.5|10677|10678.5|10677|10677|10675.5|942
1668698400000|2022-11-17 15:20:00|10678|10676.5|10676.5|10675|10678|10676.5|10676.5|10675|1663
1668698700000|2022-11-17 15:25:00|10677|10675.5|10678|10676.5|10678.5|10677|10676.5|10675|1744
1668699000000|2022-11-17 15:30:00|10677.5|10676|10677|10675.5|10678|10676.5|10677|10675.5|1239
1668699300000|2022-11-17 15:35:00|10677.5|10676|10675|10673|10677.5|10676|10675|10673|2065
1668699600000|2022-11-17 15:40:00|10674.5|10673.5|10676|10674|10676|10674.5|10674|10672.5|3044
1668699900000|2022-11-17 15:45:00|10675.5|10673.5|10675.5|10674|10676|10674|10674.5|10673|1466
1668700200000|2022-11-17 15:50:00|10675|10673.5|10676.5|10675|10676.5|10675|10675|10673.5|1303
1668700500000|2022-11-17 15:55:00|10676|10674.5|10675|10673.5|10676|10674.5|10674.5|10673|2720
1668700800000|2022-11-17 16:00:00|10674.5|10673|10673.5|10672|10675|10673.5|10673|10671.5|2273
1668701100000|2022-11-17 16:05:00|10673|10671.5|10675|10673.5|10675|10673.5|10673|10671.5|1075
1668701400000|2022-11-17 16:10:00|10674.5|10673|10675.5|10674|10676|10674.5|10674|10672.5|1943
1668701700000|2022-11-17 16:15:00|10676|10674.5|10675.5|10674|10676.5|10675|10675|10673.5|2217
1668702000000|2022-11-17 16:20:00|10676|10674.5|10676|10674.5|10676|10674.5|10675.5|10674|903
1668702300000|2022-11-17 16:25:00|10676.5|10675|10676.5|10675|10677|10675.5|10676|10674.5|1462
1668702600000|2022-11-17 16:30:00|10676|10674.5|10676|10674.5|10676.5|10675|10675.5|10673.5|1169
1668702900000|2022-11-17 16:35:00|10675.5|10674|10676.5|10674.5|10676.5|10675|10675.5|10674|726
1668703200000|2022-11-17 16:40:00|10676|10675|10676|10674.5|10676|10675|10675|10673.5|1098
1668703500000|2022-11-17 16:45:00|10676.5|10675|10677|10675.5|10677|10675.5|10676|10674.5|2386
1668703800000|2022-11-17 16:50:00|10677.5|10676|10677|10675.5|10677.5|10676|10676.5|10675|1124
1668704100000|2022-11-17 16:55:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|1454
1668704400000|2022-11-17 17:00:00|10678|10676.5|10679|10677|10679|10677|10677.5|10676|1538
1668704700000|2022-11-17 17:05:00|10678.5|10677.5|10679|10677.5|10679.5|10678|10678.5|10677|763
1668705000000|2022-11-17 17:10:00|10678.5|10677|10677.5|10676|10679|10677|10677.5|10676|6030
1668705300000|2022-11-17 17:15:00|10678|10676.5|10677|10675.5|10678|10676.5|10677|10675.5|437
1668705600000|2022-11-17 17:20:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|172
1668705900000|2022-11-17 17:25:00|10678|10676.5|10678|10676.5|10678|10676.5|10677.5|10676|133
1668706200000|2022-11-17 17:30:00|||||||||13
1668706500000|2022-11-17 17:35:00|10677.5|10676|10677.5|10676|10677.5|10676|10677.5|10676|38
1668706800000|2022-11-17 17:40:00|||||||||3
1668707100000|2022-11-17 17:45:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|148
1668707400000|2022-11-17 17:50:00|10678|10676.5|10677|10675.5|10678|10676.5|10677|10675.5|165
1668707700000|2022-11-17 17:55:00|||||||||15
1668708000000|2022-11-17 18:00:00|10677.5|10676|10676.5|10675|10677.5|10676|10676.5|10675|421
1668708300000|2022-11-17 18:05:00|10676|10674.5|10677|10675.5|10677|10675.5|10676|10674.5|633
1668708600000|2022-11-17 18:10:00|||||||||2
1668708900000|2022-11-17 18:15:00|10676.5|10675|10676|10674.5|10676.5|10675|10676|10674.5|54
1668709500000|2022-11-17 18:25:00|10676.5|10675|10676.5|10675|10676.5|10675|10676|10674.5|38
1668709800000|2022-11-17 18:30:00|10677|10675.5|10677.5|10676|10677.5|10676|10676.5|10675|30
1668710100000|2022-11-17 18:35:00|10677|10675.5|10678|10676.5|10678|10676.5|10677|10675.5|29
1668710400000|2022-11-17 18:40:00|10677.5|10676|10677.5|10676|10678|10676.5|10677.5|10676|47
1668710700000|2022-11-17 18:45:00|10677|10675.5|10677|10675.5|10677.5|10676|10677|10675.5|9
1668711000000|2022-11-17 18:50:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|40
1668711300000|2022-11-17 18:55:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|4
1668711600000|2022-11-17 19:00:00|10676|10674.5|10675.5|10674|10676.5|10675|10675.5|10674|92
1668711900000|2022-11-17 19:05:00|10676||10675.5||10676||10675.5||6
1668712200000|2022-11-17 19:10:00|10676|10674.5|10676.5|10675|10676.5|10675|10675.5|10674.5|29
1668712500000|2022-11-17 19:15:00|10676|10674.5|10676|10674.5|10676.5|10674.5|10676|10674.5|29
1668712800000|2022-11-17 19:20:00|10675.5|10674|10676|10674|10676|10674.5|10675.5|10674|26
1668713100000|2022-11-17 19:25:00|10675.5|10674.5|10675.5|10674|10676|10674.5|10675.5|10673.5|4
1668713700000|2022-11-17 19:35:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|80
1668714300000|2022-11-17 19:45:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|152
1668714600000|2022-11-17 19:50:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|18
1668714900000|2022-11-17 19:55:00|10677|10675.5|10676.5|10675|10677|10675.5|10676.5|10675|28
1668715200000|2022-11-17 20:00:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|11
1668715500000|2022-11-17 20:05:00|10677|10675.5|10676.5|10675|10677|10675.5|10676.5|10675|45
1668715800000|2022-11-17 20:10:00|10677|10675.5|10676.5|10675|10677|10675.5|10676.5|10675|8
1668716100000|2022-11-17 20:15:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|2
1668716400000|2022-11-17 20:20:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|29
1668716700000|2022-11-17 20:25:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10676|22
1668717000000|2022-11-17 20:30:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|63
1668717600000|2022-11-17 20:40:00|10677|10675.5|10677|10675.5|10677.5|10676|10677|10675.5|48
1668717900000|2022-11-17 20:45:00|10677.5||10677||10677.5||10677||34
1668718200000|2022-11-17 20:50:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|56
1668718500000|2022-11-17 20:55:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|222
1668730500000|2022-11-18 00:15:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|4
1668730800000|2022-11-18 00:20:00|10676.5|10675|10677|10675|10677|10675|10676.5|10675|26
1668731100000|2022-11-18 00:25:00|10677.5|10675.5|10676.5|10675|10677.5|10675.5|10676.5|10675|56
1668731400000|2022-11-18 00:30:00|10677||10676.5||10677||10676.5||0
1668731700000|2022-11-18 00:35:00|||||||||25
1668732000000|2022-11-18 00:40:00|||||||||18
1668732300000|2022-11-18 00:45:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675|81
1668732600000|2022-11-18 00:50:00|10677|10675.5|10677.5|10675.5|10677.5|10675.5|10677|10675.5|0
1668732900000|2022-11-18 00:55:00|10677||10677||10677||10677||0
1668733200000|2022-11-18 01:00:00|10676.5|10675|10676|10674.5|10677|10675|10676|10674.5|28
1668733500000|2022-11-18 01:05:00|10675.5|10674|10676|10674.5|10676|10674.5|10675.5|10674|2
1668733800000|2022-11-18 01:10:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|0
1668734100000|2022-11-18 01:15:00|10677|10674.5|10677|10675|10677|10675|10676.5|10674.5|0
1668734400000|2022-11-18 01:20:00|10676.5|10675.5|10676|10674.5|10677|10675.5|10676|10674.5|44
1668734700000|2022-11-18 01:25:00|10676.5|10675|10676.5|10674.5|10676.5|10675|10676|10674.5|7
1668735000000|2022-11-18 01:30:00|10676|10675|10676.5|10675|10676.5|10675|10676|10675|0
1668735300000|2022-11-18 01:35:00|10676|10674.5|10676|10674.5|10676.5|10675|10676|10674.5|16
1668735600000|2022-11-18 01:40:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10674.5|6
1668736200000|2022-11-18 01:50:00|10676|10674.5|10676.5|10675|10677|10675.5|10676|10674.5|249
1668736500000|2022-11-18 01:55:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|11
1668736800000|2022-11-18 02:00:00|10678|10676.5|10678|10676.5|10678|10676.5|10677.5|10676|3
1668737100000|2022-11-18 02:05:00|10677.5|10676|10677|10675.5|10677.5|10676.5|10677|10675.5|7
1668737400000|2022-11-18 02:10:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|7
1668737700000|2022-11-18 02:15:00|10677|10675.5|10677|10675.5|10677.5|10676|10677|10675.5|4
1668738000000|2022-11-18 02:20:00|10677.5|10676|10677.5|10676|10677.5|10676|10677.5|10675.5|6
1668738300000|2022-11-18 02:25:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|30
1668738600000|2022-11-18 02:30:00||10675.5||10675.5||10675.5||10675.5|3
1668738900000|2022-11-18 02:35:00||10676||10676||10676||10676|3
1668739200000|2022-11-18 02:40:00|10677|10675.5|10677.5|10675.5|10677.5|10676|10677|10675.5|18
1668739500000|2022-11-18 02:45:00||10676||10676||10676||10675.5|3
1668739800000|2022-11-18 02:50:00||10675.5||10676||10676||10675.5|0
1668740100000|2022-11-18 02:55:00|10677|10675.5|10677.5|10675.5|10677.5|10675.5|10677|10675.5|1
1668740400000|2022-11-18 03:00:00|10678|10676|10678|10676.5|10678|10676.5|10678|10675.5|16
1668741300000|2022-11-18 03:15:00|10677.5|10676|10678|10676.5|10678|10676.5|10677.5|10676|14
1668742200000|2022-11-18 03:30:00||10676||10676.5||10676.5||10676|29
1668743100000|2022-11-18 03:45:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10676.5|42
1668743400000|2022-11-18 03:50:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|12
1668744000000|2022-11-18 04:00:00|10678|10676.5|10678.5|10677|10679|10677.5|10678|10676.5|30
1668744300000|2022-11-18 04:05:00|10678|10676.5|10678|10676.5|10678.5|10676.5|10678|10676.5|3
1668745500000|2022-11-18 04:25:00|10678.5|10677|10678.5|10677|10679|10677|10678|10676.5|24
1668746100000|2022-11-18 04:35:00|10679|10676.5|10678|10676.5|10679|10676.5|10678|10676.5|4
1668746400000|2022-11-18 04:40:00|||||||||1
1668746700000|2022-11-18 04:45:00|||||||||3
1668747000000|2022-11-18 04:50:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|43
1668747300000|2022-11-18 04:55:00|||||||||2
1668747600000|2022-11-18 05:00:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|67
1668747900000|2022-11-18 05:05:00|||||||||2
1668748200000|2022-11-18 05:10:00|||||||||3
1668748500000|2022-11-18 05:15:00|||||||||12
1668748800000|2022-11-18 05:20:00|10677.5|10676|10677.5|10676|10678|10676.5|10677.5|10676|11
1668749100000|2022-11-18 05:25:00|10678|10676.5|10678|10676|10678|10676.5|10677.5|10676|5
1668749400000|2022-11-18 05:30:00|10677.5|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|6
1668749700000|2022-11-18 05:35:00|10678||10678||10678||10677.5||24
1668750000000|2022-11-18 05:40:00|10677.5||10677.5||10677.5||10677.5||2
1668750300000|2022-11-18 05:45:00|10678|10676.5|10678|10676|10678|10676.5|10677.5|10676|3
1668750600000|2022-11-18 05:50:00|10677.5|10676.5|10678|10676|10678|10676.5|10677.5|10676|7
1668750900000|2022-11-18 05:55:00||10676.5||10676.5||10676.5||10676.5|7
1668751200000|2022-11-18 06:00:00|||||||||1
1668751500000|2022-11-18 06:05:00|10677.5|10676|10677.5|10676|10677.5|10676|10677.5|10676|153
1668751800000|2022-11-18 06:10:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|206
1668752100000|2022-11-18 06:15:00|10678.5||10678||10678.5||10678||73
1668752400000|2022-11-18 06:20:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|56
1668753000000|2022-11-18 06:30:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|37
1668753300000|2022-11-18 06:35:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|30
1668753600000|2022-11-18 06:40:00|||||||||96
1668753900000|2022-11-18 06:45:00|||||||||2
1668754200000|2022-11-18 06:50:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|347
1668754800000|2022-11-18 07:00:00|10677.5|10676|10677|10675.5|10678|10676.5|10677|10675.5|787
1668755100000|2022-11-18 07:05:00|10677.5|10676|10677.5|10676|10677.5|10676|10676.5|10675|271
1668755400000|2022-11-18 07:10:00|10678|10675.5|10678.5|10677|10678.5|10677|10677|10675.5|568
1668755700000|2022-11-18 07:15:00|10678|10676.5|10679.5|10678|10679.5|10678|10678|10676.5|1556
1668756000000|2022-11-18 07:20:00|10679|10677.5|10680|10678.5|10680.5|10679|10679|10677.5|480
1668756300000|2022-11-18 07:25:00|10679.5|10678|10679|10677.5|10680|10678.5|10679|10677.5|698
1668756600000|2022-11-18 07:30:00|10678.5|10677|10677|10675.5|10679|10677.5|10676.5|10675|1218
1668756900000|2022-11-18 07:35:00|10676.5|10675|10676.5|10675|10677|10675.5|10675.5|10674|1229
1668757200000|2022-11-18 07:40:00|10677|10675.5|10676|10674.5|10677.5|10676|10676|10674.5|414
1668757500000|2022-11-18 07:45:00|10675.5|10674|10675|10673.5|10675.5|10674|10674.5|10673|722
1668757800000|2022-11-18 07:50:00|10674.5|10673|10676|10674.5|10676.5|10675|10674.5|10673|712
1668758100000|2022-11-18 07:55:00|10676.5|10675|10675|10673.5|10676.5|10675|10675|10673.5|1221
1668758400000|2022-11-18 08:00:00|10674.5|10673|10673.5|10672|10674.5|10673|10673.5|10672|1817
1668758700000|2022-11-18 08:05:00|10674|10672.5|10672.5|10671|10674.5|10673|10672.5|10671|1424
1668759000000|2022-11-18 08:10:00|10672|10670.5|10673|10671.5|10673.5|10672|10671.5|10670|2212
1668759300000|2022-11-18 08:15:00|10672.5|10671|10670.5|10669|10673|10671.5|10670|10668.5|2532
1668759600000|2022-11-18 08:20:00|10670|10668.5|10670.5|10669|10671|10669.5|10670|10668.5|2434
1668759900000|2022-11-18 08:25:00|10671|10669.5|10672.5|10671|10673.5|10672|10671|10669.5|3804
1668760200000|2022-11-18 08:30:00|10672|10670.5|10671.5|10670|10673.5|10672|10668.5|10667|2270
1668760500000|2022-11-18 08:35:00|10671|10669.5|10669.5|10668|10672.5|10671|10669|10667.5|2095
1668760800000|2022-11-18 08:40:00|10669|10667.5|10670|10668|10670.5|10669|10669|10667.5|1267
1668761100000|2022-11-18 08:45:00|10669.5|10668.5|10668.5|10667|10670|10668.5|10668.5|10667|1101
1668761400000|2022-11-18 08:50:00|10668|10666.5|10667.5|10666|10669|10667.5|10667|10665.5|2849
1668761700000|2022-11-18 08:55:00|10667|10665.5|10666|10664.5|10667|10665.5|10665.5|10664|3561
1668762000000|2022-11-18 09:00:00|10666.5|10665|10665.5|10664|10666.5|10665|10664|10662.5|3078
1668762300000|2022-11-18 09:05:00|10666|10664.5|10664|10662.5|10666.5|10665|10664|10662.5|3231
1668762600000|2022-11-18 09:10:00|10664.5|10663|10665.5|10664|10666|10664.5|10664|10662.5|1661
1668762900000|2022-11-18 09:15:00|10665|10663.5|10665.5|10664|10665.5|10664|10664|10662.5|1804
1668763200000|2022-11-18 09:20:00|10665|10663.5|10666|10664.5|10666.5|10665|10665|10663.5|1723
1668763500000|2022-11-18 09:25:00|10666.5|10665|10666.5|10665|10667.5|10666|10666|10664.5|1738
1668763800000|2022-11-18 09:30:00|10666|10664.5|10667|10665.5|10667|10665.5|10666|10664.5|448
1668764100000|2022-11-18 09:35:00|10666.5|10665|10666|10664.5|10667|10665.5|10666|10664.5|1146
1668764400000|2022-11-18 09:40:00|10666.5|10665|10666.5|10665|10667.5|10666|10666.5|10665|1739
1668764700000|2022-11-18 09:45:00|10667|10665.5|10667.5|10666|10667.5|10666|10667|10665.5|576
1668765000000|2022-11-18 09:50:00|10668|10666.5|10668.5|10667|10669|10667.5|10668|10666.5|2819
1668765300000|2022-11-18 09:55:00|10668|10666.5|10668.5|10667|10669|10667.5|10668|10666.5|1333
1668765600000|2022-11-18 10:00:00|10669|10667.5|10669.5|10668|10670.5|10668.5|10669|10667.5|1599
1668765900000|2022-11-18 10:05:00|10670|10668.5|10670|10668.5|10670.5|10669|10669.5|10668|758
1668766200000|2022-11-18 10:10:00|10670.5|10669|10669.5|10668|10670.5|10669|10669|10667.5|1545
1668766500000|2022-11-18 10:15:00|10670|10668.5|10668.5|10667|10670|10668.5|10668.5|10667|793
1668766800000|2022-11-18 10:20:00|10669|10667.5|10668|10666.5|10669|10667.5|10667.5|10666|1666
1668767100000|2022-11-18 10:25:00|10668.5|10667|10669.5|10668|10669.5|10668|10668.5|10667|790
1668767400000|2022-11-18 10:30:00|10670|10668.5|10670|10668.5|10670.5|10669|10669|10667.5|1604
1668767700000|2022-11-18 10:35:00|10670.5|10669|10671|10669.5|10671|10669.5|10670|10668.5|387
1668768000000|2022-11-18 10:40:00|10671.5|10670|10672.5|10671|10672.5|10671|10671.5|10669.5|1632
1668768300000|2022-11-18 10:45:00|10673|10671.5|10674|10672.5|10674|10672.5|10673|10671.5|1406
1668768600000|2022-11-18 10:50:00|10674.5|10672|10674|10672.5|10675|10673.5|10674|10672|1230
1668768900000|2022-11-18 10:55:00|10674.5|10672|10673|10671.5|10674.5|10672|10672.5|10671|1040
1668769200000|2022-11-18 11:00:00|10673.5|10672|10673.5|10672|10674|10672.5|10673.5|10672|973
1668769500000|2022-11-18 11:05:00|10673|10671.5|10679|10677.5|10682.5|10681|10672.5|10671|12379
1668769800000|2022-11-18 11:10:00|10678.5|10677|10675.5|10674|10678.5|10677|10675.5|10674|5920
1668770100000|2022-11-18 11:15:00|10676|10674.5|10677.5|10675.5|10677.5|10676|10675.5|10674|3000
1668770400000|2022-11-18 11:20:00|10677|10676|10679.5|10677.5|10679.5|10678|10677|10675.5|4265
1668770700000|2022-11-18 11:25:00|10679|10678|10679|10677.5|10679|10678|10678|10676.5|4964
1668771000000|2022-11-18 11:30:00|10679.5|10677|10679.5|10678|10680|10678.5|10678.5|10677|13917
1668771300000|2022-11-18 11:35:00|10679|10677.5|10676.5|10675|10679|10677.5|10675.5|10674|2933
1668771600000|2022-11-18 11:40:00|10676|10674.5|10674|10672.5|10676|10674.5|10674|10672.5|6390
1668771900000|2022-11-18 11:45:00|10674.5|10673|10674|10672.5|10674.5|10673|10673|10671.5|4110
1668772200000|2022-11-18 11:50:00|10673.5|10672|10675|10673.5|10675.5|10674|10673.5|10672|1655
1668772500000|2022-11-18 11:55:00|10674.5|10673|10674.5|10673|10675.5|10674|10674.5|10673|1544
1668772800000|2022-11-18 12:00:00|10675|10673.5|10674|10672.5|10675|10673.5|10674|10672.5|1909
1668773100000|2022-11-18 12:05:00|10673.5|10672|10674.5|10673|10674.5|10673|10673.5|10672|4342
1668773400000|2022-11-18 12:10:00|10675|10673.5|10677|10675.5|10677|10675.5|10674.5|10673|2869
1668773700000|2022-11-18 12:15:00|10676.5|10675|10677|10675.5|10678|10676.5|10676.5|10675|1798
1668774000000|2022-11-18 12:20:00|10677.5|10675|10676.5|10675|10677.5|10675.5|10676|10674.5|6108
1668774300000|2022-11-18 12:25:00|10677|10675.5|10677.5|10676|10677.5|10676|10676.5|10675|6129
1668774600000|2022-11-18 12:30:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|1017
1668774900000|2022-11-18 12:35:00|10679|10677.5|10679|10677.5|10679.5|10678|10678.5|10677|1730
1668775200000|2022-11-18 12:40:00|10678.5|10677|10678|10676.5|10678.5|10677|10677.5|10676|1070
1668775500000|2022-11-18 12:45:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|1385
1668775800000|2022-11-18 12:50:00|10679|10677.5|10678.5|10677|10679.5|10678|10678.5|10677|741
1668776100000|2022-11-18 12:55:00|10679|10677.5|10678.5|10677|10679|10677.5|10678|10676.5|1613
1668776400000|2022-11-18 13:00:00|10678|10676.5|10677.5|10676|10678|10676.5|10677|10675.5|1765
1668776700000|2022-11-18 13:05:00|10677|10675.5|10678|10676.5|10678|10676.5|10677|10675|1681
1668777000000|2022-11-18 13:10:00|10677.5|10676|10676.5|10675|10678|10676.5|10676.5|10675|1548
1668777300000|2022-11-18 13:15:00|10676|10674.5|10676.5|10675|10678|10676.5|10676|10674.5|2646
1668777600000|2022-11-18 13:20:00|10677|10674.5|10677|10675.5|10677.5|10676|10675.5|10674|1480
1668777900000|2022-11-18 13:25:00|10677.5|10676|10677.5|10676|10677.5|10676|10676.5|10675|487
1668778200000|2022-11-18 13:30:00|10677|10675.5|10677.5|10675.5|10678.5|10677|10677|10675.5|3308
1668778500000|2022-11-18 13:35:00|10678|10676|10678|10676.5|10678|10676.5|10676.5|10675|4311
1668778800000|2022-11-18 13:40:00|10677.5|10676|10678.5|10677|10678.5|10677|10677.5|10676|316
1668779100000|2022-11-18 13:45:00|10678|10676.5|10678|10676.5|10678.5|10677|10677.5|10676|1844
1668779400000|2022-11-18 13:50:00|10677.5|10676|10677|10675.5|10678|10676.5|10676|10674.5|1397
1668779700000|2022-11-18 13:55:00|10676.5|10675|10678|10676.5|10678.5|10677|10676|10674.5|3307
1668780000000|2022-11-18 14:00:00|10678.5|10677|10678.5|10677|10679|10677.5|10677.5|10676|1874
1668780300000|2022-11-18 14:05:00|10678|10676.5|10678|10676.5|10678.5|10677|10677.5|10676|2046
1668780600000|2022-11-18 14:10:00|10678.5|10677|10678|10676.5|10678.5|10677|10677.5|10676|795
1668780900000|2022-11-18 14:15:00|10677.5|10676|10678.5|10677|10679|10677.5|10677.5|10676|766
1668781200000|2022-11-18 14:20:00|10679|10677.5|10681|10679.5|10681.5|10680|10678.5|10677|3609
1668781500000|2022-11-18 14:25:00|10681.5|10680|10682|10680.5|10682.5|10681|10681.5|10680|4103
1668781800000|2022-11-18 14:30:00|10682.5|10681|10686.5|10685|10686.5|10685|10682|10680.5|8022
1668782100000|2022-11-18 14:35:00|10686|10684.5|10689|10687.5|10690.5|10689|10686|10684.5|8644
1668782400000|2022-11-18 14:40:00|10689.5|10688|10689|10687.5|10690.5|10689|10688.5|10687|5905
1668782700000|2022-11-18 14:45:00|10688.5|10687|10684|10682.5|10689|10687.5|10683.5|10682|4872
1668783000000|2022-11-18 14:50:00|10684.5|10683|10684.5|10683|10685|10683.5|10683.5|10682|6955
1668783300000|2022-11-18 14:55:00|10685|10683.5|10686|10684.5|10686|10684.5|10684.5|10683|2271
1668783600000|2022-11-18 15:00:00|10685.5|10684|10686.5|10685|10687|10685.5|10685.5|10684|4158
1668783900000|2022-11-18 15:05:00|10687|10685.5|10687|10685.5|10687|10685.5|10686|10684.5|1097
1668784200000|2022-11-18 15:10:00|10686.5|10685|10685|10683.5|10686.5|10685|10684.5|10683|2110
1668784500000|2022-11-18 15:15:00|10684.5|10683|10683.5|10682|10685|10683.5|10683|10681.5|2140
1668784800000|2022-11-18 15:20:00|10684|10682.5|10684|10682.5|10684.5|10683|10683|10681.5|3680
1668785100000|2022-11-18 15:25:00|10683.5|10682|10684.5|10683|10684.5|10683|10683.5|10682|2508
1668785400000|2022-11-18 15:30:00|10685|10683.5|10684.5|10682.5|10685.5|10684|10684|10682.5|2133
1668785700000|2022-11-18 15:35:00|10684|10683|10684.5|10683|10684.5|10683|10683.5|10682|1087
1668786000000|2022-11-18 15:40:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|5685
1668786300000|2022-11-18 15:45:00|10685|10683.5|10685.5|10684|10685.5|10684|10684.5|10683|672
1668786600000|2022-11-18 15:50:00|10685|10683.5|10687|10685.5|10687|10685.5|10685|10683.5|1547
1668786900000|2022-11-18 15:55:00|10686.5|10685|10686|10684.5|10687|10685.5|10686|10684.5|1215
1668787200000|2022-11-18 16:00:00|10686.5|10685|10686.5|10685|10687|10685.5|10685.5|10684|1130
1668787500000|2022-11-18 16:05:00|10686|10684.5|10685.5|10684|10686.5|10685|10685.5|10684|1658
1668787800000|2022-11-18 16:10:00|10685|10683.5|10684.5|10683|10685.5|10684|10684.5|10683|1843
1668788100000|2022-11-18 16:15:00|10684|10682.5|10684|10682.5|10684.5|10683|10683.5|10682|6632
1668788400000|2022-11-18 16:20:00|10684.5|10683|10684|10682.5|10684.5|10683|10683.5|10682|589
1668788700000|2022-11-18 16:25:00|10683.5|10682|10683|10681.5|10683.5|10682|10682.5|10681|1009
1668789000000|2022-11-18 16:30:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|425
1668789300000|2022-11-18 16:35:00|10683.5|10682|10683|10681.5|10684|10682.5|10683|10681.5|897
1668789600000|2022-11-18 16:40:00|10683.5|10682|10683.5|10682|10684|10682.5|10683.5|10682|159
1668789900000|2022-11-18 16:45:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|2188
1668790200000|2022-11-18 16:50:00|10683|10681.5|10684|10682.5|10684|10682.5|10682.5|10681|777
1668790500000|2022-11-18 16:55:00|10684.5|10683|10683|10681.5|10684.5|10683|10683|10681.5|299
1668790800000|2022-11-18 17:00:00|10683.5|10682|10683.5|10682|10683.5|10682|10683|10681.5|449
1668791100000|2022-11-18 17:05:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|221
1668791400000|2022-11-18 17:10:00|10682.5|10681|10682|10680.5|10683|10681.5|10682|10680.5|170
1668791700000|2022-11-18 17:15:00|10681.5|10680|10682|10680.5|10682.5|10681|10681.5|10680|414
1668792000000|2022-11-18 17:20:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|103
1668792300000|2022-11-18 17:25:00|10682.5|10681|10682.5|10681|10682.5|10681|10682|10680.5|474
1668792600000|2022-11-18 17:30:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|104
1668792900000|2022-11-18 17:35:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|96
1668793200000|2022-11-18 17:40:00|||||||||19
1668793500000|2022-11-18 17:45:00|10682.5|10681|10682.5|10681|10683|10681.5|10682.5|10681|200
1668793800000|2022-11-18 17:50:00|||||||||68
1668794100000|2022-11-18 17:55:00|||||||||20
1668794400000|2022-11-18 18:00:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|208
1668794700000|2022-11-18 18:05:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|14
1668795300000|2022-11-18 18:15:00|||||||||9
1668795600000|2022-11-18 18:20:00|||||||||16
1668796200000|2022-11-18 18:30:00|||||||||1
1668797100000|2022-11-18 18:45:00|||||||||38
1668797400000|2022-11-18 18:50:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|33
1668798000000|2022-11-18 19:00:00|||||||||5
1668798300000|2022-11-18 19:05:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680.5|25
1668798600000|2022-11-18 19:10:00|||||||||8
1668799200000|2022-11-18 19:20:00|||||||||1
1668799500000|2022-11-18 19:25:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|78
1668800400000|2022-11-18 19:40:00|||||||||2
1668800700000|2022-11-18 19:45:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|8
1668801300000|2022-11-18 19:55:00||10681||10681.5||10681.5||10681|8
1668801600000|2022-11-18 20:00:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|18
1668801900000|2022-11-18 20:05:00|||||||||46
1668802200000|2022-11-18 20:10:00|||||||||38
1668802500000|2022-11-18 20:15:00|||||||||4
1668802800000|2022-11-18 20:20:00|||||||||2
1668803100000|2022-11-18 20:25:00|||||||||4
1668803400000|2022-11-18 20:30:00|10682|10680.5|10682|10680.5|10682.5|10681|10681.5|10680|99
1668803700000|2022-11-18 20:35:00|||||||||3
1668804000000|2022-11-18 20:40:00|10681.5|10680|10682.5|10681|10682.5|10681|10681.5|10680|147
1668804300000|2022-11-18 20:45:00|10682|10680.5|10682|10680.5|10682.5|10681|10682|10680.5|31
1668804600000|2022-11-18 20:50:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|172
1668804900000|2022-11-18 20:55:00|10683|10680.5|10682|10680.5|10683|10681|10682|10680.5|235
1668989700000|2022-11-21 00:15:00|10684.5|10683.5|10682.5|10681|10684.5|10683.5|10682|10680.5|46
1668990000000|2022-11-21 00:20:00||10680.5||10681||10681||10680.5|0
1668990300000|2022-11-21 00:25:00|10682|10680.5|10682|10680.5|10682.5|10680.5|10682|10680.5|1
1668991200000|2022-11-21 00:40:00|10682.5|10681|10682.5|10681|10683|10681|10682.5|10681|3
1668991500000|2022-11-21 00:45:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|0
1668991800000|2022-11-21 00:50:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|54
1668992100000|2022-11-21 00:55:00|||||||||1
1668992400000|2022-11-21 01:00:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10681.5|22
1668992700000|2022-11-21 01:05:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|1
1668993000000|2022-11-21 01:10:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10681.5|5
1668993300000|2022-11-21 01:15:00||10681.5||10682||10682||10681.5|1
1668993600000|2022-11-21 01:20:00|||||||||14
1668993900000|2022-11-21 01:25:00|10683|10681.5|10683.5|10681.5|10683.5|10682|10683|10681.5|21
1668994200000|2022-11-21 01:30:00||10682||10682||10682||10681.5|1
1668994500000|2022-11-21 01:35:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|17
1668994800000|2022-11-21 01:40:00|10684.5||10684.5||10684.5||10684||1
1668995100000|2022-11-21 01:45:00|10684|10683|10684.5|10682.5|10684.5|10683|10684|10682.5|27
1668995400000|2022-11-21 01:50:00||10683||10683||10683||10683|0
1668995700000|2022-11-21 01:55:00||10682.5||10683||10683||10682.5|15
1668996000000|2022-11-21 02:00:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|7
1668996300000|2022-11-21 02:05:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|43
1668996600000|2022-11-21 02:10:00|10686|10684.5|10686|10684|10686|10684.5|10686|10684|56
1668996900000|2022-11-21 02:15:00|10685.5|10684.5|10686|10684.5|10686|10684.5|10685.5|10684|22
1668997500000|2022-11-21 02:25:00|||||||||3
1668997800000|2022-11-21 02:30:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|8
1668998100000|2022-11-21 02:35:00|10685.5|10684|10686|10684|10686|10684.5|10685.5|10684|18
1668998400000|2022-11-21 02:40:00|10685.5|10684.5|10685.5|10684|10685.5|10684.5|10685.5|10684|0
1668998700000|2022-11-21 02:45:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|6
1668999300000|2022-11-21 02:55:00|||||||||1
1668999900000|2022-11-21 03:05:00|10686.5|10685|10686.5|10685|10686.5|10685|10686|10685|11
1669000200000|2022-11-21 03:10:00|||||||||2
1669000500000|2022-11-21 03:15:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|144
1669000800000|2022-11-21 03:20:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|3
1669001100000|2022-11-21 03:25:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|9
1669001400000|2022-11-21 03:30:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|9
1669002000000|2022-11-21 03:40:00|10686|10684.5|10686.5|10685|10686.5|10685|10686|10684.5|66
1669002300000|2022-11-21 03:45:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|2
1669003200000|2022-11-21 04:00:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|11
1669005600000|2022-11-21 04:40:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|7
1669006800000|2022-11-21 05:00:00|||||||||3
1669007100000|2022-11-21 05:05:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|36
1669007400000|2022-11-21 05:10:00|||||||||1
1669008000000|2022-11-21 05:20:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|31
1669008300000|2022-11-21 05:25:00||10684.5||10684.5||10684.5||10684.5|4
1669008600000|2022-11-21 05:30:00|10686|10684|10686|10684|10686.5|10684|10685.5|10684|6
1669008900000|2022-11-21 05:35:00|10685.5||10685.5||10685.5||10685.5||0
1669010400000|2022-11-21 06:00:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|28
1669010700000|2022-11-21 06:05:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|58
1669011000000|2022-11-21 06:10:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|26
1669011300000|2022-11-21 06:15:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|54
1669011600000|2022-11-21 06:20:00|10685.5||10685||10685.5||10685||22
1669011900000|2022-11-21 06:25:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|10
1669012500000|2022-11-21 06:35:00|||||||||65
1669012800000|2022-11-21 06:40:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|44
1669013100000|2022-11-21 06:45:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|10
1669013400000|2022-11-21 06:50:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|79
1669013700000|2022-11-21 06:55:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|57
1669014000000|2022-11-21 07:00:00|10684|10682.5|10687|10685.5|10688|10686|10682.5|10681|1227
1669014300000|2022-11-21 07:05:00|10686.5|10685|10687|10685.5|10687.5|10686|10686|10684.5|590
1669014600000|2022-11-21 07:10:00|10687.5|10686|10687.5|10686|10687.5|10686|10687|10685.5|512
1669014900000|2022-11-21 07:15:00|10687|10685.5|10685|10683.5|10687.5|10686|10684.5|10683|1049
1669015200000|2022-11-21 07:20:00|10684.5|10683|10684|10682.5|10685|10683.5|10683.5|10682|690
1669015500000|2022-11-21 07:25:00|10683.5|10682|10683|10681.5|10684|10682.5|10682.5|10681|607
1669015800000|2022-11-21 07:30:00|10683.5|10682|10683|10681.5|10684.5|10683|10683|10681.5|697
1669016100000|2022-11-21 07:35:00|10683.5|10682|10682|10680.5|10683.5|10682|10682|10680.5|353
1669016400000|2022-11-21 07:40:00|10682.5|10681|10680.5|10679|10682.5|10681|10680|10678.5|1058
1669016700000|2022-11-21 07:45:00|10681|10678.5|10680.5|10679|10681|10679.5|10680|10678.5|625
1669017000000|2022-11-21 07:50:00|10681|10679.5|10682|10680.5|10682|10680.5|10681|10679.5|689
1669017300000|2022-11-21 07:55:00|10682.5|10681|10682.5|10681|10683|10681.5|10681.5|10680|759
1669017600000|2022-11-21 08:00:00|10683|10681.5|10680|10678.5|10683|10681.5|10679.5|10678|1178
1669017900000|2022-11-21 08:05:00|10679.5|10678|10681|10679.5|10681|10679.5|10679.5|10678|699
1669018200000|2022-11-21 08:10:00|10681.5|10680|10680|10678.5|10682|10680|10679.5|10678|1236
1669018500000|2022-11-21 08:15:00|10680.5|10679|10681.5|10680|10682|10680.5|10680|10678.5|702
1669018800000|2022-11-21 08:20:00|10681|10679.5|10680.5|10679|10682|10680.5|10680.5|10679|2630
1669019100000|2022-11-21 08:25:00|10680|10678.5|10680.5|10679|10681|10679.5|10679.5|10678|787
1669019400000|2022-11-21 08:30:00|10681|10679.5|10682|10680.5|10682.5|10681|10680.5|10679|1150
1669019700000|2022-11-21 08:35:00|10682.5|10681|10681.5|10680|10683|10681.5|10681.5|10680|648
1669020000000|2022-11-21 08:40:00|10681|10679.5|10682.5|10681|10682.5|10681|10681|10679.5|720
1669020300000|2022-11-21 08:45:00|10683|10681.5|10683|10681.5|10683|10681.5|10681|10679.5|1110
1669020600000|2022-11-21 08:50:00|10683.5|10682|10682|10680.5|10683.5|10682|10681.5|10680|814
1669020900000|2022-11-21 08:55:00|10682.5|10681|10681|10679.5|10682.5|10681|10680.5|10678.5|1317
1669021200000|2022-11-21 09:00:00|10680.5|10679|10682|10680.5|10683.5|10681.5|10680.5|10679|999
1669021500000|2022-11-21 09:05:00|10682.5|10681|10684|10682.5|10684|10682.5|10681.5|10680|1436
1669021800000|2022-11-21 09:10:00|10684.5|10683|10680|10678.5|10684.5|10683|10680|10678.5|1972
1669022100000|2022-11-21 09:15:00|10679.5|10678|10679|10677.5|10680|10678.5|10678.5|10677|4411
1669022400000|2022-11-21 09:20:00|10679.5|10677|10679|10677.5|10679.5|10677.5|10677|10675.5|2684
1669022700000|2022-11-21 09:25:00|10678.5|10677|10678|10676.5|10679|10677.5|10677|10675.5|1571
1669023000000|2022-11-21 09:30:00|10677.5|10676|10678.5|10676.5|10678.5|10677|10676.5|10675|1775
1669023300000|2022-11-21 09:35:00|10678|10677|10677.5|10676|10679|10677.5|10677|10675.5|1626
1669023600000|2022-11-21 09:40:00|10678|10676.5|10678.5|10677|10679|10677.5|10677.5|10676.5|411
1669023900000|2022-11-21 09:45:00|10679|10677.5|10679|10677.5|10679.5|10678|10678|10676|1030
1669024200000|2022-11-21 09:50:00|10679.5|10678|10679.5|10678|10681|10679.5|10679|10677.5|1357
1669024500000|2022-11-21 09:55:00|10680|10678.5|10680|10678.5|10681.5|10680|10679.5|10678|1127
1669024800000|2022-11-21 10:00:00|10679.5|10678|10681|10679.5|10681|10679.5|10679.5|10678|1191
1669025100000|2022-11-21 10:05:00|10681.5|10680|10681.5|10679.5|10682|10680.5|10681|10679.5|1691
1669025400000|2022-11-21 10:10:00|10681|10680|10680.5|10679|10681.5|10680|10680.5|10679|712
1669025700000|2022-11-21 10:15:00|10681|10679.5|10682|10680.5|10682|10680.5|10680.5|10679|1187
1669026000000|2022-11-21 10:20:00|10682.5|10680|10681.5|10680|10682.5|10680|10681|10679.5|1125
1669026300000|2022-11-21 10:25:00|10682|10680.5|10681|10679.5|10682|10680.5|10681|10679.5|1015
1669026600000|2022-11-21 10:30:00|10681.5|10680|10681|10679.5|10681.5|10680|10680.5|10679|1726
1669026900000|2022-11-21 10:35:00|10680.5|10679|10680.5|10679|10681|10679.5|10680|10678.5|1150
1669027200000|2022-11-21 10:40:00|10680|10678.5|10680.5|10679|10680.5|10679|10680|10678.5|1156
1669027500000|2022-11-21 10:45:00|10681|10679.5|10683.5|10682|10684|10682.5|10680.5|10679|7155
1669027800000|2022-11-21 10:50:00|10684|10682.5|10684.5|10683|10686|10684.5|10683.5|10682|2709
1669028100000|2022-11-21 10:55:00|10684|10682.5|10684.5|10683|10685|10683.5|10684|10682.5|1861
1669028400000|2022-11-21 11:00:00|10684|10682.5|10684|10682.5|10684.5|10683|10684|10682.5|624
1669028700000|2022-11-21 11:05:00|10684.5|10683|10684.5|10683|10685|10683.5|10684|10682.5|590
1669029000000|2022-11-21 11:10:00|10684|10682.5|10683.5|10682|10684|10682.5|10683|10681.5|446
1669029300000|2022-11-21 11:15:00|10683|10681.5|10684|10682|10684.5|10682.5|10683|10681.5|681
1669029600000|2022-11-21 11:20:00|10683.5|10682.5|10683|10681.5|10683.5|10682.5|10683|10681.5|636
1669029900000|2022-11-21 11:25:00|10683.5|10682|10681|10679.5|10683.5|10682|10681|10679.5|863
1669030200000|2022-11-21 11:30:00|10681.5|10680|10682|10680.5|10682.5|10681|10681.5|10680|1111
1669030500000|2022-11-21 11:35:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|317
1669030800000|2022-11-21 11:40:00|10681.5|10680|10683|10681.5|10683.5|10682|10681.5|10680|423
1669031100000|2022-11-21 11:45:00|10683.5|10682|10684|10682|10684|10682|10683|10681.5|315
1669031400000|2022-11-21 11:50:00|10683.5|10682.5|10684.5|10683|10684.5|10683|10683.5|10682|882
1669031700000|2022-11-21 11:55:00|10684|10682.5|10684|10682.5|10684.5|10683|10683.5|10682|1387
1669032000000|2022-11-21 12:00:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|356
1669032300000|2022-11-21 12:05:00|10683.5|10682|10683|10681.5|10684|10682.5|10683|10681.5|1358
1669032600000|2022-11-21 12:10:00|10683.5|10682|10682.5|10681|10683.5|10682|10681.5|10680|955
1669032900000|2022-11-21 12:15:00|10683|10681.5|10683|10681.5|10683|10681.5|10682|10680.5|1005
1669033200000|2022-11-21 12:20:00|10682.5|10681|10683|10681.5|10683|10681.5|10682|10680.5|584
1669033500000|2022-11-21 12:25:00|10682.5|10681|10682.5|10681|10683|10681.5|10682.5|10681|301
1669033800000|2022-11-21 12:30:00|10683|10681.5|10682.5|10681|10683|10681.5|10682|10680.5|1267
1669034100000|2022-11-21 12:35:00|10682|10680.5|10683.5|10682|10683.5|10682|10682|10680.5|759
1669034400000|2022-11-21 12:40:00|10683|10681.5|10683.5|10682|10684|10682.5|10682.5|10681|1603
1669034700000|2022-11-21 12:45:00|10684|10681.5|10682.5|10681|10684|10681.5|10682.5|10681|358
1669035000000|2022-11-21 12:50:00|10682|10680.5|10684|10682.5|10684|10682.5|10682|10680.5|1359
1669035300000|2022-11-21 12:55:00|10683.5|10682|10684|10682.5|10684|10682.5|10683|10681.5|449
1669035600000|2022-11-21 13:00:00|10684.5|10683|10684.5|10683|10684.5|10683|10683.5|10682|1238
1669035900000|2022-11-21 13:05:00|10685|10683.5|10685.5|10684|10686|10684.5|10684.5|10683.5|1155
1669036200000|2022-11-21 13:10:00|10685|10683.5|10685.5|10684|10686.5|10685|10685|10683.5|1179
1669036500000|2022-11-21 13:15:00|10685|10683.5|10686.5|10685|10687.5|10686|10685|10683.5|1690
1669036800000|2022-11-21 13:20:00|10687|10685.5|10687.5|10686|10688.5|10687|10687|10685.5|7888
1669037100000|2022-11-21 13:25:00|10687|10685.5|10687|10685|10687.5|10686|10686|10684.5|1339
1669037400000|2022-11-21 13:30:00|10686.5|10684.5|10685.5|10684|10687|10685|10685.5|10684|1112
1669037700000|2022-11-21 13:35:00|10686|10684.5|10685|10683.5|10686|10684.5|10684.5|10683|563
1669038000000|2022-11-21 13:40:00|10685.5|10684|10685|10683.5|10685.5|10684|10684|10682.5|868
1669038300000|2022-11-21 13:45:00|10685.5|10684|10686|10684.5|10686|10684.5|10685|10683.5|3773
1669038600000|2022-11-21 13:50:00|10686.5|10685|10687.5|10685.5|10687.5|10686|10686|10684.5|872
1669038900000|2022-11-21 13:55:00|10687|10686|10687.5|10686|10688|10686.5|10687|10685.5|993
1669039200000|2022-11-21 14:00:00|10688|10686.5|10686.5|10685|10688|10686.5|10686.5|10685|1727
1669039500000|2022-11-21 14:05:00|10686|10684.5|10686|10684.5|10686.5|10685|10685|10683.5|1280
1669039800000|2022-11-21 14:10:00|10685.5|10684|10687|10685.5|10687|10685.5|10685.5|10684|1853
1669040100000|2022-11-21 14:15:00|10686.5|10685|10689|10687.5|10689.5|10688|10686.5|10685|2664
1669040400000|2022-11-21 14:20:00|10689.5|10688|10690.5|10689|10691|10689.5|10689|10687.5|2859
1669040700000|2022-11-21 14:25:00|10691|10689.5|10693|10691.5|10693.5|10692|10690.5|10689|3739
1669041000000|2022-11-21 14:30:00|10693.5|10692|10692|10690.5|10693.5|10692|10691|10689.5|2094
1669041300000|2022-11-21 14:35:00|10692.5|10691|10690|10688.5|10692.5|10691|10690|10688.5|1877
1669041600000|2022-11-21 14:40:00|10689.5|10688|10689.5|10688|10691|10689.5|10689.5|10688|2032
1669041900000|2022-11-21 14:45:00|10690|10688.5|10689|10687.5|10690|10688.5|10688|10686.5|5346
1669042200000|2022-11-21 14:50:00|10688.5|10687|10688|10686.5|10689|10687.5|10688|10686.5|946
1669042500000|2022-11-21 14:55:00|10688.5|10687|10688.5|10686.5|10688.5|10687|10688|10686.5|794
1669042800000|2022-11-21 15:00:00|10688|10687|10687.5|10686|10688.5|10687|10687.5|10686|1032
1669043100000|2022-11-21 15:05:00|10687|10685.5|10686|10684.5|10687.5|10686|10685.5|10684|2375
1669043400000|2022-11-21 15:10:00|10686.5|10685|10686.5|10684.5|10687|10685.5|10686|10684.5|1294
1669043700000|2022-11-21 15:15:00|10686|10685|10686.5|10685|10687|10685.5|10686|10684.5|857
1669044000000|2022-11-21 15:20:00|10687|10685.5|10687|10685.5|10688|10686.5|10686.5|10685|512
1669044300000|2022-11-21 15:25:00|10687.5|10686|10687.5|10686|10688|10686.5|10687|10685.5|407
1669044600000|2022-11-21 15:30:00|10688|10686.5|10686.5|10685|10688.5|10687|10686.5|10685|1044
1669044900000|2022-11-21 15:35:00|10687|10685.5|10688|10686.5|10688.5|10687|10686.5|10685.5|857
1669045200000|2022-11-21 15:40:00|10687.5|10686|10687|10685.5|10688|10686.5|10687|10685.5|1285
1669045500000|2022-11-21 15:45:00|10687.5|10686|10687.5|10686|10688|10686.5|10687|10685.5|4694
1669045800000|2022-11-21 15:50:00|10688|10686.5|10687|10685.5|10688.5|10687|10687|10685.5|915
1669046100000|2022-11-21 15:55:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|1573
1669046400000|2022-11-21 16:00:00|10685.5|10684|10686|10684.5|10686.5|10685|10685.5|10684|1742
1669046700000|2022-11-21 16:05:00|10685.5|10684|10685.5|10684|10686|10684.5|10685|10683.5|1413
1669047000000|2022-11-21 16:10:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|2264
1669047300000|2022-11-21 16:15:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|2167
1669047600000|2022-11-21 16:20:00|10685|10683.5|10685|10683.5|10685|10683.5|10684.5|10682.5|758
1669047900000|2022-11-21 16:25:00|10685.5|10684|10686|10684.5|10687|10685.5|10685.5|10684|1265
1669048200000|2022-11-21 16:30:00|10686.5|10685|10687|10685.5|10687.5|10686|10686|10684.5|5366
1669048500000|2022-11-21 16:35:00|10687.5|10686|10685.5|10684|10687.5|10686|10685.5|10684|2089
1669048800000|2022-11-21 16:40:00|10686|10684.5|10685.5|10684|10687|10685.5|10685.5|10684|604
1669049100000|2022-11-21 16:45:00|10686|10684.5|10685|10683.5|10686|10684.5|10684.5|10683|1066
1669049400000|2022-11-21 16:50:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10683|1371
1669049700000|2022-11-21 16:55:00|10684|10682.5|10684|10682.5|10684.5|10683|10684|10682.5|2132
1669050000000|2022-11-21 17:00:00|10683.5|10682|10682.5|10681|10683.5|10682|10681.5|10680|642
1669050300000|2022-11-21 17:05:00|10682|10680.5|10682.5|10681|10683|10681.5|10682|10680.5|1320
1669050600000|2022-11-21 17:10:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|221
1669050900000|2022-11-21 17:15:00|10683.5|10682|10683|10681.5|10683.5|10682|10683|10681.5|1400
1669051200000|2022-11-21 17:20:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|809
1669051500000|2022-11-21 17:25:00|10682.5|10681|10682.5|10681|10683|10681.5|10682|10680.5|378
1669051800000|2022-11-21 17:30:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|517
1669052100000|2022-11-21 17:35:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|203
1669052400000|2022-11-21 17:40:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|16
1669052700000|2022-11-21 17:45:00|10683.5|10682|10683|10681.5|10683.5|10682|10683|10681.5|943
1669053000000|2022-11-21 17:50:00|10682.5|10681|10682.5|10681|10682.5|10681.5|10682.5|10681|289
1669053300000|2022-11-21 17:55:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680.5|151
1669053600000|2022-11-21 18:00:00|10683|10681.5|10682.5|10681|10683|10681.5|10682|10680.5|147
1669053900000|2022-11-21 18:05:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680.5|43
1669054200000|2022-11-21 18:10:00|10682|10680.5|10682|10680.5|10682.5|10681|10682|10680.5|70
1669054500000|2022-11-21 18:15:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|27
1669054800000|2022-11-21 18:20:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|154
1669055100000|2022-11-21 18:25:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|126
1669055400000|2022-11-21 18:30:00|||||||||162
1669055700000|2022-11-21 18:35:00|||||||||68
1669056000000|2022-11-21 18:40:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|62
1669056300000|2022-11-21 18:45:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|96
1669056600000|2022-11-21 18:50:00|10682.5|10681|10682.5|10681|10682.5|10681|10682|10680.5|185
1669056900000|2022-11-21 18:55:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|3
1669057200000|2022-11-21 19:00:00|||||||||16
1669057500000|2022-11-21 19:05:00|||||||||4
1669057800000|2022-11-21 19:10:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|28
1669058100000|2022-11-21 19:15:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|41
1669058400000|2022-11-21 19:20:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|21
1669058700000|2022-11-21 19:25:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|11
1669059000000|2022-11-21 19:30:00|10682|10680.5|10682|10680.5|10682|10680.5|10681.5|10680.5|5
1669059300000|2022-11-21 19:35:00|10682.5|10681|10682.5|10681|10682.5|10681|10682|10680.5|4
1669059600000|2022-11-21 19:40:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680.5|43
1669059900000|2022-11-21 19:45:00|||||||||87
1669060200000|2022-11-21 19:50:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|22
1669060500000|2022-11-21 19:55:00|10683.5|10682|10682.5|10681|10683.5|10682|10682.5|10681|72
1669060800000|2022-11-21 20:00:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|104
1669061100000|2022-11-21 20:05:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|103
1669061400000|2022-11-21 20:10:00|||||||||42
1669061700000|2022-11-21 20:15:00|10681.5|10680|10681.5|10680|10681.5|10680.5|10681.5|10680|6
1669062000000|2022-11-21 20:20:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|5
1669062300000|2022-11-21 20:25:00|10682.5|10681|10682|10680.5|10682.5|10681|10681.5|10680|41
1669062600000|2022-11-21 20:30:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|25
1669062900000|2022-11-21 20:35:00|10682|10680.5|10682|10680.5|10682|10680.5|10681.5|10680|132
1669063200000|2022-11-21 20:40:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|534
1669063500000|2022-11-21 20:45:00|||||||||20
1669063800000|2022-11-21 20:50:00|||||||||65
1669064100000|2022-11-21 20:55:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|152
1669076100000|2022-11-22 00:15:00|10685|10684|10682.5|10681|10685|10684|10680.5|10679|336
1669076400000|2022-11-22 00:20:00|||||||||11
1669076700000|2022-11-22 00:25:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|18
1669077000000|2022-11-22 00:30:00|||||||||1
1669077300000|2022-11-22 00:35:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|7
1669077600000|2022-11-22 00:40:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|105
1669077900000|2022-11-22 00:45:00|||||||||1
1669078200000|2022-11-22 00:50:00|10683.5|10682|10683.5|10682|10684|10682.5|10683.5|10682|135
1669078500000|2022-11-22 00:55:00|10684|10682.5|10684|10682|10684|10682.5|10684|10682|5
1669078800000|2022-11-22 01:00:00|10683.5|10682.5|10684|10682|10684|10682.5|10683.5|10682|5
1669079100000|2022-11-22 01:05:00|10683.5||10683.5||10684||10683.5||65
1669080300000|2022-11-22 01:25:00|||||||||3
1669080600000|2022-11-22 01:30:00||10681.5||10681.5||10681.5||10681.5|14
1669080900000|2022-11-22 01:35:00||10682||10681.5||10682||10681.5|2
1669081200000|2022-11-22 01:40:00|10683|10681|10682.5|10681|10683|10681|10682.5|10681|32
1669081500000|2022-11-22 01:45:00|10682|10680.5|10682.5|10680.5|10682.5|10681|10682|10680.5|47
1669081800000|2022-11-22 01:50:00|10682|10681|10682.5|10680.5|10682.5|10681|10682|10680.5|4
1669082100000|2022-11-22 01:55:00|10682|10681|10682.5|10680.5|10682.5|10681|10682|10680.5|6
1669082400000|2022-11-22 02:00:00|10682|10681|10682.5|10681|10682.5|10681|10682|10681|6
1669084200000|2022-11-22 02:30:00|||||||||1
1669084800000|2022-11-22 02:40:00|||||||||2
1669085100000|2022-11-22 02:45:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|72
1669085400000|2022-11-22 02:50:00||10681||10681.5||10681.5||10681|5
1669085700000|2022-11-22 02:55:00||10681||10681||10681.5||10681|3
1669086000000|2022-11-22 03:00:00||10681.5||10681.5||10681.5||10681.5|3
1669086300000|2022-11-22 03:05:00|||||||||2
1669087200000|2022-11-22 03:20:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|39
1669087500000|2022-11-22 03:25:00|10683|10681.5|10683.5|10681.5|10683.5|10682|10683|10681.5|5
1669089000000|2022-11-22 03:50:00|10683|10682|10683|10681.5|10683|10682|10683|10681.5|1
1669089300000|2022-11-22 03:55:00|||||||||1
1669091400000|2022-11-22 04:30:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|46
1669092000000|2022-11-22 04:40:00|||||||||2
1669092300000|2022-11-22 04:45:00||10681||10681.5||10681.5||10681|4
1669092600000|2022-11-22 04:50:00|||||||||1
1669093200000|2022-11-22 05:00:00|10682.5|10681|10683|10681|10683.5|10682|10682.5|10681|69
1669093500000|2022-11-22 05:05:00|10682.5|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|1
1669093800000|2022-11-22 05:10:00|10682.5|10681|10683|10681|10683|10681.5|10682.5|10681|18
1669094700000|2022-11-22 05:25:00||10681.5||10681.5||10681.5||10681.5|0
1669095600000|2022-11-22 05:40:00|||||||||1
1669096200000|2022-11-22 05:50:00|10683.5|10682|10684.5|10682.5|10684.5|10683|10683.5|10682|82
1669096500000|2022-11-22 05:55:00|10684||10684||10684.5||10684||0
1669096800000|2022-11-22 06:00:00|10684.5|10683|10686|10684.5|10686.5|10685|10684.5|10683|280
1669097100000|2022-11-22 06:05:00|10685.5|10684|10686.5|10685|10686.5|10685|10685.5|10684|44
1669097400000|2022-11-22 06:10:00|10686|10684.5|10686.5|10685|10686.5|10685|10686|10684.5|4
1669097700000|2022-11-22 06:15:00|10686|10684.5|10686.5|10685|10686.5|10685|10686|10684.5|10
1669098000000|2022-11-22 06:20:00|10686|10684.5|10686|10684.5|10686.5|10684.5|10686|10684.5|4
1669098300000|2022-11-22 06:25:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10684.5|25
1669098600000|2022-11-22 06:30:00|10686|10684.5|10685|10683.5|10686.5|10685|10685|10683.5|134
1669098900000|2022-11-22 06:35:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10683.5|3
1669099200000|2022-11-22 06:40:00|10685.5|10684|10685|10683.5|10686|10684|10685|10683.5|83
1669099500000|2022-11-22 06:45:00|||||||||42
1669099800000|2022-11-22 06:50:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|42
1669100100000|2022-11-22 06:55:00|10686|10684.5|10685.5|10684|10686.5|10684.5|10685|10683.5|163
1669100400000|2022-11-22 07:00:00|10685|10683.5|10685|10683.5|10685.5|10683.5|10684|10682.5|760
1669100700000|2022-11-22 07:05:00|10685.5|10683|10684|10682.5|10685.5|10684|10684|10682|572
1669101000000|2022-11-22 07:10:00|10684.5|10683|10684|10682.5|10684.5|10683|10683.5|10682|256
1669101300000|2022-11-22 07:15:00|10684.5|10683|10683|10681.5|10684.5|10683|10683|10681.5|272
1669101600000|2022-11-22 07:20:00|10682.5|10680.5|10683.5|10682|10684|10682.5|10682|10680.5|344
1669101900000|2022-11-22 07:25:00|10683|10681.5|10684|10682.5|10684.5|10683|10683|10681.5|227
1669102200000|2022-11-22 07:30:00|10684.5|10683|10683.5|10682|10684.5|10683|10683.5|10682|282
1669102500000|2022-11-22 07:35:00|10684|10682.5|10684|10682.5|10685|10683.5|10683.5|10682|658
1669102800000|2022-11-22 07:40:00|10683.5|10682|10684.5|10683|10684.5|10683|10683.5|10682|319
1669103100000|2022-11-22 07:45:00|10684|10682.5|10684|10682.5|10684.5|10683|10684|10682.5|385
1669103400000|2022-11-22 07:50:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|305
1669103700000|2022-11-22 07:55:00|10684.5|10683|10684|10682.5|10685|10683.5|10684|10682.5|441
1669104000000|2022-11-22 08:00:00|10683.5|10682|10680.5|10679|10683.5|10682|10680.5|10679|1578
1669104300000|2022-11-22 08:05:00|10681|10679.5|10680|10678.5|10681|10679.5|10679.5|10678|1688
1669104600000|2022-11-22 08:10:00|10680.5|10678|10680|10678.5|10681|10679.5|10679|10677.5|1551
1669104900000|2022-11-22 08:15:00|10680.5|10679|10681|10679.5|10681|10679.5|10680|10678.5|1194
1669105200000|2022-11-22 08:20:00|10680.5|10679|10679.5|10678|10681|10679.5|10679|10677.5|1298
1669105500000|2022-11-22 08:25:00|10679|10677.5|10679.5|10678|10680.5|10679|10679|10677.5|1686
1669105800000|2022-11-22 08:30:00|10680|10678.5|10681|10679.5|10681|10679.5|10679.5|10678|1644
1669106100000|2022-11-22 08:35:00|10681.5|10680|10680.5|10679|10681.5|10680|10680.5|10679|458
1669106400000|2022-11-22 08:40:00|10680|10678.5|10678|10676.5|10680|10678.5|10678|10676.5|1489
1669106700000|2022-11-22 08:45:00|10677.5|10676|10680.5|10679|10680.5|10679|10677.5|10676|3167
1669107000000|2022-11-22 08:50:00|10681|10679.5|10680|10678.5|10681|10679.5|10680|10678.5|1085
1669107300000|2022-11-22 08:55:00|10680.5|10679|10680|10678.5|10681.5|10680|10680|10678.5|3877
1669107600000|2022-11-22 09:00:00|10680.5|10679|10681.5|10680|10681.5|10680|10680|10678.5|1526
1669107900000|2022-11-22 09:05:00|10682|10680.5|10680.5|10679|10682|10680.5|10680.5|10679|3792
1669108200000|2022-11-22 09:10:00|10680|10678.5|10680.5|10679|10681|10679.5|10680|10678.5|1160
1669108500000|2022-11-22 09:15:00|10681|10679.5|10682|10680.5|10682|10680.5|10680.5|10679|2037
1669108800000|2022-11-22 09:20:00|10681.5|10680|10682.5|10681|10682.5|10681|10681.5|10680|1673
1669109100000|2022-11-22 09:25:00|10682|10680.5|10681|10679.5|10682|10680.5|10681|10679.5|3102
1669109400000|2022-11-22 09:30:00|10681.5|10680|10682.5|10681|10683|10681.5|10681|10679.5|3301
1669109700000|2022-11-22 09:35:00|10683|10681.5|10682|10680.5|10683.5|10682|10682|10680.5|1581
1669110000000|2022-11-22 09:40:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|776
1669110300000|2022-11-22 09:45:00|10681.5|10680|10681|10679.5|10681.5|10680|10680|10678.5|2402
1669110600000|2022-11-22 09:50:00|10680.5|10679|10681|10679.5|10681.5|10680|10680.5|10679|760
1669110900000|2022-11-22 09:55:00|10680.5|10679|10679|10677.5|10680.5|10679|10678.5|10677|1386
1669111200000|2022-11-22 10:00:00|10679.5|10678|10678.5|10677|10679.5|10678|10677.5|10676|1644
1669111500000|2022-11-22 10:05:00|10679|10677.5|10679|10677.5|10679.5|10678|10678.5|10677|4450
1669111800000|2022-11-22 10:10:00|10678.5|10677|10678|10676.5|10679|10677.5|10677.5|10676|4047
1669112100000|2022-11-22 10:15:00|10677.5|10676|10676|10674.5|10678|10676.5|10676|10674.5|3078
1669112400000|2022-11-22 10:20:00|10676.5|10675|10676.5|10675|10676.5|10675|10676|10674.5|4711
1669112700000|2022-11-22 10:25:00|10677|10675.5|10677|10675.5|10677.5|10676|10676.5|10675|1249
1669113000000|2022-11-22 10:30:00|10676.5|10675|10677.5|10675.5|10678|10676.5|10676|10674.5|3095
1669113300000|2022-11-22 10:35:00|10677|10676|10678|10676|10678|10676.5|10677|10675.5|1019
1669113600000|2022-11-22 10:40:00|10677.5|10676.5|10677|10675.5|10678|10676.5|10677|10675.5|973
1669113900000|2022-11-22 10:45:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|1275
1669114200000|2022-11-22 10:50:00|10677|10675.5|10678.5|10677|10678.5|10677|10677|10675.5|2708
1669114500000|2022-11-22 10:55:00|10678|10676.5|10679|10677.5|10679.5|10678|10678|10676.5|4687
1669114800000|2022-11-22 11:00:00|10679.5|10678|10679|10677.5|10679.5|10678|10679|10677.5|1845
1669115100000|2022-11-22 11:05:00|10678.5|10677|10680.5|10679|10681.5|10680|10678|10676.5|2572
1669115400000|2022-11-22 11:10:00|10680|10678.5|10682|10680.5|10682|10680.5|10680|10678.5|1513
1669115700000|2022-11-22 11:15:00|10681.5|10680|10682|10680.5|10682|10680.5|10680.5|10679|1196
1669116000000|2022-11-22 11:20:00|10681.5|10680|10680.5|10679|10682|10680.5|10680.5|10679|2484
1669116300000|2022-11-22 11:25:00|10681|10679.5|10680|10678.5|10681|10679.5|10680|10678.5|997
1669116600000|2022-11-22 11:30:00|10680.5|10679|10680.5|10679|10680.5|10679|10679.5|10678|444
1669116900000|2022-11-22 11:35:00|10680|10678.5|10681|10679.5|10681|10679.5|10680|10678.5|3426
1669117200000|2022-11-22 11:40:00|10680.5|10679|10680|10678.5|10681|10679.5|10680|10678.5|454
1669117500000|2022-11-22 11:45:00|10679.5|10678|10679.5|10678|10680|10678.5|10679.5|10678|395
1669117800000|2022-11-22 11:50:00|10680|10678.5|10680.5|10679|10680.5|10679|10680|10678.5|434
1669118100000|2022-11-22 11:55:00|10680|10678.5|10681|10679.5|10681|10679.5|10680|10678.5|1461
1669118400000|2022-11-22 12:00:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|5302
1669118700000|2022-11-22 12:05:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|1233
1669119000000|2022-11-22 12:10:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680.5|333
1669119300000|2022-11-22 12:15:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|492
1669119600000|2022-11-22 12:20:00|10682|10680.5|10682|10680.5|10682|10680.5|10681.5|10680|743
1669119900000|2022-11-22 12:25:00|10681.5|10680|10680.5|10679|10682|10680|10680.5|10679|1191
1669120200000|2022-11-22 12:30:00|10681|10679.5|10680.5|10679|10681|10679.5|10680|10678.5|1339
1669120500000|2022-11-22 12:35:00|10681|10679.5|10681|10679.5|10681|10679.5|10680.5|10679|760
1669120800000|2022-11-22 12:40:00|10680.5|10679|10680.5|10679|10681|10679.5|10680.5|10679|335
1669121100000|2022-11-22 12:45:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|306
1669121400000|2022-11-22 12:50:00|10680.5|10679|10680|10678.5|10680.5|10679.5|10680|10678.5|883
1669121700000|2022-11-22 12:55:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|545
1669122000000|2022-11-22 13:00:00|10680.5|10679|10680.5|10679|10681|10679.5|10680|10678.5|1173
1669122300000|2022-11-22 13:05:00|10680|10678.5|10678|10676|10680.5|10679|10677.5|10676|821
1669122600000|2022-11-22 13:10:00|10677.5|10676.5|10678.5|10676.5|10679|10677|10677.5|10676|1943
1669122900000|2022-11-22 13:15:00|10679|10677|10679|10677.5|10679.5|10678|10678.5|10677|929
1669123200000|2022-11-22 13:20:00|10679.5|10678|10678.5|10677|10680|10678.5|10678.5|10677|627
1669123500000|2022-11-22 13:25:00|10678|10676.5|10679|10677.5|10679|10677.5|10677.5|10676|2192
1669123800000|2022-11-22 13:30:00|10679.5|10678|10680|10678.5|10680|10678.5|10679|10677.5|4895
1669124100000|2022-11-22 13:35:00|10679.5|10678|10679.5|10678|10680|10678.5|10679|10677.5|1397
1669124400000|2022-11-22 13:40:00|10680|10678.5|10679.5|10678|10680.5|10679|10679.5|10678|3084
1669124700000|2022-11-22 13:45:00|10680|10678.5|10680.5|10679|10681.5|10680|10679.5|10678|6962
1669125000000|2022-11-22 13:50:00|10680|10678.5|10679.5|10678|10680.5|10679|10679.5|10678|3145
1669125300000|2022-11-22 13:55:00|10680|10678.5|10679|10677.5|10680|10678.5|10679|10677.5|3180
1669125600000|2022-11-22 14:00:00|10679.5|10678|10678.5|10677|10680|10678|10678.5|10677|1193
1669125900000|2022-11-22 14:05:00|10679|10677.5|10680|10678.5|10680|10678.5|10678.5|10677|990
1669126200000|2022-11-22 14:10:00|10680.5|10679|10680.5|10679|10682|10680.5|10680|10678.5|1319
1669126500000|2022-11-22 14:15:00|10681|10679.5|10681.5|10680|10682|10680.5|10680|10678.5|2876
1669126800000|2022-11-22 14:20:00|10681|10679.5|10682.5|10681|10682.5|10681|10681|10679.5|5970
1669127100000|2022-11-22 14:25:00|10683|10681.5|10686|10684.5|10686.5|10685|10682.5|10681|3291
1669127400000|2022-11-22 14:30:00|10686.5|10685|10685.5|10684|10686.5|10685|10684|10682.5|5843
1669127700000|2022-11-22 14:35:00|10686|10684.5|10686.5|10685|10687|10685.5|10685.5|10684.5|3851
1669128000000|2022-11-22 14:40:00|10686|10684.5|10684.5|10683|10686.5|10685|10684.5|10683|1269
1669128300000|2022-11-22 14:45:00|10684|10682.5|10684.5|10683|10685.5|10684|10684|10682.5|1435
1669128600000|2022-11-22 14:50:00|10685|10683.5|10683|10681.5|10685|10683.5|10683|10681.5|2948
1669128900000|2022-11-22 14:55:00|10683.5|10682|10684.5|10683|10684.5|10683|10682.5|10681|2180
1669129200000|2022-11-22 15:00:00|10684|10682.5|10685|10683.5|10685|10683.5|10684|10682.5|3301
1669129500000|2022-11-22 15:05:00|10684.5|10683|10684.5|10683|10685|10683.5|10684|10682.5|1859
1669129800000|2022-11-22 15:10:00|10684|10682.5|10683.5|10682|10684.5|10682.5|10683|10681.5|2131
1669130100000|2022-11-22 15:15:00|10683|10681.5|10684|10682.5|10684|10682.5|10683|10681.5|8599
1669130400000|2022-11-22 15:20:00|10684.5|10683|10684.5|10683|10684.5|10683|10683.5|10682|6091
1669130700000|2022-11-22 15:25:00|10684|10682.5|10686|10684.5|10686|10684.5|10684|10682.5|3514
1669131000000|2022-11-22 15:30:00|10685.5|10684|10683.5|10682|10685.5|10684.5|10683.5|10682|1574
1669131300000|2022-11-22 15:35:00|10683|10681.5|10683.5|10682|10684|10682.5|10683|10681.5|2736
1669131600000|2022-11-22 15:40:00|10683|10681.5|10682.5|10681|10683.5|10682|10682.5|10681|689
1669131900000|2022-11-22 15:45:00|10683|10680.5|10683.5|10682|10684|10682|10682|10680.5|3972
1669132200000|2022-11-22 15:50:00|10684|10682.5|10683.5|10682|10684|10682.5|10682|10680.5|2389
1669132500000|2022-11-22 15:55:00|10683|10681.5|10682.5|10681|10683.5|10682|10682.5|10681|3032
1669132800000|2022-11-22 16:00:00|10682|10680.5|10682.5|10681|10682.5|10681|10681.5|10680|1302
1669133100000|2022-11-22 16:05:00|10683|10681.5|10683.5|10682|10683.5|10682|10682.5|10681|602
1669133400000|2022-11-22 16:10:00|10684|10681.5|10684|10682.5|10684|10682.5|10683|10681.5|1039
1669133700000|2022-11-22 16:15:00|10683.5|10682|10683.5|10682|10684|10682.5|10683|10681.5|1501
1669134000000|2022-11-22 16:20:00|10683|10681.5|10682.5|10681|10683|10681.5|10682|10680.5|1374
1669134300000|2022-11-22 16:25:00|10683|10681.5|10683.5|10682|10683.5|10682|10682.5|10681|272
1669134600000|2022-11-22 16:30:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|562
1669134900000|2022-11-22 16:35:00|||||||||7843
1669135200000|2022-11-22 16:40:00|10683.5|10682|10683|10681.5|10683.5|10682|10683|10681.5|1985
1669135500000|2022-11-22 16:45:00|10683.5|10682|10683.5|10682|10683.5|10682|10683|10681.5|69
1669135800000|2022-11-22 16:50:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|171
1669136100000|2022-11-22 16:55:00|10683.5|10682|10683.5|10682|10683.5|10682|10683|10681.5|158
1669136400000|2022-11-22 17:00:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|56
1669136700000|2022-11-22 17:05:00|||||||||3337
1669137000000|2022-11-22 17:10:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|228
1669137300000|2022-11-22 17:15:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|315
1669137600000|2022-11-22 17:20:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|256
1669137900000|2022-11-22 17:25:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|272
1669138200000|2022-11-22 17:30:00|10683||10682.5||10683||10682.5||12
1669138500000|2022-11-22 17:35:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680.5|308
1669138800000|2022-11-22 17:40:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|41
1669139100000|2022-11-22 17:45:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|33
1669139400000|2022-11-22 17:50:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|170
1669139700000|2022-11-22 17:55:00|||||||||53
1669140000000|2022-11-22 18:00:00|10682|10680.5|10682|10680.5|10682.5|10681|10682|10680.5|228
1669140300000|2022-11-22 18:05:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|281
1669140600000|2022-11-22 18:10:00|10682|10680.5|10682|10680.5|10682|10680.5|10681.5|10680|185
1669140900000|2022-11-22 18:15:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|103
1669141200000|2022-11-22 18:20:00|10681|10679.5|10681.5|10680|10681.5|10680|10681|10679.5|54
1669141500000|2022-11-22 18:25:00|||||||||9
1669141800000|2022-11-22 18:30:00|||||||||7
1669142100000|2022-11-22 18:35:00|10682|10680.5|10682|10680.5|10682.5|10681|10682|10680.5|76
1669142400000|2022-11-22 18:40:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|28
1669142700000|2022-11-22 18:45:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|12
1669143000000|2022-11-22 18:50:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|56
1669143300000|2022-11-22 18:55:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|71
1669143600000|2022-11-22 19:00:00|10682|10680.5|10682|10680.5|10682.5|10681|10682|10680.5|40
1669143900000|2022-11-22 19:05:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|50
1669144200000|2022-11-22 19:10:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|30
1669144500000|2022-11-22 19:15:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|78
1669144800000|2022-11-22 19:20:00|||||||||2
1669145100000|2022-11-22 19:25:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|15
1669145400000|2022-11-22 19:30:00|10682.5|10681|10683|10681|10683|10681.5|10682.5|10681|41
1669145700000|2022-11-22 19:35:00|10682.5|10681.5|10682.5|10681|10682.5|10681.5|10682.5|10681|3
1669146000000|2022-11-22 19:40:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|30
1669146300000|2022-11-22 19:45:00|||||||||1
1669146600000|2022-11-22 19:50:00|||||||||2
1669146900000|2022-11-22 19:55:00|||||||||7
1669147200000|2022-11-22 20:00:00|10681.5|10680|10681|10679.5|10682|10680|10681|10679.5|154
1669147500000|2022-11-22 20:05:00|||||||||1
1669147800000|2022-11-22 20:10:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|8
1669148100000|2022-11-22 20:15:00|||||||||2
1669148700000|2022-11-22 20:25:00|||||||||6
1669149000000|2022-11-22 20:30:00|||||||||1
1669149300000|2022-11-22 20:35:00|10681|10679.5|10681.5|10680|10681.5|10680|10681|10679.5|4
1669149600000|2022-11-22 20:40:00|||||||||1
1669149900000|2022-11-22 20:45:00|||||||||1
1669150200000|2022-11-22 20:50:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|132
1669150500000|2022-11-22 20:55:00|||||||||91
1669162500000|2022-11-23 00:15:00|10683.5|10682.5|10682.5|10681|10683.5|10682.5|10681|10680|45
1669162800000|2022-11-23 00:20:00|10683|10681.5|10682|10680.5|10683|10681.5|10682|10680.5|128
1669163100000|2022-11-23 00:25:00|10682.5||10682.5||10682.5||10682.5||15
1669163400000|2022-11-23 00:30:00|10682|10681|10682|10680.5|10682.5|10681|10682|10680.5|22
1669164900000|2022-11-23 00:55:00|||||||||51
1669165200000|2022-11-23 01:00:00|10682.5|10681|10680.5|10679|10682.5|10681|10680.5|10679|87
1669165800000|2022-11-23 01:10:00|10680|10678.5|10680|10678|10680|10678.5|10679.5|10678|11
1669166100000|2022-11-23 01:15:00|10680.5|10678.5|10680|10678|10680.5|10678.5|10679.5|10678|3
1669166400000|2022-11-23 01:20:00|10679.5||10679.5||10679.5||10679.5||51
1669166700000|2022-11-23 01:25:00|10680|10678.5|10680|10678|10680|10678.5|10679.5|10678|12
1669167000000|2022-11-23 01:30:00|10679.5||10679.5||10679.5||10679.5||0
1669167300000|2022-11-23 01:35:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|19
1669167600000|2022-11-23 01:40:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678|4
1669167900000|2022-11-23 01:45:00|10679.5|10678|10680|10678.5|10680.5|10679|10679.5|10678|9
1669168200000|2022-11-23 01:50:00|10680.5|10679|10680.5|10678.5|10680.5|10679|10680.5|10678.5|6
1669168500000|2022-11-23 01:55:00||10679||10679||10679||10679|0
1669168800000|2022-11-23 02:00:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|19
1669169100000|2022-11-23 02:05:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|1
1669169400000|2022-11-23 02:10:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678|31
1669170000000|2022-11-23 02:20:00|10679.5|10678|10680|10678|10680|10678|10679.5|10678|1
1669170300000|2022-11-23 02:25:00||10678.5||10678.5||10678.5||10678|3
1669170600000|2022-11-23 02:30:00|||||||||8
1669170900000|2022-11-23 02:35:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|1
1669171200000|2022-11-23 02:40:00|||||||||3
1669171500000|2022-11-23 02:45:00||10678||10678.5||10678.5||10678|8
1669173300000|2022-11-23 03:15:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|2
1669173900000|2022-11-23 03:25:00|10680|10678.5|10680|10678.5|10680.5|10678.5|10680|10678.5|3
1669175700000|2022-11-23 03:55:00|10680.5||10680.5||10680.5||10680.5||0
1669176600000|2022-11-23 04:10:00||10679||10679||10679||10679|0
1669181100000|2022-11-23 05:25:00|||||||||1
1669181400000|2022-11-23 05:30:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|1
1669181700000|2022-11-23 05:35:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|2
1669182300000|2022-11-23 05:45:00|||||||||3
1669182600000|2022-11-23 05:50:00|||||||||1
1669182900000|2022-11-23 05:55:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|7
1669183200000|2022-11-23 06:00:00|||||||||2
1669183800000|2022-11-23 06:10:00|||||||||2
1669184100000|2022-11-23 06:15:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|105
1669184400000|2022-11-23 06:20:00|||||||||14
1669184700000|2022-11-23 06:25:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|376
1669185000000|2022-11-23 06:30:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|67
1669185300000|2022-11-23 06:35:00|||||||||15
1669185600000|2022-11-23 06:40:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|41
1669185900000|2022-11-23 06:45:00|10680|10678.5|10680.5|10679|10680.5|10679|10680|10678.5|83
1669186200000|2022-11-23 06:50:00|||||||||17
1669186500000|2022-11-23 06:55:00|10680|10678.5|10680|10678.5|10680|10678.5|10679.5|10678|175
1669186800000|2022-11-23 07:00:00|10679.5|10678|10677|10675.5|10680|10678.5|10677|10675.5|995
1669187100000|2022-11-23 07:05:00|10676.5|10675|10676|10674|10676.5|10675|10675.5|10674|630
1669187400000|2022-11-23 07:10:00|10675.5|10674.5|10675.5|10674|10676|10674.5|10675|10673.5|1219
1669187700000|2022-11-23 07:15:00|||||||||370
1669188000000|2022-11-23 07:20:00|10675|10673.5|10675|10673.5|10675.5|10674|10675|10673.5|920
1669188300000|2022-11-23 07:25:00|10675.5|10674|10675.5|10674|10675.5|10674|10675|10673.5|805
1669188600000|2022-11-23 07:30:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|709
1669188900000|2022-11-23 07:35:00|10677.5|10676|10676.5|10675|10677.5|10676|10676.5|10675|563
1669189200000|2022-11-23 07:40:00|10676|10674.5|10676|10674.5|10676.5|10675|10676|10674.5|609
1669189500000|2022-11-23 07:45:00|10675.5|10674|10675.5|10674|10676|10674.5|10675.5|10674|1538
1669189800000|2022-11-23 07:50:00|10676|10674.5|10676|10674.5|10677|10675.5|10676|10674.5|541
1669190100000|2022-11-23 07:55:00|10676.5|10675|10674.5|10673|10677|10675.5|10674.5|10673|828
1669190400000|2022-11-23 08:00:00|10675|10672.5|10673.5|10672|10675|10673.5|10673.5|10672|2708
1669190700000|2022-11-23 08:05:00|10673|10671.5|10674|10672.5|10674.5|10673|10673|10671.5|1950
1669191000000|2022-11-23 08:10:00|10674.5|10673|10674|10672.5|10675|10673.5|10674|10672.5|1351
1669191300000|2022-11-23 08:15:00|10673.5|10672|10674.5|10673|10675|10673.5|10672|10670.5|2397
1669191600000|2022-11-23 08:20:00|10675|10673.5|10673|10671.5|10675.5|10674|10672.5|10671|5973
1669191900000|2022-11-23 08:25:00|10673.5|10672|10674.5|10673|10675|10673.5|10673|10671.5|3189
1669192200000|2022-11-23 08:30:00|10672.5|10670.5|10672|10670.5|10672.5|10671|10668.5|10667|5334
1669192500000|2022-11-23 08:35:00|10671.5|10670|10674.5|10673|10676|10674.5|10671.5|10670|2723
1669192800000|2022-11-23 08:40:00|10675|10673.5|10675.5|10674|10676|10674.5|10674.5|10673|2108
1669193100000|2022-11-23 08:45:00|10676|10674.5|10675.5|10674|10676|10674.5|10675|10673.5|2629
1669193400000|2022-11-23 08:50:00|10676|10674.5|10677.5|10676|10678|10676.5|10675.5|10674|2110
1669193700000|2022-11-23 08:55:00|10677|10675.5|10679|10677|10679|10677.5|10677|10675.5|2354
1669194000000|2022-11-23 09:00:00|10678.5|10677.5|10678|10676.5|10679.5|10678|10677|10675.5|2198
1669194300000|2022-11-23 09:05:00|10678.5|10677|10677|10675.5|10679|10677.5|10677|10675.5|1920
1669194600000|2022-11-23 09:10:00|10677.5|10676|10677|10675.5|10678|10676|10677|10675.5|1133
1669194900000|2022-11-23 09:15:00|10676.5|10675|10677|10675.5|10677.5|10676|10676.5|10675|2214
1669195200000|2022-11-23 09:20:00|10676.5|10675|10674|10672.5|10677|10675.5|10673.5|10672|2046
1669195500000|2022-11-23 09:25:00|10673.5|10672|10674|10672.5|10674.5|10673|10673.5|10672|1476
1669195800000|2022-11-23 09:30:00|10673.5|10672|10674|10672.5|10674.5|10673|10673.5|10672|954
1669196100000|2022-11-23 09:35:00|10673.5|10672|10673|10671.5|10674|10672|10672.5|10671|2448
1669196400000|2022-11-23 09:40:00|10673.5|10672|10675|10673|10675|10673.5|10673.5|10672|1758
1669196700000|2022-11-23 09:45:00|10675.5|10673.5|10675.5|10674|10676|10674.5|10675|10673.5|1462
1669197000000|2022-11-23 09:50:00|10675|10673.5|10674.5|10673|10675.5|10674|10674.5|10673|945
1669197300000|2022-11-23 09:55:00|10674|10672.5|10675|10673.5|10675|10673.5|10674|10672.5|3334
1669197600000|2022-11-23 10:00:00|10674.5|10673|10673.5|10672|10674.5|10673|10673|10671.5|2432
1669197900000|2022-11-23 10:05:00|10674|10672.5|10673.5|10672|10674.5|10673|10673|10671.5|926
1669198200000|2022-11-23 10:10:00|10673|10671.5|10672.5|10671|10673.5|10672|10672|10670.5|2374
1669198500000|2022-11-23 10:15:00|10673|10671.5|10672.5|10671|10673.5|10672|10672|10670.5|1687
1669198800000|2022-11-23 10:20:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|1973
1669199100000|2022-11-23 10:25:00|10672|10670.5|10673|10671.5|10673.5|10672|10672|10670.5|3001
1669199400000|2022-11-23 10:30:00|10673.5|10672|10673|10671.5|10674|10672|10672.5|10671|2482
1669199700000|2022-11-23 10:35:00|10672.5|10671|10673|10671.5|10673|10671.5|10672.5|10671|1719
1669200000000|2022-11-23 10:40:00|10672.5|10671|10673.5|10672|10673.5|10672|10672|10670.5|9755
1669200300000|2022-11-23 10:45:00|10673|10671.5|10672.5|10671|10673.5|10672|10672.5|10671|1389
1669200600000|2022-11-23 10:50:00|10672|10670.5|10672.5|10671|10673|10671.5|10672|10670.5|1279
1669200900000|2022-11-23 10:55:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|1748
1669201200000|2022-11-23 11:00:00|10673|10671.5|10674.5|10673|10674.5|10673|10672.5|10671|1766
1669201500000|2022-11-23 11:05:00|10675|10673.5|10673.5|10672|10675|10673.5|10673.5|10672|1281
1669201800000|2022-11-23 11:10:00|10674|10672.5|10672|10670.5|10674|10672.5|10672|10670.5|1990
1669202100000|2022-11-23 11:15:00|10671.5|10670|10671|10669.5|10671.5|10670|10671|10669.5|663
1669202400000|2022-11-23 11:20:00|10671.5|10670|10672|10670.5|10672|10670.5|10671.5|10670|726
1669202700000|2022-11-23 11:25:00|10671.5|10670|10671.5|10670|10672|10670.5|10671|10669.5|591
1669203000000|2022-11-23 11:30:00|10672|10670.5|10671.5|10670|10672|10670.5|10671.5|10670|1301
1669203300000|2022-11-23 11:35:00|10671|10669.5|10671|10669.5|10671.5|10670|10670.5|10669|1960
1669203600000|2022-11-23 11:40:00|10670.5|10669|10671|10669.5|10671.5|10670|10670.5|10669|846
1669203900000|2022-11-23 11:45:00|10670.5|10669|10672|10670.5|10672|10670.5|10670.5|10669|886
1669204200000|2022-11-23 11:50:00|10671.5|10670|10671|10669.5|10672|10670|10671|10669.5|856
1669204500000|2022-11-23 11:55:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10669|1442
1669204800000|2022-11-23 12:00:00|10670|10668.5|10668.5|10667|10670|10668.5|10668.5|10667|1163
1669205100000|2022-11-23 12:05:00|10669|10667.5|10668.5|10667|10669|10667.5|10668.5|10667|1208
1669205400000|2022-11-23 12:10:00|10668|10666.5|10668.5|10667|10669|10667.5|10667.5|10666|2046
1669205700000|2022-11-23 12:15:00|10669|10667.5|10669.5|10668|10669.5|10668|10668.5|10667|1030
1669206000000|2022-11-23 12:20:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|644
1669206300000|2022-11-23 12:25:00|10669|10667.5|10669|10667.5|10670|10668.5|10669|10667.5|1357
1669206600000|2022-11-23 12:30:00|10668.5|10667|10669.5|10668|10670|10668.5|10668.5|10667|1396
1669206900000|2022-11-23 12:35:00|10670|10668.5|10671|10669.5|10671|10669.5|10670|10668.5|1999
1669207200000|2022-11-23 12:40:00|10670.5|10669|10670.5|10669|10671.5|10670|10670.5|10669|1493
1669207500000|2022-11-23 12:45:00|||||||||459
1669207800000|2022-11-23 12:50:00|10670|10668.5|10670.5|10669|10671|10669.5|10669.5|10668|1099
1669208100000|2022-11-23 12:55:00|10670|10668.5|10669.5|10668|10670|10668.5|10669|10667.5|437
1669208400000|2022-11-23 13:00:00|10669|10667.5|10670.5|10669|10670.5|10669|10669|10667.5|772
1669208700000|2022-11-23 13:05:00|10671|10669.5|10670|10668.5|10671|10669.5|10670|10668.5|1186
1669209000000|2022-11-23 13:10:00|10670.5|10669|10671.5|10670|10672|10670|10670|10668.5|1240
1669209300000|2022-11-23 13:15:00|10671|10669.5|10670.5|10669|10671.5|10670|10670.5|10669|9393
1669209600000|2022-11-23 13:20:00|10670|10668.5|10667|10665.5|10670.5|10669|10666.5|10665|2850
1669209900000|2022-11-23 13:25:00|10667.5|10666|10667|10665.5|10667.5|10666|10666.5|10665|1801
1669210200000|2022-11-23 13:30:00|10666.5|10665|10669.5|10668|10671|10669.5|10666.5|10665|3445
1669210500000|2022-11-23 13:35:00|10669|10667.5|10668.5|10667|10669|10667.5|10667.5|10666|3228
1669210800000|2022-11-23 13:40:00|10668|10666.5|10668|10666.5|10670.5|10669|10668|10666.5|3134
1669211100000|2022-11-23 13:45:00|10668.5|10667|10668.5|10667|10668.5|10667|10666.5|10665|1965
1669211400000|2022-11-23 13:50:00|10669|10667.5|10669|10667.5|10670|10668.5|10668|10666.5|2971
1669211700000|2022-11-23 13:55:00|10668.5|10667|10668|10666.5|10669.5|10668|10667|10665.5|5395
1669212000000|2022-11-23 14:00:00|10668.5|10667|10667|10665.5|10668.5|10667|10666.5|10664.5|2856
1669212300000|2022-11-23 14:05:00|10667.5|10666|10669.5|10668|10670|10668.5|10667|10665.5|4674
1669212600000|2022-11-23 14:10:00|10670|10668.5|10670.5|10669|10671|10669.5|10669.5|10668|6096
1669212900000|2022-11-23 14:15:00|10671|10669.5|10674|10672.5|10674|10672.5|10670.5|10669|3826
1669213200000|2022-11-23 14:20:00|10674.5|10673|10672.5|10671|10674.5|10673|10672|10670.5|2442
1669213500000|2022-11-23 14:25:00|10672|10670.5|10672.5|10671|10673.5|10672|10671.5|10670|2216
1669213800000|2022-11-23 14:30:00|10672|10670.5|10672.5|10670.5|10672.5|10671|10671|10669.5|2583
1669214100000|2022-11-23 14:35:00|10673|10671|10673|10671.5|10673|10671.5|10671.5|10670|5767
1669214400000|2022-11-23 14:40:00|10672.5|10671|10672.5|10670.5|10674|10672.5|10672|10670|5455
1669214700000|2022-11-23 14:45:00|10675|10673|10677|10675.5|10677|10675.5|10673|10671.5|3565
1669215000000|2022-11-23 14:50:00|10677.5|10676|10677.5|10676|10679|10677.5|10677|10675.5|3477
1669215300000|2022-11-23 14:55:00|10677|10675.5|10676|10674.5|10678|10676.5|10674.5|10673|3977
1669215600000|2022-11-23 15:00:00|10677.5|10676|10676.5|10675|10677.5|10676|10675|10673.5|1416
1669215900000|2022-11-23 15:05:00|10677|10675.5|10678|10676.5|10679.5|10678|10676.5|10675|2014
1669216200000|2022-11-23 15:10:00|10678.5|10677|10677|10675.5|10678.5|10677|10675.5|10674|3975
1669216500000|2022-11-23 15:15:00|10677.5|10676|10681|10679.5|10681.5|10680|10676.5|10675|3133
1669216800000|2022-11-23 15:20:00|10681.5|10680|10682|10680.5|10682|10680.5|10680.5|10679|1079
1669217100000|2022-11-23 15:25:00|10682.5|10681|10678.5|10677|10682.5|10681|10678.5|10677|1633
1669217400000|2022-11-23 15:30:00|10679|10676.5|10678.5|10677|10679|10677.5|10678|10676.5|2546
1669217700000|2022-11-23 15:35:00|10679|10677.5|10676|10674.5|10679|10677.5|10676|10674.5|1488
1669218000000|2022-11-23 15:40:00|10676.5|10675|10674.5|10673|10676.5|10675|10674.5|10673|2221
1669218300000|2022-11-23 15:45:00|10675|10673.5|10676|10674.5|10676|10674.5|10674.5|10673|1340
1669218600000|2022-11-23 15:50:00|10675.5|10674|10673|10671.5|10676|10674.5|10672.5|10671|1769
1669218900000|2022-11-23 15:55:00|10673.5|10672|10676|10674.5|10676.5|10675|10673|10671.5|3133
1669219200000|2022-11-23 16:00:00|10675.5|10674|10675.5|10674|10675.5|10674|10674|10672.5|2418
1669219500000|2022-11-23 16:05:00|10676|10674.5|10676|10674.5|10676.5|10675|10675|10673.5|1983
1669219800000|2022-11-23 16:10:00|10676.5|10675|10677|10675.5|10677.5|10676|10676.5|10675|1980
1669220100000|2022-11-23 16:15:00|10677.5|10676|10677|10675.5|10678|10676.5|10676.5|10675|2484
1669220400000|2022-11-23 16:20:00|10677.5|10676|10678.5|10677|10678.5|10677|10677.5|10676|2498
1669220700000|2022-11-23 16:25:00|10678|10676.5|10677.5|10676|10678.5|10677|10677|10675.5|1079
1669221000000|2022-11-23 16:30:00|10678|10676.5|10677.5|10676|10678.5|10676.5|10677|10675.5|2399
1669221300000|2022-11-23 16:35:00|10678|10676.5|10678.5|10677|10678.5|10677|10677.5|10676|733
1669221600000|2022-11-23 16:40:00|10679|10676.5|10677.5|10676|10679|10677|10677.5|10676|870
1669221900000|2022-11-23 16:45:00|10677|10675.5|10677|10675.5|10678|10676.5|10677|10675.5|650
1669222200000|2022-11-23 16:50:00|10676.5|10675|10677|10675.5|10677.5|10676|10676.5|10675|980
1669222500000|2022-11-23 16:55:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|3254
1669222800000|2022-11-23 17:00:00|10676.5|10675|10676|10674.5|10676.5|10675|10675.5|10674|508
1669223100000|2022-11-23 17:05:00|10676.5|10675|10676.5|10675|10676.5|10675|10676|10675|151
1669223400000|2022-11-23 17:10:00|10677|10675.5|10677|10675.5|10677|10675.5|10676.5|10675|389
1669223700000|2022-11-23 17:15:00|10676.5|10675|10677|10675.5|10677.5|10676|10676.5|10675|2181
1669224000000|2022-11-23 17:20:00|10676.5|10675|10677.5|10676|10677.5|10676|10676.5|10675|493
1669224300000|2022-11-23 17:25:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|47
1669224600000|2022-11-23 17:30:00|10676.5|10675|10677.5|10676|10677.5|10676|10676.5|10675|173
1669224900000|2022-11-23 17:35:00|10677|10675.5|10677|10675.5|10677.5|10676|10677|10675|348
1669225200000|2022-11-23 17:40:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|99
1669225500000|2022-11-23 17:45:00|10677|10675.5|10676.5|10675|10677|10676|10676.5|10675|700
1669225800000|2022-11-23 17:50:00|10676|10674.5|10676|10674.5|10676.5|10675|10676|10674.5|187
1669226100000|2022-11-23 17:55:00|||||||||27
1669226400000|2022-11-23 18:00:00|10676.5|10675|10675.5|10674|10676.5|10675|10675.5|10674|165
1669226700000|2022-11-23 18:05:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|322
1669227000000|2022-11-23 18:10:00|||||||||3
1669227300000|2022-11-23 18:15:00|||||||||44
1669227600000|2022-11-23 18:20:00|||||||||263
1669227900000|2022-11-23 18:25:00|10675|10673.5|10675.5|10674|10675.5|10674|10675|10673.5|956
1669228200000|2022-11-23 18:30:00|10675|10673.5|10675.5|10673.5|10675.5|10674|10675|10673.5|10
1669228500000|2022-11-23 18:35:00|10675|10674|10676|10674|10676|10674.5|10675|10673.5|2
1669228800000|2022-11-23 18:40:00||10674.5||10674.5||10674.5||10674.5|0
1669229100000|2022-11-23 18:45:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|33
1669229400000|2022-11-23 18:50:00|10675|10673.5|10675|10673.5|10675.5|10674|10675|10673.5|43
1669229700000|2022-11-23 18:55:00|10674.5|10673|10675|10673.5|10675|10673.5|10674.5|10673|59
1669230000000|2022-11-23 19:00:00|10675.5|10674|10678|10676.5|10678.5|10677|10675|10673|1008
1669230300000|2022-11-23 19:05:00|10678.5|10676|10678|10676.5|10678.5|10676.5|10677|10675.5|124
1669230600000|2022-11-23 19:10:00|10678.5|10677|10677.5|10676|10678.5|10677|10677.5|10676|152
1669230900000|2022-11-23 19:15:00|10677|10675.5|10678|10676.5|10678.5|10677|10677|10675.5|201
1669231200000|2022-11-23 19:20:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10676.5|23
1669231500000|2022-11-23 19:25:00|10679|10677.5|10678|10676.5|10679|10677.5|10678|10676.5|271
1669231800000|2022-11-23 19:30:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|504
1669232100000|2022-11-23 19:35:00|10677.5|10676|10676.5|10675|10678|10676.5|10676.5|10675|75
1669232400000|2022-11-23 19:40:00|10677|10675.5|10677.5|10676|10677.5|10676|10676.5|10675|112
1669232700000|2022-11-23 19:45:00|10678|10676.5|10678.5|10677|10678.5|10677|10677.5|10676|63
1669233000000|2022-11-23 19:50:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|2
1669233300000|2022-11-23 19:55:00|10679|10677.5|10679|10677.5|10679.5|10678|10678.5|10677|69
1669233600000|2022-11-23 20:00:00|10678.5|10677|10678.5|10677|10678.5|10677.5|10678.5|10677|12
1669233900000|2022-11-23 20:05:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10676.5|31
1669234200000|2022-11-23 20:10:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|41
1669234500000|2022-11-23 20:15:00|10678.5|10677|10679|10677.5|10679|10677.5|10678.5|10677|90
1669234800000|2022-11-23 20:20:00|||||||||5
1669235100000|2022-11-23 20:25:00|10678.5|10677|10679|10677.5|10679|10677.5|10678.5|10677|18
1669235400000|2022-11-23 20:30:00|10678.5|10677|10679|10677.5|10679|10677.5|10678.5|10677|26
1669235700000|2022-11-23 20:35:00|||||||||68
1669236000000|2022-11-23 20:40:00||10677||10677.5||10677.5||10677|1
1669236300000|2022-11-23 20:45:00|10678.5|10677|10678.5|10677|10678.5|10677.5|10678.5|10677|5
1669236600000|2022-11-23 20:50:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677|52
1669236900000|2022-11-23 20:55:00|10678.5|10677|10679|10677|10679|10677.5|10678.5|10677|98
1669248900000|2022-11-24 00:15:00|10678.5|10676|10679|10677|10679|10677|10677.5|10676|154
1669249200000|2022-11-24 00:20:00|10678.5||10679||10679||10678.5||1
1669249500000|2022-11-24 00:25:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10679.5|10677|0
1669249800000|2022-11-24 00:30:00|10679|10678|10679.5|10677.5|10679.5|10678|10679|10677.5|9
1669250400000|2022-11-24 00:40:00||10678||10677.5||10678||10677.5|10
1669250700000|2022-11-24 00:45:00|10679||10679||10679.5||10679||0
1669251000000|2022-11-24 00:50:00|10679.5|10678|10679.5|10678|10679.5|10678|10679|10677.5|31
1669251300000|2022-11-24 00:55:00||10677.5||10677.5||10677.5||10677.5|9
1669251600000|2022-11-24 01:00:00|10679|10678|10679.5|10678|10679.5|10678|10679|10678|31
1669251900000|2022-11-24 01:05:00|||||||||1
1669252500000|2022-11-24 01:15:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|158
1669252800000|2022-11-24 01:20:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678|7
1669253100000|2022-11-24 01:25:00|10679.5|10678|10679.5|10678|10680|10678|10679.5|10678|2
1669253400000|2022-11-24 01:30:00|10680|10677.5|10679|10677.5|10680|10677.5|10679|10677.5|10
1669253700000|2022-11-24 01:35:00|10679.5||10679.5||10679.5||10679||0
1669254000000|2022-11-24 01:40:00||10678||10678||10678||10678|0
1669254300000|2022-11-24 01:45:00|10679|10677.5|10679.5|10677.5|10679.5|10677.5|10679|10677.5|2
1669254600000|2022-11-24 01:50:00|10679||10679||10679||10679||0
1669254900000|2022-11-24 01:55:00||10677||10677.5||10677.5||10677|1
1669255500000|2022-11-24 02:05:00|10679.5||10679||10679.5||10679||0
1669255800000|2022-11-24 02:10:00|10679.5||10679.5||10679.5||10679||0
1669256100000|2022-11-24 02:15:00||10678||10677.5||10678||10677.5|0
1669256700000|2022-11-24 02:25:00||10678||10678||10678||10678|0
1669257000000|2022-11-24 02:30:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678|0
1669257300000|2022-11-24 02:35:00||10678||10678||10678.5||10678|59
1669257600000|2022-11-24 02:40:00||10678.5||10678||10678.5||10678|0
1669257900000|2022-11-24 02:45:00|10679.5|10678.5|10679.5|10678|10679.5|10678.5|10679.5|10678|1
1669258200000|2022-11-24 02:50:00|10680||10680||10680||10680||5
1669258500000|2022-11-24 02:55:00|10679.5|10678.5|10680|10678|10680|10678.5|10679.5|10678|7
1669258800000|2022-11-24 03:00:00||10678.5||10678||10678.5||10678|0
1669259100000|2022-11-24 03:05:00||10678.5||10678.5||10678.5||10678|0
1669259400000|2022-11-24 03:10:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|23
1669260000000|2022-11-24 03:20:00|10679.5|10678|10679.5|10678|10680|10678|10679.5|10678|41
1669260300000|2022-11-24 03:25:00|10680|10677.5|10679.5|10678|10680|10678|10679.5|10677.5|2
1669260600000|2022-11-24 03:30:00|10679|10677.5|10679|10677.5|10679.5|10677.5|10679|10677.5|40
1669260900000|2022-11-24 03:35:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|1
1669261200000|2022-11-24 03:40:00|10679||10679||10679||10679||1
1669261500000|2022-11-24 03:45:00|10678.5||10679||10679||10678.5||0
1669261800000|2022-11-24 03:50:00|10678.5|10677.5|10679|10677.5|10679|10677.5|10678.5|10677.5|0
1669262700000|2022-11-24 04:05:00|10679.5||10679||10679.5||10679||0
1669263600000|2022-11-24 04:20:00||10677||10677.5||10677.5||10677|0
1669263900000|2022-11-24 04:25:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|44
1669264200000|2022-11-24 04:30:00||10676.5||10677||10677||10676.5|157
1669264500000|2022-11-24 04:35:00|10679||10679||10679||10679||0
1669264800000|2022-11-24 04:40:00||10677.5||10677.5||10677.5||10677.5|0
1669265100000|2022-11-24 04:45:00|10679.5|10677|10679.5|10677.5|10679.5|10677.5|10679.5|10677|0
1669265400000|2022-11-24 04:50:00|10679||10679.5||10679.5||10679||0
1669265700000|2022-11-24 04:55:00|10679||10679||10679||10679||0
1669266300000|2022-11-24 05:05:00|||||||||12
1669266600000|2022-11-24 05:10:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|34
1669266900000|2022-11-24 05:15:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|1
1669267200000|2022-11-24 05:20:00|10678.5|10677|10679|10677|10679|10677|10678.5|10677|1
1669267500000|2022-11-24 05:25:00||10677.5||10677||10677.5||10677|0
1669268100000|2022-11-24 05:35:00||10677.5||10677.5||10677.5||10677.5|0
1669268700000|2022-11-24 05:45:00|||||||||2
1669269000000|2022-11-24 05:50:00|10679.5|10678|10679.5|10678|10679.5|10678|10679|10677.5|34
1669269300000|2022-11-24 05:55:00|10679|10677.5|10679.5|10677.5|10679.5|10677.5|10679|10677.5|78
1669269600000|2022-11-24 06:00:00|10679|10678|10679.5|10677.5|10679.5|10678|10679|10677.5|2
1669269900000|2022-11-24 06:05:00|||||||||57
1669270200000|2022-11-24 06:10:00|10679||10679||10679||10679||1
1669270500000|2022-11-24 06:15:00|10679.5|10678|10679.5|10677.5|10679.5|10678|10679.5|10677.5|41
1669270800000|2022-11-24 06:20:00|10679||10679||10679.5||10679||0
1669271100000|2022-11-24 06:25:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|0
1669272300000|2022-11-24 06:45:00|10679|10677.5|10680|10678.5|10680|10678.5|10679|10677.5|206
1669272600000|2022-11-24 06:50:00|10679.5|10678|10679|10677.5|10680|10678|10679|10677.5|40
1669272900000|2022-11-24 06:55:00|||||||||31
1669273200000|2022-11-24 07:00:00|10679.5|10678|10681.5|10680|10681.5|10680|10679.5|10678|769
1669273500000|2022-11-24 07:05:00|10682|10680.5|10683|10681.5|10683|10681.5|10682|10680.5|178
1669273800000|2022-11-24 07:10:00|10683.5|10681|10684|10682.5|10684|10682.5|10683.5|10681|247
1669274100000|2022-11-24 07:15:00|10684.5|10683|10686.5|10684.5|10686.5|10685|10684|10683|1171
1669274400000|2022-11-24 07:20:00|10687|10685|10688|10686|10688|10686.5|10686.5|10685|1821
1669274700000|2022-11-24 07:25:00|10688.5|10686.5|10689.5|10688|10690|10688.5|10688|10686.5|2918
1669275000000|2022-11-24 07:30:00|10690|10688.5|10690|10688.5|10691.5|10690|10689.5|10688.5|2157
1669275300000|2022-11-24 07:35:00|10689.5|10688|10687.5|10686|10690|10688.5|10687.5|10686|1662
1669275600000|2022-11-24 07:40:00|10688|10686.5|10691.5|10690|10691.5|10690|10687.5|10686|2770
1669275900000|2022-11-24 07:45:00|10691|10689.5|10690.5|10689|10691.5|10690|10689.5|10688|2422
1669276200000|2022-11-24 07:50:00|10691|10689.5|10688|10686.5|10691|10689.5|10688|10686.5|1330
1669276500000|2022-11-24 07:55:00|10688.5|10687|10688|10686.5|10688.5|10687|10687|10685.5|1372
1669276800000|2022-11-24 08:00:00|10687.5|10686|10686|10684.5|10688.5|10687|10686|10684.5|2482
1669277100000|2022-11-24 08:05:00|10686.5|10685|10689|10687.5|10689.5|10688|10686.5|10685|2264
1669277400000|2022-11-24 08:10:00|10689.5|10687|10687.5|10686|10689.5|10687.5|10687|10685.5|2215
1669277700000|2022-11-24 08:15:00|10687|10685.5|10686.5|10685|10687|10685.5|10685.5|10684|2324
1669278000000|2022-11-24 08:20:00|10686|10684.5|10688.5|10686.5|10688.5|10687|10686|10684.5|1280
1669278300000|2022-11-24 08:25:00|10688|10687|10687.5|10686|10689|10687.5|10687.5|10686|898
1669278600000|2022-11-24 08:30:00|10687|10685.5|10689|10687.5|10689.5|10688|10687|10685.5|1368
1669278900000|2022-11-24 08:35:00|10688.5|10687|10690|10688.5|10690.5|10688.5|10688.5|10687|1553
1669279200000|2022-11-24 08:40:00|10690.5|10689|10690|10688.5|10690.5|10689|10689.5|10688|1291
1669279500000|2022-11-24 08:45:00|10690.5|10689|10691.5|10690|10692|10690.5|10690|10688.5|4868
1669279800000|2022-11-24 08:50:00|10691|10689.5|10691|10689.5|10691.5|10690|10691|10689.5|1642
1669280100000|2022-11-24 08:55:00|10690.5|10689|10691.5|10690|10692|10690.5|10690.5|10689|1608
1669280400000|2022-11-24 09:00:00|10691|10689.5|10692.5|10691|10693|10691.5|10691|10689.5|2355
1669280700000|2022-11-24 09:05:00|10693|10691.5|10693|10691.5|10693.5|10692|10692|10690.5|1034
1669281000000|2022-11-24 09:10:00|10692.5|10691|10693|10691.5|10693.5|10692|10692.5|10691|2465
1669281300000|2022-11-24 09:15:00|10693.5|10692|10693|10691.5|10694|10692.5|10692.5|10691|2735
1669281600000|2022-11-24 09:20:00|10692.5|10691|10691.5|10690|10693|10691.5|10691.5|10690|1950
1669281900000|2022-11-24 09:25:00|10692|10690.5|10692|10690.5|10693|10691.5|10692|10690.5|1644
1669282200000|2022-11-24 09:30:00|10692.5|10691|10691.5|10690|10692.5|10691|10691|10689.5|1492
1669282500000|2022-11-24 09:35:00|10692|10690.5|10690|10688.5|10693|10691.5|10690|10688.5|1771
1669282800000|2022-11-24 09:40:00|10690.5|10689|10689.5|10688|10690.5|10689|10689.5|10688|1676
1669283100000|2022-11-24 09:45:00|10689|10687.5|10689|10687.5|10689.5|10688|10689|10687.5|1298
1669283400000|2022-11-24 09:50:00|10688.5|10687|10690|10688.5|10690|10688.5|10688.5|10687|2704
1669283700000|2022-11-24 09:55:00|10689.5|10688|10690|10688.5|10690|10688.5|10689|10687.5|655
1669284000000|2022-11-24 10:00:00|10690.5|10689|10689.5|10688|10690.5|10689|10689.5|10688|1096
1669284300000|2022-11-24 10:05:00|10689|10687.5|10689.5|10688|10690|10688.5|10689|10687.5|617
1669284600000|2022-11-24 10:10:00|10690|10688.5|10690.5|10689|10690.5|10689|10689.5|10688|1434
1669284900000|2022-11-24 10:15:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|1277
1669285200000|2022-11-24 10:20:00|10690|10688.5|10689|10687.5|10690|10688.5|10689|10687.5|1068
1669285500000|2022-11-24 10:25:00|10689.5|10688|10689.5|10688|10690|10688.5|10688.5|10687|3478
1669285800000|2022-11-24 10:30:00|10689|10687.5|10689.5|10688|10690|10688|10689|10687.5|1720
1669286100000|2022-11-24 10:35:00|10690|10688.5|10691.5|10690|10692|10690.5|10689.5|10688|6523
1669286400000|2022-11-24 10:40:00|10692|10690.5|10692|10690.5|10692.5|10691|10691|10689.5|1235
1669286700000|2022-11-24 10:45:00|10692.5|10691|10692.5|10691|10692.5|10691|10692|10690.5|1418
1669287000000|2022-11-24 10:50:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|785
1669287300000|2022-11-24 10:55:00|10693.5|10692|10695.5|10694|10695.5|10694|10693|10692|2445
1669287600000|2022-11-24 11:00:00|10695|10693.5|10696|10694.5|10698|10696.5|10695|10693.5|10266
1669287900000|2022-11-24 11:05:00|10695.5|10694|10695|10693.5|10696|10694.5|10695|10693.5|1566
1669288200000|2022-11-24 11:10:00|10695.5|10694|10696|10694.5|10697|10695.5|10695|10693.5|1489
1669288500000|2022-11-24 11:15:00|10696.5|10695|10697|10695.5|10697.5|10696|10696|10694.5|2302
1669288800000|2022-11-24 11:20:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|428
1669289100000|2022-11-24 11:25:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|1005
1669289400000|2022-11-24 11:30:00|10696.5|10695|10696|10694.5|10697|10695.5|10696|10694.5|1601
1669289700000|2022-11-24 11:35:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10694.5|479
1669290000000|2022-11-24 11:40:00|10696|10694.5|10696|10694.5|10696|10694.5|10695.5|10694|1010
1669290300000|2022-11-24 11:45:00|10695.5|10694|10695|10693.5|10696|10694|10695|10693.5|801
1669290600000|2022-11-24 11:50:00|10695.5|10694|10694.5|10693|10695.5|10694|10694|10692.5|1066
1669290900000|2022-11-24 11:55:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|558
1669291200000|2022-11-24 12:00:00|10695|10693.5|10696.5|10695|10696.5|10695|10695|10693.5|878
1669291500000|2022-11-24 12:05:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|591
1669291800000|2022-11-24 12:10:00|10696.5|10695|10696|10694.5|10697|10695.5|10696|10694.5|1006
1669292100000|2022-11-24 12:15:00|10696.5|10695|10696|10694.5|10697|10695.5|10696|10694.5|1690
1669292400000|2022-11-24 12:20:00|10695.5|10694|10695|10693.5|10696|10694.5|10695|10693.5|1399
1669292700000|2022-11-24 12:25:00|10695.5|10694|10696|10694.5|10696|10694.5|10695|10693.5|865
1669293000000|2022-11-24 12:30:00|10695.5|10694|10695|10693.5|10696.5|10695|10694.5|10693|2239
1669293300000|2022-11-24 12:35:00|10694.5|10693|10696|10694.5|10696.5|10695|10694.5|10693|1781
1669293600000|2022-11-24 12:40:00|10695.5|10694|10694.5|10693|10695.5|10694|10694|10692.5|2570
1669293900000|2022-11-24 12:45:00|10695|10693.5|10694|10692.5|10695|10693.5|10693.5|10692|1804
1669294200000|2022-11-24 12:50:00|10694.5|10693|10694.5|10693|10695.5|10694|10694|10692.5|1627
1669294500000|2022-11-24 12:55:00|10695|10693.5|10694.5|10693|10695|10693.5|10694|10692.5|1128
1669294800000|2022-11-24 13:00:00|10695|10693.5|10690|10688.5|10695|10693.5|10688|10686.5|5078
1669295100000|2022-11-24 13:05:00|10690.5|10689|10688.5|10687|10692|10690.5|10688|10686.5|6553
1669295400000|2022-11-24 13:10:00|10689|10687.5|10688.5|10687|10689|10687.5|10687|10685.5|2736
1669295700000|2022-11-24 13:15:00|10688|10686.5|10688.5|10687|10688.5|10687|10687.5|10686|1298
1669296000000|2022-11-24 13:20:00|10688|10686.5|10686|10684.5|10688.5|10687|10686|10684.5|2916
1669296300000|2022-11-24 13:25:00|10685.5|10684|10687.5|10686|10687.5|10686|10685.5|10683.5|2490
1669296600000|2022-11-24 13:30:00|10687|10685.5|10686|10684.5|10687.5|10686|10686|10684.5|1347
1669296900000|2022-11-24 13:35:00|10686.5|10685|10685.5|10684|10686.5|10685|10685.5|10684|1236
1669297200000|2022-11-24 13:40:00|10685|10683.5|10685.5|10684|10685.5|10684|10684.5|10683|1575
1669297500000|2022-11-24 13:45:00|10685|10683.5|10686|10684.5|10687|10685.5|10685|10683.5|2599
1669297800000|2022-11-24 13:50:00|10686.5|10685|10686.5|10685|10687|10685.5|10686.5|10685|249
1669298100000|2022-11-24 13:55:00|10687|10685.5|10687|10685|10687|10685.5|10686.5|10685|472
1669298400000|2022-11-24 14:00:00|10686.5|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|957
1669298700000|2022-11-24 14:05:00|10687|10685.5|10685.5|10684|10687|10685.5|10685.5|10684|740
1669299000000|2022-11-24 14:10:00|10686|10684.5|10686|10684.5|10686.5|10685|10685.5|10684|1274
1669299300000|2022-11-24 14:15:00|10685.5|10684|10686.5|10685|10686.5|10685|10685|10683.5|1956
1669299600000|2022-11-24 14:20:00|10686|10684.5|10687.5|10686|10687.5|10686|10686|10684.5|861
1669299900000|2022-11-24 14:25:00|10687|10685.5|10688.5|10687|10689|10687|10687|10685.5|2015
1669300200000|2022-11-24 14:30:00|10689|10686.5|10688.5|10687|10689|10687|10688|10686.5|568
1669300500000|2022-11-24 14:35:00|10688|10686.5|10688.5|10686.5|10689|10687.5|10688|10686.5|546
1669300800000|2022-11-24 14:40:00|10688|10686|10686.5|10685|10688.5|10686.5|10686.5|10685|682
1669301100000|2022-11-24 14:45:00|10687|10685.5|10686|10684.5|10687.5|10686|10686|10684.5|1385
1669301400000|2022-11-24 14:50:00|10685.5|10684|10685.5|10684|10686|10684.5|10685|10683.5|940
1669301700000|2022-11-24 14:55:00|10686|10684.5|10685.5|10684|10686|10684.5|10685|10683.5|622
1669302000000|2022-11-24 15:00:00|10686|10684.5|10687|10685.5|10687|10685.5|10685.5|10684|1442
1669302300000|2022-11-24 15:05:00|10686.5|10685|10687|10685.5|10687.5|10686|10686.5|10685|747
1669302600000|2022-11-24 15:10:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|329
1669302900000|2022-11-24 15:15:00|10686.5|10685|10686.5|10685|10686.5|10685|10686|10684.5|377
1669303200000|2022-11-24 15:20:00|10687|10685.5|10686|10684.5|10687|10685.5|10686|10684.5|587
1669303500000|2022-11-24 15:25:00|10685.5|10684|10685.5|10684|10686|10684.5|10685.5|10684|410
1669303800000|2022-11-24 15:30:00|10686|10684.5|10685.5|10684|10686.5|10685|10685|10683.5|3074
1669304100000|2022-11-24 15:35:00|10685|10683.5|10686|10684.5|10686|10684.5|10685|10683.5|1443
1669304400000|2022-11-24 15:40:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|660
1669304700000|2022-11-24 15:45:00|10685|10683.5|10685.5|10684|10686|10684.5|10685|10683.5|887
1669305000000|2022-11-24 15:50:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|1073
1669305300000|2022-11-24 15:55:00|10686|10684.5|10686|10684.5|10686|10684.5|10685.5|10684|445
1669305600000|2022-11-24 16:00:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|1905
1669305900000|2022-11-24 16:05:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|244
1669306200000|2022-11-24 16:10:00|10685.5|10684|10685|10683.5|10686|10684.5|10685|10683.5|2551
1669306500000|2022-11-24 16:15:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|1984
1669306800000|2022-11-24 16:20:00|10684.5|10683|10684|10682.5|10684.5|10683|10683.5|10682|2321
1669307100000|2022-11-24 16:25:00|10684.5|10683|10684.5|10683|10684.5|10683|10683.5|10682|765
1669307400000|2022-11-24 16:30:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682|469
1669307700000|2022-11-24 16:35:00||10682.5||10683||10683||10682.5|227
1669308000000|2022-11-24 16:40:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|757
1669308300000|2022-11-24 16:45:00|10684|10682.5|10685|10683.5|10685|10683.5|10684|10682.5|346
1669308600000|2022-11-24 16:50:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10682.5|191
1669308900000|2022-11-24 16:55:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|253
1669309200000|2022-11-24 17:00:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|168
1669309500000|2022-11-24 17:05:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|228
1669309800000|2022-11-24 17:10:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|87
1669310100000|2022-11-24 17:15:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10682.5|79
1669310400000|2022-11-24 17:20:00||10682.5||10683||10683||10682.5|1
1669310700000|2022-11-24 17:25:00|10685|10683.5|10685|10683.5|10685|10683.5|10684.5|10683|309
1669311000000|2022-11-24 17:30:00|||||||||64
1669311300000|2022-11-24 17:35:00|||||||||50
1669311600000|2022-11-24 17:40:00|||||||||178
1669311900000|2022-11-24 17:45:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|128
1669312200000|2022-11-24 17:50:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|601
1669312500000|2022-11-24 17:55:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|338
1669312800000|2022-11-24 18:00:00|10685.5|10684|10686|10684.5|10686.5|10685|10685.5|10684|600
1669313100000|2022-11-24 18:05:00|10686.5|10685|10687|10685.5|10687|10685.5|10686.5|10685|1545
1669313400000|2022-11-24 18:10:00|10686.5|10685|10686.5|10685|10686.5|10685.5|10686.5|10685|489
1669313700000|2022-11-24 18:15:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|759
1669314000000|2022-11-24 18:20:00|||||||||11
1669315500000|2022-11-24 18:45:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|38
1669318800000|2022-11-24 19:40:00|||||||||1
1669319100000|2022-11-24 19:45:00|||||||||3
1669319400000|2022-11-24 19:50:00|||||||||4
1669320000000|2022-11-24 20:00:00|10686|10684.5|10686.5|10685|10686.5|10685|10686|10684.5|60
1669320300000|2022-11-24 20:05:00|||||||||13
1669320600000|2022-11-24 20:10:00|||||||||24
1669320900000|2022-11-24 20:15:00|||||||||6
1669321200000|2022-11-24 20:20:00|||||||||4
1669321500000|2022-11-24 20:25:00|10687|10685.5|10687|10685|10687|10685.5|10687|10685|29
1669321800000|2022-11-24 20:30:00||10685.5||10685.5||10685.5||10685.5|1
1669322100000|2022-11-24 20:35:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|2
1669323000000|2022-11-24 20:50:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|291
1669323300000|2022-11-24 20:55:00|10686.5|10685|10687|10685|10687|10685.5|10686.5|10685|90
1669335300000|2022-11-25 00:15:00|10684.5|10683.5|10684|10682|10684.5|10683.5|10683.5|10682|179
1669335600000|2022-11-25 00:20:00|10683.5|10682.5|10684|10682.5|10684.5|10682.5|10683.5|10682.5|2
1669335900000|2022-11-25 00:25:00|10683.5|10682|10683.5|10682|10684|10682|10683.5|10682|49
1669336200000|2022-11-25 00:30:00|10684|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|11
1669336500000|2022-11-25 00:35:00|10684||10684||10684||10683.5||14
1669336800000|2022-11-25 00:40:00|10683.5||10684||10684||10683.5||1
1669337100000|2022-11-25 00:45:00|10683.5||10683.5||10684||10683.5||0
1669337400000|2022-11-25 00:50:00|10683|10681.5|10683.5|10681.5|10683.5|10681.5|10683|10681.5|15
1669338000000|2022-11-25 01:00:00|10683||10683.5||10683.5||10683||5
1669338300000|2022-11-25 01:05:00|10683|10681|10683.5|10681.5|10683.5|10681.5|10683|10681|7
1669338600000|2022-11-25 01:10:00|10683|10681|10683|10681|10683.5|10681.5|10682.5|10681|9
1669338900000|2022-11-25 01:15:00|10683.5|10681.5|10683.5|10681.5|10683.5|10681.5|10683|10681|9
1669339200000|2022-11-25 01:20:00|10683||10683||10683.5||10683||0
1669339500000|2022-11-25 01:25:00|10683.5|10681|10683|10681|10683.5|10681|10683|10681|7
1669339800000|2022-11-25 01:30:00|10682.5||10682.5||10683||10682.5||1
1669340100000|2022-11-25 01:35:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|29
1669340400000|2022-11-25 01:40:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|30
1669340700000|2022-11-25 01:45:00|10683.5|10682|10683|10681.5|10683.5|10682|10683|10681.5|34
1669341000000|2022-11-25 01:50:00|10683.5|10682|10683.5|10681.5|10683.5|10682|10683|10681.5|29
1669341300000|2022-11-25 01:55:00|10683|10681|10683|10681.5|10683.5|10681.5|10683|10681|2
1669342500000|2022-11-25 02:15:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|18
1669342800000|2022-11-25 02:20:00||10681.5||10681.5||10682||10681.5|1
1669343100000|2022-11-25 02:25:00||10682||10681.5||10682||10681.5|0
1669343400000|2022-11-25 02:30:00|10683|10682|10683.5|10682|10683.5|10682|10683|10681.5|0
1669343700000|2022-11-25 02:35:00|10683|10681.5|10683.5|10681.5|10683.5|10681.5|10683|10681.5|0
1669344000000|2022-11-25 02:40:00|10683|10682|10683.5|10682|10683.5|10682|10683|10681.5|0
1669344300000|2022-11-25 02:45:00||10681.5||10681.5||10682||10681.5|0
1669344600000|2022-11-25 02:50:00||10682||10681.5||10682||10681.5|0
1669344900000|2022-11-25 02:55:00|10683||10683.5||10683.5||10683||0
1669345200000|2022-11-25 03:00:00||10682||10682||10682||10681.5|0
1669345500000|2022-11-25 03:05:00|10684|10682.5|10684|10682.5|10684|10682.5|10683.5|10682|11
1669345800000|2022-11-25 03:10:00|10684.5|10682|10684.5|10682.5|10684.5|10682.5|10684|10682|0
1669346100000|2022-11-25 03:15:00|10684|10683|10684.5|10683|10684.5|10683|10684|10683|95
1669346400000|2022-11-25 03:20:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|62
1669346700000|2022-11-25 03:25:00|10685|10683.5|10685|10683.5|10685.5|10683.5|10685|10683.5|42
1669347000000|2022-11-25 03:30:00|||||||||22
1669347600000|2022-11-25 03:40:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|59
1669347900000|2022-11-25 03:45:00|10684|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|181
1669348200000|2022-11-25 03:50:00|10684|10682.5|10683.5|10681.5|10684|10682.5|10683|10681.5|122
1669348500000|2022-11-25 03:55:00|10683|10682|10683|10681.5|10683.5|10682|10683|10681.5|39
1669348800000|2022-11-25 04:00:00|10683.5|10682|10683.5|10681.5|10683.5|10682|10683|10681.5|74
1669349100000|2022-11-25 04:05:00|10683|10682|10683.5|10682|10683.5|10682|10683|10681.5|180
1669349400000|2022-11-25 04:10:00|10684|10682.5|10683.5|10681.5|10684.5|10682.5|10683|10681.5|73
1669349700000|2022-11-25 04:15:00|10683|10682|10683.5|10681.5|10683.5|10682|10683|10681.5|1
1669350000000|2022-11-25 04:20:00|10684|10682|10684|10682|10684|10682.5|10683.5|10681.5|33
1669350300000|2022-11-25 04:25:00|10683.5||10683.5||10684||10683.5||0
1669350600000|2022-11-25 04:30:00|10684||10683.5||10684||10683.5||0
1669350900000|2022-11-25 04:35:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|0
1669351200000|2022-11-25 04:40:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|0
1669351500000|2022-11-25 04:45:00|10684||10684||10684||10683.5||0
1669352100000|2022-11-25 04:55:00|10683.5||10683.5||10684||10683.5||0
1669352400000|2022-11-25 05:00:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|25
1669352700000|2022-11-25 05:05:00|||||||||1
1669353000000|2022-11-25 05:10:00|10684|10682.5|10684|10682|10684|10682.5|10683.5|10682|38
1669353300000|2022-11-25 05:15:00||10682.5||10682||10682.5||10682|0
1669353600000|2022-11-25 05:20:00|10683.5||10684||10684||10683.5||0
1669353900000|2022-11-25 05:25:00|10683.5|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|1
1669354200000|2022-11-25 05:30:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|0
1669355400000|2022-11-25 05:50:00|10683.5|10682|10683.5|10682|10684|10682|10683.5|10682|26
1669355700000|2022-11-25 05:55:00|10684||10684||10684||10683.5||0
1669356000000|2022-11-25 06:00:00|10683.5|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|0
1669356300000|2022-11-25 06:05:00|10684|10681.5|10684|10682|10684|10682.5|10683.5|10681.5|58
1669356600000|2022-11-25 06:10:00|10683.5|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|30
1669356900000|2022-11-25 06:15:00|10684||10683.5||10684||10683.5||0
1669357200000|2022-11-25 06:20:00|||||||||1
1669357500000|2022-11-25 06:25:00|10683|10681.5|10683|10681|10683.5|10681.5|10682.5|10681|65
1669357800000|2022-11-25 06:30:00|10682.5|10681.5|10683|10681.5|10683|10681.5|10682.5|10681.5|34
1669358100000|2022-11-25 06:35:00|10682.5|10681|10683|10681|10683|10681.5|10682.5|10681|1
1669358400000|2022-11-25 06:40:00|10682.5|10681.5|10682.5|10681|10682.5|10681.5|10682.5|10681|1
1669358700000|2022-11-25 06:45:00|10683||10683||10683||10683||0
1669359000000|2022-11-25 06:50:00|10682.5|10681.5|10683|10681|10683|10681.5|10682.5|10681|1
1669359300000|2022-11-25 06:55:00||10681.5||10681.5||10681.5||10681.5|75
1669359600000|2022-11-25 07:00:00|10682.5|10681|10681|10679.5|10683.5|10681.5|10680.5|10679|1421
1669359900000|2022-11-25 07:05:00|10681.5|10680|10681|10679.5|10681.5|10680|10680.5|10679|612
1669360200000|2022-11-25 07:10:00|10680.5|10679|10681.5|10680|10682|10680.5|10680.5|10679|841
1669360500000|2022-11-25 07:15:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|401
1669360800000|2022-11-25 07:20:00|10681|10679.5|10682|10680.5|10682|10680.5|10680.5|10679|715
1669361100000|2022-11-25 07:25:00|10682.5|10681|10682.5|10681|10683|10681.5|10682|10680.5|562
1669361400000|2022-11-25 07:30:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|815
1669361700000|2022-11-25 07:35:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|268
1669362000000|2022-11-25 07:40:00|10682|10680.5|10682|10680.5|10682|10680.5|10681.5|10680|275
1669362300000|2022-11-25 07:45:00|10681.5|10680|10680.5|10679|10682|10680|10680.5|10679|992
1669362600000|2022-11-25 07:50:00|10681|10679.5|10678.5|10677|10681|10679.5|10678.5|10677|1531
1669362900000|2022-11-25 07:55:00|10679|10677.5|10676|10674.5|10679|10677.5|10676|10674.5|2067
1669363200000|2022-11-25 08:00:00|10675.5|10674|10678.5|10677|10678.5|10677|10675.5|10674|1426
1669363500000|2022-11-25 08:05:00|10678|10676.5|10679.5|10678|10680|10678|10678|10676.5|1031
1669363800000|2022-11-25 08:10:00|10679|10677.5|10680|10678.5|10680|10678.5|10678.5|10677|626
1669364100000|2022-11-25 08:15:00|10679.5|10678|10678.5|10677|10680|10678.5|10678.5|10677|809
1669364400000|2022-11-25 08:20:00|10678|10676.5|10679|10677.5|10680|10678.5|10678|10676.5|1304
1669364700000|2022-11-25 08:25:00|10679.5|10678|10677.5|10676|10679.5|10678|10677.5|10676|1408
1669365000000|2022-11-25 08:30:00|10678|10676.5|10679.5|10678|10679.5|10678|10678|10676.5|2016
1669365300000|2022-11-25 08:35:00|10680|10678.5|10679|10677.5|10681|10679.5|10679|10677.5|2142
1669365600000|2022-11-25 08:40:00|10678.5|10677|10679|10677.5|10679.5|10678|10678|10676.5|2010
1669365900000|2022-11-25 08:45:00|10679.5|10678|10679.5|10678|10679.5|10678|10679|10677.5|4498
1669366200000|2022-11-25 08:50:00|10680|10678.5|10679.5|10678|10680.5|10679|10679|10677.5|952
1669366500000|2022-11-25 08:55:00|10680|10678.5|10680.5|10679|10681|10679.5|10679|10677.5|1746
1669366800000|2022-11-25 09:00:00|10681|10679.5|10680.5|10679|10681.5|10680|10680|10678.5|2262
1669367100000|2022-11-25 09:05:00|10680|10678.5|10679.5|10678|10680|10678.5|10679|10677.5|1454
1669367400000|2022-11-25 09:10:00|10680|10678.5|10678.5|10677|10680|10678.5|10678|10676.5|1153
1669367700000|2022-11-25 09:15:00|10678|10676.5|10678.5|10676.5|10679|10677.5|10678|10676.5|1296
1669368000000|2022-11-25 09:20:00|10678|10677|10678.5|10677|10678.5|10677|10677.5|10676|2021
1669368300000|2022-11-25 09:25:00|10678|10676.5|10677|10675.5|10678|10676.5|10676.5|10675|987
1669368600000|2022-11-25 09:30:00|10677.5|10676|10677|10675.5|10677.5|10676|10676.5|10675|1134
1669368900000|2022-11-25 09:35:00|10676.5|10675|10677|10675.5|10677|10675.5|10676|10674.5|3933
1669369200000|2022-11-25 09:40:00|10676.5|10675|10675.5|10674|10676.5|10675|10674.5|10673|3403
1669369500000|2022-11-25 09:45:00|10675|10673.5|10677|10675.5|10677|10675.5|10675|10673.5|1926
1669369800000|2022-11-25 09:50:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|2658
1669370100000|2022-11-25 09:55:00|10676.5|10675|10677.5|10676|10677.5|10676|10676.5|10675|1877
1669370400000|2022-11-25 10:00:00|10677|10675.5|10678|10676.5|10678.5|10677|10677|10675.5|4403
1669370700000|2022-11-25 10:05:00|10677.5|10676|10677|10675.5|10678.5|10676.5|10677|10675.5|2715
1669371000000|2022-11-25 10:10:00|10677.5|10676|10675.5|10674|10677.5|10676|10675.5|10674|2907
1669371300000|2022-11-25 10:15:00|10675|10673.5|10675.5|10674|10676|10674.5|10675|10673.5|1128
1669371600000|2022-11-25 10:20:00|10676|10674.5|10676.5|10675|10677|10675|10675.5|10674|2057
1669371900000|2022-11-25 10:25:00|10676|10674.5|10676.5|10675|10676.5|10675|10675.5|10674|764
1669372200000|2022-11-25 10:30:00||10674.5||10675||10675||10674.5|981
1669372500000|2022-11-25 10:35:00|10677|10674.5|10676.5|10675|10677|10675|10676|10674.5|792
1669372800000|2022-11-25 10:40:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|654
1669373100000|2022-11-25 10:45:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|244
1669373400000|2022-11-25 10:50:00|10676.5|10675|10676.5|10675|10676.5|10675|10676|10674.5|1201
1669373700000|2022-11-25 10:55:00|10676|10674.5|10676|10674.5|10676.5|10675|10676|10674.5|898
1669374000000|2022-11-25 11:00:00|10675.5|10674|10677.5|10676|10677.5|10676|10675.5|10674|1730
1669374300000|2022-11-25 11:05:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|318
1669374600000|2022-11-25 11:10:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|2826
1669374900000|2022-11-25 11:15:00|10677|10675.5|10676|10674.5|10677|10675.5|10676|10674.5|1330
1669375200000|2022-11-25 11:20:00|10675.5|10674|10675|10673.5|10675.5|10674|10675|10673.5|1682
1669375500000|2022-11-25 11:25:00|10675.5|10674|10674.5|10673|10675.5|10674|10674|10672.5|1470
1669375800000|2022-11-25 11:30:00|10674|10672.5|10674.5|10673|10675|10673.5|10674|10672.5|1743
1669376100000|2022-11-25 11:35:00|10674|10672.5|10673|10671|10674|10672.5|10672.5|10671|949
1669376400000|2022-11-25 11:40:00|10672.5|10671.5|10671.5|10670|10673|10671.5|10671.5|10670|1179
1669376700000|2022-11-25 11:45:00|10672|10670.5|10672.5|10671|10673|10671.5|10671.5|10670|864
1669377000000|2022-11-25 11:50:00|10673|10671.5|10673.5|10672|10673.5|10672|10672.5|10671|1285
1669377300000|2022-11-25 11:55:00|10673|10671.5|10671|10669.5|10673|10671.5|10670.5|10669|2033
1669377600000|2022-11-25 12:00:00|10671.5|10670|10672|10670.5|10672|10670.5|10671|10669.5|1273
1669377900000|2022-11-25 12:05:00|10672.5|10671|10673|10671.5|10673|10671.5|10671.5|10670|1491
1669378200000|2022-11-25 12:10:00|10672.5|10671|10673.5|10672|10673.5|10672|10672.5|10671|614
1669378500000|2022-11-25 12:15:00|10673|10671.5|10673|10671.5|10673|10672|10672.5|10671|1351
1669378800000|2022-11-25 12:20:00|10672.5|10671|10672.5|10671|10672.5|10671.5|10672.5|10671|5677
1669379100000|2022-11-25 12:25:00|10672|10670.5|10672|10670.5|10672.5|10671|10672|10670.5|751
1669379400000|2022-11-25 12:30:00|10672.5|10671|10671.5|10670|10672.5|10671|10671|10669.5|517
1669379700000|2022-11-25 12:35:00|10671|10669.5|10672|10670.5|10672|10670.5|10671|10669.5|600
1669380000000|2022-11-25 12:40:00|10671.5|10670|10671|10669.5|10671.5|10670|10670.5|10669|874
1669380300000|2022-11-25 12:45:00|10670.5|10669|10672|10670|10672|10670.5|10670.5|10669|1031
1669380600000|2022-11-25 12:50:00|10671.5|10670.5|10672|10670.5|10672|10670.5|10671.5|10670|689
1669380900000|2022-11-25 12:55:00|10671.5|10670|10672|10670.5|10672|10670.5|10671.5|10670|508
1669381200000|2022-11-25 13:00:00|10671.5|10670|10671|10669.5|10671.5|10670|10670.5|10669|1707
1669381500000|2022-11-25 13:05:00|10670.5|10669|10671.5|10670|10672|10670.5|10670.5|10669|1193
1669381800000|2022-11-25 13:10:00|10672|10670.5|10671|10669.5|10672|10670.5|10671|10669.5|1310
1669382100000|2022-11-25 13:15:00|10671.5|10670|10670.5|10669|10671.5|10670|10670|10668.5|1660
1669382400000|2022-11-25 13:20:00|10670|10668.5|10669.5|10668|10670.5|10669|10669|10667.5|2290
1669382700000|2022-11-25 13:25:00|10669|10667.5|10669|10667.5|10670|10668.5|10669|10667.5|1671
1669383000000|2022-11-25 13:30:00|10669.5|10668|10668.5|10666.5|10669.5|10668|10667|10665.5|4076
1669383300000|2022-11-25 13:35:00|10668|10667|10670|10668.5|10670|10668.5|10668|10666.5|1809
1669383600000|2022-11-25 13:40:00|10670.5|10669|10670.5|10669|10670.5|10669|10670|10668.5|4849
1669383900000|2022-11-25 13:45:00|10670|10668.5|10670.5|10669|10671|10669.5|10670|10668.5|896
1669384200000|2022-11-25 13:50:00|10671|10669.5|10672|10670.5|10672.5|10671|10670.5|10669|617
1669384500000|2022-11-25 13:55:00|10671.5|10670|10672|10670.5|10672|10670.5|10671.5|10669.5|839
1669384800000|2022-11-25 14:00:00|10671.5|10670|10671|10669.5|10671.5|10670|10671|10669.5|414
1669385100000|2022-11-25 14:05:00|10670.5|10669|10671|10669.5|10671|10669.5|10670.5|10669|1025
1669385400000|2022-11-25 14:10:00|10671.5|10670|10672|10670.5|10672|10670.5|10671.5|10670|502
1669385700000|2022-11-25 14:15:00|10671.5|10670|10671|10669.5|10672|10670.5|10671|10669|968
1669386000000|2022-11-25 14:20:00|10671.5|10669|10672.5|10671|10672.5|10671|10671.5|10669|823
1669386300000|2022-11-25 14:25:00|10672|10670.5|10671|10669.5|10672.5|10671|10671|10669.5|1151
1669386600000|2022-11-25 14:30:00|10671.5|10670|10671.5|10670|10672|10670.5|10671|10669.5|1102
1669386900000|2022-11-25 14:35:00|10671|10669.5|10671.5|10670|10672|10670.5|10671|10669.5|3756
1669387200000|2022-11-25 14:40:00|10672|10670.5|10671.5|10670|10672|10670.5|10671|10669.5|1091
1669387500000|2022-11-25 14:45:00|10671|10669.5|10671|10669.5|10671.5|10670|10670.5|10669|1393
1669387800000|2022-11-25 14:50:00|10671.5|10670|10670.5|10669|10671.5|10670|10670.5|10669|1428
1669388100000|2022-11-25 14:55:00|10670|10668.5|10669.5|10668|10670.5|10669|10669.5|10667.5|2080
1669388400000|2022-11-25 15:00:00|10669|10667.5|10670.5|10669|10670.5|10669|10669|10667.5|2396
1669388700000|2022-11-25 15:05:00|10671|10669.5|10670.5|10669|10671|10669.5|10669.5|10668|967
1669389000000|2022-11-25 15:10:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|654
1669389300000|2022-11-25 15:15:00|10669|10667.5|10667|10665.5|10669|10667.5|10667|10665.5|3226
1669389600000|2022-11-25 15:20:00|10667.5|10666|10667|10665.5|10668|10666.5|10667|10665.5|1494
1669389900000|2022-11-25 15:25:00|10666.5|10665|10667.5|10666|10668|10666.5|10666.5|10665|1535
1669390200000|2022-11-25 15:30:00|10667|10665.5|10668|10666.5|10668.5|10667|10667|10665.5|2269
1669390500000|2022-11-25 15:35:00|10667.5|10666|10666.5|10665|10667.5|10666|10666|10664.5|656
1669390800000|2022-11-25 15:40:00|10667|10665.5|10666.5|10665|10667.5|10666|10666.5|10665|739
1669391100000|2022-11-25 15:45:00|10667|10665.5|10666|10664.5|10667|10665.5|10665.5|10664|779
1669391400000|2022-11-25 15:50:00|10665.5|10664|10666.5|10665|10667|10665.5|10665.5|10664|2364
1669391700000|2022-11-25 15:55:00|10667|10665.5|10668|10666.5|10668|10666.5|10666.5|10665|1907
1669392000000|2022-11-25 16:00:00|10667.5|10666|10669.5|10668|10670|10668.5|10667.5|10666|2919
1669392300000|2022-11-25 16:05:00|10670|10668.5|10670|10668.5|10670.5|10669|10669.5|10668|2057
1669392600000|2022-11-25 16:10:00|10669.5|10668|10669.5|10668|10670|10668.5|10669|10667.5|2760
1669392900000|2022-11-25 16:15:00|10669|10667.5|10670|10668.5|10670|10668.5|10669|10667.5|2424
1669393200000|2022-11-25 16:20:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|1243
1669393500000|2022-11-25 16:25:00|10669.5|10668|10669.5|10668|10669.5|10668|10669|10667.5|1650
1669393800000|2022-11-25 16:30:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|339
1669394100000|2022-11-25 16:35:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|843
1669394400000|2022-11-25 16:40:00|||||||||10
1669394700000|2022-11-25 16:45:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|644
1669395000000|2022-11-25 16:50:00|10669|10667.5|10669.5|10668|10669.5|10668|10669|10667.5|599
1669395300000|2022-11-25 16:55:00|10669|10667.5|10669.5|10668|10669.5|10668|10669|10667.5|414
1669395600000|2022-11-25 17:00:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|544
1669395900000|2022-11-25 17:05:00|10669.5|10668|10670|10668.5|10670|10668.5|10669|10667.5|266
1669396200000|2022-11-25 17:10:00|10670.5|10669|10670|10668.5|10670.5|10669|10670|10668.5|713
1669396500000|2022-11-25 17:15:00|10670.5|10669|10670.5|10669|10670.5|10669|10670|10668.5|550
1669396800000|2022-11-25 17:20:00|10670|10668.5|10670|10668.5|10670.5|10669|10670|10668.5|139
1669397100000|2022-11-25 17:25:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|190
1669397400000|2022-11-25 17:30:00|||||||||1
1669397700000|2022-11-25 17:35:00|||||||||9
1669398000000|2022-11-25 17:40:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|278
1669398300000|2022-11-25 17:45:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|114
1669398600000|2022-11-25 17:50:00|10671.5|10670|10671.5|10669.5|10671.5|10670|10671|10669.5|484
1669398900000|2022-11-25 17:55:00|10671||10671||10671.5||10671||19
1669399200000|2022-11-25 18:00:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10669|89
1669399500000|2022-11-25 18:05:00|10671|10669.5|10671.5|10670|10671.5|10670|10670.5|10669.5|112
1669399800000|2022-11-25 18:10:00|10671|10669.5|10671.5|10670|10671.5|10670|10671|10669.5|73
1669400100000|2022-11-25 18:15:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|15
1669400400000|2022-11-25 18:20:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|84
1669400700000|2022-11-25 18:25:00|||||||||6
1669401000000|2022-11-25 18:30:00|||||||||1
1669403100000|2022-11-25 19:05:00|||||||||10
1669404000000|2022-11-25 19:20:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|66
1669404300000|2022-11-25 19:25:00|||||||||1
1669405500000|2022-11-25 19:45:00|||||||||1
1669406400000|2022-11-25 20:00:00|||||||||41
1669406700000|2022-11-25 20:05:00|||||||||12
1669407300000|2022-11-25 20:15:00|||||||||1
1669407600000|2022-11-25 20:20:00|||||||||17
1669407900000|2022-11-25 20:25:00|||||||||3
1669408200000|2022-11-25 20:30:00|||||||||2
1669409400000|2022-11-25 20:50:00|||||||||2
1669409700000|2022-11-25 20:55:00|10669.5|10668|10668.5|10666.5|10669.5|10668|10668|10666.5|1066
1669594500000|2022-11-28 00:15:00|10671|10670|10672|10670|10672|10670.5|10670.5|10668.5|167
1669594800000|2022-11-28 00:20:00|10671.5|10670.5|10672|10670.5|10672|10670.5|10671.5|10670.5|0
1669595100000|2022-11-28 00:25:00|10672.5|10671|10673|10671.5|10673.5|10671.5|10672.5|10671|28
1669595400000|2022-11-28 00:30:00|10673.5|10672|10673.5|10671.5|10673.5|10672|10673|10671.5|32
1669595700000|2022-11-28 00:35:00|10673|10671|10672.5|10671|10673.5|10671|10672.5|10671|1
1669596000000|2022-11-28 00:40:00|10673||10672.5||10673||10672.5||11
1669596300000|2022-11-28 00:45:00|10673||10673||10673||10673||3
1669596600000|2022-11-28 00:50:00|10672.5||10672.5||10673||10672.5||0
1669596900000|2022-11-28 00:55:00|10673|10671.5|10673|10671.5|10673|10671.5|10673|10671.5|1
1669597200000|2022-11-28 01:00:00|10672.5|10671|10673|10671|10673|10671.5|10672.5|10670.5|12
1669597500000|2022-11-28 01:05:00|10673.5|10671.5|10673.5|10672|10673.5|10672|10673.5|10671.5|0
1669597800000|2022-11-28 01:10:00||10671.5||10671.5||10672||10671.5|3
1669598100000|2022-11-28 01:15:00|10673|10671|10673.5|10671.5|10673.5|10672|10673|10671|1
1669598400000|2022-11-28 01:20:00|10674|10672|10674.5|10673|10674.5|10673|10674|10671.5|6
1669598700000|2022-11-28 01:25:00|10674|10672.5|10675|10673|10675|10673.5|10674|10672|17
1669599000000|2022-11-28 01:30:00|10674.5|10673.5|10675|10673.5|10675|10673.5|10674.5|10673.5|6
1669599300000|2022-11-28 01:35:00|10675.5|10673|10677|10675|10677|10675|10675.5|10673|15
1669599600000|2022-11-28 01:40:00|10676.5|10674.5|10676|10674|10676.5|10675|10676|10674|3
1669599900000|2022-11-28 01:45:00|10676.5|10674.5|10677|10675.5|10677|10675.5|10676.5|10674.5|45
1669600200000|2022-11-28 01:50:00|10677.5|10676|10677.5|10676|10678|10676.5|10677|10675.5|498
1669600500000|2022-11-28 01:55:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|33
1669600800000|2022-11-28 02:00:00|10677|10675.5|10677|10675.5|10677|10675.5|10676.5|10675|5
1669601100000|2022-11-28 02:05:00|10677.5|10675|10677.5|10675.5|10677.5|10676|10677|10675|4
1669601400000|2022-11-28 02:10:00|10677|10675|10676.5|10675|10677.5|10675|10676.5|10675|363
1669601700000|2022-11-28 02:15:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|146
1669602000000|2022-11-28 02:20:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|45
1669602300000|2022-11-28 02:25:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|34
1669602600000|2022-11-28 02:30:00|10677.5|10676|10677.5|10676|10678|10676|10677.5|10676|13
1669602900000|2022-11-28 02:35:00|10678|10676.5|10678|10676.5|10678|10676.5|10677.5|10676.5|1
1669603500000|2022-11-28 02:45:00|10677.5|10676|10678|10676.5|10678|10676.5|10677.5|10676|25
1669603800000|2022-11-28 02:50:00|10677.5|10676|10677.5|10676|10678|10676.5|10677.5|10676|27
1669604100000|2022-11-28 02:55:00|||||||||20
1669604400000|2022-11-28 03:00:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|10
1669604700000|2022-11-28 03:05:00|||||||||16
1669605000000|2022-11-28 03:10:00|||||||||5
1669605300000|2022-11-28 03:15:00|||||||||22
1669605600000|2022-11-28 03:20:00|||||||||21
1669606200000|2022-11-28 03:30:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|60
1669606500000|2022-11-28 03:35:00|||||||||1
1669606800000|2022-11-28 03:40:00|10678|10676.5|10678.5|10676.5|10678.5|10677|10678|10676.5|38
1669607100000|2022-11-28 03:45:00|10678||10678.5||10678.5||10678||0
1669607400000|2022-11-28 03:50:00|10678||10678||10678||10678||0
1669608000000|2022-11-28 04:00:00||10676||10676||10676||10676|12
1669608300000|2022-11-28 04:05:00|10677.5||10678||10678||10677.5||0
1669608600000|2022-11-28 04:10:00|10677.5|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|3
1669608900000|2022-11-28 04:15:00|10678|10676.5|10678|10676.5|10678|10676.5|10677.5|10676.5|7
1669609500000|2022-11-28 04:25:00|10677.5|10676|10677.5|10676|10677.5|10676|10677.5|10676|3
1669609800000|2022-11-28 04:30:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|2
1669610100000|2022-11-28 04:35:00|||||||||1
1669610400000|2022-11-28 04:40:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|105
1669610700000|2022-11-28 04:45:00|10677|10675.5|10676.5|10675|10677|10675.5|10676.5|10675|39
1669611300000|2022-11-28 04:55:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|33
1669611600000|2022-11-28 05:00:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675|28
1669611900000|2022-11-28 05:05:00|10677.5||10677.5||10677.5||10677.5||4
1669612200000|2022-11-28 05:10:00|10678|10676|10677.5|10676|10678|10676.5|10677.5|10676|11
1669612500000|2022-11-28 05:15:00|10678|10676.5|10678|10676.5|10678.5|10676.5|10678|10676|4
1669612800000|2022-11-28 05:20:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|33
1669613400000|2022-11-28 05:30:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|65
1669613700000|2022-11-28 05:35:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|1
1669614000000|2022-11-28 05:40:00|10677.5|10676|10677.5|10676|10678|10676.5|10677.5|10676|139
1669614300000|2022-11-28 05:45:00|10678|10675.5|10677.5|10676|10678|10676.5|10677.5|10675.5|102
1669614600000|2022-11-28 05:50:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|17
1669615200000|2022-11-28 06:00:00|10678|10676.5|10677.5|10676|10678.5|10677|10677.5|10676|136
1669615500000|2022-11-28 06:05:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|31
1669615800000|2022-11-28 06:10:00|10677|10675.5|10677.5|10675.5|10677.5|10676|10677|10675.5|19
1669616100000|2022-11-28 06:15:00|10677|10676|10677|10675.5|10677.5|10676|10677|10675.5|2
1669616700000|2022-11-28 06:25:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|67
1669617000000|2022-11-28 06:30:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|53
1669617300000|2022-11-28 06:35:00|10676.5|10675|10677|10675|10677|10675.5|10676.5|10675|18
1669617600000|2022-11-28 06:40:00|10676.5|10675.5|10677|10675.5|10677|10675.5|10676.5|10675|9
1669617900000|2022-11-28 06:45:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|85
1669618200000|2022-11-28 06:50:00|||||||||30
1669618500000|2022-11-28 06:55:00|10677.5|10676|10676.5|10675|10677.5|10676|10676.5|10675|51
1669618800000|2022-11-28 07:00:00|10677|10675.5|10679|10677.5|10679.5|10678|10676.5|10675|732
1669619100000|2022-11-28 07:05:00|10679.5|10677|10678.5|10677|10679.5|10678|10678.5|10677|559
1669619400000|2022-11-28 07:10:00|10679|10677.5|10679|10677.5|10679.5|10678|10678.5|10677|336
1669619700000|2022-11-28 07:15:00|10678.5|10677|10678.5|10677|10679|10677.5|10678|10676.5|617
1669620000000|2022-11-28 07:20:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|275
1669620300000|2022-11-28 07:25:00|10677.5|10676|10677|10675.5|10678|10676.5|10676.5|10675|1122
1669620600000|2022-11-28 07:30:00|10676.5|10675|10677.5|10676|10678|10676.5|10676.5|10675|747
1669620900000|2022-11-28 07:35:00|10678|10676.5|10677|10675.5|10678|10676.5|10677|10675|578
1669621200000|2022-11-28 07:40:00|10677.5|10676|10677.5|10676|10678.5|10677|10677.5|10676|1124
1669621500000|2022-11-28 07:45:00|10677|10675.5|10676.5|10675|10678|10676.5|10676.5|10675|1031
1669621800000|2022-11-28 07:50:00|10677|10675.5|10676|10674.5|10677|10675.5|10676|10674.5|627
1669622100000|2022-11-28 07:55:00|10675.5|10674|10675.5|10674|10676|10674.5|10675|10673.5|1572
1669622400000|2022-11-28 08:00:00|10676|10673.5|10675.5|10674|10676.5|10675|10675|10673.5|1915
1669622700000|2022-11-28 08:05:00|10675|10673.5|10678.5|10677|10678.5|10677|10675|10673.5|2166
1669623000000|2022-11-28 08:10:00|10678|10676.5|10678|10676.5|10678.5|10677|10677|10675.5|1540
1669623300000|2022-11-28 08:15:00|10678.5|10677|10678|10676|10678.5|10677|10677.5|10676|435
1669623600000|2022-11-28 08:20:00|10677.5|10676.5|10676.5|10675|10678|10676.5|10676.5|10675|1109
1669623900000|2022-11-28 08:25:00|10677|10675.5|10678.5|10677|10679|10677.5|10676.5|10675|3785
1669624200000|2022-11-28 08:30:00|10678|10676.5|10678|10676.5|10678.5|10677|10677|10675.5|1841
1669624500000|2022-11-28 08:35:00|10677.5|10676|10676.5|10675|10677.5|10676|10676|10674.5|1249
1669624800000|2022-11-28 08:40:00|10677|10675.5|10675|10673.5|10677|10675.5|10675|10673.5|1478
1669625100000|2022-11-28 08:45:00|10675.5|10674|10675|10673.5|10675.5|10674|10674|10672.5|1167
1669625400000|2022-11-28 08:50:00|10674.5|10673|10673.5|10672|10675|10673.5|10673.5|10671.5|1231
1669625700000|2022-11-28 08:55:00|10673|10671.5|10670|10668.5|10673.5|10672|10670|10668.5|2307
1669626000000|2022-11-28 09:00:00|10670.5|10669|10672|10670.5|10672|10670.5|10670|10668.5|849
1669626300000|2022-11-28 09:05:00|10671.5|10670|10671.5|10670|10671.5|10670|10668.5|10667|2756
1669626600000|2022-11-28 09:10:00|10671|10669.5|10670|10668.5|10671.5|10669.5|10670|10668.5|1519
1669626900000|2022-11-28 09:15:00|10670.5|10669|10671|10669.5|10671.5|10670|10670.5|10669|1290
1669627200000|2022-11-28 09:20:00|10670.5|10669|10672|10670.5|10672|10670.5|10670|10668.5|1543
1669627500000|2022-11-28 09:25:00|10671.5|10670|10671|10669.5|10672.5|10671|10671|10669.5|2035
1669627800000|2022-11-28 09:30:00|10670.5|10669|10670.5|10669|10671.5|10670|10670|10668.5|4088
1669628100000|2022-11-28 09:35:00|10671|10669.5|10671|10669.5|10672|10670.5|10670.5|10669|7789
1669628400000|2022-11-28 09:40:00|10671.5|10670|10672|10670.5|10672.5|10671|10671.5|10669.5|733
1669628700000|2022-11-28 09:45:00|10671.5|10670|10670.5|10669|10672|10670.5|10670|10668.5|1434
1669629000000|2022-11-28 09:50:00|10671|10669.5|10672|10670.5|10672.5|10671|10671|10669.5|1691
1669629300000|2022-11-28 09:55:00|10671.5|10670|10669.5|10668|10672|10670.5|10669|10667.5|2819
1669629600000|2022-11-28 10:00:00|10670|10668.5|10670|10668.5|10670.5|10669|10669.5|10668|1746
1669629900000|2022-11-28 10:05:00|10670.5|10669|10671|10669.5|10671|10669.5|10670|10668.5|625
1669630200000|2022-11-28 10:10:00|10670.5|10669|10669|10667.5|10671|10669.5|10669|10667.5|1018
1669630500000|2022-11-28 10:15:00|10668.5|10667|10668|10666.5|10669|10667.5|10668|10666.5|1511
1669630800000|2022-11-28 10:20:00|10668.5|10667|10669.5|10668|10669.5|10668|10668|10666.5|980
1669631100000|2022-11-28 10:25:00|10670|10668.5|10669.5|10668|10670.5|10669|10669.5|10668|846
1669631400000|2022-11-28 10:30:00|10670|10668.5|10670|10668.5|10670.5|10669|10669.5|10668|1141
1669631700000|2022-11-28 10:35:00|10669.5|10668|10670.5|10668.5|10671|10669.5|10669.5|10668|790
1669632000000|2022-11-28 10:40:00|10670|10669|10670|10668.5|10670.5|10669|10669.5|10668|1891
1669632300000|2022-11-28 10:45:00|10669.5|10668|10668|10666.5|10670|10668.5|10667|10665.5|1925
1669632600000|2022-11-28 10:50:00|10667.5|10666|10668|10666.5|10668.5|10667|10667.5|10666|3218
1669632900000|2022-11-28 10:55:00|10667.5|10666|10668|10666.5|10668.5|10667|10667.5|10666|1703
1669633200000|2022-11-28 11:00:00|10667.5|10666|10665.5|10664|10668|10666.5|10665.5|10664|1833
1669633500000|2022-11-28 11:05:00|10666|10664.5|10665|10663.5|10666|10664.5|10665|10663.5|2007
1669633800000|2022-11-28 11:10:00|10664.5|10663|10665|10663.5|10665|10663.5|10664.5|10663|977
1669634100000|2022-11-28 11:15:00|10664.5|10663|10665|10663.5|10665|10663.5|10664|10662.5|12427
1669634400000|2022-11-28 11:20:00|10664.5|10663|10665.5|10664|10665.5|10664|10664.5|10663|1626
1669634700000|2022-11-28 11:25:00|10666|10664.5|10666|10664.5|10667|10665|10666|10664.5|1525
1669635000000|2022-11-28 11:30:00|10665.5|10664|10665|10663.5|10666.5|10665|10665|10663.5|1261
1669635300000|2022-11-28 11:35:00|10665.5|10664|10664.5|10663|10665.5|10664|10664|10662.5|3108
1669635600000|2022-11-28 11:40:00|10665|10663.5|10664|10662.5|10666|10664.5|10664|10662.5|2263
1669635900000|2022-11-28 11:45:00|10663.5|10662|10664.5|10663|10664.5|10663|10663|10661.5|1126
1669636200000|2022-11-28 11:50:00|10664|10662.5|10664|10662.5|10664.5|10663|10664|10662.5|4154
1669636500000|2022-11-28 11:55:00|10664.5|10663|10664.5|10663|10665|10663.5|10664|10662.5|5909
1669636800000|2022-11-28 12:00:00|10665|10663.5|10665.5|10664|10666|10664.5|10664.5|10663|2394
1669637100000|2022-11-28 12:05:00|10666|10664.5|10666.5|10665|10666.5|10665|10666|10664.5|175
1669637400000|2022-11-28 12:10:00|10666|10664.5|10667|10665.5|10667|10665.5|10666|10664.5|961
1669637700000|2022-11-28 12:15:00|10666.5|10665|10667.5|10666|10667.5|10666|10666.5|10665|481
1669638000000|2022-11-28 12:20:00|10667|10665.5|10667|10665.5|10667.5|10666|10666.5|10665|912
1669638300000|2022-11-28 12:25:00|10667.5|10666|10667.5|10666|10667.5|10666|10667|10665.5|722
1669638600000|2022-11-28 12:30:00|10667|10665.5|10667.5|10665.5|10667.5|10666|10666.5|10665|548
1669638900000|2022-11-28 12:35:00|10667|10666|10668|10666.5|10668|10666.5|10667|10665.5|409
1669639200000|2022-11-28 12:40:00|10667.5|10666|10667.5|10666|10668|10666.5|10667|10665.5|1819
1669639500000|2022-11-28 12:45:00|10667|10665.5|10667.5|10666|10667.5|10666|10667|10665.5|315
1669639800000|2022-11-28 12:50:00|10667|10665.5|10667|10665.5|10667.5|10666|10667|10665.5|1508
1669640100000|2022-11-28 12:55:00|10667.5|10666|10669|10667.5|10669|10667.5|10667.5|10666|1544
1669640400000|2022-11-28 13:00:00|10668.5|10667|10669|10667.5|10669|10667.5|10668|10666.5|2420
1669640700000|2022-11-28 13:05:00|10669.5|10668|10670.5|10669|10670.5|10669|10669|10667.5|982
1669641000000|2022-11-28 13:10:00|10671|10669.5|10671.5|10670|10672.5|10670.5|10670.5|10669|1836
1669641300000|2022-11-28 13:15:00|10671|10669.5|10671.5|10670|10672.5|10671|10671|10669.5|3179
1669641600000|2022-11-28 13:20:00|10671|10669.5|10671.5|10670|10671.5|10670|10670.5|10669|2119
1669641900000|2022-11-28 13:25:00|10672|10670.5|10673|10671.5|10673.5|10672|10672|10670.5|1069
1669642200000|2022-11-28 13:30:00|10673.5|10672|10674|10672.5|10674|10672.5|10673|10671.5|1863
1669642500000|2022-11-28 13:35:00|10673.5|10672|10673|10671.5|10674|10672.5|10673|10671.5|2555
1669642800000|2022-11-28 13:40:00|10673.5|10672|10673.5|10671.5|10674|10672.5|10673|10671|1146
1669643100000|2022-11-28 13:45:00|10673|10672|10671|10669.5|10673|10672|10671|10669.5|3112
1669643400000|2022-11-28 13:50:00|10671.5|10670|10668.5|10667|10671.5|10670|10668.5|10667|5121
1669643700000|2022-11-28 13:55:00|10669|10667.5|10669|10667.5|10669.5|10668|10668|10666.5|1772
1669644000000|2022-11-28 14:00:00|10668.5|10667|10666.5|10665|10668.5|10667|10666.5|10665|4378
1669644300000|2022-11-28 14:05:00|10666|10664.5|10666|10664.5|10667|10665.5|10666|10664.5|1616
1669644600000|2022-11-28 14:10:00|10666.5|10665|10667|10665.5|10667.5|10666|10666.5|10665|1777
1669644900000|2022-11-28 14:15:00|10667.5|10666|10668|10666.5|10668|10666.5|10667|10665|1201
1669645200000|2022-11-28 14:20:00|10667.5|10666|10669|10667.5|10669|10667.5|10667.5|10666|1612
1669645500000|2022-11-28 14:25:00|10668.5|10667|10669.5|10668|10669.5|10668|10668.5|10667|3123
1669645800000|2022-11-28 14:30:00|10670|10668.5|10671|10669.5|10671|10669.5|10670|10668.5|1119
1669646100000|2022-11-28 14:35:00|10671.5|10670|10670.5|10669|10671.5|10670|10670|10668.5|3538
1669646400000|2022-11-28 14:40:00|10670|10668.5|10668|10666.5|10670.5|10669|10667.5|10666|2365
1669646700000|2022-11-28 14:45:00|10667.5|10666|10670|10668.5|10670.5|10669|10667.5|10666|2283
1669647000000|2022-11-28 14:50:00|10670.5|10669|10671|10669.5|10672|10670.5|10670.5|10669|1624
1669647300000|2022-11-28 14:55:00|10671.5|10670|10670.5|10669|10671.5|10670|10670|10668.5|1342
1669647600000|2022-11-28 15:00:00|10671|10669.5|10671|10669.5|10671.5|10670|10670.5|10669|888
1669647900000|2022-11-28 15:05:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10668.5|1089
1669648200000|2022-11-28 15:10:00|10670|10668.5|10670|10668.5|10671|10669.5|10670|10668.5|3556
1669648500000|2022-11-28 15:15:00|10670.5|10668|10671|10669.5|10671|10669.5|10669.5|10668|1718
1669648800000|2022-11-28 15:20:00|10670.5|10669|10671.5|10670|10672|10670.5|10670|10668.5|2048
1669649100000|2022-11-28 15:25:00|10671|10669.5|10672|10670.5|10672|10670.5|10671|10669.5|1558
1669649400000|2022-11-28 15:30:00|10672.5|10671|10670|10668.5|10672.5|10671|10670|10668.5|6342
1669649700000|2022-11-28 15:35:00|10670.5|10669|10671|10669.5|10671.5|10670|10670|10668.5|3752
1669650000000|2022-11-28 15:40:00|10671.5|10670|10671.5|10670|10671.5|10670|10671|10669.5|1972
1669650300000|2022-11-28 15:45:00|10672|10670.5|10672|10670.5|10672.5|10671|10671.5|10670|2210
1669650600000|2022-11-28 15:50:00|10671.5|10670|10672|10670.5|10672|10670.5|10671.5|10670|8065
1669650900000|2022-11-28 15:55:00|10672.5|10671|10673|10671.5|10673|10671.5|10672|10670.5|1050
1669651200000|2022-11-28 16:00:00|10673.5|10672|10673|10671.5|10673.5|10672|10673|10671.5|1430
1669651500000|2022-11-28 16:05:00|10672.5|10671|10672|10670.5|10673|10671.5|10672|10670.5|3005
1669651800000|2022-11-28 16:10:00|10672.5|10671|10673.5|10672|10673.5|10672|10672|10670.5|5785
1669652100000|2022-11-28 16:15:00|10674|10672.5|10673.5|10672|10674|10672.5|10673|10671.5|2459
1669652400000|2022-11-28 16:20:00|10673|10671.5|10673.5|10672|10674|10672.5|10672.5|10671|2559
1669652700000|2022-11-28 16:25:00|10674|10672.5|10673|10671.5|10674|10672.5|10672.5|10671|1638
1669653000000|2022-11-28 16:30:00|10672.5|10671|10672.5|10671|10673|10671.5|10672|10670.5|3103
1669653300000|2022-11-28 16:35:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|727
1669653600000|2022-11-28 16:40:00|10672.5|10671|10673|10671.5|10673.5|10672|10672.5|10671|3786
1669653900000|2022-11-28 16:45:00|10672.5|10671|10673|10671.5|10673|10671.5|10672|10670.5|1096
1669654200000|2022-11-28 16:50:00|10672.5|10671|10673|10671|10673|10671.5|10672.5|10671|872
1669654500000|2022-11-28 16:55:00|10672.5|10671.5|10673|10671.5|10673.5|10672|10672.5|10671.5|467
1669654800000|2022-11-28 17:00:00|10672.5|10671|10671.5|10670|10673|10671.5|10671|10669.5|635
1669655100000|2022-11-28 17:05:00|10672|10670.5|10671.5|10670|10672.5|10671|10671.5|10670|264
1669655400000|2022-11-28 17:10:00|10672|10669.5|10670|10668.5|10672|10669.5|10670|10668.5|1269
1669655700000|2022-11-28 17:15:00|10670.5|10669|10670.5|10669|10670.5|10669|10670|10669|254
1669656000000|2022-11-28 17:20:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|102
1669656300000|2022-11-28 17:25:00|10670.5|10669|10670.5|10669|10670.5|10669|10670|10668.5|661
1669656600000|2022-11-28 17:30:00|10671|10669.5|10671|10669.5|10671|10669.5|10670.5|10669|376
1669656900000|2022-11-28 17:35:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10669|388
1669657200000|2022-11-28 17:40:00|10671|10668.5|10671.5|10670|10671.5|10670|10671|10668.5|232
1669657500000|2022-11-28 17:45:00|10672|10670.5|10671.5|10670|10672|10670.5|10671.5|10670|40
1669657800000|2022-11-28 17:50:00|10672|10670.5|10671.5|10670|10672|10670.5|10671.5|10670|287
1669658100000|2022-11-28 17:55:00|10672|10670.5|10671.5|10670|10672|10670.5|10671.5|10669.5|205
1669658400000|2022-11-28 18:00:00|||||||||19
1669658700000|2022-11-28 18:05:00|10671|10669.5|10671|10669.5|10671.5|10670|10671|10669.5|259
1669659000000|2022-11-28 18:10:00|||||||||11
1669659300000|2022-11-28 18:15:00|||||||||1
1669659600000|2022-11-28 18:20:00|10670.5|10669|10671.5|10670|10671.5|10670|10670.5|10669|459
1669659900000|2022-11-28 18:25:00|10671|10669.5|10671|10669.5|10671.5|10670|10671|10669.5|67
1669660200000|2022-11-28 18:30:00|||||||||2
1669660500000|2022-11-28 18:35:00|10671.5|10670|10671.5|10670|10671.5|10670|10671.5|10670|41
1669660800000|2022-11-28 18:40:00|10671|10669.5|10671|10669|10671|10669.5|10671|10669|55
1669661100000|2022-11-28 18:45:00|10670.5|10669.5|10671.5|10670|10671.5|10670|10670.5|10669|98
1669661400000|2022-11-28 18:50:00|10671|10669.5|10671|10669.5|10671.5|10670|10671|10669.5|23
1669661700000|2022-11-28 18:55:00|10671.5|10670|10671.5|10670|10671.5|10670|10671.5|10670|88
1669662000000|2022-11-28 19:00:00|10672|10670.5|10672|10670.5|10672|10670.5|10671.5|10670|29
1669662300000|2022-11-28 19:05:00|||||||||5
1669662600000|2022-11-28 19:10:00|10671.5|10670|10671.5|10670|10671.5|10670|10671.5|10670|349
1669662900000|2022-11-28 19:15:00|||||||||3
1669663200000|2022-11-28 19:20:00|||||||||2
1669663500000|2022-11-28 19:25:00|||||||||1
1669663800000|2022-11-28 19:30:00|||||||||9
1669664100000|2022-11-28 19:35:00||10669.5||10670||10670||10669.5|60
1669664400000|2022-11-28 19:40:00|||||||||13
1669664700000|2022-11-28 19:45:00|||||||||6
1669665000000|2022-11-28 19:50:00|||||||||4
1669665300000|2022-11-28 19:55:00|10672|10670.5|10672|10670.5|10672|10670.5|10671.5|10670|210
1669665600000|2022-11-28 20:00:00|10672.5|10671|10672.5|10671|10673|10671.5|10672.5|10671|229
1669665900000|2022-11-28 20:05:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|83
1669666200000|2022-11-28 20:10:00|10672.5|10671|10672.5|10671|10673|10671.5|10672.5|10671|29
1669666500000|2022-11-28 20:15:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671.5|23
1669667100000|2022-11-28 20:25:00|10673.5|10672|10673.5|10672|10673.5|10672|10673.5|10672|353
1669667400000|2022-11-28 20:30:00|10674|10672.5|10674|10672.5|10674|10672.5|10673.5|10672|74
1669667700000|2022-11-28 20:35:00|10674.5|10673|10674|10672.5|10674.5|10673|10674|10672.5|207
1669668000000|2022-11-28 20:40:00|10674.5|10673|10674|10672.5|10674.5|10673|10674|10672.5|151
1669668300000|2022-11-28 20:45:00|10674.5|10673|10674.5|10672.5|10674.5|10673|10674|10672.5|295
1669668600000|2022-11-28 20:50:00|10674|10673|10674.5|10673|10674.5|10673|10674|10672.5|95
1669668900000|2022-11-28 20:55:00|10674|10672.5|10673.5|10671.5|10674.5|10673|10673|10671.5|314
1669680900000|2022-11-29 00:15:00|10673|10671|10673|10671.5|10673|10671.5|10672|10670.5|25
1669681200000|2022-11-29 00:20:00|10672.5|10671|10672.5|10671|10673|10671.5|10672.5|10671|4
1669681500000|2022-11-29 00:25:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|24
1669681800000|2022-11-29 00:30:00|10673|10671.5|10673|10671.5|10673.5|10672|10672.5|10671.5|69
1669682700000|2022-11-29 00:45:00|10672.5|10671|10672.5|10671|10672.5|10671|10672.5|10670.5|15
1669683000000|2022-11-29 00:50:00|10672|10670.5|10672|10670.5|10672|10670.5|10672|10670.5|17
1669683300000|2022-11-29 00:55:00|10671.5|10670|10671.5|10670|10672|10670.5|10671.5|10670|43
1669683600000|2022-11-29 01:00:00|10672|10670.5|10670.5|10669|10672|10670.5|10670.5|10669|84
1669683900000|2022-11-29 01:05:00|10670|10668.5|10670|10668.5|10670.5|10668.5|10670|10668.5|13
1669684200000|2022-11-29 01:10:00|10670.5|10669|10670.5|10668.5|10670.5|10669|10670|10668.5|40
1669684500000|2022-11-29 01:15:00|10670|10669|10670.5|10668.5|10670.5|10669|10670|10668.5|5
1669684800000|2022-11-29 01:20:00|10670||10670||10670.5||10670||51
1669685100000|2022-11-29 01:25:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|33
1669685400000|2022-11-29 01:30:00|10669.5|10668|10671.5|10670|10672|10670.5|10669.5|10668|34
1669685700000|2022-11-29 01:35:00|10672|10669.5|10670.5|10668.5|10672|10669.5|10670.5|10668.5|55
1669686000000|2022-11-29 01:40:00|10670|10669|10671|10669.5|10671|10669.5|10670|10669|0
1669686300000|2022-11-29 01:45:00|10670.5|10669|10671|10669.5|10671|10669.5|10670.5|10669|1
1669686600000|2022-11-29 01:50:00|10671.5|10670|10671.5|10669.5|10671.5|10670|10671|10669.5|2
1669686900000|2022-11-29 01:55:00|10671|10670|10671.5|10670|10672|10670|10671|10669.5|0
1669687200000|2022-11-29 02:00:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|22
1669687500000|2022-11-29 02:05:00|10671.5||10671.5||10671.5||10671.5||1
1669687800000|2022-11-29 02:10:00|10671|10670|10671|10669.5|10671|10670|10671|10669.5|2
1669688100000|2022-11-29 02:15:00||10669||10669||10669||10669|1
1669688400000|2022-11-29 02:20:00|10670.5||10671||10671||10670.5||1
1669688700000|2022-11-29 02:25:00||10669.5||10669.5||10669.5||10669.5|1
1669689000000|2022-11-29 02:30:00|10670.5|10669|10671|10669|10671|10669|10670.5|10669|1
1669689300000|2022-11-29 02:35:00|10670.5|10669.5|10671|10669.5|10671|10669.5|10670.5|10669|2
1669689600000|2022-11-29 02:40:00|||||||||1
1669689900000|2022-11-29 02:45:00|10670.5|10669|10671|10669|10671|10669.5|10670.5|10669|4
1669690200000|2022-11-29 02:50:00|10670.5|10669.5|10670.5|10669|10671|10669.5|10670.5|10669|1
1669690800000|2022-11-29 03:00:00|10671||10671||10671||10671||14
1669691100000|2022-11-29 03:05:00|10670.5|10669.5|10671|10669.5|10671|10669.5|10670.5|10669.5|0
1669691700000|2022-11-29 03:15:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|1
1669692000000|2022-11-29 03:20:00|10671||10671||10671||10670.5||7
1669692300000|2022-11-29 03:25:00|10670.5|10669.5|10670.5|10669|10671|10669.5|10670.5|10669|23
1669692600000|2022-11-29 03:30:00|10671|10669.5|10671|10669|10671|10669.5|10670.5|10669|48
1669692900000|2022-11-29 03:35:00|10670.5||10670.5||10671||10670.5||1
1669693200000|2022-11-29 03:40:00||10668.5||10668.5||10668.5||10668.5|2
1669693500000|2022-11-29 03:45:00|10670|10668|10670|10668|10670.5|10668|10670|10668|0
1669693800000|2022-11-29 03:50:00|10669.5||10669.5||10669.5||10669.5||0
1669694100000|2022-11-29 03:55:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|39
1669694400000|2022-11-29 04:00:00|10668.5|10667|10668.5|10667|10668.5|10667|10668.5|10667|30
1669694700000|2022-11-29 04:05:00|10668|10666.5|10668.5|10666.5|10668.5|10667|10668|10666.5|26
1669695000000|2022-11-29 04:10:00|10668|10667|10668|10666.5|10668.5|10667|10668|10666.5|10
1669695300000|2022-11-29 04:15:00|10668.5||10668.5||10668.5||10668.5||26
1669695600000|2022-11-29 04:20:00|10668|10667|10668.5|10667|10668.5|10667|10668|10667|0
1669695900000|2022-11-29 04:25:00|10668|10666.5|10668|10666.5|10668|10666.5|10668|10666.5|10
1669696500000|2022-11-29 04:35:00|10668.5|10667|10669|10667|10669|10667.5|10668.5|10667|169
1669696800000|2022-11-29 04:40:00||10667.5||10667.5||10667.5||10667.5|0
1669697100000|2022-11-29 04:45:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|1
1669697400000|2022-11-29 04:50:00|10669|10667.5|10669|10667.5|10669.5|10667.5|10669|10667.5|1
1669697700000|2022-11-29 04:55:00|10669.5||10669.5||10669.5||10669||0
1669698000000|2022-11-29 05:00:00|10669||10669.5||10669.5||10669||0
1669698300000|2022-11-29 05:05:00||10668||10668||10668||10667.5|3
1669698600000|2022-11-29 05:10:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|54
1669698900000|2022-11-29 05:15:00||10667.5||10668||10668||10667.5|0
1669699200000|2022-11-29 05:20:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668.5|5
1669699500000|2022-11-29 05:25:00|10669.5|10668|10669|10667.5|10670|10668|10669|10667.5|1
1669699800000|2022-11-29 05:30:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|2
1669700100000|2022-11-29 05:35:00|10669.5||10669||10669.5||10669||0
1669700400000|2022-11-29 05:40:00|10669.5|10668|10669.5|10668|10669.5|10668|10669|10668|0
1669700700000|2022-11-29 05:45:00||10667.5||10667.5||10667.5||10667.5|0
1669701000000|2022-11-29 05:50:00|10670|10668|10669.5|10668|10670|10668|10669.5|10667.5|0
1669701300000|2022-11-29 05:55:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|6
1669701600000|2022-11-29 06:00:00|10669.5|10668|10669.5|10667.5|10670|10668|10669.5|10667.5|2
1669701900000|2022-11-29 06:05:00||10668||10668||10668||10668|1
1669702200000|2022-11-29 06:10:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668.5|0
1669702500000|2022-11-29 06:15:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|13
1669702800000|2022-11-29 06:20:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|164
1669703100000|2022-11-29 06:25:00|10670.5|10669|10671.5|10670|10671.5|10670|10670|10668.5|392
1669703400000|2022-11-29 06:30:00|10671|10669.5|10681|10679.5|10683|10681.5|10671|10669.5|4879
1669703700000|2022-11-29 06:35:00|10680.5|10679|10684.5|10683|10685|10683|10680.5|10679|1198
1669704000000|2022-11-29 06:40:00|10684|10682.5|10684|10682.5|10686.5|10685|10684|10682.5|644
1669704300000|2022-11-29 06:45:00|10684.5|10683|10683.5|10682|10685.5|10684|10682|10680.5|1047
1669704600000|2022-11-29 06:50:00|10683|10681.5|10680.5|10679|10683|10681.5|10680|10678.5|1364
1669704900000|2022-11-29 06:55:00|10681|10679.5|10681.5|10680|10681.5|10680|10680|10678|1734
1669705200000|2022-11-29 07:00:00|10681|10679.5|10687|10685.5|10688.5|10687|10681|10679.5|2885
1669705500000|2022-11-29 07:05:00|10686.5|10685|10688|10686.5|10688.5|10687|10686|10684.5|863
1669705800000|2022-11-29 07:10:00|10688.5|10687|10688|10686.5|10689.5|10688|10688|10686.5|1600
1669706100000|2022-11-29 07:15:00|10688.5|10687|10689.5|10688|10690|10688.5|10688.5|10686.5|689
1669706400000|2022-11-29 07:20:00|10690|10688.5|10686.5|10685|10690.5|10689|10686|10684.5|1843
1669706700000|2022-11-29 07:25:00|10687|10685.5|10687.5|10686|10688|10686.5|10686.5|10684.5|957
1669707000000|2022-11-29 07:30:00|10687|10685.5|10686.5|10685|10688|10686.5|10686|10684.5|1269
1669707300000|2022-11-29 07:35:00|10687|10685.5|10685.5|10684|10687.5|10686|10685.5|10683.5|5195
1669707600000|2022-11-29 07:40:00|10686|10684.5|10686.5|10685|10687|10685|10685|10683.5|1496
1669707900000|2022-11-29 07:45:00|10687|10685.5|10687|10685.5|10688|10686.5|10686.5|10685|2495
1669708200000|2022-11-29 07:50:00|10686.5|10685|10685|10683.5|10686.5|10685.5|10684|10682.5|2273
1669708500000|2022-11-29 07:55:00|10685.5|10684|10686.5|10685|10687.5|10685.5|10685.5|10684|2275
1669708800000|2022-11-29 08:00:00|10687.5|10686|10694|10692.5|10697.5|10696|10687.5|10686|7829
1669709100000|2022-11-29 08:05:00|10693.5|10692|10694|10692.5|10694.5|10693|10692.5|10691|4098
1669709400000|2022-11-29 08:10:00|10693.5|10692|10694|10692.5|10695.5|10693.5|10693.5|10692|1443
1669709700000|2022-11-29 08:15:00|10694.5|10693|10697.5|10696|10699|10697.5|10694.5|10693|4171
1669710000000|2022-11-29 08:20:00|10697|10695.5|10695|10693.5|10697.5|10696|10695|10693.5|2378
1669710300000|2022-11-29 08:25:00|10694.5|10693|10695|10693.5|10696|10694.5|10694|10692.5|2593
1669710600000|2022-11-29 08:30:00|10694.5|10693|10695.5|10694|10697|10695.5|10694.5|10693|2549
1669710900000|2022-11-29 08:35:00|10696|10694.5|10696|10694.5|10697|10695.5|10695.5|10694|2663
1669711200000|2022-11-29 08:40:00|10696.5|10695|10698|10696.5|10698|10696.5|10696|10694.5|3961
1669711500000|2022-11-29 08:45:00|10697.5|10696|10697.5|10696|10699.5|10698|10697.5|10696|5517
1669711800000|2022-11-29 08:50:00|10698|10696.5|10695.5|10694|10698|10696.5|10695.5|10694|4227
1669712100000|2022-11-29 08:55:00|10695|10693.5|10696|10694.5|10696|10694.5|10694.5|10693|4298
1669712400000|2022-11-29 09:00:00|10695.5|10694|10691.5|10690|10695.5|10694|10691|10689.5|10607
1669712700000|2022-11-29 09:05:00|10692|10690.5|10692|10690.5|10693.5|10692|10691.5|10690|2672
1669713000000|2022-11-29 09:10:00|10692.5|10691|10691.5|10690|10692.5|10691|10690.5|10689|3283
1669713300000|2022-11-29 09:15:00|10692|10690.5|10691|10689.5|10692|10690.5|10691|10689.5|3858
1669713600000|2022-11-29 09:20:00|10691.5|10690|10692.5|10691|10693.5|10692|10691|10689.5|4980
1669713900000|2022-11-29 09:25:00|10693|10691.5|10693|10691.5|10693.5|10692|10692|10690.5|1789
1669714200000|2022-11-29 09:30:00|10693.5|10692|10694.5|10692.5|10695|10693.5|10693.5|10692|6825
1669714500000|2022-11-29 09:35:00|10694|10693|10695.5|10694|10696|10694.5|10694|10692.5|892
1669714800000|2022-11-29 09:40:00|10695|10693.5|10695.5|10694|10696|10694.5|10695|10693.5|1749
1669715100000|2022-11-29 09:45:00|10696|10694.5|10696.5|10695|10697|10695.5|10696|10694.5|2444
1669715400000|2022-11-29 09:50:00|10696|10694.5|10695.5|10694|10696|10694.5|10694.5|10693|1950
1669715700000|2022-11-29 09:55:00|10696|10694.5|10694.5|10693|10696|10694.5|10694.5|10693|5044
1669716000000|2022-11-29 10:00:00|10694|10692.5|10691.5|10690|10694|10693|10690.5|10689|2299
1669716300000|2022-11-29 10:05:00|10692|10690.5|10691|10689.5|10692.5|10691|10691|10689.5|1683
1669716600000|2022-11-29 10:10:00|10690.5|10689|10691|10689.5|10691.5|10690|10690|10688.5|5213
1669716900000|2022-11-29 10:15:00|10690.5|10689|10691.5|10690|10692|10690.5|10690.5|10689|2628
1669717200000|2022-11-29 10:20:00|10692|10690.5|10693.5|10692|10693.5|10692|10691.5|10690|840
1669717500000|2022-11-29 10:25:00|10694|10692.5|10694.5|10693|10695|10693.5|10694|10692.5|3265
1669717800000|2022-11-29 10:30:00|10695|10693.5|10696.5|10695|10697|10695.5|10694.5|10693|1081
1669718100000|2022-11-29 10:35:00|10697|10695.5|10696|10694.5|10697|10695.5|10696|10694.5|659
1669718400000|2022-11-29 10:40:00|10696.5|10695|10696|10694.5|10697|10695.5|10695.5|10694|1048
1669718700000|2022-11-29 10:45:00|10696.5|10695|10696.5|10695|10697|10695.5|10695.5|10694|1303
1669719000000|2022-11-29 10:50:00|10696|10694.5|10695.5|10694|10696.5|10695|10695|10693.5|1002
1669719300000|2022-11-29 10:55:00|10696|10694.5|10696.5|10695|10697|10695.5|10695.5|10694|867
1669719600000|2022-11-29 11:00:00|10697|10695.5|10696.5|10695|10697.5|10696|10696|10694.5|2770
1669719900000|2022-11-29 11:05:00|10697|10695.5|10696.5|10695|10697|10695.5|10696|10694.5|1452
1669720200000|2022-11-29 11:10:00|10696|10694.5|10696|10694.5|10696|10694.5|10695.5|10694|1735
1669720500000|2022-11-29 11:15:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|406
1669720800000|2022-11-29 11:20:00|10696.5|10695|10696|10694.5|10696.5|10695|10695.5|10694|1146
1669721100000|2022-11-29 11:25:00|10695.5|10694|10694.5|10693|10696.5|10695|10694.5|10693|550
1669721400000|2022-11-29 11:30:00|10695|10693.5|10694.5|10693|10695.5|10694|10694.5|10693|1924
1669721700000|2022-11-29 11:35:00|10694|10692.5|10693.5|10692|10695|10693.5|10693.5|10692|2889
1669722000000|2022-11-29 11:40:00|10693|10691.5|10694|10692.5|10694|10692.5|10692.5|10691|1872
1669722300000|2022-11-29 11:45:00|10694.5|10692|10693.5|10692|10694.5|10692|10693|10691.5|1408
1669722600000|2022-11-29 11:50:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10692|2066
1669722900000|2022-11-29 11:55:00|10693.5|10692|10694|10692.5|10694.5|10693|10693.5|10692|12546
1669723200000|2022-11-29 12:00:00|10694.5|10693|10694.5|10693|10695|10693.5|10694|10692.5|2702
1669723500000|2022-11-29 12:05:00|10695|10693.5|10694|10692.5|10695|10693.5|10694|10692.5|887
1669723800000|2022-11-29 12:10:00|10694.5|10693|10695|10693.5|10695|10693.5|10694|10692.5|584
1669724100000|2022-11-29 12:15:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|770
1669724400000|2022-11-29 12:20:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|798
1669724700000|2022-11-29 12:25:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|1401
1669725000000|2022-11-29 12:30:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|2027
1669725300000|2022-11-29 12:35:00|10695.5|10694|10695|10693.5|10695.5|10694|10694.5|10693|634
1669725600000|2022-11-29 12:40:00|10694.5|10693|10693.5|10692|10695|10693.5|10693.5|10692|920
1669725900000|2022-11-29 12:45:00|10693|10691.5|10695.5|10694|10695.5|10694|10693|10691.5|1323
1669726200000|2022-11-29 12:50:00|10695|10693.5|10696|10694.5|10696|10694.5|10695|10693.5|3892
1669726500000|2022-11-29 12:55:00|10695.5|10694|10695.5|10694|10696|10694.5|10695|10693.5|1597
1669726800000|2022-11-29 13:00:00|10696|10693.5|10693|10691.5|10696|10694.5|10692|10690.5|6216
1669727100000|2022-11-29 13:05:00|10692.5|10691|10689.5|10688|10693|10691.5|10689|10687.5|2688
1669727400000|2022-11-29 13:10:00|10690|10688.5|10687.5|10686|10690.5|10689|10686|10684.5|5500
1669727700000|2022-11-29 13:15:00|10687|10685.5|10689|10687.5|10689|10687.5|10686.5|10685|3489
1669728000000|2022-11-29 13:20:00|10689.5|10688|10689.5|10688|10690.5|10689|10689|10687|2887
1669728300000|2022-11-29 13:25:00|10689|10687.5|10688.5|10687|10689.5|10688|10688|10686.5|2673
1669728600000|2022-11-29 13:30:00|10688|10686.5|10687|10685.5|10689|10687.5|10687|10685.5|10769
1669728900000|2022-11-29 13:35:00|10687.5|10686|10687|10685.5|10688|10686.5|10686.5|10685|3609
1669729200000|2022-11-29 13:40:00|10686.5|10685|10685|10683.5|10686.5|10685|10684|10682.5|4981
1669729500000|2022-11-29 13:45:00|10685.5|10684|10685|10683.5|10686.5|10685|10685|10683.5|4916
1669729800000|2022-11-29 13:50:00|10685.5|10684|10686.5|10685|10686.5|10685|10684.5|10683|2165
1669730100000|2022-11-29 13:55:00|10687|10685.5|10688|10686.5|10688.5|10687|10686.5|10685|1815
1669730400000|2022-11-29 14:00:00|10687.5|10686|10688.5|10687|10689|10687.5|10687.5|10686|2661
1669730700000|2022-11-29 14:05:00|10688|10686.5|10687.5|10686|10688|10686.5|10687|10685.5|1914
1669731000000|2022-11-29 14:10:00|10687|10685.5|10686|10684|10687.5|10686|10685.5|10684|9349
1669731300000|2022-11-29 14:15:00|10685.5|10684.5|10686|10684.5|10686|10684.5|10685|10683.5|2714
1669731600000|2022-11-29 14:20:00|10686.5|10685|10685|10683.5|10686.5|10685|10684|10682.5|3556
1669731900000|2022-11-29 14:25:00|10684.5|10683|10684.5|10683|10685.5|10684|10684|10682.5|4614
1669732200000|2022-11-29 14:30:00|10684|10682.5|10686.5|10685|10686.5|10685|10684|10682.5|2724
1669732500000|2022-11-29 14:35:00|10686|10684.5|10687|10685.5|10687.5|10686|10686|10684.5|3054
1669732800000|2022-11-29 14:40:00|10687.5|10686|10686.5|10685|10688|10686.5|10686.5|10685|2393
1669733100000|2022-11-29 14:45:00|10686|10684.5|10686.5|10685|10686.5|10685|10686|10684.5|868
1669733400000|2022-11-29 14:50:00|10687|10685.5|10687.5|10686|10687.5|10686|10686.5|10685|1250
1669733700000|2022-11-29 14:55:00|10688|10686.5|10688|10686.5|10689|10687.5|10687.5|10686|1988
1669734000000|2022-11-29 15:00:00|10688.5|10687|10688.5|10687|10689|10687.5|10688|10686.5|5011
1669734300000|2022-11-29 15:05:00|10688|10686.5|10688.5|10687|10688.5|10687|10687.5|10686|2118
1669734600000|2022-11-29 15:10:00|10689|10687.5|10688.5|10687|10689|10687.5|10688|10686.5|1659
1669734900000|2022-11-29 15:15:00|10688|10686.5|10687|10685.5|10689|10687.5|10687|10685.5|2475
1669735200000|2022-11-29 15:20:00|10687.5|10686|10688|10686.5|10688.5|10687|10687|10685.5|934
1669735500000|2022-11-29 15:25:00|10688.5|10687|10688.5|10687|10688.5|10687|10688|10686.5|770
1669735800000|2022-11-29 15:30:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|2407
1669736100000|2022-11-29 15:35:00|10689|10687.5|10688.5|10687|10689|10687.5|10688|10686.5|2094
1669736400000|2022-11-29 15:40:00|10689|10687.5|10688.5|10687|10689|10687.5|10688|10686.5|2041
1669736700000|2022-11-29 15:45:00|10688|10686.5|10690.5|10689|10690.5|10689|10688|10686.5|3063
1669737000000|2022-11-29 15:50:00|10690|10688.5|10689|10687.5|10690|10688.5|10689|10687.5|1103
1669737300000|2022-11-29 15:55:00|10689.5|10688|10690|10688.5|10690.5|10689|10689.5|10688|1809
1669737600000|2022-11-29 16:00:00|10689.5|10688|10690|10688.5|10690.5|10689|10689.5|10688|1469
1669737900000|2022-11-29 16:05:00|10689.5|10688|10690|10688.5|10690|10688.5|10689.5|10688|2038
1669738200000|2022-11-29 16:10:00|10690.5|10689|10690.5|10689|10690.5|10689|10690|10688.5|1951
1669738500000|2022-11-29 16:15:00|10691|10689.5|10690|10688.5|10691|10689.5|10690|10688.5|1718
1669738800000|2022-11-29 16:20:00|10689.5|10688|10689.5|10688|10690|10688.5|10689.5|10687.5|2204
1669739100000|2022-11-29 16:25:00|10690|10688.5|10689|10687.5|10690|10688.5|10689|10687.5|876
1669739400000|2022-11-29 16:30:00|10689.5|10688|10688.5|10687|10689.5|10688|10688.5|10687|464
1669739700000|2022-11-29 16:35:00|10689|10687.5|10689|10687.5|10689|10687.5|10688.5|10687|330
1669740000000|2022-11-29 16:40:00|10688.5|10687|10688.5|10687|10689|10687.5|10688.5|10687|3413
1669740300000|2022-11-29 16:45:00|10688|10686.5|10687.5|10686|10688|10686.5|10687|10685.5|1560
1669740600000|2022-11-29 16:50:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685.5|692
1669740900000|2022-11-29 16:55:00|10687|10685.5|10687|10685.5|10687.5|10686|10687|10685.5|578
1669741200000|2022-11-29 17:00:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|769
1669741500000|2022-11-29 17:05:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|3380
1669741800000|2022-11-29 17:10:00|10685.5|10684|10685.5|10684|10686|10684.5|10685.5|10684|1068
1669742100000|2022-11-29 17:15:00|||||||||245
1669742400000|2022-11-29 17:20:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|693
1669742700000|2022-11-29 17:25:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10683|1098
1669743000000|2022-11-29 17:30:00|||||||||665
1669743300000|2022-11-29 17:35:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|945
1669743600000|2022-11-29 17:40:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|525
1669743900000|2022-11-29 17:45:00|10683.5|10682|10683.5|10682|10683.5|10682|10683|10681.5|1010
1669744200000|2022-11-29 17:50:00|||||||||187
1669744500000|2022-11-29 17:55:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|386
1669744800000|2022-11-29 18:00:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|153
1669745100000|2022-11-29 18:05:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|42
1669745400000|2022-11-29 18:10:00|10683.5|10682|10683|10681.5|10683.5|10682|10683|10681.5|222
1669745700000|2022-11-29 18:15:00|||||||||3
1669746000000|2022-11-29 18:20:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|589
1669746300000|2022-11-29 18:25:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|459
1669746900000|2022-11-29 18:35:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|179
1669747200000|2022-11-29 18:40:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|202
1669747500000|2022-11-29 18:45:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|196
1669747800000|2022-11-29 18:50:00|10681|10679.5|10681.5|10680|10681.5|10680|10681|10679.5|193
1669748100000|2022-11-29 18:55:00|10681|10679.5|10681|10679.5|10681.5|10680|10681|10679.5|227
1669748400000|2022-11-29 19:00:00|10681.5||10681||10681.5||10681||235
1669749000000|2022-11-29 19:10:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|1467
1669749300000|2022-11-29 19:15:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|171
1669749600000|2022-11-29 19:20:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|72
1669749900000|2022-11-29 19:25:00|10682|10680.5|10682|10680.5|10682|10680.5|10681.5|10680|35
1669750200000|2022-11-29 19:30:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10679.5|14
1669750500000|2022-11-29 19:35:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|5
1669750800000|2022-11-29 19:40:00|10682||10681.5||10682||10681.5||21
1669751100000|2022-11-29 19:45:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|24
1669751400000|2022-11-29 19:50:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|8
1669751700000|2022-11-29 19:55:00|10683|10681.5|10683|10681.5|10683.5|10681.5|10682.5|10681|24
1669752000000|2022-11-29 20:00:00|10682.5|10681|10682.5|10681|10683|10681.5|10682.5|10681|47
1669752300000|2022-11-29 20:05:00|10683|10681.5|10684|10682.5|10684|10682.5|10683|10681.5|392
1669752600000|2022-11-29 20:10:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|85
1669752900000|2022-11-29 20:15:00|10684|10681.5|10683.5|10682|10684|10682|10683|10681.5|12
1669753200000|2022-11-29 20:20:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|28
1669753500000|2022-11-29 20:25:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|228
1669753800000|2022-11-29 20:30:00|||||||||1
1669754100000|2022-11-29 20:35:00|10683.5|10682|10683|10681.5|10683.5|10682|10683|10681.5|188
1669754400000|2022-11-29 20:40:00|10683.5|10682|10683|10681.5|10683.5|10682|10683|10681.5|27
1669754700000|2022-11-29 20:45:00|10683.5|10682|10682.5|10681|10683.5|10682|10682.5|10681|60
1669755000000|2022-11-29 20:50:00|||||||||200
1669755300000|2022-11-29 20:55:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|157
1669767300000|2022-11-30 00:15:00|10683||10682.5||10683||10682.5||4
1669767600000|2022-11-30 00:20:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|23
1669768200000|2022-11-30 00:30:00|10683|10681.5|10684.5|10683|10685|10683.5|10682.5|10681|109
1669768800000|2022-11-30 00:40:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|7
1669769100000|2022-11-30 00:45:00|10683.5|10682|10683.5|10682|10684|10682|10683.5|10682|11
1669769400000|2022-11-30 00:50:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|32
1669769700000|2022-11-30 00:55:00|10684|10682.5|10684|10682|10684|10682.5|10683.5|10682|13
1669770000000|2022-11-30 01:00:00|10683.5|10682.5|10684|10682.5|10684|10682.5|10683.5|10682|33
1669770300000|2022-11-30 01:05:00|10683.5|10682|10683.5|10682|10684|10682.5|10683.5|10682|1
1669770600000|2022-11-30 01:10:00|10683|10681.5|10683.5|10681.5|10683.5|10682|10682.5|10681|28
1669771200000|2022-11-30 01:20:00||10682||10682||10682||10681.5|0
1669771500000|2022-11-30 01:25:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|1
1669771800000|2022-11-30 01:30:00|10684|10682.5|10684|10682|10684|10682.5|10684|10682|349
1669772100000|2022-11-30 01:35:00|10683.5|10682.5|10683.5|10682|10683.5|10682.5|10683.5|10682|3
1669772400000|2022-11-30 01:40:00||10681.5||10682||10682||10681.5|1
1669772700000|2022-11-30 01:45:00||10681.5||10682||10682||10681.5|0
1669773300000|2022-11-30 01:55:00|10684|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|176
1669773600000|2022-11-30 02:00:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|13
1669775700000|2022-11-30 02:35:00|||||||||5
1669776000000|2022-11-30 02:40:00|||||||||1
1669776900000|2022-11-30 02:55:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|197
1669777200000|2022-11-30 03:00:00|||||||||150
1669777800000|2022-11-30 03:10:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|7
1669778100000|2022-11-30 03:15:00||10682||10682.5||10682.5||10682|0
1669778700000|2022-11-30 03:25:00|10684.5|10683|10684.5|10683|10684.5|10683|10684|10683|132
1669779000000|2022-11-30 03:30:00|10685||10684.5||10685||10684.5||0
1669780200000|2022-11-30 03:50:00|10685|10683.5|10685|10683.5|10685|10683.5|10684.5|10683.5|1
1669780500000|2022-11-30 03:55:00|||||||||10
1669780800000|2022-11-30 04:00:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|33
1669782000000|2022-11-30 04:20:00|10685.5||10685.5||10685.5||10685.5||3
1669782300000|2022-11-30 04:25:00|10685||10685||10685||10685||0
1669782900000|2022-11-30 04:35:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|72
1669783500000|2022-11-30 04:45:00|||||||||117
1669784400000|2022-11-30 05:00:00|10686|10684.5|10686|10684.5|10686|10684.5|10685.5|10684|301
1669784700000|2022-11-30 05:05:00|||||||||1
1669785000000|2022-11-30 05:10:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|269
1669785300000|2022-11-30 05:15:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10684.5|0
1669785600000|2022-11-30 05:20:00|10687|10685.5|10687|10685|10687|10685.5|10687|10685|57
1669785900000|2022-11-30 05:25:00|10686.5|10685.5|10687|10685|10687|10685.5|10686.5|10685|1
1669786200000|2022-11-30 05:30:00|10686.5|10684.5|10686|10684.5|10686.5|10685|10686|10684.5|23
1669786500000|2022-11-30 05:35:00|||||||||5
1669786800000|2022-11-30 05:40:00||10684||10684||10684||10684|10
1669787100000|2022-11-30 05:45:00|10685.5|10684.5|10685.5|10684|10685.5|10684.5|10685.5|10684|16
1669787400000|2022-11-30 05:50:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|32
1669787700000|2022-11-30 05:55:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|12
1669788000000|2022-11-30 06:00:00|10686|10684.5|10686|10684|10686|10684.5|10686|10684|603
1669788300000|2022-11-30 06:05:00|10685.5|10684.5|10686|10684.5|10686.5|10684.5|10685.5|10684.5|21
1669788600000|2022-11-30 06:10:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|1
1669788900000|2022-11-30 06:15:00|10687|10686|10688.5|10686.5|10688.5|10686.5|10687|10686|511
1669789200000|2022-11-30 06:20:00|10688|10686|10687.5|10686|10688|10686|10687.5|10686|29
1669789500000|2022-11-30 06:25:00|||||||||17
1669789800000|2022-11-30 06:30:00|10687|10685.5|10688|10686.5|10688|10686.5|10687|10685.5|404
1669790100000|2022-11-30 06:35:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|47
1669790400000|2022-11-30 06:40:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|123
1669790700000|2022-11-30 06:45:00|10687.5|10686|10687|10685.5|10687.5|10686|10686.5|10685|109
1669791000000|2022-11-30 06:50:00|10686.5|10685|10687|10685|10687|10685.5|10686.5|10685|10
1669791300000|2022-11-30 06:55:00|10686.5|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|25
1669791600000|2022-11-30 07:00:00|10686|10684.5|10688|10686.5|10688|10686.5|10686|10684.5|528
1669791900000|2022-11-30 07:05:00|10687.5|10686|10685.5|10684|10687.5|10686|10685.5|10684|367
1669792200000|2022-11-30 07:10:00|10686|10684.5|10683|10681.5|10686|10684.5|10683|10681.5|991
1669792500000|2022-11-30 07:15:00|10683.5|10682|10682|10680.5|10683.5|10682|10682|10680.5|1107
1669792800000|2022-11-30 07:20:00|10682.5|10681|10682.5|10681|10682.5|10681|10681|10679.5|1991
1669793100000|2022-11-30 07:25:00|10683|10681.5|10684|10682.5|10684.5|10683|10683|10681.5|2328
1669793400000|2022-11-30 07:30:00|10684.5|10683|10684.5|10683|10685.5|10684|10684|10682.5|1446
1669793700000|2022-11-30 07:35:00|10684|10682.5|10680.5|10679|10684.5|10683|10680.5|10679|1323
1669794000000|2022-11-30 07:40:00|10681|10679.5|10679|10677.5|10681|10679.5|10678.5|10677|4089
1669794300000|2022-11-30 07:45:00|10678.5|10677|10675.5|10674|10678.5|10677|10675|10673.5|4671
1669794600000|2022-11-30 07:50:00|10675|10673.5|10679|10677.5|10679|10677.5|10675|10673.5|2214
1669794900000|2022-11-30 07:55:00|10679.5|10678|10679|10677.5|10679.5|10678|10678|10676.5|1031
1669795200000|2022-11-30 08:00:00|10679.5|10678|10677|10675.5|10679.5|10678|10676.5|10675|1095
1669795500000|2022-11-30 08:05:00|10677.5|10675|10679.5|10678|10679.5|10678|10677.5|10675|1890
1669795800000|2022-11-30 08:10:00|10679|10677.5|10680|10678.5|10680|10678.5|10679|10677.5|1552
1669796100000|2022-11-30 08:15:00|10679.5|10678|10680.5|10679|10681.5|10680|10679.5|10678|1965
1669796400000|2022-11-30 08:20:00|10680|10678.5|10678|10676.5|10680|10678.5|10678|10676.5|2174
1669796700000|2022-11-30 08:25:00|10678.5|10677|10678.5|10677|10679.5|10678|10678.5|10677|1038
1669797000000|2022-11-30 08:30:00|10678|10676.5|10678|10676|10678.5|10676.5|10677|10675.5|3547
1669797300000|2022-11-30 08:35:00|10677.5|10676.5|10679.5|10678|10679.5|10678|10677.5|10676.5|1174
1669797600000|2022-11-30 08:40:00|10680|10678.5|10680.5|10679|10681|10679.5|10679.5|10678|2134
1669797900000|2022-11-30 08:45:00|10681|10679.5|10681.5|10680|10683|10681.5|10681|10679.5|4074
1669798200000|2022-11-30 08:50:00|10681|10679.5|10680.5|10679|10681.5|10680|10680|10678.5|1070
1669798500000|2022-11-30 08:55:00|10681|10679.5|10683|10681.5|10683.5|10682|10680.5|10679|1796
1669798800000|2022-11-30 09:00:00|10683.5|10682|10684.5|10683|10685|10683.5|10682.5|10681|2201
1669799100000|2022-11-30 09:05:00|10685|10683.5|10683.5|10682|10685.5|10684|10683.5|10682|1299
1669799400000|2022-11-30 09:10:00|10684|10682.5|10683.5|10682|10684|10682.5|10683|10681.5|1378
1669799700000|2022-11-30 09:15:00|10684|10681.5|10683|10681.5|10684|10682.5|10683|10681.5|548
1669800000000|2022-11-30 09:20:00|10683.5|10682|10683.5|10682|10684|10682.5|10683|10682|1803
1669800300000|2022-11-30 09:25:00|10683|10681.5|10682.5|10681|10684.5|10683|10682.5|10681|1715
1669800600000|2022-11-30 09:30:00|10683|10681.5|10683|10681.5|10684|10682.5|10683|10681.5|4604
1669800900000|2022-11-30 09:35:00|10682.5|10681|10682.5|10681|10683|10681.5|10682|10680.5|738
1669801200000|2022-11-30 09:40:00|10682|10680.5|10682.5|10681|10683|10681.5|10681.5|10680|13073
1669801500000|2022-11-30 09:45:00|10682|10680.5|10682.5|10681|10683|10681.5|10682|10680.5|1584
1669801800000|2022-11-30 09:50:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|2130
1669802100000|2022-11-30 09:55:00|10683|10681.5|10684|10682.5|10684|10682.5|10683|10681.5|1828
1669802400000|2022-11-30 10:00:00|10684.5|10683|10679|10677.5|10685|10683.5|10679|10677.5|10282
1669802700000|2022-11-30 10:05:00|10679.5|10678|10675.5|10674|10679.5|10678|10674|10672.5|6003
1669803000000|2022-11-30 10:10:00|10675|10673.5|10674|10672.5|10675.5|10674|10674|10672.5|4431
1669803300000|2022-11-30 10:15:00|10674.5|10673|10674|10672.5|10674.5|10673|10673.5|10672|2072
1669803600000|2022-11-30 10:20:00|10674.5|10673|10674|10672.5|10675|10673.5|10674|10672.5|3336
1669803900000|2022-11-30 10:25:00|10673.5|10672|10674|10672.5|10674.5|10673|10673|10671.5|3682
1669804200000|2022-11-30 10:30:00|10674.5|10673|10674.5|10673|10675|10673.5|10674|10672.5|2453
1669804500000|2022-11-30 10:35:00|10674|10672.5|10675|10673.5|10675|10673.5|10673.5|10672|1812
1669804800000|2022-11-30 10:40:00|10675.5|10674|10675|10673.5|10675.5|10674|10675|10673.5|2198
1669805100000|2022-11-30 10:45:00|10675.5|10674|10676.5|10675|10677|10675.5|10675|10673.5|1457
1669805400000|2022-11-30 10:50:00|10677|10675.5|10678|10676.5|10678|10676.5|10676|10674.5|2901
1669805700000|2022-11-30 10:55:00|10677.5|10676|10679.5|10678|10679.5|10678|10677.5|10676|3674
1669806000000|2022-11-30 11:00:00|10680|10678.5|10681.5|10680|10681.5|10680|10680|10678.5|4432
1669806300000|2022-11-30 11:05:00|10681|10679.5|10682.5|10681|10682.5|10681|10680.5|10679|3874
1669806600000|2022-11-30 11:10:00|10682|10680.5|10682|10680.5|10683|10681.5|10681.5|10680|8040
1669806900000|2022-11-30 11:15:00|10682.5|10681|10683|10681.5|10684|10682.5|10682.5|10681|3801
1669807200000|2022-11-30 11:20:00|10683.5|10682|10682|10680.5|10683.5|10682|10682|10680.5|2064
1669807500000|2022-11-30 11:25:00|10681.5|10680|10680.5|10679|10682|10680.5|10680.5|10679|2455
1669807800000|2022-11-30 11:30:00|10681|10679.5|10681|10679.5|10681.5|10680|10680.5|10679|729
1669808100000|2022-11-30 11:35:00|10681.5|10680|10681.5|10680|10682|10680|10681|10679.5|5930
1669808400000|2022-11-30 11:40:00|10681|10679.5|10681.5|10680|10681.5|10680|10680.5|10679|1959
1669808700000|2022-11-30 11:45:00|10681|10679.5|10681|10679.5|10681.5|10680|10681|10679.5|638
1669809000000|2022-11-30 11:50:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|3208
1669809300000|2022-11-30 11:55:00|10681.5|10680|10681.5|10680|10682.5|10681|10681.5|10680|1295
1669809600000|2022-11-30 12:00:00|10682|10680.5|10683|10681.5|10683.5|10682|10682|10680.5|3168
1669809900000|2022-11-30 12:05:00|10682.5|10681|10682.5|10681|10683|10681.5|10682.5|10680.5|728
1669810200000|2022-11-30 12:10:00|10683|10681.5|10684.5|10683|10684.5|10683|10682.5|10681|1143
1669810500000|2022-11-30 12:15:00|10684|10682.5|10683.5|10682|10684.5|10683|10683.5|10682|749
1669810800000|2022-11-30 12:20:00|10683|10681.5|10683|10681.5|10683.5|10682|10682.5|10681|2688
1669811100000|2022-11-30 12:25:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|635
1669811400000|2022-11-30 12:30:00|10683.5|10682|10682.5|10681|10683.5|10682|10682.5|10681|341
1669811700000|2022-11-30 12:35:00|10682|10680.5|10682|10680.5|10682.5|10681|10681.5|10680|1510
1669812000000|2022-11-30 12:40:00|10681.5|10680|10683.5|10682|10683.5|10682|10681.5|10680|1431
1669812300000|2022-11-30 12:45:00|10684|10682.5|10684.5|10683|10685|10683.5|10684|10682.5|4816
1669812600000|2022-11-30 12:50:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|631
1669812900000|2022-11-30 12:55:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|301
1669813200000|2022-11-30 13:00:00|10684|10682.5|10682|10680.5|10684|10682.5|10681.5|10680|4398
1669813500000|2022-11-30 13:05:00|10682.5|10681|10681|10679.5|10683|10681.5|10681|10679.5|1674
1669813800000|2022-11-30 13:10:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|2328
1669814100000|2022-11-30 13:15:00|10682|10680.5|10682|10680.5|10683.5|10682|10681|10679.5|2803
1669814400000|2022-11-30 13:20:00|10682.5|10681|10680.5|10679|10683.5|10682|10680.5|10679|4013
1669814700000|2022-11-30 13:25:00|10680|10678.5|10680.5|10679|10682|10680.5|10680|10678.5|1627
1669815000000|2022-11-30 13:30:00|10680|10678.5|10679.5|10678|10681|10679.5|10678|10676.5|2598
1669815300000|2022-11-30 13:35:00|10680|10678.5|10678.5|10677|10680|10678.5|10678|10676.5|1837
1669815600000|2022-11-30 13:40:00|10678|10676.5|10678.5|10677|10679|10677.5|10677|10675.5|4265
1669815900000|2022-11-30 13:45:00|10678|10676.5|10679.5|10678|10679.5|10678|10677|10675.5|3067
1669816200000|2022-11-30 13:50:00|10680|10678.5|10679|10677.5|10681|10679.5|10678|10676.5|3101
1669816500000|2022-11-30 13:55:00|10678.5|10677|10677|10675.5|10679|10677.5|10677|10675.5|1252
1669816800000|2022-11-30 14:00:00|10677.5|10676|10677|10675.5|10677.5|10676|10676|10674.5|964
1669817100000|2022-11-30 14:05:00|10676.5|10675|10679|10677|10679|10677.5|10676.5|10675|1496
1669817400000|2022-11-30 14:10:00|10678.5|10677.5|10678.5|10677|10679|10677.5|10678|10676.5|4171
1669817700000|2022-11-30 14:15:00|10679|10677.5|10680|10678.5|10680|10678.5|10679|10677.5|1411
1669818000000|2022-11-30 14:20:00|10680.5|10679|10680|10678.5|10681|10679.5|10679.5|10678|1562
1669818300000|2022-11-30 14:25:00|10680.5|10679|10680|10678.5|10681|10679.5|10679.5|10678|1871
1669818600000|2022-11-30 14:30:00|10680.5|10679|10679|10677.5|10680.5|10679|10679|10677.5|1103
1669818900000|2022-11-30 14:35:00|10678.5|10677|10678|10676.5|10679|10677.5|10677.5|10676|4341
1669819200000|2022-11-30 14:40:00|10677.5|10676|10680|10678.5|10681|10679.5|10677.5|10676|4418
1669819500000|2022-11-30 14:45:00|10679.5|10678|10679|10677.5|10680|10678.5|10678.5|10677|3067
1669819800000|2022-11-30 14:50:00|10678.5|10677|10680.5|10679|10680.5|10679|10678|10676.5|6553
1669820100000|2022-11-30 14:55:00|10681|10679.5|10681.5|10680|10681.5|10680|10680|10678.5|4363
1669820400000|2022-11-30 15:00:00|10681|10679.5|10679|10677.5|10681|10679.5|10679|10677|4300
1669820700000|2022-11-30 15:05:00|10678.5|10677|10679|10677.5|10680|10678.5|10678.5|10677|2727
1669821000000|2022-11-30 15:10:00|10679.5|10678|10678.5|10677|10679.5|10678|10678|10676.5|2214
1669821300000|2022-11-30 15:15:00|10679|10677.5|10678.5|10677|10679.5|10678|10678.5|10677|2559
1669821600000|2022-11-30 15:20:00|10679|10677.5|10678|10676.5|10679|10677.5|10678|10676.5|9331
1669821900000|2022-11-30 15:25:00|10678.5|10677|10678|10676.5|10678.5|10677|10677|10675.5|4264
1669822200000|2022-11-30 15:30:00|10677.5|10676|10678.5|10677|10679|10677.5|10677.5|10676|4593
1669822500000|2022-11-30 15:35:00|10679|10677.5|10678|10676.5|10679|10677.5|10678|10676.5|3338
1669822800000|2022-11-30 15:40:00|10678.5|10676|10679|10677.5|10679|10677.5|10677.5|10676|7328
1669823100000|2022-11-30 15:45:00|10679.5|10678|10678.5|10677|10679.5|10678|10678|10676.5|4258
1669823400000|2022-11-30 15:50:00|10679|10677.5|10679.5|10678|10680|10678.5|10679|10677.5|3342
1669823700000|2022-11-30 15:55:00|10680|10678.5|10681.5|10680|10681.5|10680|10679.5|10678|1623
1669824000000|2022-11-30 16:00:00|10682|10680.5|10680|10678.5|10682|10680.5|10679.5|10678|3180
1669824300000|2022-11-30 16:05:00|10679.5|10678|10681|10679.5|10681|10679.5|10679.5|10678|6701
1669824600000|2022-11-30 16:10:00|10680.5|10679|10679|10677.5|10681|10679.5|10678.5|10677|11515
1669824900000|2022-11-30 16:15:00|10679.5|10678|10678.5|10677|10680|10678.5|10678.5|10677|6063
1669825200000|2022-11-30 16:20:00|10679|10677.5|10678|10676.5|10679|10677.5|10678|10676.5|3817
1669825500000|2022-11-30 16:25:00|10678.5|10677|10678.5|10677|10679|10677.5|10677.5|10676|2730
1669825800000|2022-11-30 16:30:00|10679|10677.5|10679.5|10678|10680|10678.5|10678.5|10677|2985
1669826100000|2022-11-30 16:35:00|10680|10678.5|10681|10679.5|10681|10679.5|10680|10678.5|2473
1669826400000|2022-11-30 16:40:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|1967
1669826700000|2022-11-30 16:45:00|10681.5|10680|10682|10680.5|10682|10680.5|10681|10679.5|776
1669827000000|2022-11-30 16:50:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|444
1669827300000|2022-11-30 16:55:00|10681.5|10680|10682|10680.5|10682.5|10681|10680.5|10679|1355
1669827600000|2022-11-30 17:00:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|417
1669827900000|2022-11-30 17:05:00|10681.5|10680|10682|10680.5|10682.5|10681|10681.5|10680|3369
1669828200000|2022-11-30 17:10:00|10681.5|10680|10682.5|10681|10682.5|10681|10681.5|10680|220
1669828500000|2022-11-30 17:15:00|10682|10680.5|10682|10680.5|10682.5|10681|10682|10680|661
1669828800000|2022-11-30 17:20:00|10682.5|10681|10683|10681.5|10683|10681.5|10682|10680.5|327
1669829100000|2022-11-30 17:25:00|10683.5|10682|10683|10681.5|10683.5|10682|10683|10681.5|166
1669829400000|2022-11-30 17:30:00|||||||||68
1669829700000|2022-11-30 17:35:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|510
1669830000000|2022-11-30 17:40:00|10683.5|10682|10683|10681.5|10683.5|10682|10683|10681.5|191
1669830300000|2022-11-30 17:45:00|10683.5|10682|10683.5|10682|10683.5|10682|10683|10681.5|168
1669830600000|2022-11-30 17:50:00|||||||||101
1669830900000|2022-11-30 17:55:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|405
1669831200000|2022-11-30 18:00:00|10684.5|10683|10684.5|10683|10685|10683|10684.5|10683|138
1669831500000|2022-11-30 18:05:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|80
1669831800000|2022-11-30 18:10:00|10684|10682.5|10684|10682.5|10684|10682.5|10683.5|10682|228
1669832100000|2022-11-30 18:15:00|10683.5|10682|10683|10681.5|10683.5|10682|10683|10681.5|147
1669832400000|2022-11-30 18:20:00|10682.5|10681|10682|10680.5|10683|10681.5|10682|10680.5|106
1669832700000|2022-11-30 18:25:00|10682.5|10681|10682.5|10681|10683|10681.5|10682.5|10681|59
1669833000000|2022-11-30 18:30:00|10683|10680.5|10685|10683.5|10688|10686.5|10682|10680.5|2361
1669833300000|2022-11-30 18:35:00|10685.5|10684|10686|10684.5|10688|10686.5|10685.5|10683.5|1870
1669833600000|2022-11-30 18:40:00|10686.5|10685|10686|10684.5|10687.5|10686|10686|10684.5|498
1669833900000|2022-11-30 18:45:00|10685.5|10684|10685.5|10684|10686|10684.5|10685|10683.5|438
1669834200000|2022-11-30 18:50:00|10686|10684.5|10688.5|10687|10688.5|10687|10686|10684.5|297
1669834500000|2022-11-30 18:55:00|10689|10687.5|10688|10686.5|10690|10688.5|10688|10686.5|1018
1669834800000|2022-11-30 19:00:00|10688.5|10687|10688.5|10687|10689.5|10688|10688|10686|672
1669835100000|2022-11-30 19:05:00|10689|10687.5|10688|10686.5|10689.5|10688|10687.5|10686|269
1669835400000|2022-11-30 19:10:00|10688.5|10687|10689|10687.5|10689|10687.5|10688|10686.5|133
1669835700000|2022-11-30 19:15:00|10689.5|10688|10688|10686.5|10689.5|10688|10688|10686.5|595
1669836000000|2022-11-30 19:20:00|10688.5|10687|10687.5|10686|10689|10687.5|10687.5|10686|205
1669836300000|2022-11-30 19:25:00|10688|10686.5|10687.5|10686|10688|10686.5|10687.5|10686|278
1669836600000|2022-11-30 19:30:00|10687|10685.5|10687.5|10686|10687.5|10686|10686.5|10685|208
1669836900000|2022-11-30 19:35:00|10688|10686.5|10687.5|10686|10688|10686.5|10687.5|10686|110
1669837200000|2022-11-30 19:40:00|10688|10686.5|10688.5|10687|10689|10687.5|10688|10686.5|173
1669837500000|2022-11-30 19:45:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|172
1669837800000|2022-11-30 19:50:00|10689|10687.5|10689.5|10688|10690|10688.5|10689|10687.5|439
1669838100000|2022-11-30 19:55:00|10690|10688.5|10690.5|10689|10690.5|10689|10689.5|10688|69
1669838400000|2022-11-30 20:00:00|10690|10688.5|10689.5|10688|10690|10688.5|10688.5|10687|291
1669838700000|2022-11-30 20:05:00|10689|10687.5|10689|10687.5|10689.5|10688|10689|10687.5|108
1669839000000|2022-11-30 20:10:00|10689.5|10688|10689.5|10688|10689.5|10688|10689|10687.5|188
1669839300000|2022-11-30 20:15:00|10689|10687.5|10688.5|10687|10689|10687.5|10688|10686.5|181
1669839600000|2022-11-30 20:20:00|10689|10687.5|10689|10687.5|10689|10687.5|10688.5|10687|50
1669839900000|2022-11-30 20:25:00|10689.5|10688|10689.5|10688|10689.5|10688|10689|10687.5|90
1669840200000|2022-11-30 20:30:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|40
1669840500000|2022-11-30 20:35:00|10689|10687.5|10689|10687.5|10689.5|10688|10688.5|10687|111
1669840800000|2022-11-30 20:40:00|10689.5|10688|10689|10687.5|10689.5|10688|10688.5|10687|104
1669841100000|2022-11-30 20:45:00|10688.5|10687|10689|10687.5|10689.5|10688|10688.5|10687|2689
1669841400000|2022-11-30 20:50:00|10688.5|10687|10689|10687.5|10689|10687.5|10688.5|10687|510
1669841700000|2022-11-30 20:55:00|10689.5|10688|10690.5|10689|10690.5|10689|10689|10687.5|549
1669853700000|2022-12-01 00:15:00|10692.5|10691|10693|10691|10693|10691.5|10692|10690.5|568
1669854000000|2022-12-01 00:20:00|10693.5|10691.5|10693|10691.5|10693.5|10692|10693|10691.5|85
1669854300000|2022-12-01 00:25:00|10693.5|10692|10693|10691|10693.5|10692|10693|10691|125
1669854600000|2022-12-01 00:30:00|10692.5|10691.5|10693|10691|10693|10691.5|10692.5|10691|35
1669854900000|2022-12-01 00:35:00|10692.5|10691.5|10692.5|10691|10692.5|10691.5|10692.5|10691|2
1669855200000|2022-12-01 00:40:00|10693|10691.5|10693|10691|10693|10691.5|10692.5|10691|7
1669855500000|2022-12-01 00:45:00|10692.5|10691.5|10693|10691|10693|10691.5|10692.5|10691|1
1669855800000|2022-12-01 00:50:00|10692.5|10691.5|10693|10691.5|10693|10691.5|10692.5|10691|3
1669856100000|2022-12-01 00:55:00|10692.5|10691|10693|10691.5|10693|10691.5|10692.5|10691|2
1669856400000|2022-12-01 01:00:00|10692.5|10691|10693|10691.5|10693.5|10692|10692.5|10691|91
1669856700000|2022-12-01 01:05:00|10693.5|10692|10692.5|10691|10693.5|10692|10692.5|10691|11
1669857000000|2022-12-01 01:10:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10690.5|74
1669857300000|2022-12-01 01:15:00|10692|10690.5|10693|10691.5|10693|10691.5|10692|10690.5|97
1669857600000|2022-12-01 01:20:00|10692.5|10691|10693|10691.5|10693.5|10692|10692.5|10691|60
1669857900000|2022-12-01 01:25:00|10693.5|10692|10693.5|10692|10693.5|10692|10693|10691.5|7
1669858200000|2022-12-01 01:30:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10692|51
1669858500000|2022-12-01 01:35:00|10694.5|10693|10694|10692.5|10694.5|10693|10694|10692.5|85
1669858800000|2022-12-01 01:40:00|10693.5|10692|10694.5|10693|10694.5|10693|10693.5|10692|17
1669859100000|2022-12-01 01:45:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|33
1669859400000|2022-12-01 01:50:00|10694.5|10693|10694.5|10693|10694.5|10693.5|10694|10692.5|31
1669859700000|2022-12-01 01:55:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692.5|8
1669860000000|2022-12-01 02:00:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|9
1669860300000|2022-12-01 02:05:00|||||||||13
1669860600000|2022-12-01 02:10:00|10693|10691.5|10693|10691|10693.5|10691.5|10692.5|10691|31
1669860900000|2022-12-01 02:15:00|10692.5|10691.5|10693|10691|10693|10691.5|10692.5|10691|106
1669861200000|2022-12-01 02:20:00|10692.5||10693||10693||10692.5||0
1669861500000|2022-12-01 02:25:00|10692.5|10691.5|10693|10691.5|10693|10691.5|10692.5|10691|1
1669861800000|2022-12-01 02:30:00||10691||10691.5||10691.5||10691|2
1669862100000|2022-12-01 02:35:00|10693.5|10692|10693.5|10691.5|10693.5|10692|10693|10691.5|2
1669862400000|2022-12-01 02:40:00|10694|10692|10693.5|10692|10694|10692|10693.5|10692|0
1669862700000|2022-12-01 02:45:00|10694|10691.5|10694|10692.5|10694|10692.5|10693.5|10691.5|0
1669863000000|2022-12-01 02:50:00|10693.5|10692|10694|10692|10694|10692|10693.5|10692|0
1669863300000|2022-12-01 02:55:00|10693.5|10692.5|10694|10692|10694|10692.5|10693.5|10692|0
1669863600000|2022-12-01 03:00:00|10693.5||10693.5||10694||10693.5||0
1669863900000|2022-12-01 03:05:00|10694||10694||10694||10693.5||1
1669864200000|2022-12-01 03:10:00|10693.5|10692.5|10694|10692|10694|10692.5|10693.5|10692|0
1669864500000|2022-12-01 03:15:00||10692.5||10692||10692.5||10692|31
1669864800000|2022-12-01 03:20:00||10692.5||10692||10692.5||10692|0
1669865100000|2022-12-01 03:25:00|10693.5||10693.5||10693.5||10693.5||0
1669865400000|2022-12-01 03:30:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|0
1669865700000|2022-12-01 03:35:00|10694||10693.5||10694||10693.5||0
1669866000000|2022-12-01 03:40:00|10694||10694||10694||10694||0
1669866600000|2022-12-01 03:50:00|10693.5||10693.5||10693.5||10693.5||0
1669867200000|2022-12-01 04:00:00|10693|10691.5|10693|10691.5|10693.5|10692|10693|10691.5|10
1669867800000|2022-12-01 04:10:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|0
1669868100000|2022-12-01 04:15:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|15
1669868400000|2022-12-01 04:20:00|10693.5|10692|10693.5|10691.5|10693.5|10692|10693|10691.5|0
1669868700000|2022-12-01 04:25:00||10692||10691.5||10692||10691.5|0
1669869000000|2022-12-01 04:30:00|10694|10692|10694|10692.5|10694|10692.5|10694|10692|34
1669869300000|2022-12-01 04:35:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|38
1669869600000|2022-12-01 04:40:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10692.5|45
1669870500000|2022-12-01 04:55:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|5
1669870800000|2022-12-01 05:00:00|10694|10692.5|10694.5|10693|10694.5|10693|10694|10692.5|55
1669871100000|2022-12-01 05:05:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|12
1669871400000|2022-12-01 05:10:00|10694.5|10693|10694.5|10693|10694.5|10693.5|10694.5|10693|24
1669871700000|2022-12-01 05:15:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693.5|1
1669872000000|2022-12-01 05:20:00|10694.5|10693|10695|10693|10695|10693|10694.5|10693|12
1669872300000|2022-12-01 05:25:00|10694.5|10693.5|10694|10692.5|10694.5|10693.5|10694|10692.5|229
1669872600000|2022-12-01 05:30:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|3
1669872900000|2022-12-01 05:35:00|10693|10691.5|10693.5|10691.5|10693.5|10692|10693|10691.5|6
1669873200000|2022-12-01 05:40:00|10693|10692|10692.5|10691|10693|10692|10692.5|10691|10
1669873500000|2022-12-01 05:45:00|10692|10690.5|10692.5|10691|10693|10691.5|10692|10690.5|117
1669873800000|2022-12-01 05:50:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|86
1669874100000|2022-12-01 05:55:00|10693|10691.5|10693|10691|10693|10691.5|10692.5|10691|111
1669874400000|2022-12-01 06:00:00|10692.5|10691.5|10693|10691|10693|10691.5|10692.5|10691|2
1669874700000|2022-12-01 06:05:00|10692.5|10690.5|10693|10691.5|10693|10691.5|10692|10690.5|256
1669875000000|2022-12-01 06:10:00|10693.5|10691|10692.5|10691|10693.5|10691|10692.5|10691|44
1669875300000|2022-12-01 06:15:00||10690.5||10691||10691||10690.5|46
1669875600000|2022-12-01 06:20:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|33
1669875900000|2022-12-01 06:25:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|9
1669876200000|2022-12-01 06:30:00|10692.5|10691|10693|10691.5|10693|10691.5|10692|10690.5|302
1669876500000|2022-12-01 06:35:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|248
1669876800000|2022-12-01 06:40:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|59
1669877100000|2022-12-01 06:45:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|242
1669877400000|2022-12-01 06:50:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|97
1669877700000|2022-12-01 06:55:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10689.5|65
1669878000000|2022-12-01 07:00:00|10692.5|10690.5|10698|10696.5|10699|10697.5|10692.5|10690.5|5460
1669878300000|2022-12-01 07:05:00|10697.5|10696|10696.5|10695|10698|10696.5|10696|10694.5|3758
1669878600000|2022-12-01 07:10:00|10696|10694.5|10696|10694.5|10697|10695.5|10695|10693.5|1670
1669878900000|2022-12-01 07:15:00|10696.5|10695|10695|10693.5|10696.5|10695|10694.5|10693|3920
1669879200000|2022-12-01 07:20:00|10694.5|10693|10695.5|10694|10697.5|10696|10694|10692.5|1772
1669879500000|2022-12-01 07:25:00|10696|10694.5|10694|10692.5|10696|10694.5|10692.5|10691|1509
1669879800000|2022-12-01 07:30:00|10694.5|10693|10693.5|10692|10695|10693.5|10693.5|10692|3194
1669880100000|2022-12-01 07:35:00|10694|10692.5|10694.5|10693|10694.5|10693|10693|10691.5|1871
1669880400000|2022-12-01 07:40:00|10695|10693.5|10696|10694.5|10696.5|10695|10695|10693.5|2672
1669880700000|2022-12-01 07:45:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694|1003
1669881000000|2022-12-01 07:50:00|10696.5|10695|10694.5|10693|10697|10695.5|10693.5|10692|3923
1669881300000|2022-12-01 07:55:00|10694|10692.5|10693.5|10692|10695|10693.5|10693.5|10692|1627
1669881600000|2022-12-01 08:00:00|10694|10692.5|10692|10690.5|10694|10692.5|10691.5|10690|2260
1669881900000|2022-12-01 08:05:00|10691.5|10690|10691.5|10690|10692|10690.5|10691|10689.5|2099
1669882200000|2022-12-01 08:10:00|10692|10690.5|10692.5|10691|10693|10691.5|10691.5|10690|1959
1669882500000|2022-12-01 08:15:00|10693|10691.5|10692|10690.5|10693|10691.5|10691|10689.5|2433
1669882800000|2022-12-01 08:20:00|10692.5|10691|10692|10690.5|10693|10691.5|10691.5|10690|2302
1669883100000|2022-12-01 08:25:00|10691.5|10690|10691.5|10690|10692.5|10691|10691.5|10690|8009
1669883400000|2022-12-01 08:30:00|10691|10689.5|10693.5|10692|10694|10692.5|10691|10689.5|1799
1669883700000|2022-12-01 08:35:00|10693|10691.5|10693.5|10692|10694|10692.5|10692.5|10691|10298
1669884000000|2022-12-01 08:40:00|10693|10691.5|10693.5|10692|10693.5|10692|10692.5|10691|2491
1669884300000|2022-12-01 08:45:00|10693|10691.5|10693|10691|10693.5|10692|10692|10690.5|10785
1669884600000|2022-12-01 08:50:00|10692.5|10691.5|10694|10692.5|10694|10692.5|10692.5|10691.5|837
1669884900000|2022-12-01 08:55:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|1635
1669885200000|2022-12-01 09:00:00|10694.5|10693|10694|10692.5|10694.5|10693|10693.5|10692|19886
1669885500000|2022-12-01 09:05:00|10693.5|10692|10692.5|10691|10693.5|10692.5|10692.5|10691|5315
1669885800000|2022-12-01 09:10:00|10693|10691.5|10691.5|10690|10693|10691.5|10691.5|10690|1835
1669886100000|2022-12-01 09:15:00|10692|10690.5|10691.5|10690|10692|10690.5|10691.5|10690|26536
1669886400000|2022-12-01 09:20:00|10692|10690.5|10690.5|10689|10692|10690.5|10690|10688.5|17243
1669886700000|2022-12-01 09:25:00|10691|10689.5|10693|10691.5|10693|10691.5|10691|10689.5|3204
1669887000000|2022-12-01 09:30:00|10693.5|10692|10693.5|10692|10694|10692.5|10692.5|10691|4940
1669887300000|2022-12-01 09:35:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|3131
1669887600000|2022-12-01 09:40:00|10693|10691.5|10693|10691.5|10693.5|10692|10692|10690.5|1003
1669887900000|2022-12-01 09:45:00|10692.5|10691|10693|10691.5|10693.5|10692|10692.5|10691|10101
1669888200000|2022-12-01 09:50:00|10692.5|10691|10693.5|10692|10693.5|10692|10692|10690.5|2695
1669888500000|2022-12-01 09:55:00|10693|10691.5|10695.5|10694|10696.5|10695|10693|10691.5|5055
1669888800000|2022-12-01 10:00:00|10696|10694.5|10697|10695.5|10698|10696.5|10695.5|10694|3714
1669889100000|2022-12-01 10:05:00|10696.5|10695|10695|10693.5|10697.5|10696|10695|10693.5|2939
1669889400000|2022-12-01 10:10:00|10695.5|10694|10695.5|10694|10696|10694.5|10695|10693.5|3140
1669889700000|2022-12-01 10:15:00|10696|10694.5|10697|10695.5|10697.5|10696|10695.5|10694|1448
1669890000000|2022-12-01 10:20:00|10697.5|10696|10697.5|10696|10698|10696.5|10697|10695.5|3759
1669890300000|2022-12-01 10:25:00|10697|10695.5|10697|10695.5|10697.5|10696|10696|10694.5|1262
1669890600000|2022-12-01 10:30:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|11091
1669890900000|2022-12-01 10:35:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|8414
1669891200000|2022-12-01 10:40:00|10697|10695.5|10697|10695.5|10697.5|10696|10696.5|10695|2938
1669891500000|2022-12-01 10:45:00|10696.5|10695|10696.5|10695|10697|10695.5|10696|10694.5|2961
1669891800000|2022-12-01 10:50:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|590
1669892100000|2022-12-01 10:55:00|10696|10694.5|10696.5|10695|10696.5|10695|10695.5|10694|2625
1669892400000|2022-12-01 11:00:00|10696|10694.5|10698|10696|10698|10696.5|10696|10694.5|1775
1669892700000|2022-12-01 11:05:00|10697.5|10696.5|10698|10696.5|10698.5|10697|10697.5|10696.5|1993
1669893000000|2022-12-01 11:10:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|1103
1669893300000|2022-12-01 11:15:00|10699|10697.5|10699|10697.5|10701|10699.5|10699|10697.5|2636
1669893600000|2022-12-01 11:20:00|10699.5|10698|10698|10696.5|10699.5|10698|10698|10696.5|8678
1669893900000|2022-12-01 11:25:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|2202
1669894200000|2022-12-01 11:30:00|10698|10696.5|10700.5|10698.5|10700.5|10699|10698|10696.5|7072
1669894500000|2022-12-01 11:35:00|10700|10699|10699.5|10698|10700.5|10699|10699.5|10698|2040
1669894800000|2022-12-01 11:40:00|10700|10698.5|10699|10697.5|10700|10698.5|10698.5|10697|14105
1669895100000|2022-12-01 11:45:00|10698.5|10697|10698|10696.5|10699|10697.5|10697.5|10696|2751
1669895400000|2022-12-01 11:50:00|10698.5|10697|10697.5|10696|10698.5|10697|10697.5|10696|2142
1669895700000|2022-12-01 11:55:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|844
1669896000000|2022-12-01 12:00:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|873
1669896300000|2022-12-01 12:05:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|869
1669896600000|2022-12-01 12:10:00|10697.5|10696|10701|10699.5|10701|10699.5|10697.5|10696|2006
1669896900000|2022-12-01 12:15:00|10700.5|10699|10700.5|10699|10701|10699.5|10700|10698.5|5339
1669897200000|2022-12-01 12:20:00|10700|10698.5|10700|10698.5|10700.5|10699|10699.5|10698|6896
1669897500000|2022-12-01 12:25:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|3307
1669897800000|2022-12-01 12:30:00|10701|10699.5|10702.5|10701|10702.5|10701|10701|10699.5|2128
1669898100000|2022-12-01 12:35:00|10703|10701.5|10703|10701.5|10703.5|10702|10702|10700.5|2195
1669898400000|2022-12-01 12:40:00|10703.5|10702|10704|10702.5|10704.5|10703|10703|10701.5|3426
1669898700000|2022-12-01 12:45:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|2760
1669899000000|2022-12-01 12:50:00|10704.5|10703|10704|10702.5|10705.5|10704|10704|10702.5|2526
1669899300000|2022-12-01 12:55:00|10703.5|10702|10703|10701.5|10703.5|10702|10702.5|10701|1182
1669899600000|2022-12-01 13:00:00|10702.5|10701|10705.5|10704|10706|10704.5|10702.5|10701|5440
1669899900000|2022-12-01 13:05:00|10705|10703.5|10704.5|10703|10705|10703.5|10703.5|10702|29925
1669900200000|2022-12-01 13:10:00|10704|10702.5|10704.5|10703|10704.5|10703|10703|10701.5|4585
1669900500000|2022-12-01 13:15:00|10704|10702.5|10703|10701.5|10704.5|10703|10703|10701.5|5284
1669900800000|2022-12-01 13:20:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|4984
1669901100000|2022-12-01 13:25:00|10704|10702.5|10705|10703.5|10705|10703.5|10703.5|10702|5712
1669901400000|2022-12-01 13:30:00|10704|10702|10706|10704.5|10707.5|10706|10703.5|10702|5147
1669901700000|2022-12-01 13:35:00|10706.5|10705|10705.5|10704|10707|10705.5|10704|10702.5|9485
1669902000000|2022-12-01 13:40:00|10706|10704.5|10705|10703.5|10707.5|10706|10705|10703.5|4159
1669902300000|2022-12-01 13:45:00|10704.5|10703|10703.5|10702|10705|10703.5|10703.5|10702|7567
1669902600000|2022-12-01 13:50:00|10704|10701.5|10706.5|10705|10706.5|10705|10704|10701.5|2740
1669902900000|2022-12-01 13:55:00|10706|10704.5|10703.5|10702|10706.5|10705|10703|10701.5|5139
1669903200000|2022-12-01 14:00:00|10703|10701.5|10699.5|10698|10703|10701.5|10699|10697.5|15952
1669903500000|2022-12-01 14:05:00|10700|10698.5|10701.5|10700|10702.5|10701|10699.5|10698|3664
1669903800000|2022-12-01 14:10:00|10702|10700.5|10703|10701.5|10703|10701.5|10701.5|10700|11657
1669904100000|2022-12-01 14:15:00|10702.5|10701|10703|10701.5|10704|10702.5|10702.5|10701|7839
1669904400000|2022-12-01 14:20:00|10703.5|10702|10702|10700.5|10704.5|10703|10701.5|10700|1548
1669904700000|2022-12-01 14:25:00|10702.5|10701|10700|10698.5|10702.5|10701|10700|10698|16185
1669905000000|2022-12-01 14:30:00|10699.5|10698|10700|10698.5|10701.5|10700|10699.5|10698|2290
1669905300000|2022-12-01 14:35:00|10699.5|10698|10701.5|10700|10703.5|10702|10699.5|10698|13825
1669905600000|2022-12-01 14:40:00|10702|10700.5|10702|10700.5|10702.5|10701|10701|10699|12551
1669905900000|2022-12-01 14:45:00|10701.5|10700|10701.5|10700|10702|10700.5|10700.5|10699|6206
1669906200000|2022-12-01 14:50:00|10701|10699.5|10701.5|10700|10702|10700|10700|10698.5|10251
1669906500000|2022-12-01 14:55:00|10702|10700.5|10702.5|10701|10702.5|10701|10701|10699.5|10648
1669906800000|2022-12-01 15:00:00|10703|10701.5|10704|10702|10704|10702.5|10701.5|10700|2417
1669907100000|2022-12-01 15:05:00|10703.5|10702.5|10703|10701.5|10705|10703.5|10703|10701.5|5854
1669907400000|2022-12-01 15:10:00|10702.5|10701|10702.5|10701|10703.5|10702|10702.5|10701|17980
1669907700000|2022-12-01 15:15:00|10703|10701.5|10702|10700.5|10703.5|10702|10701.5|10700|8266
1669908000000|2022-12-01 15:20:00|10701.5|10700|10701|10699.5|10702.5|10701|10701|10699.5|4760
1669908300000|2022-12-01 15:25:00|10701.5|10700|10701|10699|10702|10700.5|10700.5|10699|3888
1669908600000|2022-12-01 15:30:00|10700.5|10698.5|10700|10698.5|10701.5|10700|10700|10698.5|13750
1669908900000|2022-12-01 15:35:00|10700.5|10699|10700|10698.5|10701.5|10700|10700|10698.5|11918
1669909200000|2022-12-01 15:40:00|10700.5|10699|10699.5|10698|10700.5|10699|10699.5|10698|4571
1669909500000|2022-12-01 15:45:00|10700|10698.5|10701.5|10700|10701.5|10700|10699.5|10698|4887
1669909800000|2022-12-01 15:50:00|10702|10699.5|10702|10700.5|10703|10701.5|10701.5|10699.5|7082
1669910100000|2022-12-01 15:55:00|10701.5|10700|10702.5|10701|10703|10701.5|10701.5|10700|4548
1669910400000|2022-12-01 16:00:00|10703|10701.5|10703|10701.5|10703.5|10702|10702.5|10701|3001
1669910700000|2022-12-01 16:05:00|10702.5|10701|10702|10700.5|10702.5|10701|10701|10699.5|5217
1669911000000|2022-12-01 16:10:00|10701.5|10700|10701.5|10700|10702|10700.5|10701|10699.5|6722
1669911300000|2022-12-01 16:15:00|10701|10699.5|10700|10698.5|10701.5|10700|10699.5|10698|6491
1669911600000|2022-12-01 16:20:00|10699.5|10698|10699|10697.5|10699.5|10698|10698.5|10697|1883
1669911900000|2022-12-01 16:25:00|10699.5|10698|10700|10698.5|10700|10698.5|10699|10697.5|12428
1669912200000|2022-12-01 16:30:00|10700.5|10699|10701.5|10700|10702|10700.5|10700.5|10699|694
1669912500000|2022-12-01 16:35:00|10702|10700.5|10701.5|10700|10702|10700.5|10701|10699.5|5197
1669912800000|2022-12-01 16:40:00|10701|10699.5|10702|10700.5|10702|10700.5|10701|10699.5|2453
1669913100000|2022-12-01 16:45:00|10702.5|10701|10702.5|10700.5|10702.5|10701|10701.5|10700|1142
1669913400000|2022-12-01 16:50:00|10702|10701|10702|10700.5|10702.5|10701|10702|10700.5|5684
1669913700000|2022-12-01 16:55:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|2405
1669914000000|2022-12-01 17:00:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|5563
1669914300000|2022-12-01 17:05:00|10702.5|10700|10701.5|10700|10702.5|10700.5|10701.5|10700|524
1669914600000|2022-12-01 17:10:00|10702|10700.5|10702.5|10701|10702.5|10701|10701.5|10700|586
1669914900000|2022-12-01 17:15:00|10703|10700.5|10702.5|10701|10703|10701.5|10702.5|10700.5|1345
1669915200000|2022-12-01 17:20:00|10703|10701.5|10703|10701.5|10703.5|10702|10702.5|10701|1769
1669915500000|2022-12-01 17:25:00|10702.5|10701|10703.5|10702|10703.5|10702|10702.5|10701|1116
1669915800000|2022-12-01 17:30:00|10703|10701.5|10702|10700.5|10703.5|10702|10701.5|10700|845
1669916100000|2022-12-01 17:35:00|10701.5|10700|10702|10700.5|10702.5|10701|10701.5|10700|119
1669916400000|2022-12-01 17:40:00|10701.5|10700|10702.5|10701|10702.5|10701|10701.5|10700|928
1669916700000|2022-12-01 17:45:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|134
1669917000000|2022-12-01 17:50:00|10702.5|10701|10703.5|10702|10703.5|10702|10702.5|10701|60
1669917300000|2022-12-01 17:55:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|645
1669917600000|2022-12-01 18:00:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|1142
1669917900000|2022-12-01 18:05:00|10703|10701.5|10703|10701.5|10703.5|10701.5|10703|10701|58
1669918200000|2022-12-01 18:10:00|10703.5|10702|10704|10702|10704|10702.5|10703.5|10702|668
1669918500000|2022-12-01 18:15:00|10703.5|10702.5|10702.5|10701|10704|10702.5|10702.5|10701|747
1669918800000|2022-12-01 18:20:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|85
1669919100000|2022-12-01 18:25:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|340
1669919400000|2022-12-01 18:30:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|144
1669919700000|2022-12-01 18:35:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|202
1669920000000|2022-12-01 18:40:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|422
1669920300000|2022-12-01 18:45:00|||||||||5
1669920600000|2022-12-01 18:50:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|379
1669920900000|2022-12-01 18:55:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|431
1669921200000|2022-12-01 19:00:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|96
1669921500000|2022-12-01 19:05:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|167
1669921800000|2022-12-01 19:10:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|40
1669922100000|2022-12-01 19:15:00|10703.5|10702|10704|10702.5|10704|10702.5|10703|10702|49
1669922400000|2022-12-01 19:20:00|10703.5|10702|10704|10702.5|10704.5|10702.5|10703.5|10702|141
1669922700000|2022-12-01 19:25:00|10704.5|10703|10704.5|10703|10705|10703|10704|10702.5|62
1669923000000|2022-12-01 19:30:00|10705|10702.5|10704.5|10703|10705|10703|10704.5|10702.5|19
1669923300000|2022-12-01 19:35:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|13
1669923600000|2022-12-01 19:40:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|141
1669923900000|2022-12-01 19:45:00|10704.5|10703|10705|10703.5|10705.5|10704|10704.5|10703|351
1669924200000|2022-12-01 19:50:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|30
1669924500000|2022-12-01 19:55:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|54
1669924800000|2022-12-01 20:00:00|10704.5|10703|10703.5|10702|10704.5|10703|10703.5|10702|440
1669925100000|2022-12-01 20:05:00|10704|10702.5|10705|10703|10705|10703.5|10704|10702.5|105
1669925400000|2022-12-01 20:10:00|10704.5|10703.5|10704|10702.5|10705|10703.5|10704|10702.5|41
1669925700000|2022-12-01 20:15:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|16
1669926000000|2022-12-01 20:20:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|19
1669926300000|2022-12-01 20:25:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10702.5|32
1669926600000|2022-12-01 20:30:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|48
1669926900000|2022-12-01 20:35:00|10704.5|10703|10705|10703.5|10705.5|10704|10704.5|10703|80
1669927200000|2022-12-01 20:40:00|10705.5|10704|10705|10703.5|10705.5|10704|10704.5|10703|28
1669927500000|2022-12-01 20:45:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10703.5|185
1669927800000|2022-12-01 20:50:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|138
1669928100000|2022-12-01 20:55:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|34
1669940100000|2022-12-02 00:15:00|10704|10702|10703.5|10702|10704|10702.5|10703.5|10702|51
1669940400000|2022-12-02 00:20:00|||||||||39
1669940700000|2022-12-02 00:25:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|33
1669941000000|2022-12-02 00:30:00|10702.5|10701|10703|10701|10703|10701.5|10702.5|10701|228
1669941300000|2022-12-02 00:35:00|10702.5|10701.5|10703|10701.5|10703.5|10702|10702.5|10701.5|34
1669941900000|2022-12-02 00:45:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|12
1669942200000|2022-12-02 00:50:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|4
1669942500000|2022-12-02 00:55:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|22
1669942800000|2022-12-02 01:00:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|125
1669943100000|2022-12-02 01:05:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|69
1669943400000|2022-12-02 01:10:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|0
1669943700000|2022-12-02 01:15:00|||||||||120
1669944000000|2022-12-02 01:20:00|10703.5||10703||10703.5||10703||3
1669944300000|2022-12-02 01:25:00|10703.5||10703||10703.5||10703||96
1669944900000|2022-12-02 01:35:00|||||||||21
1669945500000|2022-12-02 01:45:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|48
1669945800000|2022-12-02 01:50:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|77
1669946100000|2022-12-02 01:55:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|223
1669946400000|2022-12-02 02:00:00|||||||||41
1669947000000|2022-12-02 02:10:00|10703|10701.5|10703|10701.5|10703|10702|10703|10701.5|10
1669947300000|2022-12-02 02:15:00||10701||10701||10701||10701|7
1669947600000|2022-12-02 02:20:00||10701.5||10701.5||10701.5||10701.5|1
1669947900000|2022-12-02 02:25:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|318
1669948200000|2022-12-02 02:30:00|||||||||2
1669948500000|2022-12-02 02:35:00|||||||||2
1669948800000|2022-12-02 02:40:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|49
1669949100000|2022-12-02 02:45:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|226
1669949400000|2022-12-02 02:50:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|125
1669949700000|2022-12-02 02:55:00|||||||||25
1669950000000|2022-12-02 03:00:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|231
1669950300000|2022-12-02 03:05:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|292
1669950600000|2022-12-02 03:10:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|88
1669950900000|2022-12-02 03:15:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|118
1669951200000|2022-12-02 03:20:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|3
1669951500000|2022-12-02 03:25:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|9
1669951800000|2022-12-02 03:30:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|18
1669952100000|2022-12-02 03:35:00|10700|10698.5|10700.5|10699|10701|10699.5|10700|10698.5|87
1669952400000|2022-12-02 03:40:00|10700|10698.5|10700.5|10698.5|10700.5|10699|10700|10698.5|123
1669952700000|2022-12-02 03:45:00|10700|10699|10700|10698.5|10700.5|10699|10700|10698.5|25
1669953000000|2022-12-02 03:50:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|51
1669953600000|2022-12-02 04:00:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|141
1669954200000|2022-12-02 04:10:00|||||||||1
1669954800000|2022-12-02 04:20:00|||||||||14
1669955700000|2022-12-02 04:35:00|||||||||409
1669956000000|2022-12-02 04:40:00|10700|10698.5|10700|10698|10700|10698.5|10699.5|10698|21
1669956300000|2022-12-02 04:45:00|10699.5|10698.5|10699.5|10698|10699.5|10698.5|10699.5|10698|5
1669956600000|2022-12-02 04:50:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|10
1669957800000|2022-12-02 05:10:00|||||||||11
1669958100000|2022-12-02 05:15:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|122
1669958400000|2022-12-02 05:20:00|10700.5||10700||10700.5||10700||0
1669958700000|2022-12-02 05:25:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|128
1669959000000|2022-12-02 05:30:00|10700|10698.5|10700|10698|10700|10698.5|10699.5|10698|235
1669959300000|2022-12-02 05:35:00|10699.5|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|36
1669959600000|2022-12-02 05:40:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|46
1669959900000|2022-12-02 05:45:00|||||||||2
1669960200000|2022-12-02 05:50:00|10699|10697.5|10699|10697.5|10699.5|10697.5|10699|10697.5|217
1669960500000|2022-12-02 05:55:00|10699.5|10698|10699|10697.5|10699.5|10698|10698.5|10697|138
1669960800000|2022-12-02 06:00:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696|2435
1669961100000|2022-12-02 06:05:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|2216
1669961400000|2022-12-02 06:10:00|10697.5|10696|10697.5|10695.5|10697.5|10696|10697|10695.5|226
1669961700000|2022-12-02 06:15:00|10697|10696|10697|10695.5|10697.5|10696|10697|10695.5|81
1669962000000|2022-12-02 06:20:00|10697.5||10697.5||10697.5||10697||21
1669962300000|2022-12-02 06:25:00|10697||10697||10697.5||10697||31
1669962600000|2022-12-02 06:30:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|387
1669962900000|2022-12-02 06:35:00|10696.5|10695|10697|10695|10697|10695.5|10696.5|10695|357
1669963200000|2022-12-02 06:40:00|10696.5|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|80
1669963500000|2022-12-02 06:45:00|10697|10695.5|10697.5|10696|10697.5|10696|10696.5|10695|125
1669963800000|2022-12-02 06:50:00||10695.5||10696||10696||10695.5|51
1669964100000|2022-12-02 06:55:00|10698|10696.5|10697|10695.5|10698|10696.5|10697|10695.5|242
1669964400000|2022-12-02 07:00:00|10698|10696|10698|10696.5|10699|10697.5|10696|10694.5|3057
1669964700000|2022-12-02 07:05:00|10697.5|10696|10696|10694.5|10698|10696.5|10695.5|10694|3896
1669965000000|2022-12-02 07:10:00|10696.5|10695|10697|10695.5|10697|10695.5|10696|10694.5|638
1669965300000|2022-12-02 07:15:00|10696.5|10695|10696.5|10695|10697.5|10696|10696.5|10695|1801
1669965600000|2022-12-02 07:20:00|10697|10695.5|10698|10696.5|10698|10696.5|10697|10695.5|1260
1669965900000|2022-12-02 07:25:00|10698.5|10697|10697|10695.5|10698.5|10697|10696.5|10695|986
1669966200000|2022-12-02 07:30:00|10696.5|10695|10696|10694.5|10696.5|10695|10695|10693.5|554
1669966500000|2022-12-02 07:35:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|4162
1669966800000|2022-12-02 07:40:00|10695.5|10694|10696.5|10695|10696.5|10695|10695|10693.5|3639
1669967100000|2022-12-02 07:45:00|10696|10694.5|10697.5|10696|10697.5|10696|10696|10694.5|927
1669967400000|2022-12-02 07:50:00|10698|10696.5|10698.5|10697|10699|10697.5|10697.5|10696|10217
1669967700000|2022-12-02 07:55:00|10699|10697.5|10698|10696.5|10699.5|10698|10698|10696.5|1272
1669968000000|2022-12-02 08:00:00|10698.5|10697|10699.5|10698|10700.5|10699|10698.5|10696.5|1573
1669968300000|2022-12-02 08:05:00|10700|10698.5|10703.5|10702|10703.5|10702|10699.5|10698|6120
1669968600000|2022-12-02 08:10:00|10703|10701.5|10701|10699.5|10703.5|10702|10701|10699.5|2344
1669968900000|2022-12-02 08:15:00|10700.5|10699|10702.5|10700.5|10702.5|10701|10699.5|10698|1214
1669969200000|2022-12-02 08:20:00|10702|10701|10702|10700.5|10704.5|10703|10702|10700.5|5686
1669969500000|2022-12-02 08:25:00|10702.5|10701|10701.5|10700|10702.5|10701|10700.5|10699|4756
1669969800000|2022-12-02 08:30:00|10701|10699.5|10701.5|10700|10702|10700.5|10701|10699.5|2043
1669970100000|2022-12-02 08:35:00|10702|10700.5|10702.5|10701|10703|10701.5|10701.5|10700|14635
1669970400000|2022-12-02 08:40:00|10703|10701.5|10706|10704.5|10706.5|10705|10703|10701.5|6056
1669970700000|2022-12-02 08:45:00|10705.5|10704|10705|10703.5|10706|10704.5|10705|10703.5|10554
1669971000000|2022-12-02 08:50:00|10704.5|10703|10704.5|10703|10705|10703.5|10704|10702.5|8372
1669971300000|2022-12-02 08:55:00|10704|10702.5|10707|10705.5|10707.5|10706|10704|10702.5|13395
1669971600000|2022-12-02 09:00:00|10706.5|10705|10707.5|10706|10707.5|10706|10706.5|10705|18017
1669971900000|2022-12-02 09:05:00|10707|10705.5|10708|10706.5|10708.5|10707|10707|10705.5|16304
1669972200000|2022-12-02 09:10:00|10707.5|10706|10708|10706.5|10708.5|10707|10707.5|10706|5225
1669972500000|2022-12-02 09:15:00|10707.5|10706|10711|10709.5|10711|10709.5|10707.5|10706|11120
1669972800000|2022-12-02 09:20:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|4180
1669973100000|2022-12-02 09:25:00|10711|10709.5|10711|10709.5|10711.5|10710|10710.5|10709|5146
1669973400000|2022-12-02 09:30:00|10711.5|10710|10712|10710.5|10712.5|10711|10710.5|10709|5151
1669973700000|2022-12-02 09:35:00|10711.5|10710|10712|10710.5|10713|10711.5|10711.5|10710|18017
1669974000000|2022-12-02 09:40:00|10712.5|10711|10712|10710.5|10713|10711.5|10710.5|10709|32116
1669974300000|2022-12-02 09:45:00|10712.5|10711|10713.5|10712|10713.5|10712|10712|10710.5|23396
1669974600000|2022-12-02 09:50:00|10714|10712.5|10714.5|10713|10715|10713.5|10713|10711.5|5881
1669974900000|2022-12-02 09:55:00|10714|10712.5|10716.5|10715|10716.5|10715|10713.5|10712|10791
1669975200000|2022-12-02 10:00:00|10716|10714.5|10715|10713.5|10716.5|10715|10714.5|10713|15220
1669975500000|2022-12-02 10:05:00|10714.5|10713|10714|10712.5|10715|10713.5|10714|10712.5|9031
1669975800000|2022-12-02 10:10:00|10713.5|10712|10714.5|10713|10715|10713.5|10713.5|10712|5337
1669976100000|2022-12-02 10:15:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10712.5|23885
1669976400000|2022-12-02 10:20:00|10715|10713.5|10716|10714.5|10716|10714.5|10715|10713.5|19212
1669976700000|2022-12-02 10:25:00|10716.5|10715|10716|10714.5|10716.5|10715|10715.5|10714|5295
1669977000000|2022-12-02 10:30:00|10716.5|10715|10716|10714.5|10716.5|10715|10715.5|10714|1951
1669977300000|2022-12-02 10:35:00|10716.5|10715|10716.5|10715|10717|10715.5|10716|10714.5|2095
1669977600000|2022-12-02 10:40:00|10717|10715.5|10716|10714.5|10717|10715.5|10715.5|10714|7278
1669977900000|2022-12-02 10:45:00|10715.5|10714|10715.5|10714|10716|10714.5|10715|10713.5|2229
1669978200000|2022-12-02 10:50:00|10716|10714.5|10716|10714.5|10716|10714.5|10715.5|10714|2329
1669978500000|2022-12-02 10:55:00|10715.5|10714|10713.5|10712|10715.5|10714|10713.5|10712|6550
1669978800000|2022-12-02 11:00:00|10714|10711.5|10713|10711.5|10714|10711.5|10713|10711.5|3989
1669979100000|2022-12-02 11:05:00|10712.5|10711|10712.5|10711|10713|10711.5|10712|10710.5|5835
1669979400000|2022-12-02 11:10:00|10712|10710.5|10712|10710.5|10713.5|10712|10712|10710.5|7397
1669979700000|2022-12-02 11:15:00|10711.5|10710|10713|10711.5|10713.5|10712|10711.5|10710|14640
1669980000000|2022-12-02 11:20:00|10712.5|10711|10714.5|10713|10714.5|10713|10712|10710.5|5649
1669980300000|2022-12-02 11:25:00|10714|10712.5|10715|10713.5|10715|10713.5|10713.5|10712|4333
1669980600000|2022-12-02 11:30:00|10714.5|10713|10713|10711.5|10714.5|10713|10713|10711.5|4985
1669980900000|2022-12-02 11:35:00|10713.5|10712|10713|10711.5|10713.5|10712|10712.5|10711|14092
1669981200000|2022-12-02 11:40:00|10712.5|10711|10713.5|10712|10714|10712.5|10712|10710.5|4673
1669981500000|2022-12-02 11:45:00|10713|10711.5|10713.5|10712|10713.5|10712|10712.5|10711|3946
1669981800000|2022-12-02 11:50:00|10713|10711.5|10712.5|10711|10713|10711.5|10711.5|10710|4603
1669982100000|2022-12-02 11:55:00|10713|10711.5|10713.5|10712|10713.5|10712|10712.5|10711|16800
1669982400000|2022-12-02 12:00:00|10713|10711.5|10713.5|10712|10713.5|10712|10711.5|10710|4678
1669982700000|2022-12-02 12:05:00|10713|10711.5|10712.5|10711|10713.5|10712|10712.5|10711|3826
1669983000000|2022-12-02 12:10:00|10712|10710.5|10714|10712.5|10714|10712.5|10712|10710.5|1920
1669983300000|2022-12-02 12:15:00|10713.5|10712|10713|10711.5|10714|10712.5|10713|10711.5|1231
1669983600000|2022-12-02 12:20:00|10713.5|10712|10713.5|10712|10714.5|10713|10713.5|10712|12160
1669983900000|2022-12-02 12:25:00|10714|10712.5|10714.5|10713|10715|10713.5|10713.5|10712|4453
1669984200000|2022-12-02 12:30:00|10715|10713.5|10715.5|10714|10716.5|10715|10714.5|10713|20975
1669984500000|2022-12-02 12:35:00|10715|10713.5|10714.5|10713|10715.5|10714|10714.5|10713|2879
1669984800000|2022-12-02 12:40:00|10715|10713.5|10714|10712.5|10715|10713.5|10714|10712.5|14909
1669985100000|2022-12-02 12:45:00|10714.5|10713|10714|10712.5|10715|10713.5|10714|10712|2370
1669985400000|2022-12-02 12:50:00|10714.5|10713|10714.5|10713|10715|10713.5|10714|10712.5|3156
1669985700000|2022-12-02 12:55:00|10714|10712.5|10715.5|10714|10716|10714|10713.5|10712|4475
1669986000000|2022-12-02 13:00:00|10715|10713.5|10713.5|10712|10715.5|10714|10713.5|10712|2832
1669986300000|2022-12-02 13:05:00|10714|10712.5|10713.5|10712|10714.5|10713|10713.5|10712|3329
1669986600000|2022-12-02 13:10:00|10713|10711.5|10713|10711.5|10713.5|10712|10712.5|10711|2199
1669986900000|2022-12-02 13:15:00|10713.5|10712|10713.5|10712|10713.5|10712|10712.5|10710.5|2226
1669987200000|2022-12-02 13:20:00|10714|10712.5|10714.5|10712.5|10715|10713.5|10713|10711.5|11194
1669987500000|2022-12-02 13:25:00|10714|10713|10717.5|10714.5|10717.5|10715.5|10714|10712.5|3424
1669987800000|2022-12-02 13:30:00|10715|10709.5|10699|10697.5|10715|10711.5|10697.5|10696|8764
1669988100000|2022-12-02 13:35:00|10698.5|10697|10701|10699.5|10702|10700.5|10696.5|10695|13539
1669988400000|2022-12-02 13:40:00|10700.5|10699|10700|10698.5|10701|10699.5|10697|10695.5|4421
1669988700000|2022-12-02 13:45:00|10700.5|10699|10703.5|10702|10704.5|10703|10699.5|10698|5006
1669989000000|2022-12-02 13:50:00|10704|10702.5|10705.5|10704|10707|10705.5|10702.5|10701|6093
1669989300000|2022-12-02 13:55:00|10705|10703.5|10702.5|10701|10705.5|10704|10701|10699.5|9471
1669989600000|2022-12-02 14:00:00|10702|10700.5|10698|10696.5|10702.5|10701|10698|10696.5|2763
1669989900000|2022-12-02 14:05:00|10698.5|10697|10696.5|10695|10700|10698.5|10696.5|10695|1966
1669990200000|2022-12-02 14:10:00|10697|10695.5|10699|10697.5|10699.5|10698|10696|10694.5|4768
1669990500000|2022-12-02 14:15:00|10698.5|10697|10701|10699.5|10701|10699.5|10698.5|10697|2317
1669990800000|2022-12-02 14:20:00|10700.5|10699|10702|10700.5|10702|10700.5|10700.5|10699|1818
1669991100000|2022-12-02 14:25:00|10701.5|10700|10702.5|10701|10702.5|10701|10700.5|10699|6974
1669991400000|2022-12-02 14:30:00|10703|10701.5|10700.5|10699|10703|10701.5|10699|10697.5|4797
1669991700000|2022-12-02 14:35:00|10701|10699.5|10701.5|10700|10702|10700.5|10699|10697.5|7701
1669992000000|2022-12-02 14:40:00|10701|10699.5|10702|10700.5|10702|10700.5|10699.5|10698|4263
1669992300000|2022-12-02 14:45:00|10701.5|10700|10698.5|10697|10702|10700.5|10698.5|10697|3116
1669992600000|2022-12-02 14:50:00|10698|10696.5|10697.5|10696|10698.5|10697|10696.5|10695|2595
1669992900000|2022-12-02 14:55:00|10697|10695.5|10696|10694.5|10697|10696|10695|10693.5|1539
1669993200000|2022-12-02 15:00:00|10696.5|10695|10697.5|10696|10698.5|10697|10696.5|10695|2429
1669993500000|2022-12-02 15:05:00|10698|10696.5|10698.5|10697|10698.5|10697|10697|10695.5|3897
1669993800000|2022-12-02 15:10:00|10699|10697.5|10698.5|10697|10699|10697.5|10698|10696.5|5764
1669994100000|2022-12-02 15:15:00|10698|10696.5|10695.5|10694|10698|10696.5|10695|10693|4911
1669994400000|2022-12-02 15:20:00|10695|10693.5|10695.5|10694|10696|10694.5|10694.5|10693|4587
1669994700000|2022-12-02 15:25:00|10695|10693.5|10695|10693.5|10695.5|10694|10694|10692.5|9024
1669995000000|2022-12-02 15:30:00|10694.5|10693|10696|10694.5|10696|10694.5|10694|10692.5|3698
1669995300000|2022-12-02 15:35:00|10695.5|10694|10695|10693.5|10696|10694.5|10694.5|10693|6847
1669995600000|2022-12-02 15:40:00|10695.5|10694|10694.5|10693|10696|10694.5|10694|10692.5|5421
1669995900000|2022-12-02 15:45:00|10694|10692.5|10694.5|10693|10695|10693.5|10694|10692.5|1426
1669996200000|2022-12-02 15:50:00|10695|10693.5|10695.5|10694|10696|10694.5|10694.5|10693.5|3502
1669996500000|2022-12-02 15:55:00|10695|10693.5|10694|10692.5|10695|10694|10694|10692.5|4143
1669996800000|2022-12-02 16:00:00|10693.5|10692|10692.5|10691|10693.5|10692|10691.5|10690|5932
1669997100000|2022-12-02 16:05:00|10693|10690.5|10689.5|10688|10693|10691|10689.5|10688|6749
1669997400000|2022-12-02 16:10:00|10689|10687.5|10689|10687.5|10690|10688.5|10688.5|10687|5733
1669997700000|2022-12-02 16:15:00|10689.5|10688|10689.5|10688|10689.5|10688|10688.5|10687|7566
1669998000000|2022-12-02 16:20:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|3251
1669998300000|2022-12-02 16:25:00|10690|10688.5|10691.5|10690|10691.5|10690|10689.5|10688|7680
1669998600000|2022-12-02 16:30:00|10691|10689.5|10691|10689.5|10691.5|10690|10690.5|10689|2776
1669998900000|2022-12-02 16:35:00|10691.5|10690|10690.5|10689|10691.5|10690|10690.5|10689|3972
1669999200000|2022-12-02 16:40:00|10691|10689.5|10691.5|10690|10691.5|10690|10690.5|10689|2617
1669999500000|2022-12-02 16:45:00|10692|10690.5|10692.5|10691|10693|10691.5|10692|10690.5|6246
1669999800000|2022-12-02 16:50:00|10692|10690.5|10691|10689.5|10692.5|10691|10691|10689.5|866
1670000100000|2022-12-02 16:55:00|10690.5|10689|10690.5|10689|10692|10690.5|10690.5|10689|2480
1670000400000|2022-12-02 17:00:00|10690|10688.5|10689.5|10688|10690.5|10689|10689.5|10688|1808
1670000700000|2022-12-02 17:05:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|893
1670001000000|2022-12-02 17:10:00|10690|10688.5|10690.5|10689|10690.5|10689|10689.5|10688|1056
1670001300000|2022-12-02 17:15:00|10690|10688.5|10690|10688.5|10691|10689.5|10690|10688.5|2567
1670001600000|2022-12-02 17:20:00|10690.5|10689|10690.5|10689|10691|10689.5|10690|10688.5|832
1670001900000|2022-12-02 17:25:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|753
1670002200000|2022-12-02 17:30:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|302
1670002500000|2022-12-02 17:35:00|||||||||6
1670002800000|2022-12-02 17:40:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|193
1670003100000|2022-12-02 17:45:00|10690.5|10689|10689.5|10688|10690.5|10689|10689.5|10688|306
1670003400000|2022-12-02 17:50:00|10690|10688.5|10690|10688.5|10690|10688.5|10690|10688.5|503
1670003700000|2022-12-02 17:55:00|10690.5|10689|10690.5|10689|10690.5|10689|10690|10688.5|47
1670004000000|2022-12-02 18:00:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|60
1670004300000|2022-12-02 18:05:00|10690.5|10689|10689.5|10688|10690.5|10689|10689.5|10688|83
1670004600000|2022-12-02 18:10:00|10690|10688.5|10689.5|10688|10690|10688.5|10689.5|10688|34
1670004900000|2022-12-02 18:15:00|10690|10688.5|10690|10688.5|10690|10688.5|10689.5|10688|131
1670005200000|2022-12-02 18:20:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|51
1670005500000|2022-12-02 18:25:00|10690.5|10689|10690.5|10689|10690.5|10689|10690|10688.5|2572
1670005800000|2022-12-02 18:30:00|||||||||150
1670006100000|2022-12-02 18:35:00||10688.5||10689||10689||10688.5|1
1670006400000|2022-12-02 18:40:00|10691|10689.5|10691|10689.5|10691.5|10690|10690.5|10689|199
1670006700000|2022-12-02 18:45:00|10690.5|10689|10691|10689.5|10691|10689.5|10690.5|10689|28
1670007000000|2022-12-02 18:50:00|10691.5|10690|10691.5|10690|10692|10690.5|10691.5|10690|199
1670007300000|2022-12-02 18:55:00|10692|10690.5|10692|10690.5|10692|10690.5|10691.5|10690|9
1670007600000|2022-12-02 19:00:00|10691.5|10690|10692|10690.5|10692|10690.5|10691.5|10690|48
1670007900000|2022-12-02 19:05:00|10691.5|10690|10692|10690.5|10692|10690.5|10691.5|10690|111
1670008200000|2022-12-02 19:10:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|259
1670008500000|2022-12-02 19:15:00|||||||||4
1670009100000|2022-12-02 19:25:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|19
1670009400000|2022-12-02 19:30:00|10691.5|10690|10692|10690.5|10692|10690.5|10691.5|10690|64
1670010000000|2022-12-02 19:40:00|||||||||19
1670010300000|2022-12-02 19:45:00|||||||||3
1670010600000|2022-12-02 19:50:00|||||||||9
1670010900000|2022-12-02 19:55:00|10692.5|10691|10694|10692.5|10694|10692.5|10692.5|10691|471
1670011200000|2022-12-02 20:00:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|61
1670011500000|2022-12-02 20:05:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|42
1670011800000|2022-12-02 20:10:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|18
1670012700000|2022-12-02 20:25:00|||||||||1
1670013000000|2022-12-02 20:30:00|10693|10691.5|10693|10691.5|10693.5|10692|10693|10691.5|24
1670013300000|2022-12-02 20:35:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|9
1670013600000|2022-12-02 20:40:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|24
1670013900000|2022-12-02 20:45:00|10694.5|10693|10695|10693.5|10695|10693.5|10694.5|10693|3
1670014200000|2022-12-02 20:50:00|10695.5|10693|10695.5|10694|10696|10694.5|10695|10693|163
1670014500000|2022-12-02 20:55:00|10696|10694.5|10695.5|10694|10699.5|10698|10695.5|10694|2603
1670199300000|2022-12-05 00:15:00|10692|10691|10691|10689.5|10692.5|10691|10691|10689.5|191
1670199600000|2022-12-05 00:20:00|10691.5|10689|10690.5|10689|10691.5|10689.5|10690.5|10689|247
1670199900000|2022-12-05 00:25:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|13
1670200200000|2022-12-05 00:30:00|10690|10688.5|10690|10688.5|10690.5|10688.5|10690|10688.5|16
1670200500000|2022-12-05 00:35:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|12
1670200800000|2022-12-05 00:40:00|10689|10687.5|10689|10687.5|10689|10687.5|10689|10687.5|27
1670201100000|2022-12-05 00:45:00|10689.5|10688|10689|10687.5|10689.5|10688|10689|10687.5|6
1670201400000|2022-12-05 00:50:00|10689.5|10688|10689|10687.5|10689.5|10688|10689|10687.5|227
1670201700000|2022-12-05 00:55:00|10689.5|10688|10689|10687.5|10689.5|10688|10689|10687.5|63
1670202000000|2022-12-05 01:00:00|10689.5|10688|10690.5|10688.5|10690.5|10689|10689|10687.5|275
1670202300000|2022-12-05 01:05:00|10690|10688|10690|10688|10690.5|10688|10689.5|10688|20
1670202600000|2022-12-05 01:10:00|10689.5||10690||10690||10689.5||10
1670202900000|2022-12-05 01:15:00||10688.5||10688.5||10688.5||10688|12
1670203200000|2022-12-05 01:20:00|10690.5||10690||10690.5||10690||13
1670203500000|2022-12-05 01:25:00|10690.5||10690||10690.5||10690||427
1670203800000|2022-12-05 01:30:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10688.5|48
1670204100000|2022-12-05 01:35:00||10688.5||10689||10689||10688.5|16
1670204400000|2022-12-05 01:40:00||10688.5||10688.5||10688.5||10688.5|12
1670204700000|2022-12-05 01:45:00|10690|10688|10690|10688.5|10690.5|10688.5|10690|10688|29
1670205000000|2022-12-05 01:50:00|10690.5||10690||10690.5||10690||13
1670205300000|2022-12-05 01:55:00|||||||||15
1670205600000|2022-12-05 02:00:00|||||||||8
1670205900000|2022-12-05 02:05:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10688.5|13
1670206200000|2022-12-05 02:10:00|10690|10688.5|10690|10688.5|10690.5|10688.5|10690|10688.5|9
1670206500000|2022-12-05 02:15:00|||||||||104
1670206800000|2022-12-05 02:20:00|10690.5||10690||10690.5||10690||7
1670207100000|2022-12-05 02:25:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|10
1670207400000|2022-12-05 02:30:00|||||||||7
1670207700000|2022-12-05 02:35:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|31
1670208000000|2022-12-05 02:40:00|10690.5|10689|10690.5|10689|10690.5|10689|10690|10689|10
1670208300000|2022-12-05 02:45:00|10691|10689.5|10691|10689|10691|10689.5|10690.5|10689|25
1670208600000|2022-12-05 02:50:00|10690.5|10689.5|10690.5|10689|10690.5|10689.5|10690.5|10689|9
1670208900000|2022-12-05 02:55:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|15
1670209200000|2022-12-05 03:00:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|48
1670209500000|2022-12-05 03:05:00|||||||||13
1670209800000|2022-12-05 03:10:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10689|46
1670210100000|2022-12-05 03:15:00|10690.5|10689|10691|10689|10691|10689.5|10690.5|10689|15
1670210400000|2022-12-05 03:20:00|10690.5||10691||10691||10690.5||8
1670210700000|2022-12-05 03:25:00||10689.5||10689.5||10689.5||10689.5|14
1670211000000|2022-12-05 03:30:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|8
1670211300000|2022-12-05 03:35:00|10691|10689.5|10691.5|10689.5|10691.5|10690|10691|10689.5|21
1670211600000|2022-12-05 03:40:00|||||||||6
1670211900000|2022-12-05 03:45:00|||||||||11
1670212200000|2022-12-05 03:50:00|10691||10691||10691.5||10691||12
1670212500000|2022-12-05 03:55:00|10691.5||10691.5||10691.5||10691||16
1670212800000|2022-12-05 04:00:00|10691||10691||10691||10691||6
1670213100000|2022-12-05 04:05:00|||||||||12
1670213400000|2022-12-05 04:10:00|||||||||7
1670213700000|2022-12-05 04:15:00|10690.5|10689|10691|10689|10691|10689|10690.5|10689|36
1670214000000|2022-12-05 04:20:00|10690.5|10688.5|10690|10688.5|10690.5|10688.5|10690|10688.5|8
1670214300000|2022-12-05 04:25:00|10690.5|10688|10689.5|10688|10690.5|10688|10689.5|10688|39
1670214600000|2022-12-05 04:30:00|10689|10687.5|10689|10687.5|10689|10688|10689|10687.5|65
1670214900000|2022-12-05 04:35:00|10688.5|10687|10689|10687.5|10689|10687.5|10688.5|10687|50
1670215200000|2022-12-05 04:40:00|10688.5|10687|10689|10687.5|10689|10687.5|10688.5|10687|102
1670215500000|2022-12-05 04:45:00|10689.5|10688|10689.5|10688|10689.5|10688|10689|10687.5|14
1670215800000|2022-12-05 04:50:00|||||||||514
1670216100000|2022-12-05 04:55:00|||||||||11
1670216400000|2022-12-05 05:00:00|10690||10690||10690||10690||91
1670216700000|2022-12-05 05:05:00|10689.5||10689.5||10689.5||10689.5||12
1670217000000|2022-12-05 05:10:00|10690||10690||10690||10690||10
1670217300000|2022-12-05 05:15:00|10689.5||10690||10690||10689.5||1101
1670217600000|2022-12-05 05:20:00|10689.5|10688.5|10690|10688.5|10690|10688.5|10689.5|10688.5|9
1670217900000|2022-12-05 05:25:00|||||||||12
1670218200000|2022-12-05 05:30:00|10690.5|10689|10691.5|10690|10691.5|10690|10690|10688.5|672
1670218500000|2022-12-05 05:35:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|35
1670218800000|2022-12-05 05:40:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|20
1670219100000|2022-12-05 05:45:00|||||||||9
1670219400000|2022-12-05 05:50:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|123
1670219700000|2022-12-05 05:55:00|||||||||8
1670220000000|2022-12-05 06:00:00|||||||||10
1670220300000|2022-12-05 06:05:00|||||||||15
1670220600000|2022-12-05 06:10:00|10690|10688.5|10690|10688.5|10690.5|10688.5|10690|10688.5|17
1670220900000|2022-12-05 06:15:00|10690.5|10689|10690.5|10689|10691|10689.5|10690.5|10689|34
1670221200000|2022-12-05 06:20:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10689|11
1670221500000|2022-12-05 06:25:00|||||||||7
1670221800000|2022-12-05 06:30:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|59
1670222100000|2022-12-05 06:35:00|||||||||23
1670222400000|2022-12-05 06:40:00|||||||||10
1670222700000|2022-12-05 06:45:00|10692|10690.5|10692|10690.5|10693|10691.5|10692|10690.5|897
1670223000000|2022-12-05 06:50:00|10692.5|10691|10692.5|10690.5|10692.5|10691|10692|10690.5|69
1670223300000|2022-12-05 06:55:00|10693|10691|10692|10690.5|10693|10691.5|10692|10690.5|525
1670223600000|2022-12-05 07:00:00|10691.5|10690|10688|10686.5|10691.5|10690.5|10688|10686.5|2116
1670223900000|2022-12-05 07:05:00|10687.5|10686|10687.5|10686|10688.5|10687|10687.5|10686|2213
1670224200000|2022-12-05 07:10:00|10687|10685.5|10687|10685.5|10687.5|10686|10686.5|10685|2236
1670224500000|2022-12-05 07:15:00|10687.5|10686|10688|10686.5|10688|10686.5|10686.5|10685|361
1670224800000|2022-12-05 07:20:00|10687.5|10686|10686.5|10685|10688|10686|10686.5|10685|608
1670225100000|2022-12-05 07:25:00|10686|10684.5|10687.5|10686|10687.5|10686|10686|10684.5|554
1670225400000|2022-12-05 07:30:00|10687|10685.5|10687.5|10686|10688.5|10686.5|10686.5|10685|2690
1670225700000|2022-12-05 07:35:00|10688|10686.5|10687.5|10686|10688|10686.5|10686.5|10685|1106
1670226000000|2022-12-05 07:40:00|10688|10686.5|10684|10682.5|10688|10686.5|10684|10682.5|1777
1670226300000|2022-12-05 07:45:00|10684.5|10683|10682|10680.5|10685|10683.5|10681.5|10680|9413
1670226600000|2022-12-05 07:50:00|10682.5|10681|10683.5|10682|10684|10682.5|10682|10680.5|2754
1670226900000|2022-12-05 07:55:00|10684|10682.5|10685|10683.5|10685|10683.5|10684|10682|1492
1670227200000|2022-12-05 08:00:00|10685.5|10684|10686.5|10685|10687.5|10686|10685|10683.5|4609
1670227500000|2022-12-05 08:05:00|10687|10685.5|10688|10686.5|10688.5|10687|10686.5|10684.5|9476
1670227800000|2022-12-05 08:10:00|10688.5|10687|10686.5|10685|10688.5|10687|10686|10684.5|3558
1670228100000|2022-12-05 08:15:00|10686|10684.5|10685|10683.5|10686|10684.5|10684.5|10683|6062
1670228400000|2022-12-05 08:20:00|10684.5|10683|10683.5|10682|10685.5|10684|10683.5|10682|12021
1670228700000|2022-12-05 08:25:00|10683|10681.5|10683|10681.5|10684.5|10683|10683|10681.5|4176
1670229000000|2022-12-05 08:30:00|10683.5|10682|10683.5|10682|10684|10682.5|10683|10681.5|2919
1670229300000|2022-12-05 08:35:00|10683|10681.5|10682|10680.5|10683|10681.5|10681|10679.5|8488
1670229600000|2022-12-05 08:40:00|10682.5|10681|10683.5|10682|10683.5|10682|10681.5|10680|6373
1670229900000|2022-12-05 08:45:00|10683|10681.5|10683.5|10682|10684.5|10683|10682.5|10681|4218
1670230200000|2022-12-05 08:50:00|10683|10681.5|10682.5|10681|10683|10681.5|10682|10680.5|4507
1670230500000|2022-12-05 08:55:00|10683|10680.5|10683|10681.5|10683.5|10682|10682|10680.5|22436
1670230800000|2022-12-05 09:00:00|10683.5|10682|10682.5|10681|10683.5|10682|10682.5|10681|4425
1670231100000|2022-12-05 09:05:00|10683|10681.5|10683.5|10682|10683.5|10682|10682.5|10681|7682
1670231400000|2022-12-05 09:10:00|10684|10682.5|10687|10685|10687.5|10686|10683.5|10682|29521
1670231700000|2022-12-05 09:15:00|10686.5|10685.5|10688.5|10687|10688.5|10687|10686.5|10685|10538
1670232000000|2022-12-05 09:20:00|10689|10687.5|10687.5|10686|10689|10687.5|10687.5|10686|5114
1670232300000|2022-12-05 09:25:00|10688|10686.5|10688.5|10687|10689|10687.5|10687.5|10686|9031
1670232600000|2022-12-05 09:30:00|10688|10686.5|10688.5|10687|10689.5|10688|10688|10686.5|4613
1670232900000|2022-12-05 09:35:00|10689|10687.5|10688|10686.5|10689|10687.5|10687.5|10686|12483
1670233200000|2022-12-05 09:40:00|10688.5|10687|10690|10688.5|10690|10688.5|10688.5|10687|3744
1670233500000|2022-12-05 09:45:00|10689.5|10688|10690|10688.5|10691|10689.5|10689.5|10688|5079
1670233800000|2022-12-05 09:50:00|10689.5|10688|10690|10688.5|10690.5|10689|10689.5|10688|6137
1670234100000|2022-12-05 09:55:00|10689.5|10688|10691.5|10690|10691.5|10690|10689|10687.5|21605
1670234400000|2022-12-05 10:00:00|10691|10689.5|10692.5|10691|10693|10691.5|10691|10689.5|28443
1670234700000|2022-12-05 10:05:00|10693|10691.5|10693|10691.5|10694|10692.5|10692|10690.5|7828
1670235000000|2022-12-05 10:10:00|10693.5|10692|10693|10691.5|10695|10693.5|10693|10691.5|5419
1670235300000|2022-12-05 10:15:00|10693.5|10692|10694|10692.5|10694|10692.5|10693|10691.5|15588
1670235600000|2022-12-05 10:20:00|10694.5|10693|10694.5|10693|10696|10694.5|10694|10693|6558
1670235900000|2022-12-05 10:25:00|10695|10693.5|10695|10693.5|10696|10694|10694.5|10693|25122
1670236200000|2022-12-05 10:30:00|10695.5|10694|10693.5|10691.5|10695.5|10694|10693|10691.5|5365
1670236500000|2022-12-05 10:35:00|10693|10692|10693|10691.5|10693.5|10692|10692.5|10691|5699
1670236800000|2022-12-05 10:40:00|10693.5|10692|10696|10694.5|10696.5|10695|10693|10691.5|11714
1670237100000|2022-12-05 10:45:00|10696.5|10695|10693.5|10692|10696.5|10695|10693|10691.5|4329
1670237400000|2022-12-05 10:50:00|10693|10691.5|10694.5|10693|10694.5|10693|10692.5|10691|3256
1670237700000|2022-12-05 10:55:00|10694|10692.5|10693|10691.5|10694|10692.5|10691|10689.5|8248
1670238000000|2022-12-05 11:00:00|10693.5|10692|10693|10691.5|10693.5|10692|10692.5|10691|6671
1670238300000|2022-12-05 11:05:00|10692.5|10691|10693|10691.5|10694|10692.5|10692.5|10691|2043
1670238600000|2022-12-05 11:10:00|10692.5|10691|10693|10691.5|10693.5|10692|10692|10690.5|4035
1670238900000|2022-12-05 11:15:00|10693.5|10692|10692|10690.5|10693.5|10692|10692|10690.5|3073
1670239200000|2022-12-05 11:20:00|10691.5|10690|10692|10690.5|10693|10691.5|10690.5|10689|7532
1670239500000|2022-12-05 11:25:00|10691.5|10690|10693|10691.5|10693.5|10692|10691.5|10690|8614
1670239800000|2022-12-05 11:30:00|10693.5|10692|10694.5|10693|10694.5|10693|10693.5|10692|3168
1670240100000|2022-12-05 11:35:00|10695|10693.5|10692.5|10691|10695|10693.5|10692.5|10691|11549
1670240400000|2022-12-05 11:40:00|10693|10691.5|10694|10692.5|10694|10692.5|10692.5|10691|2488
1670240700000|2022-12-05 11:45:00|10694.5|10693|10692.5|10691|10694.5|10693|10692.5|10691|3220
1670241000000|2022-12-05 11:50:00|10693|10691.5|10692.5|10691|10693|10691.5|10692|10690.5|2873
1670241300000|2022-12-05 11:55:00|10693|10691.5|10692.5|10691|10693|10691.5|10692|10690.5|3671
1670241600000|2022-12-05 12:00:00|10692|10690.5|10694|10692.5|10694|10692.5|10692|10690.5|2823
1670241900000|2022-12-05 12:05:00|10693.5|10692|10696|10694.5|10696.5|10695|10693.5|10692|9073
1670242200000|2022-12-05 12:10:00|10695.5|10694|10695.5|10694|10696.5|10695|10695|10693.5|3988
1670242500000|2022-12-05 12:15:00|10695|10693.5|10694|10692.5|10696.5|10695|10694|10692.5|7575
1670242800000|2022-12-05 12:20:00|10694.5|10693|10694|10692|10695.5|10694|10693.5|10692|4974
1670243100000|2022-12-05 12:25:00|10693.5|10692.5|10693|10691.5|10694.5|10693|10692.5|10691|8778
1670243400000|2022-12-05 12:30:00|10693.5|10692|10692|10690.5|10693.5|10692|10692|10690.5|4961
1670243700000|2022-12-05 12:35:00|10691.5|10690|10690.5|10689|10692|10690.5|10690.5|10689|4698
1670244000000|2022-12-05 12:40:00|10691|10689.5|10692|10690.5|10692.5|10691|10690.5|10689.5|2693
1670244300000|2022-12-05 12:45:00|10692.5|10691|10692.5|10691|10693|10691.5|10692|10690.5|3515
1670244600000|2022-12-05 12:50:00|10693|10691.5|10694|10692.5|10694|10692.5|10693|10691|7394
1670244900000|2022-12-05 12:55:00|10694.5|10693|10694|10692.5|10695.5|10693.5|10694|10692.5|2777
1670245200000|2022-12-05 13:00:00|10694.5|10693|10692|10690.5|10695|10693.5|10692|10690.5|6594
1670245500000|2022-12-05 13:05:00|10692.5|10691|10691.5|10690|10692.5|10691|10690.5|10689|18765
1670245800000|2022-12-05 13:10:00|10692|10689.5|10692.5|10691|10693|10691.5|10691.5|10689.5|19298
1670246100000|2022-12-05 13:15:00|10692|10690.5|10691|10689.5|10692|10690.5|10690.5|10689|4290
1670246400000|2022-12-05 13:20:00|10691.5|10690|10691.5|10690|10694|10692.5|10691|10690|11318
1670246700000|2022-12-05 13:25:00|10691|10689.5|10691.5|10690|10692|10690.5|10690|10688.5|10336
1670247000000|2022-12-05 13:30:00|10692|10690.5|10690.5|10689|10692|10690.5|10690|10688.5|3303
1670247300000|2022-12-05 13:35:00|10691|10689.5|10690|10688.5|10691|10689.5|10690|10688.5|3459
1670247600000|2022-12-05 13:40:00|10690.5|10689|10691|10689.5|10692.5|10691|10690|10688.5|12913
1670247900000|2022-12-05 13:45:00|10690.5|10689|10689.5|10688|10690.5|10689|10689.5|10688|10370
1670248200000|2022-12-05 13:50:00|10690|10688.5|10689|10687.5|10690.5|10689|10689|10687|7061
1670248500000|2022-12-05 13:55:00|10689.5|10688|10690.5|10689|10691|10689.5|10689|10687.5|9827
1670248800000|2022-12-05 14:00:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10688.5|22567
1670249100000|2022-12-05 14:05:00|10690.5|10689|10691|10689.5|10691.5|10690|10690.5|10689|4107
1670249400000|2022-12-05 14:10:00|10690.5|10689|10690|10688.5|10690.5|10689|10689.5|10688|3239
1670249700000|2022-12-05 14:15:00|10690.5|10689|10689.5|10688|10690.5|10689|10689|10687.5|6296
1670250000000|2022-12-05 14:20:00|10689|10687.5|10689|10687.5|10690.5|10689|10689|10687|7097
1670250300000|2022-12-05 14:25:00|10688.5|10687|10688.5|10687|10689.5|10688|10688|10686.5|8324
1670250600000|2022-12-05 14:30:00|10688|10686.5|10688.5|10687|10689.5|10688|10688|10686.5|4966
1670250900000|2022-12-05 14:35:00|10689|10687.5|10689|10687.5|10690|10688.5|10688.5|10687|14714
1670251200000|2022-12-05 14:40:00|10688.5|10687|10690|10688.5|10690.5|10689|10688.5|10687|7133
1670251500000|2022-12-05 14:45:00|10690.5|10689|10689|10687.5|10690.5|10689|10688.5|10687|10873
1670251800000|2022-12-05 14:50:00|10689.5|10688|10689.5|10688|10689.5|10688|10688.5|10687|7601
1670252100000|2022-12-05 14:55:00|10689|10687.5|10691|10689.5|10691|10689.5|10689|10687.5|11638
1670252400000|2022-12-05 15:00:00|10688|10686|10688.5|10687|10689|10687.5|10686|10684.5|13208
1670252700000|2022-12-05 15:05:00|10688|10686.5|10689.5|10688|10690|10688.5|10687.5|10686|4716
1670253000000|2022-12-05 15:10:00|10689|10687.5|10691|10689.5|10692.5|10691|10689|10687|3114
1670253300000|2022-12-05 15:15:00|10690.5|10689|10689.5|10688|10691.5|10689.5|10689|10687.5|3701
1670253600000|2022-12-05 15:20:00|10689|10687.5|10688.5|10687|10689.5|10687.5|10687.5|10686|4897
1670253900000|2022-12-05 15:25:00|10689|10687.5|10689|10687.5|10689.5|10688|10687.5|10686|2916
1670254200000|2022-12-05 15:30:00|10688.5|10687|10689.5|10688|10690|10688.5|10687.5|10686|4209
1670254500000|2022-12-05 15:35:00|10690|10688.5|10691.5|10690|10692|10690.5|10689.5|10688|5421
1670254800000|2022-12-05 15:40:00|10691|10689.5|10692.5|10691|10692.5|10691|10691|10689.5|2835
1670255100000|2022-12-05 15:45:00|10693|10691.5|10691.5|10690|10693|10691.5|10691.5|10690|3205
1670255400000|2022-12-05 15:50:00|10692|10690.5|10691|10689.5|10692|10690.5|10690.5|10689|5195
1670255700000|2022-12-05 15:55:00|10691.5|10690|10692.5|10691|10692.5|10691|10691|10689.5|2321
1670256000000|2022-12-05 16:00:00|10693|10691.5|10689|10687.5|10693|10691.5|10689|10687.5|3284
1670256300000|2022-12-05 16:05:00|10689.5|10688|10690.5|10689|10690.5|10689|10688.5|10687|9760
1670256600000|2022-12-05 16:10:00|10691|10689.5|10690|10688.5|10691.5|10690|10690|10688.5|4037
1670256900000|2022-12-05 16:15:00|10689.5|10688|10690.5|10689|10691.5|10690|10689|10687.5|5584
1670257200000|2022-12-05 16:20:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|2949
1670257500000|2022-12-05 16:25:00|10692|10690.5|10691.5|10690|10692.5|10691|10691.5|10690|1157
1670257800000|2022-12-05 16:30:00|10691|10689.5|10690.5|10689|10691.5|10690|10689.5|10688|1965
1670258100000|2022-12-05 16:35:00|10690|10688.5|10690|10688.5|10690.5|10689|10689.5|10688|3554
1670258400000|2022-12-05 16:40:00|10689.5|10688|10690.5|10689|10691|10689.5|10689.5|10688|675
1670258700000|2022-12-05 16:45:00|10691|10689.5|10689.5|10688|10691|10689.5|10689.5|10688|1571
1670259000000|2022-12-05 16:50:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|3257
1670259300000|2022-12-05 16:55:00|10691|10688.5|10691|10689.5|10691|10689.5|10690|10688.5|1725
1670259600000|2022-12-05 17:00:00|10690.5|10689|10690|10688.5|10690.5|10689|10689.5|10688|2840
1670259900000|2022-12-05 17:05:00|10690.5|10689|10691|10689.5|10691|10689.5|10690|10688.5|463
1670260200000|2022-12-05 17:10:00|10691.5|10690|10692|10690.5|10692|10690.5|10691|10689.5|595
1670260500000|2022-12-05 17:15:00|10692.5|10691|10692.5|10691|10692.5|10691|10692|10690.5|662
1670260800000|2022-12-05 17:20:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|540
1670261100000|2022-12-05 17:25:00|10692|10690.5|10691.5|10690|10692.5|10691|10691.5|10690|888
1670261400000|2022-12-05 17:30:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|161
1670261700000|2022-12-05 17:35:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|1110
1670262000000|2022-12-05 17:40:00|10691|10689.5|10690|10688.5|10691|10689.5|10690|10688.5|1273
1670262300000|2022-12-05 17:45:00|10690.5|10689|10690.5|10689|10690.5|10689|10690|10688.5|363
1670262600000|2022-12-05 17:50:00|10691|10688.5|10690.5|10689|10691|10689|10690|10688.5|403
1670262900000|2022-12-05 17:55:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|59
1670263200000|2022-12-05 18:00:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|38
1670263500000|2022-12-05 18:05:00|||||||||79
1670263800000|2022-12-05 18:10:00|||||||||20
1670264100000|2022-12-05 18:15:00|||||||||87
1670264400000|2022-12-05 18:20:00|10690|10688.5|10690|10688.5|10690|10688.5|10690|10688.5|68
1670264700000|2022-12-05 18:25:00|||||||||13
1670265000000|2022-12-05 18:30:00|||||||||54
1670265300000|2022-12-05 18:35:00|10690.5|10689|10690.5|10688.5|10690.5|10689|10690|10688.5|517
1670265600000|2022-12-05 18:40:00|10690|10689|10690.5|10689|10690.5|10689|10690|10689|114
1670265900000|2022-12-05 18:45:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|102
1670266200000|2022-12-05 18:50:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|87
1670266500000|2022-12-05 18:55:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|502
1670266800000|2022-12-05 19:00:00|||||||||16
1670267100000|2022-12-05 19:05:00|||||||||14
1670267400000|2022-12-05 19:10:00|||||||||16
1670267700000|2022-12-05 19:15:00|10689|10687.5|10689|10687.5|10689|10687.5|10689|10687.5|25
1670268000000|2022-12-05 19:20:00|10689.5||10689||10689.5||10689||55
1670268300000|2022-12-05 19:25:00|||||||||35
1670268600000|2022-12-05 19:30:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|379
1670268900000|2022-12-05 19:35:00|10688|10686.5|10687.5|10686|10688|10686.5|10687.5|10686|130
1670269200000|2022-12-05 19:40:00|10688|10686.5|10688|10686.5|10688.5|10687|10688|10686.5|132
1670269500000|2022-12-05 19:45:00|10687.5|10686|10687.5|10686|10687.5|10686|10687|10685.5|110
1670269800000|2022-12-05 19:50:00|10688|10686.5|10688|10686|10688|10686.5|10687.5|10686|44
1670270100000|2022-12-05 19:55:00||10686.5||10686.5||10686.5||10686|30
1670270400000|2022-12-05 20:00:00||10686||10686.5||10686.5||10686|19
1670270700000|2022-12-05 20:05:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|22
1670271000000|2022-12-05 20:10:00|||||||||18
1670271300000|2022-12-05 20:15:00|||||||||15
1670271600000|2022-12-05 20:20:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|49
1670271900000|2022-12-05 20:25:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685.5|32
1670272200000|2022-12-05 20:30:00|10688|10686.5|10687.5|10686|10688|10686.5|10687.5|10686|19
1670272500000|2022-12-05 20:35:00|10688|10686.5|10688|10686.5|10688|10686.5|10687.5|10686|47
1670272800000|2022-12-05 20:40:00|||||||||29
1670273100000|2022-12-05 20:45:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|150
1670273400000|2022-12-05 20:50:00|10688|10686.5|10688.5|10687|10689|10687|10688|10686.5|128
1670273700000|2022-12-05 20:55:00|10689|10687.5|10688.5|10687|10689|10687.5|10688.5|10687|194
1670285700000|2022-12-06 00:15:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|0
1670286000000|2022-12-06 00:20:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10689.5|64
1670286300000|2022-12-06 00:25:00|10691|10689.5|10691|10689.5|10691|10690|10691|10689.5|2
1670286900000|2022-12-06 00:35:00|||||||||14
1670287200000|2022-12-06 00:40:00|||||||||13
1670287500000|2022-12-06 00:45:00|||||||||9
1670287800000|2022-12-06 00:50:00|||||||||2
1670288100000|2022-12-06 00:55:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|65
1670288400000|2022-12-06 01:00:00|10691|10689.5|10690|10688.5|10691|10689.5|10690|10688.5|608
1670288700000|2022-12-06 01:05:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|53
1670289000000|2022-12-06 01:10:00|||||||||55
1670289300000|2022-12-06 01:15:00|||||||||24
1670289600000|2022-12-06 01:20:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10689|185
1670289900000|2022-12-06 01:25:00|10690.5|10689|10690.5|10689|10691|10689.5|10690.5|10689|56
1670290200000|2022-12-06 01:30:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|169
1670290500000|2022-12-06 01:35:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|83
1670290800000|2022-12-06 01:40:00|10690.5|10689|10689.5|10688|10690.5|10689|10689.5|10688|90
1670291100000|2022-12-06 01:45:00|10690|10688.5|10689.5|10688|10690|10688.5|10689.5|10688|18
1670291400000|2022-12-06 01:50:00|||||||||8
1670291700000|2022-12-06 01:55:00|10690|10688.5|10689.5|10688|10690|10688.5|10689.5|10688|49
1670292000000|2022-12-06 02:00:00|10690|10688.5|10690|10688.5|10690|10688.5|10689.5|10688.5|7
1670292300000|2022-12-06 02:05:00|10689.5|10688|10690|10688.5|10690|10688.5|10689.5|10688|303
1670292600000|2022-12-06 02:10:00|||||||||59
1670292900000|2022-12-06 02:15:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|18
1670293200000|2022-12-06 02:20:00|10690||10689.5||10690||10689.5||8
1670293500000|2022-12-06 02:25:00|10690||10689.5||10690||10689.5||10
1670293800000|2022-12-06 02:30:00|10690||10689.5||10690||10689.5||11
1670294100000|2022-12-06 02:35:00|10689|10687.5|10689.5|10688|10690|10688|10689|10687.5|113
1670294400000|2022-12-06 02:40:00|10689|10687.5|10689|10687.5|10689.5|10688|10689|10687.5|521
1670294700000|2022-12-06 02:45:00|10689.5|10688|10689.5|10687.5|10689.5|10688|10689.5|10687.5|11
1670295000000|2022-12-06 02:50:00|10689|10688|10689.5|10688|10689.5|10688|10689|10687.5|8
1670295300000|2022-12-06 02:55:00|10689|10687.5|10689|10687.5|10689|10687.5|10689|10687.5|27
1670295600000|2022-12-06 03:00:00|10689.5||10689||10689.5||10689||8
1670295900000|2022-12-06 03:05:00|10689.5||10689.5||10689.5||10689.5||292
1670296200000|2022-12-06 03:10:00|10689|10688|10689.5|10688|10689.5|10688|10689|10687.5|198
1670296500000|2022-12-06 03:15:00|10689|10687.5|10689.5|10687.5|10689.5|10687.5|10689|10687.5|17
1670296800000|2022-12-06 03:20:00||10688||10688||10688||10687.5|42
1670297100000|2022-12-06 03:25:00|10690|10688.5|10690|10688.5|10690.5|10689|10689.5|10688.5|11
1670297400000|2022-12-06 03:30:00|10690.5|10689|10688.5|10687|10690.5|10689|10688|10686.5|49
1670297700000|2022-12-06 03:35:00|10689||10689||10689||10689||11
1670298000000|2022-12-06 03:40:00|10688.5|10687.5|10689|10687.5|10689|10687.5|10688.5|10687.5|7
1670298300000|2022-12-06 03:45:00|10689.5|10688|10690|10688|10690|10688.5|10689|10687.5|255
1670298600000|2022-12-06 03:50:00|10689.5||10690||10690||10689.5||6
1670298900000|2022-12-06 03:55:00||10688.5||10688.5||10688.5||10688|12
1670299200000|2022-12-06 04:00:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|17
1670299500000|2022-12-06 04:05:00|10689.5|10688|10690|10688.5|10690|10688.5|10689.5|10688|31
1670299800000|2022-12-06 04:10:00|10689.5|10688|10689.5|10688|10690|10688.5|10689.5|10688|74
1670300100000|2022-12-06 04:15:00||10687.5||10688||10688||10687.5|13
1670300400000|2022-12-06 04:20:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|20
1670300700000|2022-12-06 04:25:00|10689|10687.5|10689.5|10687.5|10689.5|10688|10689|10687.5|17
1670301000000|2022-12-06 04:30:00|10689|10688|10689.5|10688|10689.5|10688|10689|10687.5|6
1670301300000|2022-12-06 04:35:00|10689|10687.5|10689.5|10687.5|10689.5|10688|10689|10687.5|30
1670301600000|2022-12-06 04:40:00|10689|10688|10689.5|10688|10689.5|10688|10689|10688|7
1670301900000|2022-12-06 04:45:00||10687.5||10687.5||10688||10687.5|45
1670302200000|2022-12-06 04:50:00|10689||10689.5||10689.5||10689||8
1670302500000|2022-12-06 04:55:00|10689|10687|10689|10687.5|10689.5|10687.5|10688.5|10687|54
1670302800000|2022-12-06 05:00:00|10688.5|10687|10688.5|10687|10689|10687.5|10688.5|10687|212
1670303100000|2022-12-06 05:05:00|||||||||11
1670303400000|2022-12-06 05:10:00|||||||||7
1670303700000|2022-12-06 05:15:00|||||||||13
1670304000000|2022-12-06 05:20:00|10689|10687.5|10689|10687.5|10689|10687.5|10689|10687.5|67
1670304300000|2022-12-06 05:25:00|||||||||13
1670304600000|2022-12-06 05:30:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|52
1670304900000|2022-12-06 05:35:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|101
1670305200000|2022-12-06 05:40:00|10687|10685.5|10687|10685.5|10687.5|10685.5|10687|10685.5|12
1670305500000|2022-12-06 05:45:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|67
1670305800000|2022-12-06 05:50:00|10687.5|10686|10687.5|10686|10687.5|10686|10687|10685.5|58
1670306100000|2022-12-06 05:55:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685.5|47
1670306400000|2022-12-06 06:00:00|10687|10685.5|10687|10685.5|10687.5|10685.5|10687|10685.5|35
1670306700000|2022-12-06 06:05:00|10687.5|10686|10687.5|10686|10687.5|10686|10687|10685.5|17
1670307000000|2022-12-06 06:10:00|||||||||21
1670307300000|2022-12-06 06:15:00|10688|10686.5|10688|10686.5|10688.5|10687|10688|10686.5|135
1670307600000|2022-12-06 06:20:00|10688.5|10687|10688|10686|10688.5|10687|10687.5|10686|72
1670307900000|2022-12-06 06:25:00||10686.5||10686.5||10686.5||10686|9
1670308200000|2022-12-06 06:30:00|10687.5|10686|10688|10686|10688|10686.5|10687.5|10686|59
1670308500000|2022-12-06 06:35:00|10687.5|10686.5|10688|10686.5|10688|10686.5|10687.5|10686|23
1670308800000|2022-12-06 06:40:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|70
1670309100000|2022-12-06 06:45:00|10687.5|10686|10688|10686.5|10688|10686.5|10687.5|10686|18
1670309400000|2022-12-06 06:50:00|10688.5|10687|10688.5|10686.5|10688.5|10687|10688|10686.5|22
1670309700000|2022-12-06 06:55:00|10688|10687|10689|10687|10689|10687.5|10688|10687|9
1670310000000|2022-12-06 07:00:00|10688.5|10687.5|10685.5|10684|10689.5|10688|10685|10683.5|2314
1670310300000|2022-12-06 07:05:00|10685|10683.5|10684.5|10683|10685.5|10684|10684.5|10683|2113
1670310600000|2022-12-06 07:10:00|10685|10683.5|10683.5|10682|10685|10683.5|10682.5|10681|1686
1670310900000|2022-12-06 07:15:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|1603
1670311200000|2022-12-06 07:20:00|10684|10681.5|10684.5|10683|10685|10683.5|10683.5|10681.5|2259
1670311500000|2022-12-06 07:25:00|10685|10683.5|10685|10683.5|10685|10683.5|10684|10682.5|989
1670311800000|2022-12-06 07:30:00|10685.5|10684|10686.5|10685|10687|10685|10685.5|10684|1736
1670312100000|2022-12-06 07:35:00|10687|10684.5|10687|10685.5|10687.5|10686|10686|10684.5|1423
1670312400000|2022-12-06 07:40:00|10686.5|10685|10687|10685.5|10687.5|10686|10686|10684.5|843
1670312700000|2022-12-06 07:45:00|10686.5|10685|10687.5|10686|10688|10686.5|10686.5|10685|1934
1670313000000|2022-12-06 07:50:00|10687|10685.5|10688|10686.5|10688.5|10687|10687|10685.5|2308
1670313300000|2022-12-06 07:55:00|10688.5|10687|10688.5|10687|10690.5|10688.5|10688.5|10687|3634
1670313600000|2022-12-06 08:00:00|10688|10686.5|10687.5|10686|10688.5|10687|10686.5|10685|2710
1670313900000|2022-12-06 08:05:00|10687|10685.5|10689|10687.5|10689.5|10688|10687|10685.5|1195
1670314200000|2022-12-06 08:10:00|10689.5|10688|10690.5|10689|10690.5|10689|10689.5|10687.5|4995
1670314500000|2022-12-06 08:15:00|10691|10689.5|10692|10690.5|10692|10690.5|10690.5|10689|5308
1670314800000|2022-12-06 08:20:00|10691.5|10690|10691|10689.5|10691.5|10690|10690.5|10689|5846
1670315100000|2022-12-06 08:25:00|10691.5|10690|10691.5|10690|10692|10690.5|10690|10688.5|3760
1670315400000|2022-12-06 08:30:00|10692|10690.5|10692|10690.5|10692.5|10691|10690.5|10689|1462
1670315700000|2022-12-06 08:35:00|10692.5|10691|10693.5|10692|10694|10692.5|10692|10690.5|4451
1670316000000|2022-12-06 08:40:00|10694|10692.5|10693|10691.5|10694.5|10693|10693|10691.5|3079
1670316300000|2022-12-06 08:45:00|10693.5|10692|10692.5|10691|10694|10692.5|10692.5|10691|4882
1670316600000|2022-12-06 08:50:00|10693|10691.5|10693.5|10692|10694|10692.5|10692.5|10691|2357
1670316900000|2022-12-06 08:55:00|10693|10691.5|10693.5|10692|10694.5|10693|10693|10691.5|1412
1670317200000|2022-12-06 09:00:00|10694|10691.5|10692.5|10691|10694|10692|10692.5|10691|6616
1670317500000|2022-12-06 09:05:00|10693|10691.5|10693.5|10692|10693.5|10692|10692.5|10691|7111
1670317800000|2022-12-06 09:10:00|10693|10691.5|10692.5|10691|10693.5|10692|10692|10690.5|3283
1670318100000|2022-12-06 09:15:00|10693|10691.5|10694|10692.5|10694|10692.5|10692.5|10691|8562
1670318400000|2022-12-06 09:20:00|10693.5|10692|10695.5|10694|10695.5|10694|10693.5|10692|6906
1670318700000|2022-12-06 09:25:00|10695|10693.5|10695|10693.5|10695.5|10694|10694|10692.5|3791
1670319000000|2022-12-06 09:30:00|10695.5|10694|10695|10693.5|10695.5|10694|10694.5|10693|9865
1670319300000|2022-12-06 09:35:00|10694.5|10693|10695.5|10694|10697|10695.5|10694.5|10693|10590
1670319600000|2022-12-06 09:40:00|10695|10693.5|10694.5|10693|10696|10694.5|10694.5|10693|2643
1670319900000|2022-12-06 09:45:00|10695|10693.5|10696|10694.5|10696|10694.5|10694.5|10693|6714
1670320200000|2022-12-06 09:50:00|10695.5|10694|10694.5|10693|10696|10694.5|10694|10692.5|3222
1670320500000|2022-12-06 09:55:00|10695|10693.5|10694.5|10693|10695.5|10694|10694.5|10693|7634
1670320800000|2022-12-06 10:00:00|10695|10693.5|10696|10694.5|10696|10694.5|10694.5|10693|7321
1670321100000|2022-12-06 10:05:00|10695.5|10694|10694.5|10693|10696|10694|10694.5|10693|6937
1670321400000|2022-12-06 10:10:00|10695|10693.5|10693.5|10692|10695|10693.5|10693.5|10692|5171
1670321700000|2022-12-06 10:15:00|10694|10692.5|10693|10691.5|10694|10692.5|10693|10691.5|10184
1670322000000|2022-12-06 10:20:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|6691
1670322300000|2022-12-06 10:25:00|10691.5|10690|10688|10686.5|10692.5|10691|10688|10686.5|16449
1670322600000|2022-12-06 10:30:00|10687.5|10686|10691|10689.5|10691.5|10690|10687.5|10686|13825
1670322900000|2022-12-06 10:35:00|10690.5|10689|10691.5|10690|10692.5|10691|10690.5|10689|2689
1670323200000|2022-12-06 10:40:00|10692|10690.5|10691.5|10690|10692|10690.5|10691|10689.5|4519
1670323500000|2022-12-06 10:45:00|10692|10690.5|10692.5|10691|10693|10691.5|10692|10690.5|2973
1670323800000|2022-12-06 10:50:00|10693|10691.5|10696.5|10695|10696.5|10695|10693|10691.5|4413
1670324100000|2022-12-06 10:55:00|10697|10695.5|10696|10694.5|10697|10695.5|10696|10694.5|5673
1670324400000|2022-12-06 11:00:00|10696.5|10695|10698.5|10696.5|10699|10697.5|10696|10694.5|3031
1670324700000|2022-12-06 11:05:00|10699|10697|10698|10696.5|10699|10697.5|10698|10696.5|3085
1670325000000|2022-12-06 11:10:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|735
1670325300000|2022-12-06 11:15:00|10698.5|10697|10700.5|10699|10700.5|10699|10698.5|10696.5|1992
1670325600000|2022-12-06 11:20:00|10700|10698.5|10699.5|10698|10700.5|10699|10699|10697.5|2413
1670325900000|2022-12-06 11:25:00|10699|10697.5|10698.5|10697|10699.5|10698|10698.5|10697|3032
1670326200000|2022-12-06 11:30:00|10699|10697.5|10701.5|10700|10701.5|10700|10698|10696.5|3362
1670326500000|2022-12-06 11:35:00|10701|10699.5|10701|10699.5|10702|10700.5|10700.5|10699|1936
1670326800000|2022-12-06 11:40:00|10701.5|10700|10702|10700.5|10702|10700.5|10701|10699.5|9124
1670327100000|2022-12-06 11:45:00|10701.5|10700|10700|10698.5|10701.5|10700.5|10700|10698.5|7913
1670327400000|2022-12-06 11:50:00|10699.5|10698|10698.5|10697|10699.5|10698|10698|10696.5|2953
1670327700000|2022-12-06 11:55:00|10698|10696.5|10697.5|10696|10698.5|10697|10697.5|10696|5191
1670328000000|2022-12-06 12:00:00|10698|10696.5|10698|10696.5|10699.5|10698|10698|10696.5|8453
1670328300000|2022-12-06 12:05:00|10698.5|10697|10700|10698.5|10700|10698.5|10698.5|10697|1728
1670328600000|2022-12-06 12:10:00|10700.5|10699|10701|10699.5|10701.5|10700|10699.5|10698|4781
1670328900000|2022-12-06 12:15:00|10701.5|10700|10702.5|10701|10702.5|10701|10701.5|10700|4918
1670329200000|2022-12-06 12:20:00|10702|10700.5|10699|10697.5|10702.5|10701|10699|10697.5|5377
1670329500000|2022-12-06 12:25:00|10699.5|10698|10699|10697.5|10700|10698.5|10699|10697.5|2904
1670329800000|2022-12-06 12:30:00|10699.5|10698|10698.5|10697|10700|10698|10698|10696.5|2886
1670330100000|2022-12-06 12:35:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|1598
1670330400000|2022-12-06 12:40:00|10698.5|10697|10699|10697.5|10699.5|10698|10698.5|10697|2242
1670330700000|2022-12-06 12:45:00|10699.5|10698|10698.5|10697|10699.5|10698|10698|10696.5|5957
1670331000000|2022-12-06 12:50:00|10699|10697.5|10701|10699.5|10701.5|10700|10699|10697.5|4880
1670331300000|2022-12-06 12:55:00|10701.5|10700|10700.5|10699|10701.5|10700|10700.5|10699|2990
1670331600000|2022-12-06 13:00:00|10700|10698.5|10698.5|10697|10700.5|10699|10698.5|10697|2971
1670331900000|2022-12-06 13:05:00|10699|10697.5|10698|10696.5|10699.5|10698|10698|10696.5|3377
1670332200000|2022-12-06 13:10:00|10698.5|10697|10698|10696.5|10699|10697.5|10698|10696.5|6175
1670332500000|2022-12-06 13:15:00|10698.5|10697|10700|10698.5|10700|10698.5|10698.5|10697|1696
1670332800000|2022-12-06 13:20:00|10700.5|10699|10702.5|10701|10703.5|10702|10700|10698.5|6119
1670333100000|2022-12-06 13:25:00|10702|10700.5|10703|10701.5|10703|10701.5|10701.5|10700|3562
1670333400000|2022-12-06 13:30:00|10703.5|10702|10704.5|10703|10706|10704.5|10703|10701.5|5448
1670333700000|2022-12-06 13:35:00|10704|10702.5|10703|10701.5|10705|10703.5|10703|10701.5|4328
1670334000000|2022-12-06 13:40:00|10703.5|10702|10704|10702.5|10704.5|10703|10703|10701.5|3589
1670334300000|2022-12-06 13:45:00|10704.5|10703|10704|10702.5|10705|10703.5|10703.5|10702|5500
1670334600000|2022-12-06 13:50:00|10704.5|10703|10702|10700.5|10705.5|10704|10702|10700.5|4038
1670334900000|2022-12-06 13:55:00|10702.5|10701|10702|10700.5|10703|10701.5|10701.5|10700|2314
1670335200000|2022-12-06 14:00:00|10701.5|10700|10701|10699.5|10702|10700.5|10700.5|10699|2005
1670335500000|2022-12-06 14:05:00|10701.5|10699|10700|10698.5|10701.5|10700|10700|10698.5|3631
1670335800000|2022-12-06 14:10:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|2230
1670336100000|2022-12-06 14:15:00|10700.5|10699|10699.5|10698|10700.5|10699|10699|10697.5|1716
1670336400000|2022-12-06 14:20:00|10700|10698.5|10699|10697.5|10700.5|10699|10699|10697.5|6628
1670336700000|2022-12-06 14:25:00|10699.5|10698|10699|10697.5|10700|10698.5|10699|10697.5|3208
1670337000000|2022-12-06 14:30:00|10699.5|10698|10700|10698.5|10700|10698.5|10698.5|10697|8041
1670337300000|2022-12-06 14:35:00|10700.5|10699|10701.5|10700|10701.5|10700|10700|10698.5|3587
1670337600000|2022-12-06 14:40:00|10702|10700.5|10702|10700.5|10702.5|10701|10701.5|10700|3715
1670337900000|2022-12-06 14:45:00|10701.5|10700|10701|10699.5|10701.5|10700|10700.5|10699|10020
1670338200000|2022-12-06 14:50:00|10701.5|10700|10701.5|10700|10703|10701.5|10701|10699.5|3337
1670338500000|2022-12-06 14:55:00|10702|10700.5|10701|10699.5|10702.5|10701|10701|10699.5|3177
1670338800000|2022-12-06 15:00:00|10701.5|10699|10701.5|10700|10702|10700.5|10700.5|10699|7063
1670339100000|2022-12-06 15:05:00|10702|10700.5|10702|10700.5|10702.5|10701|10701.5|10700|1484
1670339400000|2022-12-06 15:10:00|10701.5|10700|10702|10700.5|10702.5|10701|10701|10699.5|2614
1670339700000|2022-12-06 15:15:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|2538
1670340000000|2022-12-06 15:20:00|10702.5|10701|10702.5|10701|10703|10701.5|10702|10700.5|2606
1670340300000|2022-12-06 15:25:00|10703|10701.5|10702|10700.5|10703|10701.5|10702|10700.5|2268
1670340600000|2022-12-06 15:30:00|10702.5|10701|10702|10700.5|10703.5|10702|10702|10700.5|1581
1670340900000|2022-12-06 15:35:00|10702.5|10701|10702|10700.5|10702.5|10701|10701.5|10700|3433
1670341200000|2022-12-06 15:40:00|10702.5|10701|10703.5|10702|10704|10702|10701.5|10700|3734
1670341500000|2022-12-06 15:45:00|10702.5|10701|10702|10700.5|10703|10701.5|10702|10700.5|3953
1670341800000|2022-12-06 15:50:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|1583
1670342100000|2022-12-06 15:55:00|10701|10699.5|10701|10699.5|10701.5|10700|10700.5|10699|3914
1670342400000|2022-12-06 16:00:00|10700.5|10699|10702|10700.5|10702.5|10701|10700.5|10699|1250
1670342700000|2022-12-06 16:05:00|10701.5|10700|10703|10701.5|10703|10701.5|10701.5|10700|1296
1670343000000|2022-12-06 16:10:00|10703.5|10702|10701|10699.5|10704|10702.5|10701|10699.5|3508
1670343300000|2022-12-06 16:15:00|10701.5|10700|10701.5|10700|10702.5|10701|10701.5|10700|1955
1670343600000|2022-12-06 16:20:00|10701|10699.5|10701.5|10700|10702|10700.5|10701|10699.5|477
1670343900000|2022-12-06 16:25:00|10701|10699.5|10701|10699.5|10701.5|10700|10700.5|10699|1030
1670344200000|2022-12-06 16:30:00|10700.5|10699|10701|10699.5|10702|10700.5|10700|10698.5|1309
1670344500000|2022-12-06 16:35:00|10700.5|10699|10701|10699.5|10701.5|10700|10700.5|10699|3062
1670344800000|2022-12-06 16:40:00|10701.5|10700|10701.5|10700|10702.5|10701|10701|10699.5|1763
1670345100000|2022-12-06 16:45:00|10702|10700.5|10701|10699.5|10702|10700.5|10701|10699.5|6201
1670345400000|2022-12-06 16:50:00|10701.5|10700|10701|10699.5|10701.5|10700|10700.5|10699|523
1670345700000|2022-12-06 16:55:00|10700.5|10699|10701.5|10700|10702|10700.5|10700.5|10699|1152
1670346000000|2022-12-06 17:00:00|10702|10699.5|10701|10699.5|10702|10700.5|10700.5|10699|2947
1670346300000|2022-12-06 17:05:00|10700.5|10699|10700.5|10699|10701|10699.5|10700|10698.5|1413
1670346600000|2022-12-06 17:10:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|556
1670346900000|2022-12-06 17:15:00|10701.5|10700|10701.5|10700|10702|10700.5|10701|10699.5|253
1670347200000|2022-12-06 17:20:00|10702|10700.5|10701.5|10700|10702|10700.5|10701|10699.5|1275
1670347500000|2022-12-06 17:25:00|10702|10700.5|10701|10699.5|10702|10700.5|10701|10699|562
1670347800000|2022-12-06 17:30:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|506
1670348100000|2022-12-06 17:35:00|10701|10699.5|10702|10700.5|10702|10700.5|10701|10699.5|353
1670348400000|2022-12-06 17:40:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|339
1670348700000|2022-12-06 17:45:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|1278
1670349000000|2022-12-06 17:50:00|10702.5|10701|10703|10701.5|10703|10701.5|10701.5|10700|160
1670349300000|2022-12-06 17:55:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|678
1670349600000|2022-12-06 18:00:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|1824
1670349900000|2022-12-06 18:05:00|||||||||1599
1670350200000|2022-12-06 18:10:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|51
1670350500000|2022-12-06 18:15:00|||||||||11
1670350800000|2022-12-06 18:20:00|10702|10700.5|10702|10700.5|10702.5|10700.5|10702|10700.5|84
1670351100000|2022-12-06 18:25:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|38
1670351400000|2022-12-06 18:30:00|10703|10701.5|10702.5|10701|10703.5|10702|10702.5|10701|98
1670351700000|2022-12-06 18:35:00|||||||||12
1670352000000|2022-12-06 18:40:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|47
1670352300000|2022-12-06 18:45:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|58
1670352600000|2022-12-06 18:50:00|||||||||170
1670352900000|2022-12-06 18:55:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|97
1670353200000|2022-12-06 19:00:00|10703|10701.5|10703.5|10702|10704|10702.5|10703|10701.5|111
1670353500000|2022-12-06 19:05:00|10703|10701.5|10703|10701.5|10704|10702.5|10702.5|10701|138
1670353800000|2022-12-06 19:10:00|10703.5|10701|10703.5|10702|10703.5|10702|10703.5|10701|21
1670354100000|2022-12-06 19:15:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|12
1670354400000|2022-12-06 19:20:00|10703.5|10702|10704|10702.5|10704|10702.5|10703|10701.5|59
1670354700000|2022-12-06 19:25:00|10704.5|10703|10703.5|10702|10704.5|10703|10703.5|10702|42
1670355000000|2022-12-06 19:30:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|21
1670355300000|2022-12-06 19:35:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|30
1670355600000|2022-12-06 19:40:00|10705|10703.5|10705.5|10704|10706|10704.5|10705|10703|102
1670355900000|2022-12-06 19:45:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|23
1670356200000|2022-12-06 19:50:00|10705.5|10703|10705.5|10704|10705.5|10704|10705|10703|31
1670356500000|2022-12-06 19:55:00|10705|10703.5|10704.5|10703|10705.5|10704|10704.5|10703|616
1670356800000|2022-12-06 20:00:00|10705|10703.5|10704.5|10703|10705.5|10704|10704.5|10703|23
1670357100000|2022-12-06 20:05:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|18
1670357400000|2022-12-06 20:10:00|10705|10703.5|10705|10703.5|10705.5|10703.5|10704.5|10703|25
1670357700000|2022-12-06 20:15:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10703|367
1670358000000|2022-12-06 20:20:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|317
1670358300000|2022-12-06 20:25:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|58
1670358600000|2022-12-06 20:30:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|46
1670358900000|2022-12-06 20:35:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|23
1670359200000|2022-12-06 20:40:00|10704|10702.5|10703.5|10702|10704|10702.5|10703|10701.5|20
1670359500000|2022-12-06 20:45:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|17
1670359800000|2022-12-06 20:50:00|10703|10701.5|10704|10702.5|10704|10702.5|10703|10701.5|224
1670360100000|2022-12-06 20:55:00|10704.5|10703|10704|10702|10704.5|10703|10703|10701.5|115
1670372100000|2022-12-07 00:15:00|10703.5|10701|10703|10701|10704|10702|10702.5|10701|0
1670372400000|2022-12-07 00:20:00|10702.5||10702.5||10703||10702.5||0
1670372700000|2022-12-07 00:25:00|10703||10703||10703||10703||0
1670373000000|2022-12-07 00:30:00|10703.5|10701.5|10703|10701|10703.5|10701.5|10703|10701|0
1670373600000|2022-12-07 00:40:00|10702.5||10702.5||10702.5||10702.5||149
1670373900000|2022-12-07 00:45:00|||||||||105
1670374200000|2022-12-07 00:50:00|10703||10703||10703||10703||32
1670374500000|2022-12-07 00:55:00|10702.5||10702.5||10703||10702.5||58
1670374800000|2022-12-07 01:00:00|10703|10701.5|10703|10701|10703.5|10701.5|10702.5|10701|39
1670375100000|2022-12-07 01:05:00|10702.5||10702.5||10702.5||10702.5||97
1670375400000|2022-12-07 01:10:00|10703|10701.5|10703.5|10701.5|10703.5|10701.5|10703|10701.5|13
1670375700000|2022-12-07 01:15:00|10704|10702|10703.5|10701|10704|10702|10703|10701|2
1670376000000|2022-12-07 01:20:00|10703|10701.5|10703|10701|10703.5|10701.5|10702.5|10701|85
1670376300000|2022-12-07 01:25:00|10702.5||10702.5||10703||10702.5||34
1670376600000|2022-12-07 01:30:00|10703|10701.5|10703|10701.5|10703.5|10701.5|10703|10701.5|96
1670376900000|2022-12-07 01:35:00|10703.5|10702|10704|10702.5|10704|10702.5|10703|10702|31
1670377200000|2022-12-07 01:40:00|10703.5|10701.5|10704|10701|10704.5|10702|10703.5|10701|81
1670377500000|2022-12-07 01:45:00|10703.5|10701.5|10703.5|10701|10704|10701.5|10703.5|10701|0
1670377800000|2022-12-07 01:50:00|10704|10701.5|10704|10701.5|10704|10701.5|10703.5|10701|0
1670378100000|2022-12-07 01:55:00|10704.5|10702|10704|10701.5|10704.5|10702|10704|10701.5|0
1670378400000|2022-12-07 02:00:00|10704.5|10702|10704|10702.5|10704.5|10702.5|10704|10702|0
1670378700000|2022-12-07 02:05:00|||||||||19
1670379000000|2022-12-07 02:10:00|||||||||2
1670379600000|2022-12-07 02:20:00|10704.5||10704.5||10704.5||10704||1
1670379900000|2022-12-07 02:25:00|10704||10704||10704.5||10704||0
1670380200000|2022-12-07 02:30:00|10703.5|10702|10704|10702|10704|10702|10703.5|10702|78
1670380500000|2022-12-07 02:35:00|10704.5||10704||10704.5||10704||0
1670380800000|2022-12-07 02:40:00|10704.5||10704||10704.5||10704||0
1670381400000|2022-12-07 02:50:00|10703.5||10704||10704||10703.5||0
1670382000000|2022-12-07 03:00:00|10703.5||10704||10704||10703.5||0
1670382300000|2022-12-07 03:05:00|10703.5||10704||10704||10703.5||29
1670382600000|2022-12-07 03:10:00|10703.5||10703.5||10703.5||10703.5||0
1670382900000|2022-12-07 03:15:00|10704||10703.5||10704||10703.5||0
1670383200000|2022-12-07 03:20:00|||||||||59
1670383500000|2022-12-07 03:25:00|10704||10704||10704||10703.5||11
1670383800000|2022-12-07 03:30:00|10703.5||10703.5||10704||10703.5||0
1670384100000|2022-12-07 03:35:00|10704||10703.5||10704||10703.5||0
1670384400000|2022-12-07 03:40:00|10704||10704||10704||10704||0
1670384700000|2022-12-07 03:45:00|10704.5||10704||10704.5||10704||0
1670385000000|2022-12-07 03:50:00|10704.5||10704||10704.5||10704||0
1670385300000|2022-12-07 03:55:00|10704.5|10702.5|10703.5|10702|10704.5|10702.5|10703.5|10702|44
1670385600000|2022-12-07 04:00:00|10704||10704||10704||10704||4
1670385900000|2022-12-07 04:05:00|10703.5||10704||10704||10703.5||0
1670386500000|2022-12-07 04:15:00|10703.5||10703.5||10704||10703.5||18
1670386800000|2022-12-07 04:20:00|10704||10704||10704.5||10704||0
1670387400000|2022-12-07 04:30:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|11
1670387700000|2022-12-07 04:35:00||10701||10701||10701||10701|1
1670389500000|2022-12-07 05:05:00|10702.5||10702.5||10702.5||10702.5||0
1670389800000|2022-12-07 05:10:00|10700|10698|10700|10698|10700|10698|10700|10698|1033
1670390400000|2022-12-07 05:20:00|10699.5|10698.5|10700|10698.5|10700|10698.5|10699.5|10698.5|10
1670390700000|2022-12-07 05:25:00|10699.5|10698|10699.5|10697.5|10699.5|10698|10699.5|10697.5|34
1670391300000|2022-12-07 05:35:00|10700|10698|10699.5|10697.5|10700|10698|10699.5|10697.5|0
1670391600000|2022-12-07 05:40:00|10700||10699.5||10700||10699.5||0
1670391900000|2022-12-07 05:45:00|10700|10698|10699.5|10697.5|10700|10698|10699.5|10697.5|0
1670392200000|2022-12-07 05:50:00|10700|10698|10700|10698|10700|10698|10700|10698|0
1670392500000|2022-12-07 05:55:00|10699.5|10697.5|10700|10698|10700|10698|10699.5|10697.5|0
1670392800000|2022-12-07 06:00:00|10700.5|10697.5|10700.5|10698|10700.5|10698|10700.5|10697.5|0
1670393100000|2022-12-07 06:05:00|10701|10698.5|10701|10698.5|10701|10698.5|10701|10698.5|0
1670393400000|2022-12-07 06:10:00|10701.5|10699|10701.5|10699|10701.5|10699|10701.5|10699|0
1670394000000|2022-12-07 06:20:00|10702|10699.5|10702|10699.5|10702|10699.5|10702|10699.5|28
1670394600000|2022-12-07 06:30:00|10702.5|10700|10702.5|10700.5|10702.5|10700.5|10702.5|10700|0
1670394900000|2022-12-07 06:35:00|||||||||11
1670395200000|2022-12-07 06:40:00|10703|10701|10702.5|10700.5|10703|10701|10702.5|10700.5|0
1670395500000|2022-12-07 06:45:00|10703|10701|10703|10700.5|10703|10701|10703|10700.5|1
1670395800000|2022-12-07 06:50:00|10702.5|10701|10703.5|10701.5|10703.5|10701.5|10702.5|10701|0
1670396100000|2022-12-07 06:55:00|10704|10702|10705|10703|10705|10703|10704|10702|0
1670396400000|2022-12-07 07:00:00|10704.5|10702.5|10705.5|10703.5|10705.5|10703.5|10704.5|10702.5|180
1670396700000|2022-12-07 07:05:00|10706|10704|10706|10704|10707|10705|10705.5|10704|343
1670397000000|2022-12-07 07:10:00|10706.5|10704.5|10707.5|10705.5|10707.5|10705.5|10705.5|10703.5|10
1670397300000|2022-12-07 07:15:00|10707|10705|10709|10707|10709|10707|10707|10705|181
1670397600000|2022-12-07 07:20:00|10709.5|10707.5|10709.5|10707.5|10710.5|10708.5|10708.5|10707|29
1670397900000|2022-12-07 07:25:00|10710|10708|10709.5|10708|10710.5|10708.5|10709|10707.5|672
1670398200000|2022-12-07 07:30:00|10710|10707.5|10710|10708.5|10712|10710|10710|10707.5|1535
1670398500000|2022-12-07 07:35:00|10710.5|10709|10710.5|10709|10712.5|10710.5|10709.5|10708|425
1670398800000|2022-12-07 07:40:00|10711|10709.5|10710.5|10709|10712|10710.5|10710.5|10709|854
1670399100000|2022-12-07 07:45:00|10710|10708.5|10710.5|10709|10710.5|10709|10709.5|10707.5|246
1670399400000|2022-12-07 07:50:00|10710|10708.5|10710|10708.5|10710.5|10709|10709.5|10708|1078
1670399700000|2022-12-07 07:55:00|10710.5|10708|10710.5|10708.5|10711|10709|10709.5|10708|548
1670400000000|2022-12-07 08:00:00|10710|10708|10708.5|10707|10710.5|10709|10708.5|10707|54
1670400300000|2022-12-07 08:05:00|10709|10707.5|10709.5|10708|10710|10708.5|10708|10706.5|688
1670400600000|2022-12-07 08:10:00|10710|10708.5|10707.5|10706|10710.5|10708.5|10707|10705|1136
1670400900000|2022-12-07 08:15:00|10708|10705.5|10709|10707.5|10709.5|10708|10706.5|10705|933
1670401200000|2022-12-07 08:20:00|10709.5|10708|10709|10707|10710|10708|10708.5|10707|1235
1670401500000|2022-12-07 08:25:00|10708.5|10707.5|10707.5|10706|10709|10707.5|10707.5|10706|1969
1670401800000|2022-12-07 08:30:00|10708|10705.5|10707.5|10706|10708|10706|10707|10705.5|1019
1670402100000|2022-12-07 08:35:00|10708|10706.5|10708.5|10706.5|10708.5|10707|10707.5|10706|87
1670402400000|2022-12-07 08:40:00|10709|10707|10709.5|10708|10709.5|10708|10707.5|10706|536
1670402700000|2022-12-07 08:45:00|10709|10707.5|10710|10708.5|10710.5|10709|10709|10707.5|433
1670403000000|2022-12-07 08:50:00|10710.5|10708|10711.5|10710|10712|10710.5|10709.5|10708|1435
1670403300000|2022-12-07 08:55:00|10711|10709.5|10710|10708.5|10711.5|10710|10710|10708.5|2870
1670403600000|2022-12-07 09:00:00|10709.5|10708|10710.5|10709|10711|10709|10709|10707.5|212
1670403900000|2022-12-07 09:05:00|10711|10708.5|10709.5|10708|10711|10708.5|10709|10707|1712
1670404200000|2022-12-07 09:10:00|10709|10707.5|10709|10707|10709.5|10708|10708|10706|16169
1670404500000|2022-12-07 09:15:00|10708.5|10707.5|10708|10706.5|10709|10707.5|10708|10706.5|1030
1670404800000|2022-12-07 09:20:00|10707.5|10706|10707|10705.5|10708|10706.5|10707|10705.5|46
1670405100000|2022-12-07 09:25:00|10707.5|10706|10707.5|10705.5|10708|10706|10707|10705.5|454
1670405400000|2022-12-07 09:30:00|10707|10706|10706|10704.5|10708.5|10706.5|10706|10704.5|471
1670405700000|2022-12-07 09:35:00|10705.5|10704|10706|10704|10706|10704.5|10705|10703.5|979
1670406000000|2022-12-07 09:40:00|10705.5|10703.5|10705|10703.5|10706|10704|10704.5|10703|767
1670406300000|2022-12-07 09:45:00|10705.5|10704|10703|10701.5|10705.5|10704|10702|10700.5|1669
1670406600000|2022-12-07 09:50:00|10702.5|10701|10702.5|10701|10704|10702|10702.5|10700.5|1698
1670406900000|2022-12-07 09:55:00|10703|10700.5|10702|10700|10703|10700.5|10701|10699.5|1779
1670407200000|2022-12-07 10:00:00|10701.5|10700.5|10702.5|10701|10702.5|10701|10701.5|10700|548
1670407500000|2022-12-07 10:05:00|10703|10701.5|10701.5|10700|10703|10701.5|10701.5|10699.5|1100
1670407800000|2022-12-07 10:10:00|10702|10700.5|10701|10699.5|10703|10701|10701|10699.5|920
1670408100000|2022-12-07 10:15:00|10700.5|10699|10701.5|10699.5|10701.5|10700|10699.5|10698|1549
1670408400000|2022-12-07 10:20:00|10701|10700|10700|10698.5|10701.5|10700|10700|10698|1069
1670408700000|2022-12-07 10:25:00|10700.5|10699|10699.5|10698|10700.5|10699|10699.5|10698|280
1670409000000|2022-12-07 10:30:00|10700|10698.5|10700|10698|10700|10698.5|10699.5|10698|406
1670409300000|2022-12-07 10:35:00|10700.5|10698.5|10700|10698.5|10700.5|10698.5|10699.5|10698|653
1670409600000|2022-12-07 10:40:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|230
1670409900000|2022-12-07 10:45:00|10700|10698.5|10699.5|10698|10700.5|10698.5|10699.5|10698|485
1670410200000|2022-12-07 10:50:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|317
1670410500000|2022-12-07 10:55:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|570
1670410800000|2022-12-07 11:00:00|10698.5|10697|10698.5|10696.5|10699|10697.5|10698.5|10696.5|314
1670411100000|2022-12-07 11:05:00|10698|10697|10698.5|10697|10699|10697.5|10698|10696.5|305
1670411400000|2022-12-07 11:10:00|10699|10697.5|10699|10697.5|10699|10697.5|10697.5|10696|468
1670411700000|2022-12-07 11:15:00|10698.5|10697|10699|10697.5|10699.5|10697.5|10698.5|10696.5|323
1670412000000|2022-12-07 11:20:00|10698.5|10697|10697|10695.5|10699|10697.5|10697|10695.5|1101
1670412300000|2022-12-07 11:25:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|75
1670412600000|2022-12-07 11:30:00|10697.5|10696|10698|10696.5|10698.5|10696.5|10697|10695|4368
1670412900000|2022-12-07 11:35:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|18
1670413200000|2022-12-07 11:40:00|10697.5|10696|10697|10695.5|10698|10696.5|10697|10695|297
1670413500000|2022-12-07 11:45:00|10697.5|10695|10697.5|10696|10698|10696|10696.5|10695|494
1670413800000|2022-12-07 11:50:00|10697|10695.5|10698|10696.5|10698|10696.5|10697|10695.5|552
1670414100000|2022-12-07 11:55:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|10
1670414400000|2022-12-07 12:00:00|10698.5|10697|10700.5|10699|10700.5|10699|10698.5|10697|1234
1670414700000|2022-12-07 12:05:00|10701|10698.5|10699.5|10698|10701|10699|10699.5|10698|1653
1670415000000|2022-12-07 12:10:00|10700|10697.5|10699|10697|10700|10697.5|10698.5|10696.5|209
1670415300000|2022-12-07 12:15:00|10698.5|10696.5|10695.5|10694|10699|10697|10694.5|10693|2007
1670415600000|2022-12-07 12:20:00|10696|10694.5|10698.5|10697|10698.5|10697|10696|10694.5|581
1670415900000|2022-12-07 12:25:00|10699|10697.5|10698|10696|10699|10697.5|10697.5|10695.5|314
1670416200000|2022-12-07 12:30:00|10698.5|10696.5|10698|10696.5|10698.5|10696.5|10697.5|10696|247
1670416500000|2022-12-07 12:35:00|10698.5|10696|10698.5|10696.5|10698.5|10696.5|10697.5|10695.5|5
1670416800000|2022-12-07 12:40:00|10698|10697|10699.5|10698|10700|10698.5|10698|10697|763
1670417100000|2022-12-07 12:45:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10697.5|969
1670417400000|2022-12-07 12:50:00|10699|10697.5|10698.5|10697|10699.5|10697.5|10698.5|10697|0
1670417700000|2022-12-07 12:55:00|10699|10697.5|10699|10697|10699.5|10697.5|10698.5|10696.5|384
1670418000000|2022-12-07 13:00:00|10699.5|10697.5|10699.5|10697.5|10700.5|10699|10699|10697|636
1670418300000|2022-12-07 13:05:00|10699|10697|10698.5|10696.5|10699.5|10698|10698|10696.5|56
1670418600000|2022-12-07 13:10:00|10698|10697|10698.5|10697|10699|10697.5|10698|10696.5|956
1670418900000|2022-12-07 13:15:00|10699|10697.5|10699.5|10698|10699.5|10698|10697.5|10696|200
1670419200000|2022-12-07 13:20:00|10700|10698.5|10700|10698.5|10700.5|10699|10699.5|10697.5|625
1670419500000|2022-12-07 13:25:00|10699.5|10698|10699|10697.5|10700.5|10698.5|10699|10697|197
1670419800000|2022-12-07 13:30:00|10699.5|10698|10701.5|10700|10702|10700.5|10699|10697.5|600
1670420100000|2022-12-07 13:35:00|10701|10699.5|10700.5|10699|10701|10699.5|10700|10698.5|142
1670420400000|2022-12-07 13:40:00|10701|10698.5|10701|10699.5|10702|10700.5|10700|10698.5|246
1670420700000|2022-12-07 13:45:00|10701.5|10700|10700.5|10699|10702|10700.5|10700|10698.5|29
1670421000000|2022-12-07 13:50:00|10701|10698.5|10701|10699.5|10701.5|10700|10700.5|10698.5|622
1670421300000|2022-12-07 13:55:00|10701.5|10700|10703|10701|10704|10702.5|10701.5|10699.5|3224
1670421600000|2022-12-07 14:00:00|10702.5|10701.5|10703.5|10701.5|10704|10702.5|10702.5|10701|13
1670421900000|2022-12-07 14:05:00|10703|10702|10703.5|10702|10704|10702|10703|10701|198
1670422200000|2022-12-07 14:10:00|10704|10702.5|10705|10703.5|10705.5|10704|10702|10700.5|1507
1670422500000|2022-12-07 14:15:00|10705.5|10704|10703.5|10701.5|10706.5|10705|10703|10701|1015
1670422800000|2022-12-07 14:20:00|10704|10702|10703|10701.5|10704|10702.5|10702.5|10701|16
1670423100000|2022-12-07 14:25:00|10702.5|10701|10702.5|10701|10703.5|10702|10702|10700.5|274
1670423400000|2022-12-07 14:30:00|10703|10701.5|10704|10702.5|10705|10703.5|10703|10701.5|7
1670423700000|2022-12-07 14:35:00|10704.5|10703|10703.5|10702|10705.5|10703.5|10703.5|10702|1913
1670424000000|2022-12-07 14:40:00|10703|10701.5|10702.5|10701|10703.5|10702|10702|10700.5|112
1670424300000|2022-12-07 14:45:00|10703|10701.5|10702|10700|10703|10701.5|10701.5|10699.5|1022
1670424600000|2022-12-07 14:50:00|10701.5|10700.5|10699|10697.5|10701.5|10700.5|10699|10697|346
1670424900000|2022-12-07 14:55:00|10698.5|10697|10700|10698|10700|10698|10698.5|10696.5|148
1670425200000|2022-12-07 15:00:00|10699|10696.5|10700|10698|10700|10698|10697.5|10695|180
1670425500000|2022-12-07 15:05:00|10699.5|10698.5|10700.5|10698.5|10700.5|10699|10698.5|10697|195
1670425800000|2022-12-07 15:10:00|10700|10699|10703|10701.5|10709|10707.5|10697|10695.5|426
1670426100000|2022-12-07 15:15:00|10703.5|10701|10705|10703.5|10706|10704|10701|10699.5|487
1670426400000|2022-12-07 15:20:00|10705.5|10703|10703|10701.5|10706.5|10705|10702.5|10701|487
1670426700000|2022-12-07 15:25:00|10703.5|10702|10706.5|10704.5|10706.5|10704.5|10701.5|10699.5|1154
1670427000000|2022-12-07 15:30:00|10705.5|10704|10705.5|10704|10706.5|10704.5|10705|10703.5|635
1670427300000|2022-12-07 15:35:00|10706|10704.5|10706|10704.5|10706.5|10704.5|10705|10703|188
1670427600000|2022-12-07 15:40:00|10706.5|10705|10706.5|10704.5|10707|10705.5|10705.5|10703.5|116
1670427900000|2022-12-07 15:45:00|10706|10704|10705|10703|10706.5|10704|10704.5|10703|57
1670428200000|2022-12-07 15:50:00|10704.5|10702.5|10706|10704.5|10707|10705|10704|10702|182
1670428500000|2022-12-07 15:55:00|10705.5|10704|10704|10702.5|10706|10704.5|10704|10702.5|86
1670428800000|2022-12-07 16:00:00|10703.5|10702|10704.5|10703|10705|10703.5|10702.5|10700.5|64
1670429100000|2022-12-07 16:05:00|10705|10703.5|10703.5|10702|10705|10703.5|10702.5|10700.5|289
1670429400000|2022-12-07 16:10:00|10704|10701.5|10701.5|10700|10705|10703|10701.5|10700|312
1677588900000|2023-02-28 12:55:00|10486|10484.5|10485.5|10484|10486|10484.5|10485.5|10484|3921
1677589200000|2023-02-28 13:00:00|10485|10483.5|10485.5|10484|10485.5|10484|10485|10483.5|4214
1677589500000|2023-02-28 13:05:00|10485|10483.5|10485.5|10484|10485.5|10484|10485|10483.5|667
1677589800000|2023-02-28 13:10:00|10485|10483.5|10483.5|10481.5|10485|10483.5|10483.5|10481.5|3069
1677590100000|2023-02-28 13:15:00|10483|10481|10483|10481.5|10483.5|10482|10482.5|10481|5197
1677590400000|2023-02-28 13:20:00|10482.5|10481|10482.5|10481|10483|10481|10482|10480.5|473
1677590700000|2023-02-28 13:25:00|10482|10480.5|10481|10479|10482|10480.5|10481|10479|14508
1677591000000|2023-02-28 13:30:00|10481.5|10479.5|10479|10477|10481.5|10480|10478.5|10477|4107
1677591300000|2023-02-28 13:35:00|10478.5|10476.5|10479.5|10477.5|10479.5|10478|10478|10476.5|2723
1677591600000|2023-02-28 13:40:00|10479|10478|10478.5|10477|10479|10478|10478.5|10477|469
1677591900000|2023-02-28 13:45:00|10478|10476.5|10478|10476.5|10479|10477.5|10478|10476|309
1677592200000|2023-02-28 13:50:00|10477.5|10476|10477.5|10475.5|10478|10476.5|10477.5|10475.5|379
1677592500000|2023-02-28 13:55:00|10477|10476|10477|10475.5|10477.5|10476|10477|10475.5|1321
1677592800000|2023-02-28 14:00:00|10477.5|10476|10475|10473.5|10477.5|10476|10475|10473.5|494
1677593100000|2023-02-28 14:05:00|10475.5|10474|10473.5|10472|10475.5|10474|10473.5|10471.5|192
1677593400000|2023-02-28 14:10:00|10473|10471.5|10471.5|10469.5|10473|10471.5|10471.5|10469.5|760
1677593700000|2023-02-28 14:15:00|10471|10470|10470.5|10468.5|10471.5|10470|10470.5|10468.5|639
1677594000000|2023-02-28 14:20:00|10471|10469|10470.5|10469|10471.5|10470|10470.5|10468.5|183
1677594300000|2023-02-28 14:25:00|10471|10469.5|10472|10470.5|10472|10470.5|10471|10469|183
1677594600000|2023-02-28 14:30:00|10472.5|10471|10472|10470.5|10472.5|10471|10471.5|10470|1023
1677594900000|2023-02-28 14:35:00|10472.5|10471|10472|10470.5|10473|10471|10472|10470|3116
1677595200000|2023-02-28 14:40:00|10472.5|10471|10474|10472.5|10474|10472.5|10472|10470.5|1095
1677595500000|2023-02-28 14:45:00|10474.5|10472|10474|10472.5|10474.5|10472.5|10472.5|10470.5|10395
1677595800000|2023-02-28 14:50:00|10474.5|10472|10474|10472.5|10474.5|10473|10474|10472|4432
1677596100000|2023-02-28 14:55:00|10473.5|10472|10472.5|10470.5|10473.5|10472|10471.5|10470|891
1677596400000|2023-02-28 15:00:00|10473|10471|10475|10473.5|10475|10473.5|10472.5|10470.5|851
1677596700000|2023-02-28 15:05:00|10475.5|10473|10476|10474.5|10476.5|10475|10475|10473|1360
1677597000000|2023-02-28 15:10:00|10476.5|10475|10477.5|10476|10477.5|10476|10476|10474|1097
1677597300000|2023-02-28 15:15:00|10478|10476.5|10476.5|10475|10478|10476.5|10476|10474.5|1376
1677597600000|2023-02-28 15:20:00|10477|10474.5|10478|10476.5|10478|10476.5|10476|10474.5|4308
1677597900000|2023-02-28 15:25:00|10477.5|10476|10477|10475.5|10477.5|10476|10476.5|10475|1585
1677598200000|2023-02-28 15:30:00|10477.5|10476|10477|10475.5|10477.5|10476|10476.5|10474.5|3174
1677598500000|2023-02-28 15:35:00|10476.5|10475|10476.5|10475|10477.5|10476|10476.5|10475|1449
1677598800000|2023-02-28 15:40:00|10477|10475.5|10478|10476|10478|10476.5|10476.5|10475|140
1677599100000|2023-02-28 15:45:00|10477.5|10476.5|10477|10475.5|10477.5|10476.5|10477|10475|1470
1677599400000|2023-02-28 15:50:00|10478|10476.5|10478|10476.5|10478|10476.5|10478|10476|129
1677599700000|2023-02-28 15:55:00|10478.5|10477|10480|10478.5|10480.5|10478.5|10478.5|10477|4208
1677600000000|2023-02-28 16:00:00|10480.5|10479|10482|10480|10482|10480.5|10480.5|10479|1655
1677600300000|2023-02-28 16:05:00|10482.5|10480.5|10483.5|10482|10483.5|10482|10482|10480|275
1677600600000|2023-02-28 16:10:00|10483|10481.5|10483.5|10482|10484|10482|10483|10481.5|3850
1677600900000|2023-02-28 16:15:00|10483|10481.5|10483.5|10482|10484|10482.5|10483|10481.5|963
1677601200000|2023-02-28 16:20:00|10484|10481.5|10483.5|10482|10484|10482|10483|10481.5|459
1677601500000|2023-02-28 16:25:00|10483|10481.5|10482|10480.5|10483.5|10482|10481.5|10480|2908
1677601800000|2023-02-28 16:30:00|10482.5|10481|10481|10479.5|10482.5|10481|10481|10479|147
1677602100000|2023-02-28 16:35:00|10481.5|10479|10480.5|10479|10481.5|10479.5|10480.5|10479|1784
1677602400000|2023-02-28 16:40:00|10481|10479.5|10481|10479|10481.5|10480|10480.5|10479|2119
1677602700000|2023-02-28 16:45:00|10480.5|10479.5|10480.5|10479|10481|10479.5|10480.5|10479|887
1677603000000|2023-02-28 16:50:00|10481|10478.5|10480|10478.5|10481|10479.5|10479.5|10478|14351
1677603300000|2023-02-28 16:55:00|10480.5|10479|10480.5|10479|10480.5|10479|10480|10478.5|243
1677603600000|2023-02-28 17:00:00|10480|10478.5|10480.5|10479|10481|10479.5|10480|10478.5|45
1677603900000|2023-02-28 17:05:00|10481|10479.5|10480.5|10479|10481|10479.5|10480.5|10478.5|82
1677604200000|2023-02-28 17:10:00|10481|10479.5|10481.5|10479.5|10481.5|10480|10481|10479|91
1677604500000|2023-02-28 17:15:00|10481|10480|10482|10480|10482|10480.5|10481|10480|200
1677604800000|2023-02-28 17:20:00|10482.5|10480.5|10482.5|10481|10482.5|10481|10482|10480.5|141
1677605100000|2023-02-28 17:25:00|10483||10482.5||10483||10482.5||75
1677605400000|2023-02-28 17:30:00|10483|10480.5|10482.5|10481|10483|10481|10482|10480.5|28
1677605700000|2023-02-28 17:35:00|10483|10481.5|10483|10481.5|10483|10481.5|10482.5|10481|0
1677606000000|2023-02-28 17:40:00|10482.5|10481|10482.5|10481|10482.5|10481|10482|10480.5|24
1677606300000|2023-02-28 17:45:00|10483|10481.5|10483|10481.5|10483.5|10481.5|10482.5|10481.5|31
1677606600000|2023-02-28 17:50:00|10483.5|10482|10484|10482|10484|10482.5|10483|10482|143
1677606900000|2023-02-28 17:55:00|10483.5|10482.5|10484|10482|10484|10482.5|10483.5|10481.5|50
1677607200000|2023-02-28 18:00:00|10484.5|10482.5|10484.5|10483|10484.5|10483|10484.5|10482|9
1677607500000|2023-02-28 18:05:00|10485|10482.5|10484.5|10483|10485|10483.5|10484|10482.5|740
1677607800000|2023-02-28 18:10:00|10485|10483.5|10484.5|10483|10485.5|10483.5|10484.5|10483|309
1677608100000|2023-02-28 18:15:00|10484|10482.5|10484.5|10482.5|10484.5|10482.5|10484|10482|233
1677608400000|2023-02-28 18:20:00|10484|10482|10483.5|10481.5|10484|10482.5|10483|10481.5|56
1677608700000|2023-02-28 18:25:00|10483|10481|10483.5|10481.5|10483.5|10482|10483|10481|117
1677609000000|2023-02-28 18:30:00|10483|10482|10483.5|10481.5|10483.5|10482|10483|10481.5|61
1677609300000|2023-02-28 18:35:00|10483|10481|10483|10481|10483.5|10481.5|10483|10481|0
1677609600000|2023-02-28 18:40:00||10481.5||10481||10481.5||10481|23
1677609900000|2023-02-28 18:45:00|10482.5|10481.5|10483|10481|10483|10481.5|10482.5|10481|0
1677610200000|2023-02-28 18:50:00|10482.5||10483||10483||10482.5||1
1677610500000|2023-02-28 18:55:00|10483.5|10481.5|10483.5|10482|10483.5|10482|10483|10481.5|106
1677610800000|2023-02-28 19:00:00|10484|10482.5|10484|10482.5|10484|10482.5|10483.5|10482.5|41
1677611100000|2023-02-28 19:05:00|10483.5|10482|10483|10481|10483.5|10482.5|10483|10481|69
1677611400000|2023-02-28 19:10:00||10481.5||10481||10481.5||10481|0
1677611700000|2023-02-28 19:15:00|10482.5||10483||10483||10482.5||1
1677612000000|2023-02-28 19:20:00|10482.5||10483||10483||10482.5||0
1677612300000|2023-02-28 19:25:00|10482.5|10480.5|10482.5|10481|10483|10481|10482.5|10480.5|0
1677612600000|2023-02-28 19:30:00|10483|10480.5|10482|10480.5|10483|10481|10482|10480.5|0
1677612900000|2023-02-28 19:35:00|10482.5||10482.5||10482.5||10482.5||20
1677613200000|2023-02-28 19:40:00|10482|10481|10482|10480.5|10482|10481|10482|10480.5|0
1677613500000|2023-02-28 19:45:00|10482.5|10481|10483|10481|10483|10481.5|10482.5|10481|5
1677613800000|2023-02-28 19:50:00|10483.5|10481.5|10483.5|10481.5|10483.5|10481.5|10483.5|10481.5|0
1677614100000|2023-02-28 19:55:00|10483|10481|10482.5|10481|10483|10481|10482.5|10481|1
1677614700000|2023-02-28 20:05:00|10483|10481.5|10483.5|10481.5|10483.5|10481.5|10483|10481|28
1677615000000|2023-02-28 20:10:00|10483|10481|10483|10481|10483|10481|10483|10481|0
1677615300000|2023-02-28 20:15:00|10482.5||10483||10483||10482.5||0
1677615600000|2023-02-28 20:20:00|10482.5|10480.5|10482.5|10480.5|10483|10481|10482.5|10480.5|0
1677616200000|2023-02-28 20:30:00|10482|10481|10483.5|10481.5|10483.5|10481.5|10482|10481|1
1677616500000|2023-02-28 20:35:00|10483|10481|10483.5|10481.5|10483.5|10481.5|10483|10481|0
1677617100000|2023-02-28 20:45:00|10483|10481|10483.5|10481.5|10483.5|10481.5|10483|10481|0
1677617400000|2023-02-28 20:50:00|10483|10481|10483|10481.5|10483.5|10481.5|10483|10481|4
1677617700000|2023-02-28 20:55:00|10483.5|10481|10484|10482|10484|10482|10483|10481|48
1677629700000|2023-03-01 00:15:00|10481|10479|10481|10479|10481.5|10479.5|10480.5|10478.5|0
1677630000000|2023-03-01 00:20:00|10480.5|10478.5|10480.5|10478.5|10480.5|10478.5|10480.5|10478.5|100
1677630600000|2023-03-01 00:30:00|10481|10479|10481|10479|10482|10480|10481|10479|0
1677630900000|2023-03-01 00:35:00|10480.5|10478.5|10480.5|10478.5|10481|10478.5|10480|10478|31
1677631200000|2023-03-01 00:40:00|10480|10478|10480|10478|10480.5|10478.5|10480|10478|0
1677631500000|2023-03-01 00:45:00|10480.5|10478.5|10480.5|10478|10480.5|10478.5|10480|10478|0
1677631800000|2023-03-01 00:50:00|10480|10478.5|10480|10478|10480.5|10478.5|10480|10478|0
1677632400000|2023-03-01 01:00:00|10480.5|10478.5|10479.5|10478|10481|10479|10479.5|10478|1
1677632700000|2023-03-01 01:05:00|10480|10478.5|10480|10478|10480.5|10478.5|10479.5|10478|1
1677633000000|2023-03-01 01:10:00|10480.5|10478.5|10480.5|10478.5|10480.5|10478.5|10480.5|10478|0
1677633300000|2023-03-01 01:15:00|10481|10479|10481|10479|10481|10479|10480.5|10478.5|0
1677633600000|2023-03-01 01:20:00|10480.5|10478.5|10480.5|10478.5|10480.5|10478.5|10480.5|10478.5|0
1677633900000|2023-03-01 01:25:00|10480||10480||10480||10480||0
1677634200000|2023-03-01 01:30:00|10479.5|10478|10480|10478|10480|10478|10479.5|10477.5|5
1677634500000|2023-03-01 01:35:00|10479.5|10477.5|10479.5|10477.5|10480|10478|10479.5|10477.5|0
1677634800000|2023-03-01 01:40:00|10480||10480||10480||10480||0
1677635100000|2023-03-01 01:45:00|10479.5|10478|10480|10477.5|10480|10478|10479.5|10477.5|0
1677635400000|2023-03-01 01:50:00|10479.5|10478|10479.5|10477.5|10479.5|10478|10479.5|10477.5|0
1677636000000|2023-03-01 02:00:00|10479|10477|10478.5|10477|10479.5|10477.5|10478.5|10477|1
1677636300000|2023-03-01 02:05:00||10476.5||10476.5||10477||10476.5|179
1677636600000|2023-03-01 02:10:00|10479|10477|10479|10477|10479|10477|10479|10477|0
1677636900000|2023-03-01 02:15:00||10476.5||10477||10477||10476.5|0
1677637200000|2023-03-01 02:20:00|10478.5|10477.5|10479|10477|10479|10477.5|10478.5|10476.5|0
1677637500000|2023-03-01 02:25:00|10479.5|10477.5|10479|10477|10479.5|10477.5|10479|10477|0
1677637800000|2023-03-01 02:30:00|10478.5||10478.5||10479||10478.5||0
1677638100000|2023-03-01 02:35:00||10476.5||10476.5||10477||10476.5|0
1677638400000|2023-03-01 02:40:00|||||||||7
1677638700000|2023-03-01 02:45:00|10478|10476|10478.5|10476.5|10478.5|10476.5|10478|10476|0
1677639600000|2023-03-01 03:00:00|10478|10477|10478.5|10476.5|10479|10477|10478|10476.5|1
1677639900000|2023-03-01 03:05:00|10479|10477|10479|10477|10479|10477|10479|10476.5|0
1677640500000|2023-03-01 03:15:00|10479.5|10477.5|10479|10477|10479.5|10477.5|10479|10477|0
1677640800000|2023-03-01 03:20:00|10479.5|10477.5|10480|10478|10480|10478|10479.5|10477.5|0
1677641100000|2023-03-01 03:25:00|10479.5|10477.5|10480|10478|10480|10478|10479.5|10477.5|0
1677642000000|2023-03-01 03:40:00|10479.5|10477.5|10479.5|10477.5|10479.5|10477.5|10479.5|10477.5|0
1677642300000|2023-03-01 03:45:00||10478||10477.5||10478||10477.5|5
1677642900000|2023-03-01 03:55:00|10479||10479.5||10479.5||10479||1
1677644400000|2023-03-01 04:20:00|10480|10478|10480|10478|10480|10478|10479.5|10477.5|0
1677645000000|2023-03-01 04:30:00|10479.5|10477.5|10479.5|10477.5|10479.5|10477.5|10479.5|10477.5|2
1677645300000|2023-03-01 04:35:00|10479||10479||10479||10479||0
1677645600000|2023-03-01 04:40:00|10479.5||10479.5||10479.5||10479.5||0
1677645900000|2023-03-01 04:45:00|10479||10479.5||10479.5||10479||1
1677646200000|2023-03-01 04:50:00|10479|10477|10479|10477|10479|10477|10479|10477|0
1677646500000|2023-03-01 04:55:00|10479.5||10479||10479.5||10479||0
1677647100000|2023-03-01 05:05:00|10479.5|10477.5|10479.5|10477.5|10479.5|10477.5|10479.5|10477|130
1677647400000|2023-03-01 05:10:00|10479|10477|10479|10477|10479|10477|10479|10477|0
1677648000000|2023-03-01 05:20:00|10478.5|10476.5|10478.5|10476.5|10478.5|10476.5|10478.5|10476.5|0
1677648300000|2023-03-01 05:25:00|10479||10478.5||10479||10478.5||0
1677648600000|2023-03-01 05:30:00|10479|10477|10479|10477|10479|10477|10479|10477|0
1677648900000|2023-03-01 05:35:00|10478.5|10477.5|10479|10477|10479.5|10477.5|10478.5|10476.5|1
1677649200000|2023-03-01 05:40:00|10478.5|10476.5|10479|10477|10479|10477|10478|10476|3
1677649500000|2023-03-01 05:45:00|10479.5|10477.5|10478.5|10477|10479.5|10477.5|10478.5|10477|0
1677649800000|2023-03-01 05:50:00|10479|10476.5|10478|10476.5|10479|10476.5|10478|10476|0
1677650100000|2023-03-01 05:55:00|10478.5|10476|10479|10477|10479|10477|10478|10476|7
1677650400000|2023-03-01 06:00:00|10478.5|10476.5|10479|10477|10479|10477|10478|10476.5|0
1677650700000|2023-03-01 06:05:00|10478.5|10476.5|10478|10476.5|10478.5|10477|10478|10476|0
1677651000000|2023-03-01 06:10:00|10478.5|10477|10478.5|10476.5|10478.5|10477|10478.5|10476.5|17
1677651300000|2023-03-01 06:15:00|10478|10476|10478|10476|10478.5|10476.5|10478|10476|0
1677651600000|2023-03-01 06:20:00|10478.5|10476.5|10477.5|10475.5|10478.5|10476.5|10477.5|10475.5|0
1677651900000|2023-03-01 06:25:00|10477|10475|10479|10477|10479|10477|10477|10475|508
1677652200000|2023-03-01 06:30:00|10478|10476.5|10480.5|10478.5|10485.5|10483.5|10478|10476.5|841
1677652500000|2023-03-01 06:35:00|10480|10478|10474|10471.5|10480.5|10478.5|10471|10469|158
1677652800000|2023-03-01 06:40:00|10474.5|10472|10474|10471.5|10479.5|10477.5|10473|10471|575
1677653100000|2023-03-01 06:45:00|10474.5|10472|10473|10471|10474.5|10472.5|10472.5|10470.5|15
1677653400000|2023-03-01 06:50:00|10472.5|10470.5|10469.5|10467.5|10473|10471|10469|10467|33
1677653700000|2023-03-01 06:55:00|10470|10468|10472.5|10470.5|10473|10470.5|10469|10467|53
1677654000000|2023-03-01 07:00:00|10473|10471.5|10471.5|10469.5|10474.5|10472.5|10471.5|10469.5|271
1677654300000|2023-03-01 07:05:00|10471|10469|10472|10470.5|10473|10471|10470.5|10469|1018
1677654600000|2023-03-01 07:10:00|10472.5|10471|10469.5|10468|10473|10471|10469.5|10468|935
1677654900000|2023-03-01 07:15:00|10470|10468.5|10470.5|10468.5|10470.5|10469|10468.5|10467|521
1677655200000|2023-03-01 07:20:00|10471|10469|10468|10466.5|10471|10469|10468|10466|1283
1677655500000|2023-03-01 07:25:00|10468.5|10467|10468|10466.5|10468.5|10467|10467.5|10466|1364
1677655800000|2023-03-01 07:30:00|10467.5|10466|10465.5|10463.5|10467.5|10466|10465.5|10463.5|1556
1677656100000|2023-03-01 07:35:00|10466|10464|10467.5|10465.5|10467.5|10465.5|10466|10464|863
1677656400000|2023-03-01 07:40:00|10468|10466|10471|10469|10471|10469|10468|10466|3478
1677656700000|2023-03-01 07:45:00|10470.5|10468.5|10470|10468.5|10471.5|10470|10470|10468|1475
1677657000000|2023-03-01 07:50:00|10470.5|10469|10468|10466|10470.5|10469|10468|10466|609
1677657300000|2023-03-01 07:55:00|10467.5|10465.5|10467|10465|10468|10466.5|10467|10465|860
1677657600000|2023-03-01 08:00:00|10466.5|10464.5|10467.5|10466|10468|10466.5|10466.5|10464.5|3031
1677657900000|2023-03-01 08:05:00|10467|10465.5|10466.5|10465|10467.5|10465.5|10465|10463.5|3774
1677658200000|2023-03-01 08:10:00|10467|10465.5|10467.5|10465.5|10468.5|10466.5|10466.5|10465|5689
1677658500000|2023-03-01 08:15:00|10467|10466|10467.5|10466|10468.5|10466.5|10466.5|10465|5715
1677658800000|2023-03-01 08:20:00|10467|10465.5|10467|10465.5|10467.5|10465.5|10466|10464.5|1046
1677659100000|2023-03-01 08:25:00|10466.5|10465|10466.5|10464.5|10467.5|10465.5|10466.5|10464.5|878
1677659400000|2023-03-01 08:30:00|10466|10465|10466.5|10465|10467|10465.5|10465.5|10464|1766
1677659700000|2023-03-01 08:35:00|10467|10465.5|10466|10464.5|10467.5|10465.5|10466|10464|748
1677660000000|2023-03-01 08:40:00|10466.5|10465|10466|10464.5|10466.5|10465|10465.5|10464|958
1677660300000|2023-03-01 08:45:00|10465.5|10464|10465.5|10463.5|10466|10464.5|10464|10462.5|1202
1677660600000|2023-03-01 08:50:00|10465|10464|10465.5|10464|10466.5|10465|10465|10463.5|5596
1677660900000|2023-03-01 08:55:00|10466|10464.5|10466|10464.5|10467.5|10465.5|10465.5|10464|2326
1677661200000|2023-03-01 09:00:00|10465.5|10464|10468.5|10467|10470|10468.5|10465.5|10464|9395
1677661500000|2023-03-01 09:05:00|10468|10466.5|10467|10465|10468.5|10467|10466.5|10465|1377
1677661800000|2023-03-01 09:10:00|10466.5|10464.5|10466.5|10465|10467|10465.5|10466|10464.5|5286
1677662100000|2023-03-01 09:15:00|10467|10465.5|10465|10463.5|10467|10465.5|10464.5|10463|3299
1677662400000|2023-03-01 09:20:00|10464.5|10463|10464.5|10463|10465|10463.5|10463.5|10462|8724
1677662700000|2023-03-01 09:25:00|10465|10463.5|10464|10462.5|10465|10463.5|10463.5|10462|1892
1677663000000|2023-03-01 09:30:00|10464.5|10463|10465|10463.5|10466|10464|10464|10462.5|842
1677663300000|2023-03-01 09:35:00|10465.5|10463|10465|10463.5|10465.5|10463.5|10464.5|10463|9617
1677663600000|2023-03-01 09:40:00|10465.5|10464|10465|10463.5|10466|10464.5|10465|10463.5|2651
1677663900000|2023-03-01 09:45:00|10464.5|10463|10465|10463.5|10465|10463.5|10464.5|10463|1731
1677664200000|2023-03-01 09:50:00|10464.5|10463|10465.5|10464|10465.5|10464|10464.5|10463|2756
1677664500000|2023-03-01 09:55:00|10466|10464.5|10465|10463.5|10466|10464.5|10465|10463.5|2271
1677664800000|2023-03-01 10:00:00|10465.5|10463|10465|10463.5|10465.5|10463.5|10464.5|10463|6341
1677665100000|2023-03-01 10:05:00|10465.5|10464|10463.5|10462|10465.5|10464|10463|10461.5|4021
1677665400000|2023-03-01 10:10:00|10464|10462.5|10463.5|10462|10464.5|10463|10463.5|10462|9609
1677665700000|2023-03-01 10:15:00|10463|10461.5|10463|10461.5|10463|10461.5|10461.5|10460|12177
1677666000000|2023-03-01 10:20:00|10462.5|10461|10463|10461|10463.5|10462|10462|10460.5|1051
1677666300000|2023-03-01 10:25:00|10462.5|10461.5|10464.5|10463|10465|10463.5|10462.5|10461|12469
1677666600000|2023-03-01 10:30:00|10465|10463.5|10464|10462.5|10465|10463.5|10464|10462.5|3820
1677666900000|2023-03-01 10:35:00|10464.5|10463|10465.5|10464|10465.5|10464|10464|10462.5|1501
1677667200000|2023-03-01 10:40:00|10466|10464.5|10466.5|10465|10467|10465.5|10465.5|10464|4086
1677667500000|2023-03-01 10:45:00|10467|10465.5|10466|10464.5|10467|10465.5|10466|10464.5|5772
1677667800000|2023-03-01 10:50:00|10466.5|10464|10467.5|10466|10467.5|10466|10466|10464|1386
1677668100000|2023-03-01 10:55:00|10468|10466.5|10468.5|10467|10468.5|10467|10467|10465.5|831
1677668400000|2023-03-01 11:00:00|10468|10466.5|10469.5|10467.5|10469.5|10468|10468|10466.5|13501
1677668700000|2023-03-01 11:05:00|10470|10468|10471|10469|10471|10469.5|10470|10468|3112
1677669000000|2023-03-01 11:10:00|10470.5|10469.5|10470.5|10469|10471.5|10469.5|10470|10468.5|2017
1677669300000|2023-03-01 11:15:00|10470|10468.5|10471.5|10470|10471.5|10470|10470|10468.5|4410
1677669600000|2023-03-01 11:20:00|10472|10470.5|10472.5|10471|10472.5|10471|10471.5|10470|6956
1677669900000|2023-03-01 11:25:00|10472|10470.5|10473|10471.5|10473|10471.5|10472|10470.5|1706
1677670200000|2023-03-01 11:30:00|10473.5|10472|10473|10471.5|10474|10472.5|10472.5|10471|6734
1677670500000|2023-03-01 11:35:00|10472.5|10471|10472.5|10471|10473|10471.5|10472|10470.5|5918
1677670800000|2023-03-01 11:40:00|10473|10471.5|10473|10471.5|10473|10471.5|10472.5|10471|4211
1677671100000|2023-03-01 11:45:00|10472.5|10471|10472|10470.5|10473|10471.5|10472|10470.5|11951
1677671400000|2023-03-01 11:50:00|10471.5|10470|10471.5|10470|10472|10470.5|10471.5|10469.5|1215
1677671700000|2023-03-01 11:55:00|10472|10469.5|10471.5|10470|10472|10470.5|10471.5|10469.5|3983
1677672000000|2023-03-01 12:00:00|10472|10470.5|10472|10470.5|10472|10470.5|10472|10470.5|576
1677672300000|2023-03-01 12:05:00|10472.5|10471|10472|10470.5|10472.5|10471|10472|10470.5|815
1677672600000|2023-03-01 12:10:00|10471.5|10470|10472|10470|10472|10470.5|10471.5|10470|14662
1677672900000|2023-03-01 12:15:00|10471.5|10470.5|10471.5|10470|10472|10470.5|10471.5|10470|1418
1677673200000|2023-03-01 12:20:00|10471|10469.5|10470.5|10469|10471|10469.5|10470.5|10469|3785
1677673500000|2023-03-01 12:25:00|10471|10468.5|10470|10468.5|10471|10469|10470|10468.5|4256
1677673800000|2023-03-01 12:30:00|10469.5|10468|10469|10467.5|10469.5|10468|10468.5|10467|1336
1677674100000|2023-03-01 12:35:00|10468.5|10467|10469|10467|10469|10467|10468.5|10467|1691
1677674400000|2023-03-01 12:40:00|10468.5|10466.5|10468|10466.5|10468.5|10466.5|10467.5|10466|9382
1677674700000|2023-03-01 12:45:00|10468.5|10467|10468|10466.5|10468.5|10467|10468|10466.5|1031
1677675000000|2023-03-01 12:50:00|10468.5|10467|10468.5|10467|10468.5|10467|10468|10466.5|7962
1677675300000|2023-03-01 12:55:00||10466.5||10467||10467||10466.5|505
1677675600000|2023-03-01 13:00:00|10468|10466.5|10468|10466.5|10469|10467|10466.5|10465|9423
1677675900000|2023-03-01 13:05:00|10467.5|10466|10468|10466.5|10468|10466.5|10467.5|10466|783
1677676200000|2023-03-01 13:10:00|10468.5|10467|10468|10466.5|10469|10467.5|10468|10466.5|1829
1677676500000|2023-03-01 13:15:00|10468.5|10466|10468.5|10466.5|10468.5|10466.5|10467.5|10466|6065
1677676800000|2023-03-01 13:20:00|10468|10467|10466.5|10465|10468.5|10467|10466.5|10465|6134
1677677100000|2023-03-01 13:25:00|10466|10464.5|10466|10464.5|10466.5|10465|10466|10464.5|4993
1677677400000|2023-03-01 13:30:00|10465|10463.5|10465|10463.5|10466.5|10465|10464.5|10463|38139
1677677700000|2023-03-01 13:35:00|10465.5|10463|10466|10464.5|10467.5|10466|10465.5|10463|5993
1677678000000|2023-03-01 13:40:00|10465.5|10464|10465|10463.5|10466|10464|10464.5|10463|1464
1677678300000|2023-03-01 13:45:00|10465.5|10464|10465.5|10464|10466|10464.5|10464.5|10463|2043
1677678600000|2023-03-01 13:50:00|10465|10463.5|10465.5|10464|10466|10464|10465|10463.5|11875
1677678900000|2023-03-01 13:55:00|10465|10463.5|10463.5|10462|10465|10463.5|10463.5|10462|7522
1677679200000|2023-03-01 14:00:00|10464|10461.5|10464|10462.5|10464.5|10463|10464|10461.5|11796
1677679500000|2023-03-01 14:05:00|10463.5|10462|10463.5|10462|10463.5|10462|10463.5|10462|9781
1677679800000|2023-03-01 14:10:00|10464|10462.5|10463|10461|10464|10462.5|10462.5|10461|9494
1677680100000|2023-03-01 14:15:00|10462.5|10461.5|10463|10461.5|10463.5|10461.5|10462.5|10461|4093
1677680400000|2023-03-01 14:20:00|10463.5|10462|10464.5|10462.5|10464.5|10462.5|10463|10461.5|2569
1677680700000|2023-03-01 14:25:00|10464|10462|10464.5|10462.5|10464.5|10463|10463|10461.5|7136
1677681000000|2023-03-01 14:30:00|10464|10463|10465|10463.5|10465|10463.5|10463.5|10462|2630
1677681300000|2023-03-01 14:35:00|10465.5|10464|10466.5|10465|10467|10465.5|10465.5|10464|2584
1677681600000|2023-03-01 14:40:00|10466|10464.5|10467|10465.5|10467.5|10465.5|10466|10464.5|1686
1677681900000|2023-03-01 14:45:00|10467.5|10466|10467.5|10466|10468|10466.5|10467.5|10466|3485
1677682200000|2023-03-01 14:50:00|10468|10466.5|10467.5|10466|10468|10466.5|10467.5|10466|3563
1677682500000|2023-03-01 14:55:00|10468|10466.5|10467.5|10466|10468.5|10467|10467.5|10466|987
1677682800000|2023-03-01 15:00:00|10468|10466.5|10465|10463|10468.5|10467|10465|10463|4560
1677683100000|2023-03-01 15:05:00|10464.5|10463.5|10464|10462.5|10465|10463.5|10463|10461.5|7038
1677683400000|2023-03-01 15:10:00|10463.5|10462|10462.5|10461|10463.5|10462|10462|10460.5|5036
1677683700000|2023-03-01 15:15:00|10463|10461.5|10466|10464.5|10466|10464.5|10463|10461.5|5299
1677684000000|2023-03-01 15:20:00|10465.5|10464|10465|10463.5|10466|10464.5|10464.5|10463|7856
1677684300000|2023-03-01 15:25:00|10464.5|10463|10464|10462.5|10465|10463|10464|10462.5|4283
1677684600000|2023-03-01 15:30:00|10464.5|10463|10463.5|10462|10464.5|10463|10463.5|10462|1521
1677684900000|2023-03-01 15:35:00|10464|10462.5|10463|10461.5|10464.5|10462.5|10463|10461.5|1055
1677685200000|2023-03-01 15:40:00|10462.5|10461|10464|10462.5|10464.5|10462.5|10462.5|10461|1775
1677685500000|2023-03-01 15:45:00|10463.5|10462|10464|10462.5|10464.5|10463|10463.5|10461.5|1803
1677685800000|2023-03-01 15:50:00|10463.5|10462|10464|10462.5|10464|10462.5|10463.5|10462|3666
1677686100000|2023-03-01 15:55:00|10463.5|10462|10465|10463|10465|10463.5|10463.5|10462|2382
1677686400000|2023-03-01 16:00:00|10464.5|10462.5|10464|10462.5|10465|10463.5|10464|10462.5|540
1677686700000|2023-03-01 16:05:00|10464.5|10462|10463.5|10462|10464.5|10463|10463.5|10462|1098
1677687000000|2023-03-01 16:10:00|10464|10462.5|10465|10463.5|10465|10463.5|10464|10462|4736
1677687300000|2023-03-01 16:15:00|10465.5|10464|10465.5|10463.5|10465.5|10464|10464.5|10463|2601
1677687600000|2023-03-01 16:20:00|10465|10463|10465.5|10464|10465.5|10464|10464.5|10463|6793
1677687900000|2023-03-01 16:25:00|10465|10463.5|10464.5|10463|10465.5|10464|10464.5|10463|4738
1677688200000|2023-03-01 16:30:00|10465|10463.5|10464|10462.5|10465|10463.5|10464|10462.5|574
1677688500000|2023-03-01 16:35:00|10464.5|10463|10463.5|10462|10464.5|10463|10463.5|10462|397
1677688800000|2023-03-01 16:40:00|10464|10462.5|10463.5|10462|10464|10462.5|10463.5|10462|2377
1677689100000|2023-03-01 16:45:00|10464|10462.5|10463|10461.5|10464|10462.5|10462.5|10461|796
1677689400000|2023-03-01 16:50:00|10463.5|10462|10464.5|10462.5|10464.5|10463|10463|10461.5|1411
1677689700000|2023-03-01 16:55:00|10464|10462|10465|10463|10465|10463.5|10464|10462|4509
1677690000000|2023-03-01 17:00:00|10464.5|10463.5|10465|10463.5|10465.5|10463.5|10464.5|10463|97
1677690300000|2023-03-01 17:05:00|10465.5|10464|10465.5|10464|10465.5|10464|10465.5|10464|4140
1677690600000|2023-03-01 17:10:00|10466|10464.5|10465.5|10464|10466|10464.5|10465.5|10463.5|263
1677690900000|2023-03-01 17:15:00||10463.5||10464||10464||10463.5|144
1677691200000|2023-03-01 17:20:00|10465|10463.5|10465|10463.5|10465.5|10464|10465|10463|255
1677691500000|2023-03-01 17:25:00|10464.5|10463|10464.5|10463|10464.5|10463|10464.5|10462.5|85
1677691800000|2023-03-01 17:30:00|10464|10462.5|10464.5|10463|10464.5|10463|10464|10462.5|31
1677692100000|2023-03-01 17:35:00|10464|10462.5|10464|10462.5|10464.5|10463|10464|10462.5|11
1677692400000|2023-03-01 17:40:00|10464.5|10463|10465|10463.5|10465|10463.5|10464|10462.5|753
1677692700000|2023-03-01 17:45:00|10464.5|10463|10464.5|10463|10464.5|10463.5|10464.5|10463|0
1677693000000|2023-03-01 17:50:00|10464|10462.5|10464|10462.5|10464.5|10462.5|10464|10462.5|241
1677693300000|2023-03-01 17:55:00|10464.5|10462|10463.5|10461.5|10464.5|10462|10463.5|10461.5|0
1677693600000|2023-03-01 18:00:00|10464|10462|10463.5|10461.5|10464|10462|10463.5|10461.5|1
1677693900000|2023-03-01 18:05:00||10462||10462||10462||10462|484
1677694200000|2023-03-01 18:10:00|10464|10462.5|10463.5|10462|10464|10462.5|10463.5|10462|31
1677694800000|2023-03-01 18:20:00|10463|10461.5|10463|10461.5|10463|10462|10463|10461.5|10
1677695100000|2023-03-01 18:25:00|10462.5|10461|10462.5|10461|10462.5|10461|10462.5|10461|0
1677695700000|2023-03-01 18:35:00|10463|10461.5|10463.5|10462|10463.5|10462|10463|10461|51
1677696000000|2023-03-01 18:40:00|10463|10461.5|10463|10461.5|10463|10461.5|10462.5|10461|15
1677696300000|2023-03-01 18:45:00||10461||10461.5||10461.5||10461|5
1677696600000|2023-03-01 18:50:00|10462.5|10461|10463|10461.5|10463|10461.5|10462.5|10461|1447
1677696900000|2023-03-01 18:55:00|10463.5||10463||10463.5||10463||0
1677697200000|2023-03-01 19:00:00|10462.5|10461|10463|10461.5|10463|10461.5|10462.5|10461|36
1677697500000|2023-03-01 19:05:00|10463.5|10461|10463|10461.5|10463.5|10461.5|10463|10461|0
1677697800000|2023-03-01 19:10:00||10461||10461.5||10461.5||10461|0
1677698100000|2023-03-01 19:15:00|10462.5|10461|10462.5|10461|10463|10461.5|10462.5|10461|1093
1677698400000|2023-03-01 19:20:00|10463|10461.5|10463|10461|10463|10461.5|10463|10461|1
1677698700000|2023-03-01 19:25:00|10462.5||10462.5||10462.5||10462.5||6
1677699000000|2023-03-01 19:30:00|||||||||10
1677699300000|2023-03-01 19:35:00||10460.5||10461||10461||10460.5|52
1677699600000|2023-03-01 19:40:00||10460.5||10461||10461||10460.5|0
1677699900000|2023-03-01 19:45:00|10463||10463||10463||10463||1
1677700200000|2023-03-01 19:50:00|10462.5||10463||10463||10462.5||0
1677700500000|2023-03-01 19:55:00|10462.5||10462.5||10463||10462.5||15
1677700800000|2023-03-01 20:00:00|10463|10460.5|10462|10460.5|10463|10460.5|10462|10460.5|62
1677701100000|2023-03-01 20:05:00||10460||10460.5||10460.5||10460|5
1677701400000|2023-03-01 20:10:00|10462.5||10462||10462.5||10462||328
1677702300000|2023-03-01 20:25:00|10461.5|10460|10461.5|10460|10461.5|10460|10461.5|10460|23
1677702900000|2023-03-01 20:35:00|10461|10459.5|10460.5|10459|10461|10459.5|10460.5|10459|400
1677703200000|2023-03-01 20:40:00|10460|10458.5|10460|10458.5|10460|10458.5|10460|10458.5|1355
1677703500000|2023-03-01 20:45:00|10460.5|10459|10460.5|10459|10460.5|10459|10460.5|10459|19
1677703800000|2023-03-01 20:50:00|10461|10459.5|10461|10459.5|10461|10459.5|10460.5|10459.5|1555
1677704100000|2023-03-01 20:55:00|10461.5|10459|10459.5|10458|10461.5|10460|10459.5|10457.5|1551
1677716100000|2023-03-02 00:15:00|10460|10457.5|10460.5|10458.5|10460.5|10458.5|10459.5|10457.5|301
1677717900000|2023-03-02 00:45:00|10460|10458|10460|10458|10460|10458|10459.5|10458|0
1677718200000|2023-03-02 00:50:00|10459.5|10457.5|10460|10458|10460|10458|10459.5|10457.5|0
1677718500000|2023-03-02 00:55:00|10459.5|10457.5|10459.5|10457.5|10459.5|10457.5|10459.5|10457.5|0
1677718800000|2023-03-02 01:00:00|10459|10457|10459|10457.5|10459.5|10457.5|10459|10457|317
1677719100000|2023-03-02 01:05:00|10459.5|10457|10459.5|10457.5|10459.5|10457.5|10459|10457|0
1677719400000|2023-03-02 01:10:00|10459|10457|10459|10457|10459|10457|10459|10457|0
1677719700000|2023-03-02 01:15:00|10458.5|10456.5|10459|10457|10459|10457|10458|10456.5|3
1677720000000|2023-03-02 01:20:00|||||||||20
1677720300000|2023-03-02 01:25:00|10458.5|10456.5|10458|10456.5|10458.5|10457|10458|10456.5|15
1677720600000|2023-03-02 01:30:00|10458.5|10457|10458|10456.5|10458.5|10457|10458|10456.5|35
1677720900000|2023-03-02 01:35:00|10457.5|10456|10457.5|10455.5|10457.5|10456|10457.5|10455.5|821
1677721200000|2023-03-02 01:40:00|10457|10455|10456.5|10454.5|10457|10455|10456.5|10454.5|1022
1677721500000|2023-03-02 01:45:00|10457|10455|10457.5|10455.5|10457.5|10455.5|10457|10454.5|1942
1677721800000|2023-03-02 01:50:00|10457|10456|10457.5|10456|10457.5|10456|10457|10455.5|899
1677722100000|2023-03-02 01:55:00|10458||10458||10458||10458||40
1677722400000|2023-03-02 02:00:00|10457.5|10455.5|10457.5|10455.5|10457.5|10456|10457|10455.5|1
1677722700000|2023-03-02 02:05:00|10458|10456|10458|10456.5|10458|10456.5|10458|10456|2
1677723000000|2023-03-02 02:10:00|10457.5|10456|10458|10456|10458|10456.5|10457.5|10456|481
1677723300000|2023-03-02 02:15:00|10457.5|10455.5|10457|10455|10457.5|10455.5|10457|10455|286
1677723600000|2023-03-02 02:20:00|10456.5|10454.5|10456.5|10455|10456.5|10455|10456.5|10454.5|123
1677723900000|2023-03-02 02:25:00|10457|10454.5|10456.5|10454.5|10457|10455|10456.5|10454.5|410
1677724200000|2023-03-02 02:30:00||10455||10454.5||10455||10454.5|6
1677725100000|2023-03-02 02:45:00|||||||||1
1677725400000|2023-03-02 02:50:00||10455||10454.5||10455||10454.5|0
1677725700000|2023-03-02 02:55:00|||||||||2
1677726000000|2023-03-02 03:00:00|||||||||1
1677726300000|2023-03-02 03:05:00|10456||10456||10456||10456||16
1677726900000|2023-03-02 03:15:00|||||||||1
1677727200000|2023-03-02 03:20:00||10454||10454.5||10454.5||10454|0
1677727500000|2023-03-02 03:25:00||10454||10454||10454||10454|1
1677727800000|2023-03-02 03:30:00|||||||||50
1677728100000|2023-03-02 03:35:00|10456.5|10454.5|10456.5|10454|10456.5|10454.5|10456.5|10454|52
1677728400000|2023-03-02 03:40:00|10456|10454.5|10456|10454|10456|10454.5|10456|10454|0
1677728700000|2023-03-02 03:45:00|||||||||30
1677729000000|2023-03-02 03:50:00|10456.5|10454.5|10456.5|10454.5|10456.5|10454.5|10456.5|10454.5|35
1677729300000|2023-03-02 03:55:00|10457|10455|10456.5|10454.5|10457|10455|10456.5|10454.5|228
1677729600000|2023-03-02 04:00:00|10457|10455|10457|10455|10457|10455.5|10457|10455|266
1677730200000|2023-03-02 04:10:00|||||||||1
1677730500000|2023-03-02 04:15:00|10457.5|10455.5|10457.5|10455.5|10457.5|10455.5|10457|10455.5|235
1677730800000|2023-03-02 04:20:00|10457|10455|10457|10455|10457|10455.5|10456.5|10455|25
1677731100000|2023-03-02 04:25:00|||||||||2
1677731400000|2023-03-02 04:30:00|10457.5|10455.5|10457.5|10455.5|10457.5|10455.5|10457.5|10455.5|0
1677731700000|2023-03-02 04:35:00|10457|10456|10457.5|10456|10457.5|10456|10457|10456|7
1677732300000|2023-03-02 04:45:00|||||||||80
1677732600000|2023-03-02 04:50:00|||||||||2
1677733500000|2023-03-02 05:05:00|||||||||2
1677734100000|2023-03-02 05:15:00|10457|10455.5|10457|10455|10457|10455.5|10457|10455|153
1677734400000|2023-03-02 05:20:00|||||||||1
1677734700000|2023-03-02 05:25:00|||||||||1
1677735000000|2023-03-02 05:30:00|10456.5|10454.5|10457|10455|10457|10455|10456.5|10454.5|0
1677735300000|2023-03-02 05:35:00|10456.5|10454.5|10456.5|10454.5|10456.5|10454.5|10456.5|10454.5|2
1677736200000|2023-03-02 05:50:00|10456||10456||10456||10456||0
1677736500000|2023-03-02 05:55:00|||||||||32
1677736800000|2023-03-02 06:00:00|10455.5|10454|10455.5|10454|10456|10454|10455.5|10454|0
1677737100000|2023-03-02 06:05:00||10453.5||10453.5||10454||10453.5|42
1677737700000|2023-03-02 06:15:00||10454||10454||10454||10454|0
1677738000000|2023-03-02 06:20:00|10455|10453.5|10455|10453.5|10455|10453.5|10455|10453.5|29
1677738600000|2023-03-02 06:30:00|10455.5|10453|10455.5|10454|10455.5|10454|10455.5|10453|94
1677738900000|2023-03-02 06:35:00|10456||10456||10456||10455.5||433
1677739200000|2023-03-02 06:40:00|10455.5|10454.5|10455.5|10454|10455.5|10454.5|10455.5|10454|78
1677739500000|2023-03-02 06:45:00||10453.5||10453.5||10453.5||10453.5|14
1677739800000|2023-03-02 06:50:00|10455||10455||10455.5||10455||7
1677740100000|2023-03-02 06:55:00|10454.5|10453|10454.5|10452.5|10455|10453|10454|10452.5|52
1677740400000|2023-03-02 07:00:00|10454|10453|10455|10453.5|10456.5|10455|10454|10453|345
1677740700000|2023-03-02 07:05:00|10454.5|10453|10454|10452.5|10454.5|10453|10453.5|10452|1877
1677741000000|2023-03-02 07:10:00|10453.5|10452|10454.5|10453|10455|10453.5|10453.5|10452|1286
1677741300000|2023-03-02 07:15:00|10455|10453.5|10455.5|10454|10456|10454.5|10454.5|10453|745
1677741600000|2023-03-02 07:20:00|10456|10454.5|10455|10453.5|10456|10454.5|10454.5|10453|517
1677741900000|2023-03-02 07:25:00|10455.5|10454|10456.5|10455|10456.5|10455|10455.5|10453.5|603
1677742200000|2023-03-02 07:30:00|10456|10454.5|10454.5|10453|10457|10455.5|10454.5|10453|406
1677742500000|2023-03-02 07:35:00|10455|10453.5|10455.5|10454|10455.5|10454|10454.5|10453|471
1677742800000|2023-03-02 07:40:00|10456|10454.5|10457.5|10455.5|10458|10456|10455.5|10454|1264
1677743100000|2023-03-02 07:45:00|10457|10456|10456.5|10455|10458|10456.5|10456|10454.5|914
1677743400000|2023-03-02 07:50:00|10457|10455.5|10455.5|10454|10457.5|10456|10455.5|10454|879
1677743700000|2023-03-02 07:55:00|10455|10453.5|10457.5|10456|10458|10456|10454|10452.5|6314
1677744000000|2023-03-02 08:00:00|10458|10456.5|10459.5|10458|10461|10459.5|10457.5|10456|3459
1677744300000|2023-03-02 08:05:00|10459|10457.5|10460|10458.5|10460.5|10459|10458.5|10456.5|1647
1677744600000|2023-03-02 08:10:00|10459.5|10458|10458.5|10457|10460|10458.5|10458|10456.5|5283
1677744900000|2023-03-02 08:15:00|10458|10456.5|10458|10456.5|10459|10457.5|10457|10455.5|14803
1677745200000|2023-03-02 08:20:00|10458.5|10457|10460.5|10458.5|10460.5|10458.5|10458.5|10456.5|3875
1677745500000|2023-03-02 08:25:00|10460|10459|10461|10459.5|10461|10459.5|10459|10457.5|5820
1677745800000|2023-03-02 08:30:00|10460.5|10459|10462|10460.5|10462|10460.5|10460|10458.5|9065
1677746100000|2023-03-02 08:35:00|10461.5|10460|10462|10460.5|10463|10461.5|10461.5|10460|14317
1677746400000|2023-03-02 08:40:00|10461.5|10460|10463.5|10462|10463.5|10462|10461|10459.5|3647
1677746700000|2023-03-02 08:45:00|10464|10462.5|10465|10463.5|10465.5|10464|10463.5|10462|15495
1677747000000|2023-03-02 08:50:00|10465.5|10464|10464.5|10463|10466|10464.5|10464.5|10463|19244
1677747300000|2023-03-02 08:55:00|10465|10463.5|10463.5|10462|10465|10463.5|10463.5|10461.5|2802
1677747600000|2023-03-02 09:00:00|10463|10461.5|10464.5|10463|10464.5|10463|10463|10461.5|2039
1677747900000|2023-03-02 09:05:00|10465|10463.5|10465.5|10464|10465.5|10464|10463.5|10462|5516
1677748200000|2023-03-02 09:10:00|10466|10464.5|10466|10464.5|10466.5|10465|10465.5|10464|4631
1677748500000|2023-03-02 09:15:00|10466.5|10465|10464.5|10463|10466.5|10465|10464|10462.5|4917
1677748800000|2023-03-02 09:20:00|10465|10463.5|10463.5|10462|10465|10463.5|10463.5|10462|3716
1677749100000|2023-03-02 09:25:00|10464|10462.5|10462|10460.5|10464|10462.5|10461.5|10460|2960
1677749400000|2023-03-02 09:30:00|10462.5|10461|10461.5|10460|10462.5|10461|10461.5|10460|9056
1677749700000|2023-03-02 09:35:00|10461|10459.5|10460.5|10459|10461|10459.5|10459.5|10458|14956
1677750000000|2023-03-02 09:40:00|10461|10459.5|10461.5|10460|10462.5|10461|10461|10459.5|21958
1677750300000|2023-03-02 09:45:00|10461|10459.5|10461.5|10460|10461.5|10460|10460.5|10459|5735
1677750600000|2023-03-02 09:50:00|10462|10460.5|10462|10460.5|10462.5|10461|10461.5|10460.5|2826
1677750900000|2023-03-02 09:55:00|10461.5|10460|10462|10460.5|10463|10461.5|10461|10459.5|4587
1677751200000|2023-03-02 10:00:00|10461|10459.5|10460.5|10458.5|10461|10459.5|10457.5|10455.5|8974
1677751500000|2023-03-02 10:05:00|10460|10459|10460|10458.5|10461|10459.5|10458|10456.5|19141
1677751800000|2023-03-02 10:10:00|10460.5|10459|10460|10458.5|10461|10459.5|10460|10458.5|9653
1677752100000|2023-03-02 10:15:00|10460.5|10459|10462|10460.5|10462|10460.5|10460.5|10459|15128
1677752400000|2023-03-02 10:20:00|10462.5|10460|10463|10461.5|10463.5|10462|10462|10460|7362
1677752700000|2023-03-02 10:25:00|10463.5|10462|10464.5|10463|10464.5|10463|10463|10461.5|822
1677753000000|2023-03-02 10:30:00|10464|10462.5|10465|10463.5|10465|10463.5|10464|10462.5|6278
1677753300000|2023-03-02 10:35:00|10465.5|10464|10465.5|10464|10465.5|10464|10464.5|10463|2927
1677753600000|2023-03-02 10:40:00|10466|10464.5|10468.5|10466.5|10468.5|10467|10465.5|10464|17257
1677753900000|2023-03-02 10:45:00|10468|10467|10468.5|10467|10469|10467.5|10468|10466.5|1288
1677754200000|2023-03-02 10:50:00|10469|10466.5|10467.5|10466|10469|10467|10466.5|10465|1297
1677754500000|2023-03-02 10:55:00|10468|10466.5|10468.5|10467|10469|10467.5|10467.5|10466.5|10553
1677754800000|2023-03-02 11:00:00|10469|10467.5|10471.5|10470|10471.5|10470|10469|10467.5|24657
1677755100000|2023-03-02 11:05:00|10472|10469.5|10472|10470.5|10473|10471.5|10471.5|10469.5|21722
1677755400000|2023-03-02 11:10:00|10472.5|10471|10471.5|10470|10472.5|10471|10471|10469.5|2743
1677755700000|2023-03-02 11:15:00|10471|10469.5|10471.5|10470|10472|10470.5|10471|10469.5|1042
1677756000000|2023-03-02 11:20:00|10472|10470.5|10472|10470.5|10472.5|10471|10471.5|10470|2766
1677756300000|2023-03-02 11:25:00|10471.5|10470|10470|10468.5|10472|10470.5|10470|10468.5|2622
1677756600000|2023-03-02 11:30:00|10470.5|10469|10470.5|10469|10470.5|10469|10470|10468.5|6836
1677756900000|2023-03-02 11:35:00|10471|10468.5|10469.5|10468|10471|10468.5|10469.5|10468|5000
1677757200000|2023-03-02 11:40:00|10470|10468.5|10470|10468.5|10470.5|10469|10470|10468.5|1590
1677757500000|2023-03-02 11:45:00|10469.5|10468|10468.5|10467|10469.5|10468.5|10468.5|10467|7077
1677757800000|2023-03-02 11:50:00|10469|10466.5|10468.5|10467|10469|10467.5|10468|10466.5|693
1677758100000|2023-03-02 11:55:00|10469|10467.5|10470.5|10469|10470.5|10469|10469|10467.5|6483
1677758400000|2023-03-02 12:00:00|10471|10469.5|10472.5|10471|10472.5|10471|10470.5|10469|25172
1677758700000|2023-03-02 12:05:00|10472|10470.5|10474|10472.5|10474|10472.5|10472|10470.5|1965
1677759000000|2023-03-02 12:10:00|10473.5|10472|10473|10471.5|10473.5|10472|10473|10471.5|1797
1677759300000|2023-03-02 12:15:00|10472.5|10471|10472|10470.5|10472.5|10471|10471.5|10470|19840
1677759600000|2023-03-02 12:20:00|10471.5|10470|10469|10467.5|10471.5|10470|10469|10467.5|3247
1677759900000|2023-03-02 12:25:00|10469.5|10468|10468|10466.5|10469.5|10468|10467.5|10466|9192
1677760200000|2023-03-02 12:30:00|10468.5|10467|10469.5|10468|10470|10468|10466|10464.5|14624
1677760500000|2023-03-02 12:35:00|10469|10467.5|10468.5|10467|10469.5|10468|10467|10465.5|4272
1677760800000|2023-03-02 12:40:00|10468|10466.5|10469|10467|10469.5|10468|10468|10466.5|13155
1677761100000|2023-03-02 12:45:00|10468.5|10467.5|10470|10468.5|10470.5|10469|10468.5|10467|12133
1677761400000|2023-03-02 12:50:00|10470.5|10469|10468.5|10467|10470.5|10469|10468.5|10467|5159
1677761700000|2023-03-02 12:55:00|10469|10467.5|10469.5|10468|10469.5|10468|10469|10467.5|3460
1677762000000|2023-03-02 13:00:00|10470|10468.5|10470|10468.5|10470.5|10469|10470|10468.5|9139
1677762300000|2023-03-02 13:05:00|10470.5|10469|10470|10468.5|10471|10469.5|10469.5|10468|25334
1677762600000|2023-03-02 13:10:00|10470.5|10469|10471.5|10470|10471.5|10470|10469.5|10468|1911
1677762900000|2023-03-02 13:15:00|10472|10470.5|10470.5|10469|10472.5|10471|10470.5|10469|4275
1677763200000|2023-03-02 13:20:00|10471|10469.5|10472.5|10471|10472.5|10471|10470.5|10469|9880
1677763500000|2023-03-02 13:25:00|10473|10471.5|10473|10471.5|10473.5|10472|10472.5|10471|2711
1677763800000|2023-03-02 13:30:00|10472.5|10471|10469.5|10468|10473|10471.5|10469.5|10467.5|13883
1677764100000|2023-03-02 13:35:00|10470|10468.5|10467.5|10466|10470.5|10469|10467|10465.5|1697
1677764400000|2023-03-02 13:40:00|10468|10466.5|10469.5|10468|10469.5|10468|10467.5|10466|14156
1677764700000|2023-03-02 13:45:00|10469|10467.5|10470|10468|10470.5|10469|10469|10467.5|2211
1677765000000|2023-03-02 13:50:00|10469.5|10468.5|10469|10467.5|10469.5|10468.5|10469|10467.5|1879
1677765300000|2023-03-02 13:55:00|10469.5|10468|10469|10467.5|10469.5|10468|10468.5|10467|8430
1677765600000|2023-03-02 14:00:00|10469.5|10468|10470|10468.5|10470.5|10469|10469|10467.5|19472
1677765900000|2023-03-02 14:05:00|10469.5|10468|10470|10468.5|10470|10468.5|10469.5|10467.5|1467
1677766200000|2023-03-02 14:10:00|10470.5|10469|10471|10469|10471|10469|10470|10468.5|1527
1677766500000|2023-03-02 14:15:00|10470.5|10468.5|10470|10468.5|10470.5|10469|10470|10468.5|3012
1677766800000|2023-03-02 14:20:00|10469.5|10468|10469|10467.5|10470|10468.5|10469|10467.5|3505
1677767100000|2023-03-02 14:25:00|10468.5|10467|10467|10465.5|10468.5|10467|10466.5|10465|3775
1677767400000|2023-03-02 14:30:00|10467.5|10466|10469.5|10468|10469.5|10468|10467.5|10466|3294
1677767700000|2023-03-02 14:35:00|10469|10467.5|10468.5|10467|10469|10467.5|10468|10466.5|1555
1677768000000|2023-03-02 14:40:00|10469|10467.5|10468|10466.5|10469|10467.5|10468|10466|2053
1677768300000|2023-03-02 14:45:00|10467.5|10466|10468.5|10466.5|10468.5|10467|10467|10465.5|22501
1677768600000|2023-03-02 14:50:00|10468|10467|10468.5|10467|10468.5|10467|10468|10466.5|1139
1677768900000|2023-03-02 14:55:00|10469|10467.5|10468.5|10467|10469|10467.5|10468.5|10467|1333
1677769200000|2023-03-02 15:00:00|10468|10466.5|10468|10466.5|10469|10467.5|10468|10466.5|1955
1677769500000|2023-03-02 15:05:00|10467.5|10466|10467.5|10465.5|10467.5|10466|10467|10465.5|1968
1677769800000|2023-03-02 15:10:00|10467|10466|10465.5|10464|10467.5|10466|10465.5|10464|27772
1677770100000|2023-03-02 15:15:00|10466|10464.5|10465|10463.5|10466|10464.5|10465|10463.5|3009
1677770400000|2023-03-02 15:20:00|10464.5|10463|10465.5|10464|10466|10464.5|10464.5|10463|2498
1677770700000|2023-03-02 15:25:00|10466|10464.5|10465.5|10464|10466|10464.5|10465.5|10463.5|2672
1677771000000|2023-03-02 15:30:00|10465|10463.5|10466|10464.5|10466|10464.5|10465|10463.5|4757
1677771300000|2023-03-02 15:35:00|10466.5|10465|10465.5|10464|10466.5|10465|10465.5|10464|12616
1677771600000|2023-03-02 15:40:00|10465|10463.5|10465.5|10464|10465.5|10464|10465|10463.5|6406
1677771900000|2023-03-02 15:45:00|10466|10464.5|10465.5|10464|10466|10464.5|10465|10463.5|706
1677772200000|2023-03-02 15:50:00|10465|10463.5|10465.5|10464|10465.5|10464|10464.5|10463|896
1677772500000|2023-03-02 15:55:00|10465|10463.5|10465.5|10464|10465.5|10464|10465|10463.5|901
1677772800000|2023-03-02 16:00:00|10466|10464.5|10465.5|10464|10466|10464.5|10465|10463.5|995
1677773100000|2023-03-02 16:05:00|10466|10464.5|10465.5|10464|10466|10464.5|10465.5|10464|2017
1677773400000|2023-03-02 16:10:00|10466|10464.5|10465.5|10464|10466|10464.5|10465.5|10464|2253
1677773700000|2023-03-02 16:15:00|10465|10463.5|10465|10463.5|10465.5|10464|10465|10463.5|7896
1677774000000|2023-03-02 16:20:00|10464.5|10463|10464.5|10463|10464.5|10463|10464.5|10463|5083
1677774300000|2023-03-02 16:25:00|||||||||1149
1677774600000|2023-03-02 16:30:00|10465|10463.5|10465.5|10464|10465.5|10464|10464.5|10463|18098
1677774900000|2023-03-02 16:35:00|||||||||3482
1677775200000|2023-03-02 16:40:00|10465|10463.5|10464.5|10463|10465|10463.5|10464.5|10463|1594
1677775500000|2023-03-02 16:45:00|10465|10463.5|10465|10463|10465|10463.5|10464.5|10463|735
1677775800000|2023-03-02 16:50:00|10464.5|10463.5|10464.5|10463|10465|10463.5|10464.5|10463|522
1677776100000|2023-03-02 16:55:00|10464|10462.5|10464|10462.5|10464|10462.5|10464|10462.5|1112
1677776400000|2023-03-02 17:00:00|||||||||1908
1677776700000|2023-03-02 17:05:00|10463.5|10462|10463.5|10462|10463.5|10462|10463.5|10462|286
1677777000000|2023-03-02 17:10:00|10463|10461.5|10462|10460.5|10463|10462|10462|10460.5|1968
1677777300000|2023-03-02 17:15:00|10461.5|10460|10461.5|10460|10461.5|10460|10461.5|10460|56
1677777600000|2023-03-02 17:20:00|10462|10460.5|10462|10460.5|10462|10460.5|10461.5|10460|389
1677777900000|2023-03-02 17:25:00|||||||||283
1677778200000|2023-03-02 17:30:00|10461.5|10460|10461|10459.5|10461.5|10460|10461|10459.5|265
1677778500000|2023-03-02 17:35:00|10461.5|10460|10462|10460|10462|10460.5|10461|10460|988
1677778800000|2023-03-02 17:40:00|10461.5|10460.5|10461.5|10460|10462|10460.5|10461.5|10460|1465
1677779100000|2023-03-02 17:45:00|10461|10459.5|10461.5|10460|10461.5|10460|10461|10459.5|109
1677779400000|2023-03-02 17:50:00|10462|10460.5|10462|10460.5|10462|10460.5|10461.5|10460|5048
1677779700000|2023-03-02 17:55:00|10461.5|10460|10461.5|10460|10461.5|10460|10461.5|10460|206
1677780000000|2023-03-02 18:00:00|10462|10460.5|10462|10460|10462|10460.5|10461.5|10460|367
1677780300000|2023-03-02 18:05:00|10461.5||10461.5||10461.5||10461.5||16
1677780600000|2023-03-02 18:10:00|||||||||61
1677780900000|2023-03-02 18:15:00|10461|10459.5|10461|10459.5|10461|10459.5|10461|10459.5|264
1677781200000|2023-03-02 18:20:00|10460.5|10459|10460.5|10459|10460.5|10459|10460.5|10459|138
1677781500000|2023-03-02 18:25:00|10461|10459.5|10461|10459|10461|10459.5|10460.5|10459|41
1677781800000|2023-03-02 18:30:00|10460.5|10459.5|10461|10459.5|10461|10459.5|10460.5|10459.5|7
1677782100000|2023-03-02 18:35:00|10460.5|10459|10461.5|10460|10462|10460|10460.5|10459|318
1677782400000|2023-03-02 18:40:00|10461|10459.5|10461|10459.5|10461.5|10459.5|10461|10459.5|306
1677782700000|2023-03-02 18:45:00|10461.5|10460|10461.5|10460|10461.5|10460|10461|10460|182
1677783000000|2023-03-02 18:50:00|10462|10460.5|10462|10460.5|10462|10460.5|10462|10460|330
1677783300000|2023-03-02 18:55:00|10462.5||10462||10462.5||10462||10
1677783600000|2023-03-02 19:00:00|10462.5|10461|10462.5|10460.5|10462.5|10461|10462|10460.5|118
1677783900000|2023-03-02 19:05:00|10462|10460|10461.5|10460|10462|10460|10461|10459.5|35
1677784200000|2023-03-02 19:10:00|10462|10459.5|10461|10459.5|10462|10459.5|10461|10459|339
1677784500000|2023-03-02 19:15:00|10461.5|10460|10461.5|10460|10461.5|10460|10461.5|10460|119
1677784800000|2023-03-02 19:20:00|10461|10459.5|10461.5|10459.5|10461.5|10460|10461|10459.5|38
1677785100000|2023-03-02 19:25:00||10460||10460||10460||10459.5|29
1677785400000|2023-03-02 19:30:00|||||||||33
1677785700000|2023-03-02 19:35:00|10461|10459.5|10461|10459.5|10461|10459.5|10461|10459|114
1677786000000|2023-03-02 19:40:00|||||||||8
1677786300000|2023-03-02 19:45:00|||||||||14
1677786600000|2023-03-02 19:50:00|10461.5||10461.5||10461.5||10461.5||57
1677786900000|2023-03-02 19:55:00||10460||10459.5||10460||10459.5|60
1677787200000|2023-03-02 20:00:00|10461|10459|10460.5|10459|10461.5|10459|10460.5|10459|45
1677787500000|2023-03-02 20:05:00|10461|10459.5|10461.5|10459.5|10461.5|10459.5|10461|10459|10
1677787800000|2023-03-02 20:10:00|10461|10459|10460.5|10459|10461.5|10459|10460.5|10459|16
1677788100000|2023-03-02 20:15:00|10461|10459.5|10461|10459|10461|10459.5|10461|10459|11
1677788400000|2023-03-02 20:20:00||10459.5||10459.5||10459.5||10459.5|6
1677788700000|2023-03-02 20:25:00|10461.5||10461.5||10461.5||10461||9
1677789000000|2023-03-02 20:30:00|10461||10461.5||10461.5||10461||48
1677789300000|2023-03-02 20:35:00|10462|10460|10461.5|10459.5|10462|10460.5|10461.5|10459.5|23
1677789600000|2023-03-02 20:40:00|10461|10459|10461|10459|10461.5|10459|10461|10459|11
1677789900000|2023-03-02 20:45:00||10459.5||10459.5||10459.5||10459.5|22
1677790200000|2023-03-02 20:50:00||10459||10459||10459.5||10459|65
1677790500000|2023-03-02 20:55:00|10460.5|10459.5|10461.5|10459.5|10461.5|10459.5|10460.5|10459|156
1677802500000|2023-03-03 00:15:00|10460.5|10458.5|10459.5|10458|10460.5|10458.5|10459.5|10457.5|15
1677802800000|2023-03-03 00:20:00|10460||10460||10460||10460||24
1677803400000|2023-03-03 00:30:00|10460.5|10458.5|10460.5|10458.5|10460.5|10458.5|10460.5|10458.5|0
1677804000000|2023-03-03 00:40:00|10459.5|10458|10460|10458|10460|10458|10459.5|10458|3180
1677804300000|2023-03-03 00:45:00|10460.5|10458.5|10460.5|10458.5|10460.5|10458.5|10460.5|10458.5|0
1677804600000|2023-03-03 00:50:00||10459||10458.5||10459||10458.5|0
1677804900000|2023-03-03 00:55:00|||||||||46
1677805200000|2023-03-03 01:00:00|||||||||487
1677805500000|2023-03-03 01:05:00|10461|10459|10461.5|10459.5|10461.5|10459.5|10461|10459|3
1677806100000|2023-03-03 01:15:00|10461|10459|10461.5|10459.5|10461.5|10459.5|10461|10459|0
1677807000000|2023-03-03 01:30:00||10460||10459.5||10460||10459.5|2
1677807300000|2023-03-03 01:35:00|10462|10460|10461.5|10459.5|10462|10460|10461.5|10459.5|2
1677807600000|2023-03-03 01:40:00||10460||10460||10460||10460|2
1677808200000|2023-03-03 01:50:00||10459.5||10459.5||10459.5||10459.5|0
1677808800000|2023-03-03 02:00:00|10462|10460|10462|10460|10462|10460|10462|10460|10
1677809100000|2023-03-03 02:05:00|10461.5|10459.5|10461.5|10459.5|10461.5|10460|10461.5|10459.5|1
1677809700000|2023-03-03 02:15:00|10461||10461.5||10461.5||10461||4
1677810000000|2023-03-03 02:20:00||10460||10460||10460||10460|1
1677810300000|2023-03-03 02:25:00||10459.5||10459.5||10459.5||10459.5|1
1677810600000|2023-03-03 02:30:00||10460||10459.5||10460||10459.5|1
1677810900000|2023-03-03 02:35:00||10460||10460||10460||10460|0
1677811200000|2023-03-03 02:40:00|10462||10461.5||10462||10461.5||8
1677811800000|2023-03-03 02:50:00|||||||||5
1677812100000|2023-03-03 02:55:00|10462|10460.5|10462|10460|10462|10460.5|10462|10460|29
1677812400000|2023-03-03 03:00:00||10460.5||10460||10460.5||10460|1
1677812700000|2023-03-03 03:05:00|||||||||670
1677813300000|2023-03-03 03:15:00||10460.5||10460.5||10460.5||10460.5|515
1677813600000|2023-03-03 03:20:00|10462.5||10462.5||10462.5||10462.5||13
1677814200000|2023-03-03 03:30:00|||||||||16
1677814800000|2023-03-03 03:40:00|10462||10462.5||10462.5||10462||65
1677815400000|2023-03-03 03:50:00||10461||10461||10461||10461|4
1677815700000|2023-03-03 03:55:00|||||||||17
1677816000000|2023-03-03 04:00:00|||||||||4
1677816600000|2023-03-03 04:10:00|||||||||5
1677816900000|2023-03-03 04:15:00|||||||||31
1677817200000|2023-03-03 04:20:00|||||||||5
1677818100000|2023-03-03 04:35:00|||||||||6
1677818400000|2023-03-03 04:40:00|||||||||29
1677818700000|2023-03-03 04:45:00|||||||||10
1677819000000|2023-03-03 04:50:00|10462|10460.5|10462|10460.5|10462|10460.5|10462|10460.5|26
1677819300000|2023-03-03 04:55:00|||||||||5
1677819600000|2023-03-03 05:00:00|10462.5|10461|10462.5|10460.5|10462.5|10461|10462.5|10460.5|167
1677820200000|2023-03-03 05:10:00||10461||10461||10461||10461|9
1677820800000|2023-03-03 05:20:00|||||||||1
1677821700000|2023-03-03 05:35:00|||||||||1
1677822000000|2023-03-03 05:40:00|||||||||2
1677822300000|2023-03-03 05:45:00|||||||||21
1677822600000|2023-03-03 05:50:00|10462|10460.5|10462|10460.5|10462|10460.5|10462|10460.5|19
1677822900000|2023-03-03 05:55:00|||||||||1
1677823500000|2023-03-03 06:05:00|10462.5|10461|10463|10461|10463|10461|10462.5|10461|32
1677823800000|2023-03-03 06:10:00|10462.5|10461.5|10463.5|10461.5|10463.5|10461.5|10462.5|10461.5|515
1677824100000|2023-03-03 06:15:00|10463||10463.5||10463.5||10463||17
1677824400000|2023-03-03 06:20:00|10463|10462|10463.5|10462|10463.5|10462|10463|10462|1
1677824700000|2023-03-03 06:25:00|||||||||1105
1677825000000|2023-03-03 06:30:00|||||||||450
1677825300000|2023-03-03 06:35:00|10464|10462.5|10465|10463|10465|10463.5|10464|10462.5|544
1677825600000|2023-03-03 06:40:00|10464.5|10463.5|10465.5|10463.5|10465.5|10463.5|10464.5|10463.5|81
1677825900000|2023-03-03 06:45:00|10465||10465||10465||10465||75
1677826200000|2023-03-03 06:50:00|10465.5|10464|10465|10463.5|10465.5|10464|10465|10463.5|831
1677826500000|2023-03-03 06:55:00|10464.5|10463|10464|10462.5|10465|10463|10464|10462.5|218
1677826800000|2023-03-03 07:00:00|10463.5|10462|10462|10460.5|10464|10462.5|10462|10460|1943
1677827100000|2023-03-03 07:05:00|10461.5|10460|10461.5|10460|10462|10460.5|10461.5|10460|419
1677827400000|2023-03-03 07:10:00|10462|10460.5|10462|10460.5|10462.5|10461|10462|10460.5|507
1677827700000|2023-03-03 07:15:00|10461.5|10460|10462|10460.5|10462.5|10461|10461.5|10460|332
1677828000000|2023-03-03 07:20:00|10462.5|10461|10461|10459.5|10462.5|10461|10461|10459.5|474
1677828300000|2023-03-03 07:25:00|10460.5|10459|10461|10459.5|10461|10459.5|10460|10458.5|776
1677828600000|2023-03-03 07:30:00|10460.5|10459|10461.5|10460|10461.5|10460|10460|10458.5|1256
1677828900000|2023-03-03 07:35:00|10461|10459.5|10461|10459|10461|10459.5|10460.5|10459|452
1677829200000|2023-03-03 07:40:00|10461.5|10459.5|10461.5|10460|10461.5|10460|10461.5|10459|327
1677829500000|2023-03-03 07:45:00|10462|10460.5|10462|10460.5|10462.5|10461|10461.5|10460|10339
1677829800000|2023-03-03 07:50:00|10461.5|10460|10462.5|10460.5|10462.5|10461|10461.5|10460|5280
1677830100000|2023-03-03 07:55:00|10462|10461|10463|10461.5|10463|10461.5|10462|10460.5|14554
1677830400000|2023-03-03 08:00:00|10462.5|10461|10465|10463.5|10466.5|10464.5|10462|10460.5|1841
1677830700000|2023-03-03 08:05:00|10465.5|10464|10467|10465.5|10467.5|10465.5|10465|10463.5|2996
1677831000000|2023-03-03 08:10:00|10467.5|10466|10467|10465.5|10468.5|10467|10467|10465.5|24653
1677831300000|2023-03-03 08:15:00|10466.5|10465|10467.5|10466|10467.5|10466|10466|10464.5|11055
1677831600000|2023-03-03 08:20:00|10468|10466.5|10468|10466.5|10468.5|10467|10467.5|10466|8101
1677831900000|2023-03-03 08:25:00|10467.5|10466|10467|10465.5|10468|10466.5|10467|10465.5|1093
1677832200000|2023-03-03 08:30:00|10467.5|10466|10467|10465.5|10468|10466.5|10467|10465.5|13731
1677832500000|2023-03-03 08:35:00|10466.5|10465|10466.5|10465|10467|10465.5|10466|10464.5|12721
1677832800000|2023-03-03 08:40:00|10466|10464.5|10465|10463|10466|10464.5|10464.5|10463|10256
1677833100000|2023-03-03 08:45:00|10464.5|10463.5|10464.5|10463|10465.5|10464|10464.5|10463|16735
1677833400000|2023-03-03 08:50:00|10464|10462.5|10464.5|10463|10465.5|10464|10463.5|10462|3340
1677833700000|2023-03-03 08:55:00|10465|10463.5|10465.5|10463.5|10465.5|10464|10464.5|10463|4693
1677834000000|2023-03-03 09:00:00|10465|10464|10467.5|10466|10467.5|10466|10465|10463.5|12400
1677834300000|2023-03-03 09:05:00|10468|10465.5|10468|10466.5|10468.5|10467|10467.5|10465.5|6110
1677834600000|2023-03-03 09:10:00|10468.5|10467|10468.5|10467|10469.5|10468|10468|10466.5|8785
1677834900000|2023-03-03 09:15:00|10469|10467.5|10467.5|10466|10469|10467.5|10467.5|10466|3305
1677835200000|2023-03-03 09:20:00|10468|10466.5|10467.5|10466|10468|10466.5|10467|10465.5|10320
1677835500000|2023-03-03 09:25:00|10468|10466.5|10468.5|10467|10469.5|10468|10467.5|10466.5|11455
1677835800000|2023-03-03 09:30:00|10469|10467.5|10469|10467.5|10469.5|10468|10468.5|10467|14793
1677836100000|2023-03-03 09:35:00|10468.5|10467|10468|10466.5|10469.5|10468|10468|10466.5|2294
1677836400000|2023-03-03 09:40:00|10467.5|10466|10468|10466.5|10468.5|10467|10467.5|10466|2861
1677836700000|2023-03-03 09:45:00|10468.5|10467|10470.5|10469|10470.5|10469|10468|10466.5|12565
1677837000000|2023-03-03 09:50:00|10471|10469.5|10472|10470.5|10472|10470.5|10470.5|10469|17038
1677837300000|2023-03-03 09:55:00|10471.5|10470|10472|10470.5|10472.5|10471|10471.5|10470|15026
1677837600000|2023-03-03 10:00:00|10472.5|10471|10472|10470.5|10473.5|10472|10472|10470.5|7823
1677837900000|2023-03-03 10:05:00|10471.5|10470|10470|10468.5|10471.5|10470|10469.5|10468|3716
1677838200000|2023-03-03 10:10:00|10470.5|10469|10470.5|10469|10471|10469.5|10470.5|10469|7348
1677838500000|2023-03-03 10:15:00|10470|10468.5|10470|10468.5|10470.5|10469|10469.5|10468|6830
1677838800000|2023-03-03 10:20:00|10469.5|10468|10469.5|10468|10470|10468.5|10469|10467.5|3109
1677839100000|2023-03-03 10:25:00|10469|10467.5|10469|10467.5|10469|10467.5|10469|10467|2623
1677839400000|2023-03-03 10:30:00|10468.5|10467|10468.5|10467|10469.5|10468|10468.5|10467|1014
1677839700000|2023-03-03 10:35:00|10469|10467.5|10468.5|10467|10469|10467.5|10468|10466.5|3963
1677840000000|2023-03-03 10:40:00|10469|10467.5|10468|10466.5|10469|10467.5|10468|10466.5|5570
1677840300000|2023-03-03 10:45:00|10468.5|10467|10467|10465.5|10468.5|10467|10467|10465.5|4125
1677840600000|2023-03-03 10:50:00|10466.5|10465|10467|10465.5|10467|10465.5|10466.5|10465|5184
1677840900000|2023-03-03 10:55:00|10466.5|10465|10467|10465.5|10467|10465.5|10466.5|10465|1032
1677841200000|2023-03-03 11:00:00|10467.5|10466|10467|10465.5|10467.5|10466|10467|10465.5|6383
1677841500000|2023-03-03 11:05:00|10467.5|10466|10467.5|10466|10467.5|10466|10467.5|10466|13408
1677841800000|2023-03-03 11:10:00|10467|10465.5|10467|10465.5|10467|10465.5|10467|10465.5|2514
1677842100000|2023-03-03 11:15:00|10467.5|10466|10467|10465.5|10467.5|10466|10467|10465.5|1938
1677842400000|2023-03-03 11:20:00|10466.5|10465|10466.5|10465|10466.5|10465|10466.5|10465|984
1677842700000|2023-03-03 11:25:00|10466|10464.5|10466.5|10465|10466.5|10465|10466|10464.5|9248
1677843000000|2023-03-03 11:30:00|10466|10464.5|10466.5|10465|10466.5|10465|10466|10464.5|4926
1677843300000|2023-03-03 11:35:00|10467|10465.5|10466.5|10465|10467|10465.5|10466.5|10465|3114
1677843600000|2023-03-03 11:40:00|10467|10465.5|10467.5|10466|10467.5|10466|10466.5|10465|6510
1677843900000|2023-03-03 11:45:00|10468|10466.5|10467.5|10466|10468|10466.5|10467.5|10466|2519
1677844200000|2023-03-03 11:50:00|10468|10466.5|10468|10466.5|10468|10466.5|10468|10466.5|1184
1677844500000|2023-03-03 11:55:00|10467.5|10466|10467.5|10466|10468|10466.5|10467.5|10466|1823
1677844800000|2023-03-03 12:00:00|10467|10465.5|10467|10465.5|10467|10465.5|10467|10465.5|5834
1677845100000|2023-03-03 12:05:00|10466.5|10465|10466.5|10465|10466.5|10465|10466.5|10465|1851
1677845400000|2023-03-03 12:10:00|10467|10465.5|10467|10465.5|10467|10465.5|10466.5|10465|16568
1677845700000|2023-03-03 12:15:00|10466.5|10465|10466.5|10465|10466.5|10465.5|10466.5|10465|5435
1677846000000|2023-03-03 12:20:00|10466|10464.5|10466|10464.5|10466|10465|10466|10464.5|2140
1677846300000|2023-03-03 12:25:00|10465.5|10464|10466|10464.5|10466|10464.5|10465.5|10464|5419
1677846600000|2023-03-03 12:30:00|10466.5|10465|10467|10465.5|10467|10465.5|10466.5|10465|3393
1677846900000|2023-03-03 12:35:00|10467.5|10466|10467|10465.5|10467.5|10466|10467|10465.5|1338
1677847200000|2023-03-03 12:40:00|10467.5|10466|10467.5|10466|10468|10466|10467|10465.5|10575
1677847500000|2023-03-03 12:45:00|10467|10465.5|10466.5|10465|10467|10465.5|10466.5|10465|5319
1677847800000|2023-03-03 12:50:00|||||||||14671
1677848100000|2023-03-03 12:55:00|10467|10465.5|10466|10464.5|10467|10465.5|10466|10464.5|13777
1677848400000|2023-03-03 13:00:00|10465.5|10464|10465.5|10464|10466|10464.5|10465.5|10464|4082
1677848700000|2023-03-03 13:05:00|10465|10463.5|10464.5|10463|10465|10463.5|10464.5|10463|6085
1677849000000|2023-03-03 13:10:00|10464|10462.5|10463.5|10462|10464|10462.5|10463.5|10461.5|16591
1677849300000|2023-03-03 13:15:00|10463|10461.5|10465|10463.5|10465|10463.5|10463|10461.5|8813
1677849600000|2023-03-03 13:20:00|10464.5|10463|10465.5|10464|10465.5|10464|10464|10462.5|2005
1677849900000|2023-03-03 13:25:00|10465|10463.5|10465|10463.5|10465.5|10464|10465|10463.5|5068
1677850200000|2023-03-03 13:30:00|10465.5|10464|10466.5|10465|10466.5|10465|10465|10464|1517
1677850500000|2023-03-03 13:35:00|10466|10464.5|10467|10465.5|10467.5|10466|10466|10464.5|7607
1677850800000|2023-03-03 13:40:00|10466.5|10465|10468|10466.5|10468.5|10467|10466.5|10465|8942
1677851100000|2023-03-03 13:45:00|10467.5|10466|10467.5|10466|10468|10466.5|10467.5|10466|2258
1677851400000|2023-03-03 13:50:00|10468|10466.5|10467.5|10466|10468|10466.5|10467.5|10466|3009
1677851700000|2023-03-03 13:55:00|10468|10466.5|10467.5|10466|10468|10466.5|10467.5|10466|7359
1677852000000|2023-03-03 14:00:00|10468|10466.5|10468.5|10467|10469|10467.5|10468|10466.5|3782
1677852300000|2023-03-03 14:05:00|10468|10466.5|10468.5|10467|10468.5|10467|10468|10466.5|2586
1677852600000|2023-03-03 14:10:00|10468|10466.5|10468.5|10467|10468.5|10467|10467.5|10466|6697
1677852900000|2023-03-03 14:15:00|10468|10466.5|10468|10466.5|10468.5|10467|10468|10466.5|13856
1677853200000|2023-03-03 14:20:00|10468.5|10467|10468|10466.5|10468.5|10467|10468|10466.5|4495
1677853500000|2023-03-03 14:25:00|10467.5|10466|10467.5|10466|10467.5|10466|10467.5|10466|9543
1677853800000|2023-03-03 14:30:00|10468|10466.5|10467.5|10466|10468|10466.5|10467.5|10466|4753
1677854100000|2023-03-03 14:35:00|10468|10466.5|10467.5|10466|10468|10466.5|10467|10465.5|10504
1677854400000|2023-03-03 14:40:00|10467|10465.5|10468|10466.5|10469|10467.5|10467|10465.5|1457
1677854700000|2023-03-03 14:45:00|10467.5|10466|10467.5|10466|10468.5|10467|10467.5|10466|5215
1677855000000|2023-03-03 14:50:00|10467|10465.5|10468|10466.5|10468|10466.5|10467|10465.5|6642
1677855300000|2023-03-03 14:55:00|10468.5|10467|10468.5|10467|10469|10467.5|10468|10466.5|4653
1677855600000|2023-03-03 15:00:00|10467|10465|10466|10464.5|10467.5|10466|10463.5|10462|3475
1677855900000|2023-03-03 15:05:00|10465.5|10464|10467.5|10466|10468|10466.5|10465|10463.5|7026
1677856200000|2023-03-03 15:10:00|10467|10465.5|10466.5|10465|10467.5|10466|10466|10464.5|3348
1677856500000|2023-03-03 15:15:00|10467|10465.5|10465.5|10464|10467|10465.5|10465.5|10464|3741
1677856800000|2023-03-03 15:20:00|10466|10464.5|10467|10465.5|10467|10465.5|10465.5|10464|5925
1677857100000|2023-03-03 15:25:00|10466.5|10465|10465|10463.5|10467|10465.5|10464.5|10463|7318
1677857400000|2023-03-03 15:30:00|10464.5|10463|10464|10462.5|10465.5|10464|10463.5|10462|5055
1677857700000|2023-03-03 15:35:00|10464.5|10463|10464|10462.5|10465|10463.5|10464|10462.5|2938
1677858000000|2023-03-03 15:40:00|10463.5|10462|10465|10463.5|10465|10463.5|10463.5|10462|3172
1677858300000|2023-03-03 15:45:00|10464.5|10463|10463.5|10462|10464.5|10463|10463|10461.5|7292
1677858600000|2023-03-03 15:50:00|10463|10461.5|10463|10461.5|10463|10461.5|10462|10460.5|3618
1677858900000|2023-03-03 15:55:00|10462.5|10461|10463|10461.5|10463.5|10462|10462.5|10461|6992
1677859200000|2023-03-03 16:00:00|10463.5|10462|10463.5|10462|10464|10462.5|10463|10461.5|3102
1677859500000|2023-03-03 16:05:00|10464|10462.5|10463.5|10462|10464.5|10463|10463.5|10462|4135
1677859800000|2023-03-03 16:10:00|10464|10462.5|10463|10461.5|10464|10462.5|10463|10461.5|2036
1677860100000|2023-03-03 16:15:00|10463.5|10462|10463.5|10462|10463.5|10462|10463|10461.5|2477
1677860400000|2023-03-03 16:20:00|10464|10462.5|10464.5|10463|10464.5|10463|10463.5|10462|4890
1677860700000|2023-03-03 16:25:00|10464|10462.5|10465|10463.5|10465|10463.5|10464|10462.5|6461
1677861000000|2023-03-03 16:30:00|10465.5|10464|10465.5|10464|10466|10464.5|10465|10463.5|3795
1677861300000|2023-03-03 16:35:00|10466|10464.5|10464.5|10463|10466|10464.5|10464.5|10463|3774
1677861600000|2023-03-03 16:40:00|10464|10462.5|10463.5|10462|10464.5|10463|10463.5|10462|905
1677861900000|2023-03-03 16:45:00|10464|10462.5|10464|10462.5|10464.5|10463|10464|10462.5|5551
1677862200000|2023-03-03 16:50:00|10464.5|10463|10464|10462.5|10464.5|10463|10464|10462.5|2875
1677862500000|2023-03-03 16:55:00|10464.5|10463|10465|10463|10465|10463.5|10464.5|10462.5|583
1677862800000|2023-03-03 17:00:00|10464.5|10462.5|10464.5|10463|10464.5|10463|10464|10462.5|2491
1677863100000|2023-03-03 17:05:00|10464|10462.5|10464|10462.5|10464.5|10463|10463.5|10462|2995
1677863400000|2023-03-03 17:10:00|10464.5|10463|10464.5|10462.5|10464.5|10463|10464|10462.5|571
1677863700000|2023-03-03 17:15:00|10464|10463|10464.5|10463|10464.5|10463|10464|10462.5|3618
1677864000000|2023-03-03 17:20:00|10465|10463.5|10464.5|10463|10465|10463.5|10464.5|10463|1207
1677864300000|2023-03-03 17:25:00|10464|10462.5|10464.5|10463|10464.5|10463|10464|10462.5|2336
1677864600000|2023-03-03 17:30:00|10464|10462.5|10464.5|10463|10464.5|10463|10464|10462.5|457
1677864900000|2023-03-03 17:35:00|10464|10462.5|10464|10462.5|10464.5|10463|10464|10462.5|618
1677865200000|2023-03-03 17:40:00|10464.5|10463|10464.5|10463|10464.5|10463|10464.5|10463|387
1677865500000|2023-03-03 17:45:00|||||||||696
1677865800000|2023-03-03 17:50:00||10462.5||10463||10463||10462.5|70
1677866100000|2023-03-03 17:55:00|||||||||144
1677866400000|2023-03-03 18:00:00||10462.5||10462.5||10462.5||10462.5|24
1677866700000|2023-03-03 18:05:00||10463||10463||10463||10463|52
1677867000000|2023-03-03 18:10:00|10465|10463.5|10465|10463.5|10465|10463.5|10465|10463.5|162
1677867300000|2023-03-03 18:15:00|||||||||77
1677867600000|2023-03-03 18:20:00|10465.5|10464|10465.5|10464|10465.5|10464|10465|10463.5|282
1677867900000|2023-03-03 18:25:00|||||||||14
1677868200000|2023-03-03 18:30:00||10463.5||10463.5||10463.5||10463.5|206
1677868500000|2023-03-03 18:35:00|10465|10464|10465.5|10463.5|10465.5|10464|10465|10463.5|62
1677868800000|2023-03-03 18:40:00|10465|10464|10465.5|10463.5|10465.5|10464|10465|10463.5|571
1677869100000|2023-03-03 18:45:00|10465|10464|10465.5|10463.5|10465.5|10464|10465|10463.5|137
1677869400000|2023-03-03 18:50:00|10465|10464|10465.5|10463.5|10465.5|10464|10465|10463.5|26
1677869700000|2023-03-03 18:55:00|10465|10464|10465.5|10464|10465.5|10464|10465|10463.5|45
1677870000000|2023-03-03 19:00:00|||||||||90
1677870300000|2023-03-03 19:05:00|||||||||162
1677870600000|2023-03-03 19:10:00|10466|10464.5|10465.5|10464|10466|10464.5|10465.5|10464|119
1677870900000|2023-03-03 19:15:00|10466|10463.5|10465|10463.5|10466|10463.5|10465|10463.5|174
1677871200000|2023-03-03 19:20:00|10465.5|10464|10465.5|10464|10465.5|10464|10465|10463.5|98
1677871500000|2023-03-03 19:25:00|10465|10463.5|10465.5|10464|10465.5|10464|10465|10463.5|43
1677871800000|2023-03-03 19:30:00|10466|10463.5|10466|10464.5|10466|10464.5|10466|10463.5|170
1677872100000|2023-03-03 19:35:00|||||||||25
1677872400000|2023-03-03 19:40:00|||||||||121
1677872700000|2023-03-03 19:45:00|10466.5|10465|10466.5|10465|10466.5|10465|10466.5|10464.5|71
1677873000000|2023-03-03 19:50:00|10467|10465.5|10467|10465.5|10467|10465.5|10467|10465.5|70
1677873300000|2023-03-03 19:55:00|10466.5|10465|10466.5|10465|10467|10465.5|10466.5|10465|112
1677873600000|2023-03-03 20:00:00|10466|10464.5|10466.5|10465|10466.5|10465|10466|10464.5|72
1677873900000|2023-03-03 20:05:00|10467|10465.5|10467|10465|10467|10465.5|10466.5|10465|205
1677874200000|2023-03-03 20:10:00|10466.5|10465.5|10466|10464.5|10466.5|10465.5|10466|10464.5|279
1677874500000|2023-03-03 20:15:00||10464||10464.5||10464.5||10464|85
1677874800000|2023-03-03 20:20:00|10466.5|10465|10466.5|10465|10466.5|10465|10466.5|10465|74
1677875100000|2023-03-03 20:25:00|10467||10467||10467||10467||68
1677875400000|2023-03-03 20:30:00|10467.5|10465.5|10467.5|10466|10467.5|10466|10467.5|10465.5|114
1677875700000|2023-03-03 20:35:00|10467|10465.5|10467|10465.5|10467.5|10466|10467|10465.5|117
1677876000000|2023-03-03 20:40:00|10467.5|10466|10467.5|10466|10467.5|10466|10467|10466|114
1677876300000|2023-03-03 20:45:00||10465.5||10466||10466||10465.5|148
1677876600000|2023-03-03 20:50:00|10468|10466.5|10468|10466.5|10468|10466.5|10468|10466.5|128
1677876900000|2023-03-03 20:55:00|10468.5|10467|10469|10466.5|10469|10467.5|10468|10466.5|1043
1678061700000|2023-03-06 00:15:00|10469|10467|10468.5|10466.5|10469|10467|10468|10466|99
1678062000000|2023-03-06 00:20:00|10470|10467|10471|10469.5|10471|10469.5|10470|10466.5|138
1678062300000|2023-03-06 00:25:00|10471.5|10470|10471|10469.5|10471.5|10470|10471|10469.5|71
1678062600000|2023-03-06 00:30:00|10470.5|10469|10470.5|10468.5|10470.5|10469|10470|10468.5|78
1678062900000|2023-03-06 00:35:00|10470|10469|10470|10468|10470.5|10469|10469.5|10467.5|56
1678063200000|2023-03-06 00:40:00|10470.5|10468.5|10470.5|10468.5|10470.5|10468.5|10470|10468.5|1
1678063500000|2023-03-06 00:45:00|10470||10470||10470.5||10470||34
1678063800000|2023-03-06 00:50:00||10468||10468||10468.5||10468|6
1678064100000|2023-03-06 00:55:00||10468.5||10468||10468.5||10468|0
1678064400000|2023-03-06 01:00:00|10469|10468.5|10468.5|10467|10469|10468.5|10468|10466.5|257
1678064700000|2023-03-06 01:05:00|10469|10467.5|10469|10467|10469|10467.5|10468.5|10467|3
1678065000000|2023-03-06 01:10:00|10468.5|10466.5|10468|10466.5|10469|10466.5|10468|10466.5|201
1678065300000|2023-03-06 01:15:00|10468.5||10468||10468.5||10468||4
1678065600000|2023-03-06 01:20:00|10468.5|10467|10468.5|10467|10468.5|10467|10468|10466.5|4
1678065900000|2023-03-06 01:25:00|10469||10468.5||10469||10468.5||0
1678066200000|2023-03-06 01:30:00|10469|10467.5|10469|10467.5|10469|10467.5|10468.5|10467.5|0
1678066500000|2023-03-06 01:35:00|10469.5|10468|10469.5|10468|10470|10468|10469|10468|20
1678066800000|2023-03-06 01:40:00|10469|10467.5|10468.5|10467|10469|10467.5|10468.5|10467|20
1678067100000|2023-03-06 01:45:00||10466.5||10466.5||10466.5||10466.5|12
1678067400000|2023-03-06 01:50:00|10469|10467|10469|10467|10469|10467|10469|10466.5|43
1678067700000|2023-03-06 01:55:00|10468.5|10467.5|10468.5|10467|10469|10467.5|10468.5|10467|7
1678068300000|2023-03-06 02:05:00||10466.5||10466.5||10467||10466.5|0
1678068600000|2023-03-06 02:10:00||10467||10467||10467||10467|0
1678068900000|2023-03-06 02:15:00|10469|10466.5|10469|10467|10469|10467|10469|10466.5|1
1678069200000|2023-03-06 02:20:00|10468.5|10466.5|10468.5|10466.5|10469|10467|10468.5|10466.5|0
1678070100000|2023-03-06 02:35:00|10469|10467|10469|10467|10469|10467|10469|10467|39
1678070400000|2023-03-06 02:40:00|||||||||3
1678070700000|2023-03-06 02:45:00|||||||||1
1678071000000|2023-03-06 02:50:00|10468.5||10468.5||10468.5||10468.5||45
1678071300000|2023-03-06 02:55:00|10469||10469||10469||10468.5||6
1678071600000|2023-03-06 03:00:00||10467.5||10467.5||10467.5||10467.5|0
1678071900000|2023-03-06 03:05:00|10469.5|10468|10469.5|10468|10469.5|10468|10469.5|10468|76
1678072500000|2023-03-06 03:15:00|10469|10467.5|10469|10467.5|10469|10467.5|10469|10467.5|362
1678072800000|2023-03-06 03:20:00|10469.5|10468|10469|10467.5|10469.5|10468|10469|10467.5|398
1678073100000|2023-03-06 03:25:00|10469.5|10468|10469.5|10468|10469.5|10468|10469.5|10468|227
1678073400000|2023-03-06 03:30:00|||||||||55
1678073700000|2023-03-06 03:35:00|10470|10468.5|10470|10468|10470|10468.5|10470|10468|41
1678074000000|2023-03-06 03:40:00|10469.5|10468.5|10470|10468.5|10470|10468.5|10469.5|10468|61
1678074300000|2023-03-06 03:45:00||10468||10468.5||10468.5||10468|63
1678074600000|2023-03-06 03:50:00|||||||||93
1678074900000|2023-03-06 03:55:00|10469.5|10468|10470.5|10468.5|10470.5|10468.5|10469.5|10468|261
1678075200000|2023-03-06 04:00:00|10470||10470.5||10470.5||10470||78
1678075500000|2023-03-06 04:05:00|10470|10469|10470|10468.5|10470|10469|10470|10468.5|112
1678075800000|2023-03-06 04:10:00|10469.5|10468|10469.5|10468|10470|10468|10469.5|10468|84
1678076100000|2023-03-06 04:15:00|||||||||61
1678076400000|2023-03-06 04:20:00|10469|10467.5|10469|10467.5|10469|10467.5|10469|10467.5|156
1678076700000|2023-03-06 04:25:00|10469.5||10469||10469.5||10469||136
1678077000000|2023-03-06 04:30:00|||||||||104
1678077300000|2023-03-06 04:35:00|||||||||102
1678078200000|2023-03-06 04:50:00|10468.5|10467|10468|10466|10469|10467|10468|10466|215
1678078800000|2023-03-06 05:00:00||10466.5||10466||10466.5||10466|7
1678079100000|2023-03-06 05:05:00|10468.5|10466.5|10468.5|10466.5|10468.5|10467|10468.5|10466.5|42
1678079700000|2023-03-06 05:15:00|10468||10468.5||10468.5||10468||77
1678080000000|2023-03-06 05:20:00|10468||10468||10468||10468||7
1678080600000|2023-03-06 05:30:00|10468.5|10466|10468|10466|10468.5|10466.5|10467.5|10466|101
1678080900000|2023-03-06 05:35:00|||||||||4
1678081200000|2023-03-06 05:40:00|10467|10465.5|10467|10465.5|10467|10465.5|10467|10465.5|150
1678081500000|2023-03-06 05:45:00|||||||||44
1678081800000|2023-03-06 05:50:00|10467.5|10466|10468|10466|10468|10466|10467.5|10466|3
1678082100000|2023-03-06 05:55:00|10467.5||10467.5||10467.5||10467.5||51
1678082400000|2023-03-06 06:00:00|||||||||141
1678082700000|2023-03-06 06:05:00|10467|10465.5|10466.5|10465|10467|10465.5|10466.5|10465|98
1678083000000|2023-03-06 06:10:00|10467||10467||10467||10467||109
1678083300000|2023-03-06 06:15:00|10467.5|10465.5|10467|10465.5|10467.5|10465.5|10466.5|10465|1570
1678083600000|2023-03-06 06:20:00|10467.5|10466|10467.5|10466|10467.5|10466|10467.5|10466|57
1678083900000|2023-03-06 06:25:00|||||||||40
1678084200000|2023-03-06 06:30:00|||||||||108
1678084500000|2023-03-06 06:35:00|10468|10466.5|10469.5|10467.5|10470|10468|10468|10466.5|715
1678084800000|2023-03-06 06:40:00|10470|10468|10470|10468.5|10470|10468.5|10469.5|10468|140
1678085100000|2023-03-06 06:45:00||10468||10468||10468.5||10468|81
1678085400000|2023-03-06 06:50:00|10469.5|10468.5|10469.5|10468|10470|10468.5|10469.5|10468|416
1678085700000|2023-03-06 06:55:00|10470|10467.5|10469|10467.5|10470|10467.5|10469|10467|447
1678086000000|2023-03-06 07:00:00|10468|10466.5|10468|10466.5|10469|10467.5|10467.5|10466|3487
1678086300000|2023-03-06 07:05:00|10467.5|10466|10468.5|10467|10469|10467.5|10467.5|10466|1079
1678086600000|2023-03-06 07:10:00|10469|10467.5|10470.5|10469|10470.5|10469|10468.5|10467|1753
1678086900000|2023-03-06 07:15:00|10471|10469.5|10470|10468.5|10472|10470.5|10469.5|10468|596
1678087200000|2023-03-06 07:20:00|10469.5|10468|10470|10468|10470|10468.5|10469|10467.5|873
1678087500000|2023-03-06 07:25:00|10469.5|10468.5|10469|10467.5|10470|10468.5|10469|10467.5|4131
1678087800000|2023-03-06 07:30:00|10468.5|10467|10468.5|10467|10470|10468.5|10468.5|10467|5550
1678088100000|2023-03-06 07:35:00|10469|10467.5|10470.5|10469|10471|10469.5|10469|10467.5|3789
1678088400000|2023-03-06 07:40:00|10470|10468.5|10470.5|10468.5|10471|10469.5|10469.5|10468|3373
1678088700000|2023-03-06 07:45:00|10471|10469|10468.5|10467|10471|10469.5|10468.5|10467|2080
1678089000000|2023-03-06 07:50:00|10468|10466.5|10466.5|10465|10468.5|10467|10466|10464.5|6298
1678089300000|2023-03-06 07:55:00|10467|10465.5|10467|10465.5|10468|10466.5|10467|10465.5|2647
1678089600000|2023-03-06 08:00:00|10466.5|10465|10465.5|10464|10467|10465.5|10465.5|10463.5|2472
1678089900000|2023-03-06 08:05:00|10466|10464.5|10468.5|10466.5|10468.5|10466.5|10465.5|10464|2063
1678090200000|2023-03-06 08:10:00|10468|10467|10466.5|10465|10468.5|10467|10466.5|10465|2553
1678090500000|2023-03-06 08:15:00|10467|10465.5|10465.5|10464|10467|10465.5|10464.5|10463|4524
1678090800000|2023-03-06 08:20:00|10465|10463.5|10465.5|10464|10466.5|10465|10465|10463.5|3036
1678091100000|2023-03-06 08:25:00|10466|10464.5|10466|10464.5|10467|10465.5|10466|10464|7258
1678091400000|2023-03-06 08:30:00|10465.5|10464|10464|10462.5|10466|10464.5|10464|10462.5|2696
1678091700000|2023-03-06 08:35:00|10464.5|10463|10463.5|10462|10464.5|10463|10463|10461.5|8461
1678092000000|2023-03-06 08:40:00|10463|10461.5|10464|10462.5|10464|10462.5|10463|10461.5|4973
1678092300000|2023-03-06 08:45:00|10463.5|10462|10465.5|10464|10465.5|10464|10463|10461.5|2795
1678092600000|2023-03-06 08:50:00|10465|10463.5|10464.5|10463|10466|10464.5|10464.5|10463|5246
1678092900000|2023-03-06 08:55:00|10464|10462.5|10464|10462.5|10464.5|10463|10463.5|10462|11231
1678093200000|2023-03-06 09:00:00|10463.5|10462|10464.5|10463|10465|10463.5|10463|10461.5|7796
1678093500000|2023-03-06 09:05:00|10465|10463.5|10462.5|10461|10465|10463.5|10462|10460.5|5753
1678093800000|2023-03-06 09:10:00|10462|10460.5|10464.5|10463|10464.5|10463|10462|10460.5|5271
1678094100000|2023-03-06 09:15:00|10464|10462.5|10463.5|10462|10464.5|10463|10463|10461.5|3128
1678094400000|2023-03-06 09:20:00|10463|10461.5|10463.5|10462|10463.5|10462|10463|10461.5|5597
1678094700000|2023-03-06 09:25:00|10464|10462.5|10462.5|10461|10464|10462.5|10462.5|10461|4590
1678095000000|2023-03-06 09:30:00|10463|10460.5|10463.5|10462|10464|10462.5|10462.5|10460.5|7353
1678095300000|2023-03-06 09:35:00|10464|10462.5|10464|10462.5|10464|10462.5|10463.5|10462|7112
1678095600000|2023-03-06 09:40:00|10464.5|10462|10465|10463.5|10465.5|10464|10464.5|10462|5496
1678095900000|2023-03-06 09:45:00|10464.5|10463|10465|10463.5|10465|10463.5|10464|10462.5|2650
1678096200000|2023-03-06 09:50:00|10465.5|10464|10465.5|10464|10466|10464.5|10465|10463.5|2798
1678096500000|2023-03-06 09:55:00|10466|10464.5|10466.5|10465|10466.5|10465|10465.5|10464|4744
1678096800000|2023-03-06 10:00:00|10467|10465.5|10466.5|10464.5|10467.5|10466|10466|10464.5|4120
1678097100000|2023-03-06 10:05:00|10466|10465|10466|10464.5|10466|10465|10465.5|10464|2396
1678097400000|2023-03-06 10:10:00|10466.5|10465|10466.5|10465|10466.5|10465|10466|10464.5|3021
1678097700000|2023-03-06 10:15:00|10467|10465.5|10467.5|10466|10467.5|10466|10467|10465.5|6047
1678098000000|2023-03-06 10:20:00|10467|10465.5|10468.5|10467|10468.5|10467|10467|10465.5|3946
1678098300000|2023-03-06 10:25:00|10468|10466.5|10467.5|10466|10468|10466.5|10467.5|10466|1411
1678098600000|2023-03-06 10:30:00|10468|10466.5|10468|10466.5|10468.5|10467|10468|10466|2582
1678098900000|2023-03-06 10:35:00|10468.5|10467|10468|10466.5|10468.5|10467|10468|10466.5|1056
1678099200000|2023-03-06 10:40:00|10467.5|10466|10467|10465.5|10467.5|10466|10467|10465.5|3300
1678099500000|2023-03-06 10:45:00|10467.5|10466|10467.5|10466|10468|10466.5|10467.5|10466|1974
1678099800000|2023-03-06 10:50:00|10468|10466.5|10468.5|10467|10468.5|10467|10467.5|10466|8342
1678100100000|2023-03-06 10:55:00|10468|10466.5|10469|10467.5|10469|10467.5|10468|10466.5|5964
1678100400000|2023-03-06 11:00:00|10469.5|10468|10469.5|10468|10469.5|10468|10469|10467.5|4051
1678100700000|2023-03-06 11:05:00|10469|10467.5|10469.5|10468|10470|10468.5|10468.5|10467|8995
1678101000000|2023-03-06 11:10:00|10469|10467.5|10469|10467.5|10470|10468.5|10469|10467.5|1033
1678101300000|2023-03-06 11:15:00|10469.5|10468|10469|10467.5|10469.5|10468|10469|10467.5|1391
1678101600000|2023-03-06 11:20:00|10469.5|10468|10469|10467.5|10469.5|10468|10468.5|10467|2927
1678101900000|2023-03-06 11:25:00|10469.5|10468|10469|10467.5|10469.5|10468|10469|10467.5|2320
1678102200000|2023-03-06 11:30:00|10468.5|10467|10468.5|10467|10468.5|10467|10468.5|10467|1187
1678102500000|2023-03-06 11:35:00|10468|10466.5|10467|10465.5|10468.5|10467|10467|10465.5|2788
1678102800000|2023-03-06 11:40:00|10466.5|10465|10466.5|10465|10466.5|10465|10466|10464.5|4048
1678103100000|2023-03-06 11:45:00|10466|10464.5|10461.5|10460|10466|10464.5|10461|10459.5|5503
1678103400000|2023-03-06 11:50:00|10462.5|10460.5|10456|10454.5|10462.5|10461|10456|10454.5|7767
1678103700000|2023-03-06 11:55:00|10455.5|10454|10459|10457.5|10459.5|10458|10455|10453|3834
1678104000000|2023-03-06 12:00:00|10458.5|10457|10459|10457.5|10459|10457.5|10457|10455.5|1708
1678104300000|2023-03-06 12:05:00|10459.5|10458|10459|10457.5|10459.5|10458|10458.5|10456.5|3667
1678104600000|2023-03-06 12:10:00|10458.5|10457|10459.5|10458|10459.5|10458|10458.5|10457|2435
1678104900000|2023-03-06 12:15:00|10460|10458.5|10461.5|10460|10461.5|10460|10459.5|10458|3511
1678105200000|2023-03-06 12:20:00|10461|10459.5|10460.5|10458.5|10461.5|10460|10460|10458.5|4180
1678105500000|2023-03-06 12:25:00|10460|10459|10460|10458.5|10460.5|10459|10459.5|10458|2918
1678105800000|2023-03-06 12:30:00|10459.5|10458|10457.5|10456|10460|10458.5|10457.5|10456|2380
1678106100000|2023-03-06 12:35:00|10458|10456.5|10459|10457.5|10459|10457.5|10457.5|10456|3666
1678106400000|2023-03-06 12:40:00|10459.5|10458|10460|10458.5|10460.5|10459|10459|10458|11616
1678106700000|2023-03-06 12:45:00|10460.5|10459|10460.5|10459|10460.5|10459|10460|10458.5|729
1678107000000|2023-03-06 12:50:00|10460|10458.5|10461|10459.5|10461.5|10460|10460|10458.5|4742
1678107300000|2023-03-06 12:55:00|||||||||661
1678107600000|2023-03-06 13:00:00|10461.5|10460|10460.5|10459|10461.5|10460|10460.5|10459|4169
1678107900000|2023-03-06 13:05:00|10461|10459.5|10460.5|10459|10461|10459.5|10460.5|10459|3390
1678108200000|2023-03-06 13:10:00|10461|10459.5|10462|10460.5|10462.5|10461|10460.5|10459|2300
1678108500000|2023-03-06 13:15:00|10462.5|10461|10463|10461.5|10463|10461.5|10462|10460.5|3258
1678108800000|2023-03-06 13:20:00|10462.5|10461|10463|10461.5|10463|10461.5|10462|10460.5|5714
1678109100000|2023-03-06 13:25:00|10462.5|10461|10462|10460.5|10463|10461.5|10462|10460.5|1991
1678109400000|2023-03-06 13:30:00|10462.5|10461|10461.5|10460|10462.5|10461|10461.5|10460|8269
1678109700000|2023-03-06 13:35:00|10461|10459.5|10460.5|10459|10461|10459.5|10460|10458.5|5504
1678110000000|2023-03-06 13:40:00|10460|10458.5|10459|10457.5|10460|10458.5|10459|10457.5|4224
1678110300000|2023-03-06 13:45:00|10458.5|10457|10458.5|10457|10459|10457.5|10458.5|10457|3671
1678110600000|2023-03-06 13:50:00|10458|10456.5|10458.5|10457|10459|10457|10458|10456.5|11131
1678110900000|2023-03-06 13:55:00|10458|10456.5|10457|10455.5|10458.5|10457|10457|10455.5|6788
1678111200000|2023-03-06 14:00:00|10457.5|10456|10457|10455.5|10458|10456.5|10457|10455.5|5882
1678111500000|2023-03-06 14:05:00|10457.5|10456|10456.5|10455|10457.5|10456|10456.5|10455|5829
1678111800000|2023-03-06 14:10:00|10456|10454.5|10455.5|10454|10456|10454.5|10455.5|10454|6136
1678112100000|2023-03-06 14:15:00|10456|10454.5|10455|10453.5|10456|10454.5|10454.5|10453|3989
1678112400000|2023-03-06 14:20:00|10455.5|10454|10455|10453.5|10455.5|10454|10454.5|10453|3899
1678112700000|2023-03-06 14:25:00|10455.5|10454|10454|10452.5|10455.5|10454|10454|10452.5|2996
1678113000000|2023-03-06 14:30:00|10453.5|10452|10451.5|10450|10453.5|10452|10451.5|10450|6181
1678113300000|2023-03-06 14:35:00|10452|10450.5|10449.5|10448|10452|10450.5|10448.5|10447|4936
1678113600000|2023-03-06 14:40:00|10449|10447.5|10447.5|10446|10450|10448.5|10447|10445.5|5549
1678113900000|2023-03-06 14:45:00|10447|10445.5|10447.5|10446|10448|10446.5|10446|10444.5|6603
1678114200000|2023-03-06 14:50:00|10448|10446.5|10447.5|10446|10448|10446.5|10446|10444.5|3187
1678114500000|2023-03-06 14:55:00|10448|10446.5|10447.5|10446|10449|10447.5|10447|10445.5|5270
1678114800000|2023-03-06 15:00:00|10447|10445.5|10448|10446.5|10448|10446.5|10446|10444.5|9637
1678115100000|2023-03-06 15:05:00|10448.5|10447|10449|10447.5|10450|10448.5|10448|10446.5|7136
1678115400000|2023-03-06 15:10:00|10449.5|10448|10449.5|10448|10451|10449.5|10449.5|10448|35888
1678115700000|2023-03-06 15:15:00|10450|10448.5|10450|10448.5|10450|10448.5|10449|10447.5|3115
1678116000000|2023-03-06 15:20:00|10449.5|10448|10449.5|10448|10450|10448.5|10449|10447.5|6157
1678116300000|2023-03-06 15:25:00|10449|10447.5|10448|10446.5|10449|10447.5|10448|10446.5|1651
1678116600000|2023-03-06 15:30:00|10447.5|10446|10448|10446.5|10448|10446.5|10447.5|10446|3689
1678116900000|2023-03-06 15:35:00|10448.5|10447|10450|10448.5|10450|10448.5|10448.5|10447|3360
1678117200000|2023-03-06 15:40:00|10450.5|10449|10449.5|10448|10450.5|10449|10449|10447.5|6644
1678117500000|2023-03-06 15:45:00|10450|10448.5|10448.5|10447|10450|10448.5|10448|10446.5|2826
1678117800000|2023-03-06 15:50:00|10448|10446.5|10449.5|10448|10450|10448.5|10448|10446.5|4208
1678118100000|2023-03-06 15:55:00|10449|10447.5|10450|10448.5|10450.5|10449|10449|10447.5|4831
1678118400000|2023-03-06 16:00:00|10449.5|10448|10450|10448.5|10450.5|10449|10449.5|10448|2531
1678118700000|2023-03-06 16:05:00|10449.5|10448|10449.5|10448|10450.5|10449|10449.5|10448|9558
1678119000000|2023-03-06 16:10:00|10450|10448.5|10448.5|10447|10450|10448.5|10448.5|10447|4157
1678119300000|2023-03-06 16:15:00|10448|10446.5|10447.5|10446|10448.5|10447|10447.5|10446|5632
1678119600000|2023-03-06 16:20:00|10447|10445.5|10447|10445.5|10447.5|10446|10447|10445.5|1593
1678119900000|2023-03-06 16:25:00|10447.5|10445|10446.5|10445|10447.5|10445|10446|10444.5|3395
1678120200000|2023-03-06 16:30:00|10447|10445.5|10447|10445.5|10447.5|10446|10447|10445|3628
1678120500000|2023-03-06 16:35:00|10447.5|10446|10446.5|10445|10447.5|10446|10446.5|10445|2023
1678120800000|2023-03-06 16:40:00|10446|10444.5|10445.5|10444|10446.5|10445|10445.5|10444|2761
1678121100000|2023-03-06 16:45:00|10445|10443.5|10445.5|10444|10445.5|10444|10444.5|10443|2208
1678121400000|2023-03-06 16:50:00|10445|10443.5|10445.5|10444|10445.5|10444|10445|10443|1900
1678121700000|2023-03-06 16:55:00|10446|10444.5|10444.5|10443|10446|10444.5|10444.5|10443|2268
1678122000000|2023-03-06 17:00:00|10444|10442.5|10445|10443.5|10445|10443.5|10444|10442.5|517
1678122300000|2023-03-06 17:05:00|10444.5|10443|10444.5|10443|10444.5|10443.5|10444.5|10443|600
1678122600000|2023-03-06 17:10:00|10445|10442.5|10445|10443.5|10445|10443.5|10444.5|10442.5|754
1678122900000|2023-03-06 17:15:00|10445.5|10444|10446|10444.5|10446|10444.5|10445|10443.5|1572
1678123200000|2023-03-06 17:20:00|10445.5|10444|10445.5|10444|10446|10444.5|10445.5|10444|942
1678123500000|2023-03-06 17:25:00|10445|10443.5|10445.5|10444|10445.5|10444|10445|10443.5|615
1678123800000|2023-03-06 17:30:00|10446|10444.5|10446|10444.5|10446.5|10445|10446|10444.5|1523
1678124100000|2023-03-06 17:35:00|10446.5||10446||10446.5||10446||1790
1678124400000|2023-03-06 17:40:00|10445.5|10444|10446|10444.5|10446|10444.5|10445.5|10444|1812
1678124700000|2023-03-06 17:45:00|10445.5|10444|10445.5|10444|10446|10444.5|10445.5|10444|1613
1678125000000|2023-03-06 17:50:00|10445|10443.5|10445.5|10444|10445.5|10444|10445|10443.5|902
1678125300000|2023-03-06 17:55:00|10446|10444.5|10445.5|10443.5|10446|10444.5|10445.5|10443.5|1233
1678125600000|2023-03-06 18:00:00|10445|10444|10444.5|10443|10445.5|10444|10444.5|10443|1198
1678125900000|2023-03-06 18:05:00|10445|10443.5|10444.5|10443|10445|10443.5|10444.5|10443|153
1678126200000|2023-03-06 18:10:00|10445|10443.5|10445.5|10444|10445.5|10444|10445|10443.5|757
1678126500000|2023-03-06 18:15:00|10445|10443.5|10445.5|10444|10445.5|10444|10445|10443.5|396
1678126800000|2023-03-06 18:20:00|||||||||17
1678127100000|2023-03-06 18:25:00|10446|10444.5|10446|10444.5|10446|10444.5|10446|10444.5|491
1678127400000|2023-03-06 18:30:00|10445.5|10444|10445|10443.5|10445.5|10444|10445|10443.5|530
1678127700000|2023-03-06 18:35:00|10445.5|10444|10445|10443.5|10445.5|10444|10445|10443.5|40
1678128000000|2023-03-06 18:40:00|10445.5|10443|10445|10443|10445.5|10443.5|10444.5|10443|451
1678128300000|2023-03-06 18:45:00|10444.5|10443.5|10445|10443.5|10445|10443.5|10444.5|10443|129
1678128600000|2023-03-06 18:50:00|10444.5|10443|10444|10442.5|10445|10443|10444|10442.5|724
1678128900000|2023-03-06 18:55:00|10443.5|10442|10443.5|10442|10443.5|10442.5|10443.5|10442|67
1678129200000|2023-03-06 19:00:00|10443|10441.5|10442.5|10441|10443|10441.5|10442|10440.5|532
1678129500000|2023-03-06 19:05:00|10443|10441.5|10443.5|10442|10443.5|10442|10443|10441.5|1098
1678129800000|2023-03-06 19:10:00|10444|10442.5|10444|10442|10444|10442.5|10443.5|10442|463
1678130100000|2023-03-06 19:15:00|10443.5|10441.5|10443|10441.5|10443.5|10442|10443|10441.5|271
1678130400000|2023-03-06 19:20:00|10443.5||10443||10443.5||10443||164
1678130700000|2023-03-06 19:25:00|10443.5|10442|10443|10441.5|10443.5|10442|10443|10441.5|40
1678131000000|2023-03-06 19:30:00|10443.5|10442|10443|10441.5|10443.5|10442|10443|10441.5|67
1678131300000|2023-03-06 19:35:00|10443.5|10442|10443.5|10441.5|10443.5|10442|10443.5|10441.5|42
1678131600000|2023-03-06 19:40:00|10443|10442|10443|10441.5|10443.5|10442|10443|10441.5|13
1678131900000|2023-03-06 19:45:00|10442.5|10441|10443|10441|10443|10441.5|10442.5|10441|121
1678132200000|2023-03-06 19:50:00|10442.5||10442.5||10443||10442.5||38
1678132500000|2023-03-06 19:55:00|10443|10441.5|10443|10441.5|10443|10441.5|10443|10441.5|187
1678132800000|2023-03-06 20:00:00|10443.5|10442|10442.5|10441|10443.5|10442|10442.5|10441|473
1678133100000|2023-03-06 20:05:00|10443|10441.5|10443|10441|10443|10441.5|10443|10441|135
1678133400000|2023-03-06 20:10:00|10443.5|10441.5|10443|10441.5|10443.5|10441.5|10443|10441|94
1678133700000|2023-03-06 20:15:00|10443.5|10442|10443.5|10442|10443.5|10442|10443|10441.5|150
1678134000000|2023-03-06 20:20:00|10443|10441.5|10443|10441.5|10443.5|10441.5|10443|10441.5|33
1678134300000|2023-03-06 20:25:00|||||||||18
1678134600000|2023-03-06 20:30:00||10441||10441.5||10441.5||10441|94
1678134900000|2023-03-06 20:35:00|10443.5|10441|10443.5|10442|10443.5|10442|10443.5|10441|64
1678135200000|2023-03-06 20:40:00|10444|10442.5|10443.5|10442|10444|10442.5|10443.5|10441.5|76
1678135500000|2023-03-06 20:45:00|10443|10441.5|10443.5|10441.5|10443.5|10442|10443|10441.5|108
1678135800000|2023-03-06 20:50:00|10444|10442|10444|10442.5|10444|10442.5|10444|10442|44
1678136100000|2023-03-06 20:55:00|10443.5|10442|10445|10443|10445.5|10443.5|10443.5|10442|264
1678148100000|2023-03-07 00:15:00|10443|10442|10443|10441.5|10443.5|10442|10442.5|10440.5|184
1678148400000|2023-03-07 00:20:00|||||||||2
1678148700000|2023-03-07 00:25:00|10442.5|10441|10443|10441.5|10443|10441.5|10442.5|10441|44
1678149000000|2023-03-07 00:30:00|10442.5|10441|10443|10441.5|10443|10441.5|10442.5|10441|38
1678149300000|2023-03-07 00:35:00|10442.5|10441|10442.5|10441|10443|10441|10442.5|10441|21
1678149600000|2023-03-07 00:40:00|||||||||9
1678149900000|2023-03-07 00:45:00|10443|10441.5|10442.5|10441|10443|10441.5|10442.5|10441|16
1678150200000|2023-03-07 00:50:00|10442|10440.5|10442|10440.5|10442|10440.5|10442|10440.5|38
1678150500000|2023-03-07 00:55:00|10442.5|10441|10442.5|10441|10442.5|10441|10442.5|10441|22
1678150800000|2023-03-07 01:00:00|10443|10441.5|10443|10441|10443.5|10442|10442.5|10441|374
1678151100000|2023-03-07 01:05:00||10441.5||10441.5||10441.5||10441|4
1678151400000|2023-03-07 01:10:00|10443.5|10442|10443.5|10442|10443.5|10442|10443|10441.5|208
1678152000000|2023-03-07 01:20:00|||||||||109
1678152300000|2023-03-07 01:25:00|||||||||99
1678152600000|2023-03-07 01:30:00|||||||||6
1678152900000|2023-03-07 01:35:00|||||||||3
1678153200000|2023-03-07 01:40:00|||||||||10
1678153500000|2023-03-07 01:45:00|||||||||3
1678153800000|2023-03-07 01:50:00|||||||||16
1678154100000|2023-03-07 01:55:00|||||||||6
1678154400000|2023-03-07 02:00:00|10444|10442.5|10444|10442.5|10444|10442.5|10443.5|10442|157
1678154700000|2023-03-07 02:05:00|10443.5|10442|10444|10442.5|10444|10442.5|10443.5|10442|3
1678155000000|2023-03-07 02:10:00|10443.5|10442|10444|10442.5|10444|10442.5|10443.5|10442|30
1678155300000|2023-03-07 02:15:00|10443.5|10442|10443.5|10442|10444|10442|10443.5|10442|23
1678155600000|2023-03-07 02:20:00|||||||||2
1678155900000|2023-03-07 02:25:00|10443|10441.5|10443|10441.5|10443|10441.5|10443|10441.5|14
1678156200000|2023-03-07 02:30:00|||||||||2
1678156500000|2023-03-07 02:35:00|||||||||3
1678156800000|2023-03-07 02:40:00|||||||||49
1678157400000|2023-03-07 02:50:00|||||||||20
1678157700000|2023-03-07 02:55:00|10443.5|10442|10443.5|10442|10443.5|10442|10443.5|10442|38
1678158000000|2023-03-07 03:00:00|||||||||11
1678158900000|2023-03-07 03:15:00|||||||||19
1678159200000|2023-03-07 03:20:00|||||||||16
1678159500000|2023-03-07 03:25:00|10443|10441.5|10443.5|10441.5|10443.5|10442|10443|10441.5|28
1678159800000|2023-03-07 03:30:00|10443|10442|10444.5|10442.5|10445|10443.5|10443|10441.5|175
1678160100000|2023-03-07 03:35:00|10444|10442|10444|10442.5|10444.5|10442.5|10443.5|10442|41
1678160400000|2023-03-07 03:40:00|10444.5|10443|10444.5|10443|10445|10443.5|10444.5|10442.5|18
1678160700000|2023-03-07 03:45:00|10445|10443.5|10445|10443.5|10445|10443.5|10444.5|10443|26
1678161000000|2023-03-07 03:50:00|10444.5|10443|10445|10443.5|10445|10443.5|10444.5|10443|23
1678161300000|2023-03-07 03:55:00|10445.5|10443|10445|10443.5|10445.5|10443.5|10445|10443|216
1678161600000|2023-03-07 04:00:00|10444.5|10443|10445|10443.5|10445|10443.5|10444.5|10443|103
1678161900000|2023-03-07 04:05:00||10443||10443.5||10443.5||10443|0
1678162200000|2023-03-07 04:10:00|10445.5||10445||10445.5||10445||28
1678162500000|2023-03-07 04:15:00|||||||||10
1678162800000|2023-03-07 04:20:00|10445.5|10444|10445.5|10443.5|10446|10444.5|10445|10443.5|165
1678163100000|2023-03-07 04:25:00||10444||10444||10444||10443.5|0
1678163400000|2023-03-07 04:30:00||10443.5||10444||10444||10443.5|142
1678163700000|2023-03-07 04:35:00|||||||||11
1678164000000|2023-03-07 04:40:00|10446.5|10445|10446|10444.5|10446.5|10445|10446|10444|63
1678164300000|2023-03-07 04:45:00|10445.5|10444|10446|10444.5|10446|10444.5|10445.5|10444|197
1678164600000|2023-03-07 04:50:00|10445.5|10444|10445|10443.5|10445.5|10444|10445|10443.5|165
1678164900000|2023-03-07 04:55:00|10445.5|10444|10445.5|10444|10445.5|10444|10445.5|10444|19
1678165500000|2023-03-07 05:05:00|10446|10444.5|10446|10444.5|10446|10444.5|10446|10444.5|19
1678166100000|2023-03-07 05:15:00|10446.5|10445|10446.5|10445|10446.5|10445|10446.5|10445|21
1678167000000|2023-03-07 05:30:00|10447|10445.5|10446.5|10445|10447|10445.5|10446.5|10445|40
1678167300000|2023-03-07 05:35:00|10447|10445.5|10447|10445.5|10447|10445.5|10446.5|10445|48
1678167600000|2023-03-07 05:40:00||10445||10445.5||10445.5||10445|329
1678167900000|2023-03-07 05:45:00|10446.5|10445|10447|10445.5|10447|10445.5|10446.5|10445|163
1678168200000|2023-03-07 05:50:00|||||||||49
1678168500000|2023-03-07 05:55:00|||||||||8
1678168800000|2023-03-07 06:00:00|10446.5|10445|10447|10445.5|10447|10445.5|10446.5|10445|287
1678169100000|2023-03-07 06:05:00|10446.5|10445|10446.5|10445|10447|10445.5|10446.5|10445|84
1678169400000|2023-03-07 06:10:00|||||||||142
1678169700000|2023-03-07 06:15:00|||||||||350
1678170000000|2023-03-07 06:20:00|10447|10445.5|10447|10445.5|10447|10445.5|10447|10445.5|346
1678170300000|2023-03-07 06:25:00|||||||||38
1678170600000|2023-03-07 06:30:00|||||||||81
1678170900000|2023-03-07 06:35:00|||||||||275
1678171200000|2023-03-07 06:40:00|10447.5|10446|10447.5|10446|10448|10446.5|10447.5|10446|407
1678171500000|2023-03-07 06:45:00|10447|10445.5|10447|10445.5|10447.5|10446|10447|10445.5|264
1678171800000|2023-03-07 06:50:00|10447.5|10446|10447.5|10446|10447.5|10446|10447.5|10446|243
1678172100000|2023-03-07 06:55:00|10448|10446.5|10447|10445|10448.5|10447|10446.5|10445|563
1678172400000|2023-03-07 07:00:00|10446.5|10445.5|10447.5|10446|10448.5|10447|10446|10444.5|1837
1678172700000|2023-03-07 07:05:00|10448|10446.5|10449.5|10448|10450|10448.5|10447.5|10446|2021
1678173000000|2023-03-07 07:10:00|10449|10447.5|10450|10448.5|10450.5|10449|10449|10447.5|1772
1678173300000|2023-03-07 07:15:00|10450.5|10449|10451|10449.5|10451|10449.5|10450|10448.5|2013
1678173600000|2023-03-07 07:20:00|10450.5|10449|10449|10447.5|10450.5|10449|10449|10447.5|1021
1678173900000|2023-03-07 07:25:00|10448.5|10447|10449.5|10448|10450|10448.5|10448.5|10447|1581
1678174200000|2023-03-07 07:30:00|10449|10447.5|10448.5|10447|10449|10447.5|10446.5|10445|1647
1678174500000|2023-03-07 07:35:00|10449|10447.5|10448.5|10447|10449.5|10448|10446.5|10445|3180
1678174800000|2023-03-07 07:40:00|10449|10447.5|10448.5|10447|10449|10447.5|10448|10446.5|1841
1678175100000|2023-03-07 07:45:00|10448|10446.5|10445|10443.5|10448|10446.5|10445|10443.5|3706
1678175400000|2023-03-07 07:50:00|10445.5|10443|10445.5|10444|10446|10444.5|10445|10443|4116
1678175700000|2023-03-07 07:55:00|10445|10443.5|10444.5|10443|10445.5|10444|10444|10442.5|3014
1678176000000|2023-03-07 08:00:00|10445|10443.5|10446|10444.5|10447.5|10446|10444.5|10443|4750
1678176300000|2023-03-07 08:05:00|10446.5|10445|10447.5|10446|10449|10447.5|10446.5|10445|4802
1678176600000|2023-03-07 08:10:00|10447|10445.5|10444.5|10443|10447|10445.5|10444.5|10443|3160
1678176900000|2023-03-07 08:15:00|10445|10443.5|10446.5|10445|10447|10445.5|10445|10443.5|2425
1678177200000|2023-03-07 08:20:00|10446|10444.5|10447|10445.5|10447.5|10446|10446|10444.5|3312
1678177500000|2023-03-07 08:25:00|10447.5|10446|10447|10445.5|10448|10446.5|10447|10445.5|2439
1678177800000|2023-03-07 08:30:00|10447.5|10446|10449.5|10448|10449.5|10448|10447.5|10446|5066
1678178100000|2023-03-07 08:35:00|10450|10448.5|10451|10449.5|10451|10449.5|10449.5|10448|7890
1678178400000|2023-03-07 08:40:00|10450.5|10449|10453|10451.5|10453|10451.5|10450.5|10449|8126
1678178700000|2023-03-07 08:45:00|10452.5|10451|10452|10450.5|10453|10451.5|10451.5|10450|7997
1678179000000|2023-03-07 08:50:00|10452.5|10451|10448.5|10447|10452.5|10451|10448|10446.5|15378
1678179300000|2023-03-07 08:55:00|10449|10447.5|10450|10448.5|10450.5|10449|10449|10447.5|3865
1678179600000|2023-03-07 09:00:00|10450.5|10449|10454.5|10453|10455|10453.5|10450.5|10449|7533
1678179900000|2023-03-07 09:05:00|10455|10453.5|10457|10455.5|10458|10456.5|10454|10452.5|5621
1678180200000|2023-03-07 09:10:00|10456.5|10455|10456.5|10455|10457.5|10456|10456|10454.5|6046
1678180500000|2023-03-07 09:15:00|10457|10455.5|10458|10456.5|10458|10456.5|10456.5|10455|4310
1678180800000|2023-03-07 09:20:00|10457.5|10456|10459|10457.5|10459|10457.5|10457.5|10456|3431
1678181100000|2023-03-07 09:25:00|10458.5|10457|10458.5|10457|10460|10458.5|10458|10456.5|3720
1678181400000|2023-03-07 09:30:00|10459|10457.5|10459|10457.5|10461|10459.5|10458.5|10457|5375
1678181700000|2023-03-07 09:35:00|10458.5|10457|10458|10456.5|10458.5|10457|10457.5|10456|10236
1678182000000|2023-03-07 09:40:00|10458.5|10457|10457.5|10456|10458.5|10457|10457.5|10456|3500
1678182300000|2023-03-07 09:45:00|10457|10455.5|10456|10454.5|10457.5|10456|10456|10454.5|4500
1678182600000|2023-03-07 09:50:00|10456.5|10455|10457|10455.5|10457|10455.5|10456|10454.5|3232
1678182900000|2023-03-07 09:55:00|10457.5|10456|10456|10454.5|10457.5|10456|10456|10454.5|2920
1678183200000|2023-03-07 10:00:00|10456.5|10455|10456.5|10455|10457|10455|10456|10454.5|7694
1678183500000|2023-03-07 10:05:00|10456|10454.5|10456.5|10454.5|10457|10455.5|10455.5|10454|6490
1678183800000|2023-03-07 10:10:00|10456|10455|10455|10453.5|10456|10455|10455|10453.5|1884
1678184100000|2023-03-07 10:15:00|10455.5|10454|10455|10453.5|10455.5|10454|10455|10453.5|2145
1678184400000|2023-03-07 10:20:00|10455.5|10454|10454.5|10453|10455.5|10454|10454|10452.5|3582
1678184700000|2023-03-07 10:25:00|10455|10453.5|10454.5|10453|10455|10453.5|10453.5|10452|7259
1678185000000|2023-03-07 10:30:00|10454|10452.5|10454|10452.5|10454.5|10453|10453.5|10452|2418
1678185300000|2023-03-07 10:35:00|10454.5|10453|10454.5|10453|10454.5|10453|10454|10452|2100
1678185600000|2023-03-07 10:40:00|10454|10452.5|10453.5|10452|10454.5|10453|10453.5|10452|4583
1678185900000|2023-03-07 10:45:00|10454|10452.5|10455|10453.5|10455|10453.5|10454|10452.5|2053
1678186200000|2023-03-07 10:50:00|10455.5|10454|10456|10454.5|10456|10454.5|10455|10453.5|869
1678186500000|2023-03-07 10:55:00|10455.5|10454|10456|10454.5|10456.5|10455|10455.5|10454|1950
1678186800000|2023-03-07 11:00:00|10455.5|10454|10455.5|10454|10456.5|10455|10455.5|10454|2482
1678187100000|2023-03-07 11:05:00|10456|10454.5|10456.5|10455|10456.5|10455|10455.5|10454|4612
1678187400000|2023-03-07 11:10:00|10456|10454.5|10457|10455.5|10457.5|10456|10456|10454.5|1893
1678187700000|2023-03-07 11:15:00|10456.5|10455|10456.5|10455|10457|10455.5|10456.5|10455|3323
1678188000000|2023-03-07 11:20:00|10456|10454.5|10455|10453.5|10456|10454.5|10455|10453.5|8869
1678188300000|2023-03-07 11:25:00|10455.5|10454|10456|10454.5|10456|10454.5|10455.5|10454|1550
1678188600000|2023-03-07 11:30:00|10456.5|10455|10457.5|10456|10457.5|10456|10456|10454.5|2878
1678188900000|2023-03-07 11:35:00|10457|10455.5|10458|10456.5|10458|10456.5|10456.5|10455|3082
1678189200000|2023-03-07 11:40:00|10457.5|10456|10458|10456.5|10458.5|10457|10457.5|10455.5|4010
1678189500000|2023-03-07 11:45:00|10457.5|10456|10457.5|10456|10458|10456.5|10457.5|10456|1174
1678189800000|2023-03-07 11:50:00|10458|10456.5|10457|10455.5|10458|10456.5|10457|10455.5|3455
1678190100000|2023-03-07 11:55:00|10456.5|10455|10456.5|10455|10457|10455.5|10456.5|10455|6112
1678190400000|2023-03-07 12:00:00|10456|10454.5|10455.5|10454|10456|10455|10455.5|10454|728
1678190700000|2023-03-07 12:05:00|10455|10453.5|10454|10452.5|10455.5|10454|10454|10452.5|2676
1678191000000|2023-03-07 12:10:00|10454.5|10453|10455|10453.5|10455|10453.5|10454|10452.5|5579
1678191300000|2023-03-07 12:15:00|10454.5|10453|10455.5|10454|10455.5|10454|10454.5|10453|4244
1678191600000|2023-03-07 12:20:00|10455|10453.5|10456|10454.5|10456|10454.5|10455|10453.5|6600
1678191900000|2023-03-07 12:25:00|10456.5|10455|10455.5|10454|10456.5|10455|10455|10453.5|1086
1678192200000|2023-03-07 12:30:00|||||||||2018
1678192500000|2023-03-07 12:35:00|10456|10454.5|10455.5|10454|10456|10454.5|10455.5|10454|4598
1678192800000|2023-03-07 12:40:00|10455|10453.5|10455.5|10454|10456|10454.5|10455|10453.5|816
1678193100000|2023-03-07 12:45:00|10455|10453.5|10454.5|10453|10455.5|10454|10454|10452.5|2096
1678193400000|2023-03-07 12:50:00|10455|10453.5|10455.5|10454|10455.5|10454|10454.5|10453|1902
1678193700000|2023-03-07 12:55:00|10456|10454.5|10455|10453.5|10456|10454.5|10455|10453.5|3866
1678194000000|2023-03-07 13:00:00|10455.5|10454|10455.5|10454|10456|10454.5|10455|10453.5|1598
1678194300000|2023-03-07 13:05:00|10455|10453.5|10455|10453.5|10455.5|10454|10454.5|10453|3460
1678194600000|2023-03-07 13:10:00|10455.5|10454|10455.5|10454|10456|10454.5|10455|10453.5|699
1678194900000|2023-03-07 13:15:00|10455|10453.5|10455.5|10454|10456|10454.5|10455|10453.5|3026
1678195200000|2023-03-07 13:20:00|10456|10454.5|10457|10455.5|10458|10456.5|10456|10454.5|2398
1678195500000|2023-03-07 13:25:00|10456.5|10455|10456|10454.5|10457|10455.5|10455.5|10454|10613
1678195800000|2023-03-07 13:30:00|10456.5|10455|10458|10456.5|10458|10456.5|10456|10454.5|2103
1678196100000|2023-03-07 13:35:00|10458.5|10457|10456.5|10455|10458.5|10457|10456.5|10455|4041
1678196400000|2023-03-07 13:40:00|10457|10455.5|10459.5|10458|10459.5|10458|10456.5|10455|2634
1678196700000|2023-03-07 13:45:00|10459|10457.5|10458.5|10457|10459.5|10457.5|10458|10456.5|1531
1678197000000|2023-03-07 13:50:00|10458|10456.5|10459.5|10458|10459.5|10458|10458|10456.5|7600
1678197300000|2023-03-07 13:55:00|10459|10457.5|10460|10458.5|10460|10458.5|10459|10457.5|4414
1678197600000|2023-03-07 14:00:00|10459.5|10458|10459.5|10458|10460.5|10458.5|10458|10456.5|4097
1678197900000|2023-03-07 14:05:00|10459|10457.5|10458|10456.5|10459.5|10458|10457.5|10456|4206
1678198200000|2023-03-07 14:10:00|10458.5|10457|10458|10456.5|10459|10457.5|10458|10456.5|4031
1678198500000|2023-03-07 14:15:00|10458.5|10457|10458|10456.5|10458.5|10457|10457.5|10456|4659
1678198800000|2023-03-07 14:20:00|10457.5|10456|10457.5|10456|10458|10456.5|10457|10455.5|5065
1678199100000|2023-03-07 14:25:00|10458|10456.5|10457|10455.5|10458|10456.5|10456.5|10455|5277
1678199400000|2023-03-07 14:30:00|10456.5|10455|10457|10455.5|10457.5|10456|10456.5|10455|2555
1678199700000|2023-03-07 14:35:00|10456.5|10455|10458|10456.5|10458|10456.5|10456.5|10455|2314
1678200000000|2023-03-07 14:40:00|10457.5|10456|10455|10453.5|10458|10456.5|10455|10453.5|4526
1678200300000|2023-03-07 14:45:00|10454.5|10453|10455.5|10454|10456|10454.5|10454.5|10453|12165
1678200600000|2023-03-07 14:50:00|10456|10454.5|10455|10453.5|10456.5|10455|10455|10453.5|4605
1678200900000|2023-03-07 14:55:00|10454.5|10453|10455|10453.5|10455.5|10454|10454.5|10453|17261
1678201200000|2023-03-07 15:00:00|10454.5|10453|10445.5|10444|10454.5|10453|10445.5|10443.5|9417
1678201500000|2023-03-07 15:05:00|10446|10444.5|10442.5|10441|10446.5|10445|10441.5|10440|10478
1678201800000|2023-03-07 15:10:00|10442|10440.5|10443.5|10442|10444.5|10443|10440.5|10439|9016
1678202100000|2023-03-07 15:15:00|10443|10441.5|10443|10441.5|10444|10442.5|10442.5|10441|5911
1678202400000|2023-03-07 15:20:00|10442.5|10441|10445.5|10444|10446.5|10445|10442.5|10441|8452
1678202700000|2023-03-07 15:25:00|10445|10443.5|10446.5|10445|10446.5|10445|10445|10443.5|4347
1678203000000|2023-03-07 15:30:00|10446|10444.5|10446.5|10445|10447.5|10446|10446|10444.5|4059
1678203300000|2023-03-07 15:35:00|10447|10445.5|10447|10445.5|10447.5|10446|10446.5|10445|3553
1678203600000|2023-03-07 15:40:00|10446.5|10445|10445|10443.5|10447|10445.5|10445|10443.5|1771
1678203900000|2023-03-07 15:45:00|10445.5|10444|10447.5|10446|10448|10446.5|10445|10443.5|2204
1678204200000|2023-03-07 15:50:00|10448|10446.5|10447.5|10446|10448|10446.5|10447|10445.5|2261
1678204500000|2023-03-07 15:55:00|10448|10446.5|10447|10445.5|10448|10446.5|10446.5|10445|3894
1678204800000|2023-03-07 16:00:00|10446.5|10445|10447.5|10446|10447.5|10446|10445.5|10444|1865
1678205100000|2023-03-07 16:05:00|10447|10445.5|10445|10443.5|10447|10445.5|10445|10443.5|2207
1678205400000|2023-03-07 16:10:00|10445.5|10444|10446.5|10445|10447|10445.5|10445.5|10444|3357
1678205700000|2023-03-07 16:15:00|10446|10444.5|10446.5|10445|10447|10445.5|10446|10444.5|3519
1678206000000|2023-03-07 16:20:00|10447|10445.5|10445.5|10444|10447|10445.5|10445.5|10444|3334
1678206300000|2023-03-07 16:25:00|10445|10443.5|10444.5|10443|10445.5|10444|10444.5|10443|5831
1678206600000|2023-03-07 16:30:00|10445|10443.5|10445|10443.5|10446|10444.5|10445|10443.5|1280
1678206900000|2023-03-07 16:35:00|10445.5|10444|10446|10444.5|10446.5|10445|10445.5|10444|1014
1678207200000|2023-03-07 16:40:00|10446.5|10445|10446.5|10445|10446.5|10445|10446|10444.5|734
1678207500000|2023-03-07 16:45:00|||||||||487
1678207800000|2023-03-07 16:50:00|10447|10445.5|10446.5|10445|10447|10445.5|10446.5|10445|2223
1678208100000|2023-03-07 16:55:00|10446|10444.5|10446|10444.5|10446|10444.5|10445.5|10444|2856
1678208400000|2023-03-07 17:00:00|10445.5|10444|10445.5|10444|10446|10444.5|10445.5|10444|2052
1678208700000|2023-03-07 17:05:00|10445|10443.5|10446|10444.5|10446|10444.5|10445|10443.5|1078
1678209000000|2023-03-07 17:10:00|10445.5|10444|10446|10444.5|10446|10444.5|10445.5|10444|1025
1678209300000|2023-03-07 17:15:00|10445.5|10444|10446.5|10445|10446.5|10445|10445.5|10444|723
1678209600000|2023-03-07 17:20:00|10447|10445.5|10448|10446.5|10448|10446.5|10447|10445.5|1513
1678209900000|2023-03-07 17:25:00|10448.5|10447|10447.5|10446|10448.5|10447|10447.5|10446|2716
1678210200000|2023-03-07 17:30:00|10448|10446.5|10447|10445.5|10448|10446.5|10447|10445.5|789
1678210500000|2023-03-07 17:35:00|10447.5|10446|10447|10445.5|10447.5|10446|10446.5|10445|645
1678210800000|2023-03-07 17:40:00|10446.5|10445|10446|10444.5|10447|10445.5|10445.5|10444|1219
1678211100000|2023-03-07 17:45:00|10445.5|10444|10446.5|10445|10446.5|10445|10445.5|10444|338
1678211400000|2023-03-07 17:50:00|10447|10445.5|10446.5|10445|10447|10445.5|10446|10444.5|1883
1678211700000|2023-03-07 17:55:00|10446|10444.5|10445|10443.5|10446|10444.5|10445|10443.5|246
1678212000000|2023-03-07 18:00:00|10445.5|10444|10445.5|10444|10446|10444.5|10445|10443.5|274
1678212300000|2023-03-07 18:05:00|10445|10443.5|10444|10442.5|10445|10443.5|10444|10442.5|636
1678212600000|2023-03-07 18:10:00|10444.5|10443|10443.5|10442|10444.5|10443|10443.5|10442|1062
1678212900000|2023-03-07 18:15:00|10444|10442.5|10443.5|10442|10444|10442.5|10443|10441.5|304
1678213200000|2023-03-07 18:20:00|10443|10441.5|10442.5|10441|10443.5|10442|10442.5|10441|415
1678213500000|2023-03-07 18:25:00|10443|10441.5|10443|10441.5|10443|10441.5|10442.5|10441|345
1678213800000|2023-03-07 18:30:00|10442.5|10441|10443|10441|10443|10441.5|10442.5|10441|107
1678214100000|2023-03-07 18:35:00|10442.5|10441.5|10443|10441.5|10443.5|10442|10442.5|10441|75
1678214400000|2023-03-07 18:40:00|10443.5|10442|10443|10441.5|10443.5|10442|10443|10441.5|44
1678214700000|2023-03-07 18:45:00|10443.5|10442|10443.5|10442|10443.5|10442|10443|10441.5|182
1678215000000|2023-03-07 18:50:00|10443|10441.5|10442.5|10441|10443|10441.5|10442.5|10441|648
1678215300000|2023-03-07 18:55:00|10443|10441.5|10443|10441.5|10443|10441.5|10442.5|10441|179
1678215600000|2023-03-07 19:00:00|10443.5|10442|10443|10441.5|10443.5|10442|10443|10441.5|173
1678215900000|2023-03-07 19:05:00|10442.5|10441|10442.5|10441|10443|10441.5|10442.5|10441|88
1678216200000|2023-03-07 19:10:00|10443|10441.5|10443|10441.5|10443|10441.5|10442.5|10441|67
1678216500000|2023-03-07 19:15:00|10442.5|10441|10443|10441|10443|10441.5|10442.5|10441|78
1678216800000|2023-03-07 19:20:00|10442.5|10441.5|10442.5|10441|10443|10441.5|10442.5|10441|54
1678217100000|2023-03-07 19:25:00|10442|10440.5|10441.5|10440|10442.5|10440.5|10441.5|10440|1398
1678217400000|2023-03-07 19:30:00|||||||||179
1678217700000|2023-03-07 19:35:00|10441|10439.5|10441|10439.5|10441|10439.5|10441|10439.5|237
1678218000000|2023-03-07 19:40:00|10440.5|10439|10441|10439.5|10441|10439.5|10440.5|10439|859
1678218300000|2023-03-07 19:45:00|10440.5|10439|10440.5|10439|10441|10439.5|10440.5|10439|13
1678218600000|2023-03-07 19:50:00|10440|10438.5|10440|10438.5|10440.5|10439|10439.5|10438|578
1678218900000|2023-03-07 19:55:00|10439.5|10438|10440|10438.5|10440|10438.5|10439.5|10438|390
1678219200000|2023-03-07 20:00:00|10440.5||10440||10440.5||10440||433
1678219500000|2023-03-07 20:05:00|||||||||62
1678219800000|2023-03-07 20:10:00|10440.5|10439|10440.5|10439|10440.5|10439|10440.5|10439|252
1678220100000|2023-03-07 20:15:00|10441|10439.5|10441|10439.5|10441|10439.5|10441|10439.5|299
1678220400000|2023-03-07 20:20:00|10441.5|10440|10441|10439.5|10441.5|10440|10441|10439.5|52
1678220700000|2023-03-07 20:25:00|10440.5|10439|10440.5|10439|10441|10439|10440.5|10439|13
1678221000000|2023-03-07 20:30:00|10441|10439.5|10440.5|10439|10441|10439.5|10440.5|10439|135
1678221300000|2023-03-07 20:35:00|10441|10439.5|10441|10439.5|10441|10439.5|10441|10439.5|16
1678221900000|2023-03-07 20:45:00|||||||||16
1678222200000|2023-03-07 20:50:00|10440.5|10439|10440.5|10439|10440.5|10439|10440.5|10439|172
1678222500000|2023-03-07 20:55:00|10440|10438.5|10441|10439.5|10441|10439.5|10440|10438.5|319
1678234500000|2023-03-08 00:15:00|10440.5|10438.5|10440.5|10439|10440.5|10439|10439.5|10438|329
1678234800000|2023-03-08 00:20:00|10440|10438.5|10440|10438.5|10440.5|10439|10439.5|10438|43
1678235100000|2023-03-08 00:25:00||10438||10438.5||10438.5||10438|9
1678235400000|2023-03-08 00:30:00|10440.5|10439|10440.5|10439|10441|10439.5|10440.5|10439|29
1678235700000|2023-03-08 00:35:00|10440|10438.5|10440|10438.5|10440|10438.5|10440|10438.5|14
1678236000000|2023-03-08 00:40:00|10440.5|10439|10440|10438.5|10440.5|10439|10440|10438.5|19
1678236300000|2023-03-08 00:45:00|10439.5|10438|10440|10438.5|10440|10438.5|10439.5|10438|11
1678236600000|2023-03-08 00:50:00|10440.5|10439|10440.5|10439|10440.5|10439|10440.5|10439|8
1678237200000|2023-03-08 01:00:00|10440|10438.5|10439.5|10438|10440.5|10439|10439.5|10438|100
1678237500000|2023-03-08 01:05:00|10439|10437.5|10438.5|10437|10439|10437.5|10438|10436.5|88
1678237800000|2023-03-08 01:10:00|10438|10436.5|10438|10436.5|10438.5|10436.5|10437.5|10436|105
1678238100000|2023-03-08 01:15:00|10438.5|10437|10438.5|10437|10439|10437.5|10438|10437|107
1678238400000|2023-03-08 01:20:00|10439|10437.5|10439|10437.5|10439|10437.5|10438.5|10437|21
1678238700000|2023-03-08 01:25:00|10438.5|10437|10438.5|10437|10438.5|10437.5|10438.5|10437|29
1678239000000|2023-03-08 01:30:00|||||||||4
1678239300000|2023-03-08 01:35:00|10438|10436.5|10438|10436.5|10438.5|10436.5|10438|10436.5|36
1678239600000|2023-03-08 01:40:00|10437.5|10436|10438|10436|10438|10436.5|10437.5|10436|22
1678239900000|2023-03-08 01:45:00|10437.5|10435.5|10438|10436.5|10438|10436.5|10437.5|10435.5|109
1678240200000|2023-03-08 01:50:00|10438.5|10437|10438.5|10437|10438.5|10437|10438|10436.5|189
1678240500000|2023-03-08 01:55:00|||||||||2
1678241100000|2023-03-08 02:05:00|||||||||4
1678241700000|2023-03-08 02:15:00|10438|10436.5|10438|10436.5|10438|10436.5|10438|10436.5|153
1678242000000|2023-03-08 02:20:00|10437.5|10436|10438|10436.5|10438|10436.5|10437.5|10436|53
1678242300000|2023-03-08 02:25:00|||||||||22
1678242600000|2023-03-08 02:30:00|10437.5|10436|10437.5|10436|10438|10436|10437.5|10436|7
1678242900000|2023-03-08 02:35:00|10438|10436.5|10437|10435.5|10438|10436.5|10437|10435.5|39
1678243200000|2023-03-08 02:40:00|||||||||25
1678243500000|2023-03-08 02:45:00|10436.5|10435|10437|10435|10437|10435.5|10436.5|10435|36
1678243800000|2023-03-08 02:50:00|10436.5|10435.5|10436.5|10435|10437|10435.5|10436.5|10435|29
1678244100000|2023-03-08 02:55:00|||||||||5
1678244400000|2023-03-08 03:00:00|10437|10435.5|10437|10435.5|10437|10435.5|10437|10435.5|72
1678244700000|2023-03-08 03:05:00|10437.5|10436|10437|10435.5|10437.5|10436|10437|10435.5|64
1678245000000|2023-03-08 03:10:00|10436.5|10435|10436.5|10435|10436.5|10435|10436.5|10435|10
1678245300000|2023-03-08 03:15:00|10437|10435.5|10437|10435.5|10437|10435.5|10437|10435.5|14
1678245600000|2023-03-08 03:20:00|10436.5|10435|10436.5|10435|10437|10435.5|10436.5|10435|54
1678245900000|2023-03-08 03:25:00|10437|10435.5|10437.5|10436|10437.5|10436|10437|10435.5|454
1678246200000|2023-03-08 03:30:00|||||||||2
1678246500000|2023-03-08 03:35:00|10437|10435.5|10437|10435.5|10437|10435.5|10437|10435.5|4
1678247100000|2023-03-08 03:45:00||10435||10435.5||10435.5||10435|12
1678247400000|2023-03-08 03:50:00|10436.5|10435|10436.5|10435|10436.5|10435|10436.5|10435|2
1678247700000|2023-03-08 03:55:00|10436|10434.5|10436|10434.5|10436.5|10435|10436|10434.5|216
1678248000000|2023-03-08 04:00:00|10436.5|10435|10436.5|10435|10436.5|10435|10436|10434.5|234
1678248300000|2023-03-08 04:05:00|10437|10435.5|10437|10435.5|10437|10435.5|10437|10435.5|54
1678248600000|2023-03-08 04:10:00|10436.5|10435|10436.5|10435|10436.5|10435|10436.5|10435|162
1678248900000|2023-03-08 04:15:00|10437|10435.5|10437|10435.5|10437|10435.5|10437|10435.5|277
1678249200000|2023-03-08 04:20:00|10437.5|10436|10437|10435.5|10437.5|10436|10437|10435.5|94
1678249500000|2023-03-08 04:25:00|||||||||85
1678249800000|2023-03-08 04:30:00|10437.5|10435|10437|10435.5|10437.5|10435.5|10437|10435|54
1678250100000|2023-03-08 04:35:00||10435||10435.5||10435.5||10435|38
1678250400000|2023-03-08 04:40:00||10435||10435.5||10435.5||10435|76
1678250700000|2023-03-08 04:45:00|10437.5|10436|10437.5|10436|10437.5|10436|10437.5|10436|1
1678251000000|2023-03-08 04:50:00|||||||||10
1678251300000|2023-03-08 04:55:00|10438|10436.5|10438|10436.5|10438|10436.5|10438|10436.5|0
1678251600000|2023-03-08 05:00:00|10437.5|10436|10437.5|10436|10437.5|10436|10437.5|10436|9
1678251900000|2023-03-08 05:05:00|||||||||3
1678253100000|2023-03-08 05:25:00|10438|10436.5|10438|10436.5|10438|10436.5|10438|10436.5|12
1678253700000|2023-03-08 05:35:00||10436||10436.5||10436.5||10436|41
1678254000000|2023-03-08 05:40:00|10438.5|10437|10438.5|10437|10438.5|10437|10438.5|10437|43
1678254900000|2023-03-08 05:55:00|||||||||2
1678255200000|2023-03-08 06:00:00|10439||10438.5||10439||10438.5||109
1678255500000|2023-03-08 06:05:00|10439|10437.5|10439|10437.5|10439|10437.5|10439|10437.5|41
1678255800000|2023-03-08 06:10:00|10439.5|10438|10439.5|10437.5|10439.5|10438|10439|10437.5|21
1678256100000|2023-03-08 06:15:00|10439|10438|10439|10437.5|10439|10438|10439|10437.5|35
1678256400000|2023-03-08 06:20:00|||||||||18
1678256700000|2023-03-08 06:25:00||10437||10437.5||10437.5||10437|65
1678257000000|2023-03-08 06:30:00|||||||||495
1678257300000|2023-03-08 06:35:00|10438.5|10437|10439|10437.5|10439|10437.5|10438.5|10437|1002
1678257600000|2023-03-08 06:40:00|10438.5|10437|10439|10437.5|10439|10437.5|10438.5|10437|257
1678257900000|2023-03-08 06:45:00|10438.5|10437|10438.5|10437|10439|10437.5|10438.5|10437|76
1678258200000|2023-03-08 06:50:00|10439|10437.5|10439|10437.5|10439|10437.5|10438.5|10437.5|148
1678258500000|2023-03-08 06:55:00|10438.5|10437|10441|10439.5|10441|10439.5|10438.5|10437|834
1678258800000|2023-03-08 07:00:00|10440.5|10439|10439|10437.5|10443|10441.5|10439|10437.5|1811
1678259100000|2023-03-08 07:05:00|10438.5|10437|10438|10436.5|10439|10437.5|10437|10435.5|1127
1678259400000|2023-03-08 07:10:00|10438.5|10437|10438|10436.5|10439|10437.5|10438|10436.5|892
1678259700000|2023-03-08 07:15:00|10438.5|10437|10438.5|10437|10440|10438.5|10438.5|10437|730
1678260000000|2023-03-08 07:20:00|10438|10436.5|10439|10437.5|10439|10437.5|10437.5|10436|552
1678260300000|2023-03-08 07:25:00|10439.5|10438|10439|10437.5|10440|10438.5|10438.5|10437|1923
1678260600000|2023-03-08 07:30:00|10438.5|10437|10437|10435.5|10438.5|10437|10435|10433.5|4653
1678260900000|2023-03-08 07:35:00|10437.5|10436|10440.5|10439|10440.5|10439|10437.5|10436|2179
1678261200000|2023-03-08 07:40:00|10440|10438.5|10439|10437.5|10441|10439.5|10439|10437.5|1518
1678261500000|2023-03-08 07:45:00|10438.5|10437|10438|10436.5|10438.5|10437|10438|10436.5|462
1678261800000|2023-03-08 07:50:00|10438.5|10437|10440.5|10439|10440.5|10439|10438|10436.5|1398
1678262100000|2023-03-08 07:55:00|10441|10439.5|10439.5|10438|10441|10439.5|10439|10437.5|1569
1678262400000|2023-03-08 08:00:00|10440|10438.5|10441|10439.5|10441|10439.5|10439|10437.5|1987
1678262700000|2023-03-08 08:05:00|10440.5|10439|10441.5|10440|10441.5|10440|10439.5|10438|3611
1678263000000|2023-03-08 08:10:00|10442|10440.5|10443|10441.5|10443|10441.5|10441.5|10440|1784
1678263300000|2023-03-08 08:15:00|10442.5|10441|10443|10441.5|10443.5|10442|10442|10440.5|2679
1678263600000|2023-03-08 08:20:00|10443.5|10442|10441.5|10440|10444|10442.5|10441.5|10440|11211
1678263900000|2023-03-08 08:25:00|10442|10440.5|10441.5|10440|10442|10440.5|10440|10438.5|1555
1678264200000|2023-03-08 08:30:00|10441|10439.5|10442.5|10441|10443.5|10442|10441|10439.5|10591
1678264500000|2023-03-08 08:35:00|10443|10441.5|10443|10441.5|10443|10441.5|10442|10440.5|918
1678264800000|2023-03-08 08:40:00|10442.5|10441|10444|10442.5|10444|10442.5|10442.5|10441|2925
1678265100000|2023-03-08 08:45:00|10443.5|10442|10444|10442.5|10444|10442.5|10443|10441.5|2814
1678265400000|2023-03-08 08:50:00|10443.5|10442|10443.5|10442|10445|10443.5|10443.5|10442|4549
1678265700000|2023-03-08 08:55:00|10443|10441.5|10443|10441.5|10444|10442.5|10442.5|10441|3769
1678266000000|2023-03-08 09:00:00|10443.5|10442|10443|10441.5|10443.5|10442|10442|10440.5|2307
1678266300000|2023-03-08 09:05:00|10443.5|10442|10443|10441.5|10445.5|10444|10442.5|10441|4626
1678266600000|2023-03-08 09:10:00|10442.5|10441|10442.5|10441|10444.5|10443|10442|10440.5|6532
1678266900000|2023-03-08 09:15:00|10443|10441.5|10442.5|10441|10443|10441.5|10442|10440.5|4580
1678267200000|2023-03-08 09:20:00|10442|10440.5|10443.5|10442|10444|10442.5|10442|10440.5|2684
1678267500000|2023-03-08 09:25:00|10443|10441.5|10443|10441.5|10444.5|10443|10442.5|10441|2153
1678267800000|2023-03-08 09:30:00|10443.5|10442|10442.5|10441|10443.5|10442|10442|10440.5|1916
1678268100000|2023-03-08 09:35:00|10443|10441.5|10444|10442.5|10444|10442.5|10443|10441.5|8308
1678268400000|2023-03-08 09:40:00|10443.5|10442|10444|10442.5|10444.5|10443|10443|10441.5|3375
1678268700000|2023-03-08 09:45:00|10444.5|10443|10445|10443.5|10445|10443.5|10443.5|10442|2221
1678269000000|2023-03-08 09:50:00|10444.5|10443|10445|10443.5|10445|10443.5|10444|10442.5|3510
1678269300000|2023-03-08 09:55:00|10444.5|10443|10445|10443.5|10445.5|10443.5|10444.5|10443|2072
1678269600000|2023-03-08 10:00:00|10444.5|10443|10444.5|10443|10445|10443.5|10443.5|10442|1955
1678269900000|2023-03-08 10:05:00|10444|10442.5|10443.5|10442|10444.5|10443|10443.5|10442|1194
1678270200000|2023-03-08 10:10:00|10443|10441.5|10442|10440.5|10443|10441.5|10441.5|10440|2982
1678270500000|2023-03-08 10:15:00|10441.5|10440|10441|10439.5|10442|10440.5|10441|10439.5|1186
1678270800000|2023-03-08 10:20:00|10441.5|10440|10441.5|10440|10442|10440|10441|10439.5|2127
1678271100000|2023-03-08 10:25:00|10441|10439.5|10440|10438.5|10441.5|10440|10440|10438.5|3154
1678271400000|2023-03-08 10:30:00|10439.5|10438|10441.5|10440|10441.5|10440|10439.5|10438|4087
1678271700000|2023-03-08 10:35:00|10441|10439.5|10442.5|10441|10442.5|10441|10441|10439.5|1688
1678272000000|2023-03-08 10:40:00|10443|10440.5|10444.5|10443|10445|10443.5|10442.5|10440.5|3353
1678272300000|2023-03-08 10:45:00|10445|10443.5|10445|10443.5|10445|10443.5|10444|10442.5|3435
1678272600000|2023-03-08 10:50:00|10445.5|10444|10445.5|10444|10445.5|10444|10445|10443.5|4240
1678272900000|2023-03-08 10:55:00|10446|10444.5|10446|10444.5|10446|10444.5|10445.5|10444|4032
1678273200000|2023-03-08 11:00:00|10445.5|10444|10447.5|10446|10448|10446.5|10445.5|10444|5340
1678273500000|2023-03-08 11:05:00|10447|10445.5|10448|10446.5|10448.5|10447|10447|10445.5|6217
1678273800000|2023-03-08 11:10:00|10448.5|10447|10448.5|10447|10449|10447.5|10448|10446.5|2148
1678274100000|2023-03-08 11:15:00|10449|10447.5|10448|10446.5|10449|10447.5|10448|10446.5|2424
1678274400000|2023-03-08 11:20:00|10448.5|10447|10448.5|10447|10449|10447.5|10448|10446.5|2691
1678274700000|2023-03-08 11:25:00|10448|10446.5|10447.5|10446|10448.5|10447|10447.5|10446|4542
1678275000000|2023-03-08 11:30:00|10448|10446.5|10448|10446.5|10448|10446.5|10446|10444.5|4543
1678275300000|2023-03-08 11:35:00|10447.5|10446|10446|10444.5|10448|10446.5|10446|10444.5|5854
1678275600000|2023-03-08 11:40:00|10446.5|10445|10445|10443.5|10446.5|10445|10445|10443.5|4510
1678275900000|2023-03-08 11:45:00|10445.5|10444|10444|10442.5|10445.5|10444|10444|10442.5|2307
1678276200000|2023-03-08 11:50:00|10443.5|10442|10443.5|10442|10443.5|10442|10443|10441.5|2008
1678276500000|2023-03-08 11:55:00|10443|10441.5|10443|10441.5|10443.5|10442|10443|10441.5|2038
1678276800000|2023-03-08 12:00:00|10443.5|10442|10444|10442.5|10444|10442.5|10443.5|10442|3477
1678277100000|2023-03-08 12:05:00|10443.5|10442|10444|10442.5|10444|10442.5|10443.5|10442|2135
1678277400000|2023-03-08 12:10:00|10444.5|10443|10444|10442.5|10444.5|10443|10443.5|10442|1777
1678277700000|2023-03-08 12:15:00|10443.5|10442|10443.5|10442|10443.5|10442|10443|10441.5|2757
1678278000000|2023-03-08 12:20:00|10444|10442.5|10444|10442.5|10444.5|10443|10443.5|10442|1216
1678278300000|2023-03-08 12:25:00|10443.5|10442|10444|10442.5|10444|10442.5|10443.5|10442|1302
1678278600000|2023-03-08 12:30:00|10443.5|10442|10444.5|10443|10444.5|10443|10443.5|10442|1252
1678278900000|2023-03-08 12:35:00|10445|10443.5|10445|10443.5|10445|10443.5|10444.5|10443|1184
1678279200000|2023-03-08 12:40:00|10444.5|10443|10444|10442.5|10444.5|10443|10444|10442.5|3067
1678279500000|2023-03-08 12:45:00|10443.5|10442|10443.5|10442|10443.5|10442.5|10443.5|10442|2630
1678279800000|2023-03-08 12:50:00|10443|10441.5|10442.5|10441|10443.5|10442|10442.5|10441|1471
1678280100000|2023-03-08 12:55:00|10443|10441.5|10444|10442.5|10444|10442.5|10442.5|10441|3011
1678280400000|2023-03-08 13:00:00|10443.5|10442|10445.5|10444|10446|10444.5|10443.5|10442|3341
1678280700000|2023-03-08 13:05:00|10446|10444.5|10444.5|10443|10446|10444.5|10444.5|10443|5083
1678281000000|2023-03-08 13:10:00|10445|10443.5|10445|10443|10446|10444.5|10443|10441.5|7911
1678281300000|2023-03-08 13:15:00|10443.5|10441.5|10443.5|10442|10445|10443.5|10442.5|10441|4636
1678281600000|2023-03-08 13:20:00|10443|10441.5|10446.5|10444.5|10447.5|10446|10443|10441.5|4209
1678281900000|2023-03-08 13:25:00|10446|10445|10447.5|10446|10447.5|10446|10445.5|10444|6095
1678282200000|2023-03-08 13:30:00|10448|10446.5|10447.5|10446|10448|10446.5|10446.5|10445|6810
1678282500000|2023-03-08 13:35:00|10447|10445.5|10446.5|10445|10447.5|10446|10445.5|10444|7278
1678282800000|2023-03-08 13:40:00|10447|10445.5|10447.5|10446|10448|10446.5|10446.5|10445|4724
1678283100000|2023-03-08 13:45:00|10447|10445.5|10445.5|10444|10447.5|10446|10445|10443.5|2978
1678283400000|2023-03-08 13:50:00|10446|10444.5|10445.5|10444|10446.5|10445|10445.5|10444|592
1678283700000|2023-03-08 13:55:00|10446|10444.5|10447|10445.5|10447.5|10446|10445.5|10444|3274
1678284000000|2023-03-08 14:00:00|10447.5|10446|10446.5|10445|10447.5|10446|10445.5|10444|4489
1678284300000|2023-03-08 14:05:00|10446|10444.5|10445.5|10444|10447|10445|10445.5|10444|2994
1678284600000|2023-03-08 14:10:00|10446|10444.5|10446|10444.5|10446|10444.5|10445.5|10444|1941
1678284900000|2023-03-08 14:15:00|10446.5|10445|10448|10446.5|10448|10446.5|10446|10444.5|1686
1678285200000|2023-03-08 14:20:00|10447.5|10446|10447|10445.5|10448.5|10447|10446.5|10445|3406
1678285500000|2023-03-08 14:25:00|10446.5|10445|10446|10444.5|10447|10445.5|10445.5|10444|10233
1678285800000|2023-03-08 14:30:00|10446.5|10445|10446|10444.5|10447.5|10446|10446|10444.5|5528
1678286100000|2023-03-08 14:35:00|10446.5|10445|10446|10444.5|10447|10445.5|10445.5|10444|2677
1678286400000|2023-03-08 14:40:00|10445.5|10444|10445.5|10444|10446.5|10445|10445.5|10444|2169
1678286700000|2023-03-08 14:45:00|10446|10444.5|10445.5|10444|10447|10445.5|10445.5|10444|4225
1678287000000|2023-03-08 14:50:00|10446|10444.5|10446|10444.5|10446|10444.5|10445.5|10444|3182
1678287300000|2023-03-08 14:55:00|10445.5|10444|10445.5|10444|10446.5|10445|10445.5|10444|3159
1678287600000|2023-03-08 15:00:00|10446|10440.5|10444.5|10443|10446|10444|10442.5|10440.5|7148
1678287900000|2023-03-08 15:05:00|10445|10443.5|10446.5|10445|10446.5|10445|10445|10443.5|5184
1678288200000|2023-03-08 15:10:00|10447|10445.5|10445.5|10444|10447.5|10446|10445.5|10444|3309
1678288500000|2023-03-08 15:15:00|10445|10443.5|10445|10443.5|10445.5|10444|10444|10442.5|4867
1678288800000|2023-03-08 15:20:00|10444.5|10443|10446.5|10445|10447|10445.5|10443.5|10442|1858
1678289100000|2023-03-08 15:25:00|10446|10444.5|10446|10444.5|10446.5|10445|10445.5|10444|2259
1678289400000|2023-03-08 15:30:00|10445.5|10444|10447|10445.5|10447.5|10446|10445.5|10444|4786
1678289700000|2023-03-08 15:35:00|10446.5|10445|10446|10444.5|10447|10445.5|10446|10444.5|4548
1678290000000|2023-03-08 15:40:00|10446.5|10445|10446.5|10445|10447|10445.5|10446|10444.5|16789
1678290300000|2023-03-08 15:45:00|10446|10444.5|10446|10444.5|10447|10445.5|10445.5|10444|4265
1678290600000|2023-03-08 15:50:00|10445.5|10444|10445|10443.5|10446|10444.5|10445|10443.5|4603
1678290900000|2023-03-08 15:55:00|10445.5|10444|10446|10444.5|10446.5|10445|10445.5|10444|1857
1678291200000|2023-03-08 16:00:00|10446.5|10445|10447|10445.5|10447|10445.5|10445.5|10444|1435
1678291500000|2023-03-08 16:05:00|10447.5|10446|10446|10444.5|10448|10446.5|10446|10444.5|1731
1678291800000|2023-03-08 16:10:00|10446.5|10445|10445|10443.5|10446.5|10445|10445|10443.5|5967
1678292100000|2023-03-08 16:15:00|10445.5|10444|10444.5|10443|10445.5|10444|10444.5|10443|3297
1678292400000|2023-03-08 16:20:00|10445|10443.5|10444|10442.5|10445|10443.5|10443.5|10442|1997
1678292700000|2023-03-08 16:25:00|10444.5|10443|10443|10441.5|10444.5|10443|10443|10441.5|2376
1678293000000|2023-03-08 16:30:00|10442.5|10441|10442.5|10441|10443|10441.5|10442.5|10441|1140
1678293300000|2023-03-08 16:35:00|10443|10441.5|10443|10441.5|10443|10441.5|10442.5|10441|1577
1678293600000|2023-03-08 16:40:00|10443.5|10442|10442.5|10441|10443.5|10442|10442.5|10441|1389
1678293900000|2023-03-08 16:45:00|10443|10441.5|10442.5|10441|10443|10441.5|10442.5|10441|1817
1678294200000|2023-03-08 16:50:00|10442|10440.5|10442.5|10441|10442.5|10441|10442|10440.5|1383
1678294500000|2023-03-08 16:55:00|10443|10441.5|10442.5|10441|10443|10441.5|10442.5|10441|499
1678294800000|2023-03-08 17:00:00|10442|10440.5|10442|10440.5|10442.5|10441|10442|10440.5|1465
1678295100000|2023-03-08 17:05:00|10441.5|10440|10442|10440|10442|10440.5|10441.5|10440|381
1678295400000|2023-03-08 17:10:00|10441.5|10440.5|10441.5|10440|10442|10440.5|10441.5|10440|6909
1678295700000|2023-03-08 17:15:00|10441|10439.5|10441|10439.5|10441.5|10440|10441|10439.5|410
1678296000000|2023-03-08 17:20:00|10441.5|10440|10442|10440.5|10442|10440.5|10441.5|10440|137
1678296300000|2023-03-08 17:25:00|10441.5|10440|10441.5|10440|10442|10440.5|10441.5|10440|528
1678296600000|2023-03-08 17:30:00|||||||||131
1678296900000|2023-03-08 17:35:00|10442|10440.5|10442|10440.5|10442|10440.5|10442|10440.5|266
1678297200000|2023-03-08 17:40:00|10442.5|10441|10442|10440|10442.5|10441|10441.5|10440|248
1678297500000|2023-03-08 17:45:00|10441.5|10440.5|10441|10439.5|10442|10440.5|10441|10439.5|497
1678297800000|2023-03-08 17:50:00|10441.5|10440|10441.5|10440|10441.5|10440|10441|10439.5|575
1678298100000|2023-03-08 17:55:00|10441|10439.5|10441.5|10440|10441.5|10440|10441|10439.5|207
1678298400000|2023-03-08 18:00:00|10442|10440.5|10441|10439.5|10442.5|10441|10440.5|10438.5|1676
1678298700000|2023-03-08 18:05:00|10441.5|10440|10440.5|10439|10441.5|10440|10440.5|10439|217
1678299000000|2023-03-08 18:10:00|10440|10438.5|10440.5|10439|10440.5|10439|10440|10438.5|44
1678299300000|2023-03-08 18:15:00|10440|10438.5|10440|10438.5|10440.5|10438.5|10440|10438.5|45
1678299600000|2023-03-08 18:20:00|10440.5|10439|10440.5|10439|10440.5|10439|10440|10438.5|75
1678299900000|2023-03-08 18:25:00|10440|10438.5|10440|10438.5|10440.5|10439|10440|10438.5|33
1678300200000|2023-03-08 18:30:00|10440.5|10439|10440.5|10439|10440.5|10439|10440.5|10439|70
1678300500000|2023-03-08 18:35:00|10440|10438.5|10440|10438.5|10440.5|10439|10440|10438.5|60
1678300800000|2023-03-08 18:40:00|10439.5|10438|10440|10438.5|10440|10438.5|10439.5|10438|304
1678301100000|2023-03-08 18:45:00|||||||||1
1678301400000|2023-03-08 18:50:00|10440.5|10439|10440|10438.5|10440.5|10439|10440|10438.5|205
1678301700000|2023-03-08 18:55:00|10440.5|10439|10440.5|10439|10440.5|10439|10440|10438.5|477
1678302000000|2023-03-08 19:00:00|10440|10438.5|10440.5|10439|10440.5|10439|10440|10438.5|85
1678302300000|2023-03-08 19:05:00|10440|10438.5|10440.5|10439|10440.5|10439|10440|10438.5|304
1678302600000|2023-03-08 19:10:00|10441|10439.5|10441|10439.5|10441|10439.5|10440.5|10439|330
1678302900000|2023-03-08 19:15:00|10440.5|10439|10440.5|10439|10440.5|10439|10440.5|10439|30
1678303500000|2023-03-08 19:25:00|10440|10438.5|10441|10439.5|10441|10439.5|10440|10438.5|279
1678303800000|2023-03-08 19:30:00|10440.5|10439|10440.5|10439|10440.5|10439|10440.5|10439|25
1678304100000|2023-03-08 19:35:00|10441|10439.5|10440.5|10439|10441|10439.5|10440.5|10439|29
1678304400000|2023-03-08 19:40:00|10441|10439.5|10440.5|10439|10441|10439.5|10440.5|10439|30
1678304700000|2023-03-08 19:45:00|10441|10439.5|10441|10439.5|10441|10439.5|10440.5|10439|28
1678305000000|2023-03-08 19:50:00|10440.5|10439|10440.5|10439|10440.5|10439|10440.5|10439|37
1678305300000|2023-03-08 19:55:00|10440|10438.5|10440.5|10439|10440.5|10439|10440|10438.5|61
1678305900000|2023-03-08 20:05:00|10441|10439.5|10441|10439.5|10441|10439.5|10441|10439.5|46
1678306200000|2023-03-08 20:10:00|10440.5|10439|10441|10439.5|10441|10439.5|10440.5|10439|33
1678307100000|2023-03-08 20:25:00|10440.5|10439|10440.5|10439|10440.5|10439|10440.5|10439|38
1678307400000|2023-03-08 20:30:00|||||||||2
1678307700000|2023-03-08 20:35:00|||||||||23
1678308000000|2023-03-08 20:40:00|10441|10439.5|10441|10439.5|10441|10439.5|10440.5|10439|94
1678308300000|2023-03-08 20:45:00|10440.5|10439|10440.5|10439|10441|10439.5|10440.5|10439|47
1678308600000|2023-03-08 20:50:00|||||||||152
1678308900000|2023-03-08 20:55:00|10441|10439.5|10440.5|10439|10441|10439.5|10440.5|10439|182
1678320900000|2023-03-09 00:15:00|10441|10440|10441|10439.5|10441.5|10440|10441|10439.5|37
1678321200000|2023-03-09 00:20:00|10440.5|10439|10441|10439.5|10441|10439.5|10440.5|10439|71
1678321500000|2023-03-09 00:25:00|10441.5|10440|10441.5|10440|10442|10440|10441.5|10440|21
1678321800000|2023-03-09 00:30:00|||||||||3
1678322100000|2023-03-09 00:35:00|10442|10440.5|10441.5|10440|10442|10440.5|10441.5|10440|6
1678322400000|2023-03-09 00:40:00|10441|10439.5|10441.5|10440|10441.5|10440|10441|10439.5|7
1678322700000|2023-03-09 00:45:00|10442|10440.5|10442|10440.5|10442|10440.5|10441.5|10440.5|0
1678323000000|2023-03-09 00:50:00|||||||||52
1678323300000|2023-03-09 00:55:00|10442.5|10441|10442.5|10441|10442.5|10441|10442.5|10441|2
1678323600000|2023-03-09 01:00:00|||||||||1
1678324200000|2023-03-09 01:10:00|10442|10440.5|10442|10440.5|10442|10440.5|10442|10440.5|13
1678324500000|2023-03-09 01:15:00|||||||||100
1678325400000|2023-03-09 01:30:00|10441.5|10440|10441.5|10440|10441.5|10440|10441|10439.5|243
1678325700000|2023-03-09 01:35:00|10441|10439.5|10441|10439.5|10441|10439.5|10441|10439.5|26
1678326000000|2023-03-09 01:40:00||10439||10439.5||10439.5||10439|0
1678326300000|2023-03-09 01:45:00|10440.5|10439|10440.5|10439|10441|10439|10440.5|10439|101
1678326600000|2023-03-09 01:50:00|10440|10438.5|10440|10438.5|10440|10438.5|10440|10438.5|32
1678326900000|2023-03-09 01:55:00|||||||||12
1678327200000|2023-03-09 02:00:00|10440.5|10439|10440.5|10439|10440.5|10439|10440.5|10439|57
1678327800000|2023-03-09 02:10:00|10441||10440.5||10441||10440.5||4
1678328100000|2023-03-09 02:15:00|10441|10439.5|10441|10439.5|10441|10439.5|10441|10439.5|47
1678331400000|2023-03-09 03:10:00|||||||||104
1678331700000|2023-03-09 03:15:00|||||||||50
1678334400000|2023-03-09 04:00:00|10440.5|10439|10440.5|10439|10440.5|10439|10440.5|10439|0
1678335300000|2023-03-09 04:15:00|||||||||4
1678337400000|2023-03-09 04:50:00|10441|10439.5|10441|10439.5|10441|10439.5|10441|10439.5|57
1678337700000|2023-03-09 04:55:00||10439||10439||10439||10439|0
1678338000000|2023-03-09 05:00:00|10440.5||10440.5||10441||10440.5||0
1678339200000|2023-03-09 05:20:00|10439.5|10438|10439.5|10438|10439.5|10438|10439.5|10438|366
1678339500000|2023-03-09 05:25:00|10440|10438.5|10439.5|10438|10440|10438.5|10439.5|10438|194
1678339800000|2023-03-09 05:30:00|||||||||1
1678340700000|2023-03-09 05:45:00|10439|10437.5|10439|10437.5|10439|10437.5|10439|10437.5|9
1678341300000|2023-03-09 05:55:00|10439.5|10438|10439.5|10438|10439.5|10438|10439.5|10438|38
1678341600000|2023-03-09 06:00:00|||||||||2
1678341900000|2023-03-09 06:05:00|||||||||1
1678342200000|2023-03-09 06:10:00|||||||||5
1678342500000|2023-03-09 06:15:00|10439|10437.5|10439|10437.5|10439|10437.5|10439|10437.5|33
1678342800000|2023-03-09 06:20:00|10438.5|10437|10439|10437.5|10439|10437.5|10438.5|10437|49
1678343400000|2023-03-09 06:30:00|10439.5|10438|10439|10437.5|10439.5|10438|10439|10437.5|104
1678343700000|2023-03-09 06:35:00|10439.5|10438|10439.5|10438|10439.5|10438|10439.5|10438|41
1678344000000|2023-03-09 06:40:00|10440|10438.5|10439.5|10438|10440|10438.5|10439.5|10438|121
1678344300000|2023-03-09 06:45:00|10440|10438.5|10439.5|10438|10440|10438.5|10439.5|10438|206
1678344900000|2023-03-09 06:55:00|10440|10438.5|10440|10438.5|10440|10438.5|10440|10438.5|24
1678345200000|2023-03-09 07:00:00|10439.5|10438|10436|10434.5|10439.5|10438|10434.5|10432.5|2557
1678345500000|2023-03-09 07:05:00|10436.5|10435|10436.5|10435|10437|10435.5|10435.5|10434|1248
1678345800000|2023-03-09 07:10:00|10436|10434.5|10436.5|10435|10437|10435.5|10435.5|10434|2324
1678346100000|2023-03-09 07:15:00|10437|10435.5|10436.5|10435|10437.5|10436|10436|10434.5|2515
1678346400000|2023-03-09 07:20:00|10437|10435.5|10437|10435.5|10437.5|10436|10436.5|10435|1772
1678346700000|2023-03-09 07:25:00|10437.5|10436|10437.5|10436|10438.5|10437|10437|10435.5|4521
1678347000000|2023-03-09 07:30:00|10438|10436.5|10436.5|10435|10438|10436.5|10436|10434.5|2459
1678347300000|2023-03-09 07:35:00|10437|10435.5|10436.5|10435|10437.5|10436|10436|10434.5|850
1678347600000|2023-03-09 07:40:00|10437|10435.5|10438|10436.5|10438|10436.5|10436.5|10435|625
1678347900000|2023-03-09 07:45:00|10437.5|10436|10438.5|10437|10438.5|10437|10437.5|10436|970
1678348200000|2023-03-09 07:50:00|10438|10436.5|10436.5|10435|10438|10436.5|10436.5|10435|1367
1678348500000|2023-03-09 07:55:00|10436|10434.5|10435.5|10434|10436|10434.5|10435|10433.5|1602
1678348800000|2023-03-09 08:00:00|10436|10434.5|10437.5|10436|10437.5|10436|10435.5|10434|2406
1678349100000|2023-03-09 08:05:00|10437|10435.5|10436.5|10435|10437|10436|10436|10434.5|2410
1678349400000|2023-03-09 08:10:00|10436|10434.5|10436.5|10435|10436.5|10435|10435.5|10434|9791
1678349700000|2023-03-09 08:15:00|10436|10434.5|10436.5|10435|10436.5|10435|10435|10433.5|3166
1678350000000|2023-03-09 08:20:00|10436|10434.5|10436.5|10435|10437|10435.5|10436|10434.5|2668
1678350300000|2023-03-09 08:25:00|10437|10435.5|10439|10437.5|10439.5|10438|10436.5|10435|5258
1678350600000|2023-03-09 08:30:00|10438.5|10437|10440|10438.5|10440|10438.5|10438|10436.5|2345
1678350900000|2023-03-09 08:35:00|10440.5|10439|10442|10440.5|10442|10440.5|10440.5|10439|12469
1678351200000|2023-03-09 08:40:00|10441.5|10440|10441.5|10440|10443.5|10442|10441.5|10440|3068
1678351500000|2023-03-09 08:45:00|10441|10439.5|10441|10439.5|10441.5|10440|10441|10439.5|1313
1678351800000|2023-03-09 08:50:00|10441.5|10440|10441.5|10440|10442|10440.5|10441|10439.5|2667
1678352100000|2023-03-09 08:55:00|10442|10440.5|10441.5|10440|10442|10440.5|10441.5|10440|1158
1678352400000|2023-03-09 09:00:00|10442|10440.5|10441.5|10440|10442.5|10441|10441.5|10440|3256
1678352700000|2023-03-09 09:05:00|10441|10439.5|10441.5|10440|10441.5|10440|10440|10438.5|4296
1678353000000|2023-03-09 09:10:00|10441|10439.5|10441|10439.5|10441.5|10440|10441|10439.5|1673
1678353300000|2023-03-09 09:15:00|10441.5|10440|10441.5|10440|10441.5|10440|10441|10440|1008
1678353600000|2023-03-09 09:20:00|10441|10439.5|10441|10439.5|10441.5|10440|10440.5|10439|1559
1678353900000|2023-03-09 09:25:00|10440.5|10439|10440.5|10439|10440.5|10439|10439.5|10438|2751
1678354200000|2023-03-09 09:30:00|10440|10438.5|10440|10438.5|10440|10438.5|10439.5|10438|4151
1678354500000|2023-03-09 09:35:00|10440.5|10439|10441.5|10440|10441.5|10440|10440|10438.5|1608
1678354800000|2023-03-09 09:40:00|10441|10439.5|10441.5|10439.5|10441.5|10440|10441|10439.5|1710
1678355100000|2023-03-09 09:45:00|10441|10440|10441|10439.5|10441.5|10440|10440.5|10439|2565
1678355400000|2023-03-09 09:50:00|10440.5|10439|10441|10439.5|10441.5|10440|10440.5|10439|3625
1678355700000|2023-03-09 09:55:00|10441.5|10440|10441|10439.5|10441.5|10440|10440.5|10439|2109
1678356000000|2023-03-09 10:00:00|10441.5|10440|10440.5|10439|10441.5|10440|10440.5|10439|2709
1678356300000|2023-03-09 10:05:00|10441|10439.5|10441.5|10440|10441.5|10440|10440.5|10439|6290
1678356600000|2023-03-09 10:10:00|10442|10440.5|10442|10440.5|10442.5|10441|10441|10439.5|3336
1678356900000|2023-03-09 10:15:00|10442.5|10441|10442|10440.5|10442.5|10441|10441.5|10440|6407
1678357200000|2023-03-09 10:20:00|10441.5|10440|10442.5|10441|10442.5|10441|10441.5|10440|932
1678357500000|2023-03-09 10:25:00|10442|10440.5|10442.5|10441|10443|10441.5|10442|10440.5|1168
1678357800000|2023-03-09 10:30:00|10443|10441.5|10444.5|10443|10444.5|10443|10442.5|10441|4217
1678358100000|2023-03-09 10:35:00|10444|10442.5|10444|10442.5|10444.5|10443|10443.5|10442|4640
1678358400000|2023-03-09 10:40:00|10443.5|10442|10443.5|10442|10444|10442.5|10443.5|10442|611
1678358700000|2023-03-09 10:45:00|10444|10442.5|10444|10442.5|10444|10442.5|10443.5|10442|1346
1678359000000|2023-03-09 10:50:00|||||||||1894
1678359300000|2023-03-09 10:55:00|||||||||354
1678359600000|2023-03-09 11:00:00|10443.5|10442|10443.5|10442|10444|10442.5|10443.5|10442|3154
1678359900000|2023-03-09 11:05:00|10444|10442.5|10445|10443.5|10445|10443.5|10444|10442.5|2222
1678360200000|2023-03-09 11:10:00|10444.5|10443|10445|10443.5|10445|10443.5|10444.5|10443|2620
1678360500000|2023-03-09 11:15:00|10444.5|10443|10444.5|10443|10444.5|10443|10444.5|10442.5|1726
1678360800000|2023-03-09 11:20:00|10444|10442.5|10444|10442.5|10444|10442.5|10443.5|10442|2075
1678361100000|2023-03-09 11:25:00|10444.5|10443|10443.5|10442|10444.5|10443|10443.5|10442|2903
1678361400000|2023-03-09 11:30:00|10444|10442.5|10444|10442|10444|10442.5|10443.5|10442|1988
1678361700000|2023-03-09 11:35:00|10443.5|10442.5|10444|10442.5|10444.5|10443|10443.5|10442|811
1678362000000|2023-03-09 11:40:00|10444.5|10443|10444|10442.5|10444.5|10443|10444|10442.5|309
1678362300000|2023-03-09 11:45:00|10444.5|10443|10445|10443.5|10445|10443.5|10444.5|10443|447
1678362600000|2023-03-09 11:50:00|10444.5|10443|10445.5|10444|10445.5|10444|10444.5|10443|2464
1678362900000|2023-03-09 11:55:00|10446|10444.5|10446|10444.5|10446|10444.5|10445.5|10444|2212
1678363200000|2023-03-09 12:00:00|10445.5|10444|10446|10444.5|10446.5|10445|10445.5|10444|721
1678363500000|2023-03-09 12:05:00|10445.5|10444|10444|10442.5|10445.5|10444|10444|10442.5|3787
1678363800000|2023-03-09 12:10:00|10443.5|10442|10444|10442.5|10444|10442.5|10443.5|10442|906
1678364100000|2023-03-09 12:15:00|10443.5|10442|10443.5|10442|10443.5|10442|10443|10441.5|2471
1678364400000|2023-03-09 12:20:00|10443|10441.5|10443|10441.5|10443.5|10442|10443|10441.5|1280
1678364700000|2023-03-09 12:25:00|10442.5|10441|10443|10441.5|10443|10441.5|10442.5|10441|742
1678365000000|2023-03-09 12:30:00|10443.5|10442|10443|10441.5|10443.5|10442|10443|10441.5|776
1678365300000|2023-03-09 12:35:00|10443.5|10442|10443.5|10442|10443.5|10442|10443|10441.5|1120
1678365600000|2023-03-09 12:40:00|10444|10442.5|10443.5|10442|10444|10442.5|10443.5|10442|2163
1678365900000|2023-03-09 12:45:00|10444|10442.5|10443.5|10442|10444|10442.5|10443.5|10442|3018
1678366200000|2023-03-09 12:50:00|10444|10442.5|10444|10442.5|10444.5|10443|10443.5|10442|1573
1678366500000|2023-03-09 12:55:00|10444.5|10443|10444|10442.5|10444.5|10443|10444|10442.5|2096
1678366800000|2023-03-09 13:00:00|10444.5|10443|10444.5|10443|10444.5|10443|10444|10442.5|1023
1678367100000|2023-03-09 13:05:00|||||||||1900
1678367400000|2023-03-09 13:10:00|10445|10443.5|10445|10443.5|10445.5|10444|10444.5|10443|2316
1678367700000|2023-03-09 13:15:00|10445.5|10444|10446.5|10445|10446.5|10445|10445.5|10444|2609
1678368000000|2023-03-09 13:20:00|10446|10444.5|10445.5|10444|10446|10444.5|10445.5|10444|8069
1678368300000|2023-03-09 13:25:00|10445|10443.5|10444|10442.5|10445.5|10444|10444|10442.5|4548
1678368600000|2023-03-09 13:30:00|10444.5|10443|10448|10446|10448.5|10447|10444.5|10443|10441
1678368900000|2023-03-09 13:35:00|10447.5|10446.5|10451.5|10450|10451.5|10450|10447.5|10446|5459
1678369200000|2023-03-09 13:40:00|10452|10450.5|10448.5|10447|10452.5|10451|10448|10446.5|6710
1678369500000|2023-03-09 13:45:00|10449|10447.5|10448|10446.5|10449|10447.5|10447|10445.5|3957
1678369800000|2023-03-09 13:50:00|10448.5|10447|10449.5|10448|10450|10448.5|10448.5|10447|2529
1678370100000|2023-03-09 13:55:00|10449|10447.5|10450|10448.5|10450.5|10449|10448.5|10447|2443
1678370400000|2023-03-09 14:00:00|10449.5|10448|10450.5|10449|10452|10450.5|10449.5|10448|5987
1678370700000|2023-03-09 14:05:00|10451|10449.5|10449.5|10448|10451.5|10450|10449.5|10448|1848
1678371000000|2023-03-09 14:10:00|10450|10448.5|10451|10449.5|10452|10450.5|10450|10448.5|2708
1678371300000|2023-03-09 14:15:00|10451.5|10450|10452|10450.5|10452|10450.5|10451|10449.5|1708
1678371600000|2023-03-09 14:20:00|10452.5|10451|10452|10450.5|10452.5|10451|10451.5|10450|1381
1678371900000|2023-03-09 14:25:00|10451.5|10450|10452|10450.5|10452.5|10451|10451|10449.5|3305
1678372200000|2023-03-09 14:30:00|10451.5|10450|10452|10450.5|10452|10450.5|10451|10449.5|2421
1678372500000|2023-03-09 14:35:00|10451.5|10450|10452|10450.5|10452.5|10451|10451.5|10450|4692
1678372800000|2023-03-09 14:40:00|10451.5|10450|10451.5|10450|10452|10450.5|10451|10449.5|2692
1678373100000|2023-03-09 14:45:00|10452|10450.5|10452|10450.5|10452.5|10451|10451.5|10450|1212
1678373400000|2023-03-09 14:50:00|10452.5|10450|10452.5|10451|10452.5|10451|10452.5|10450|1922
1678373700000|2023-03-09 14:55:00|10453|10451.5|10453.5|10452|10454|10452.5|10453|10451.5|3711
1678374000000|2023-03-09 15:00:00|10454.5|10453|10454.5|10453|10454.5|10453|10454|10452.5|3121
1678374300000|2023-03-09 15:05:00|10455|10453.5|10455|10453.5|10456|10454.5|10454.5|10453|6091
1678374600000|2023-03-09 15:10:00|10455.5|10454|10455.5|10454|10456|10454.5|10455.5|10454|7657
1678374900000|2023-03-09 15:15:00|10456|10454.5|10454|10452.5|10456|10454.5|10454|10452.5|3184
1678375200000|2023-03-09 15:20:00|10454.5|10453|10454|10452.5|10455|10453.5|10454|10452.5|3679
1678375500000|2023-03-09 15:25:00|10454.5|10453|10454.5|10453|10454.5|10453|10454|10452.5|5980
1678375800000|2023-03-09 15:30:00|10454|10452.5|10455|10453.5|10455|10453.5|10454|10452.5|3160
1678376100000|2023-03-09 15:35:00|10454.5|10453|10454.5|10453|10455|10453.5|10454|10452.5|4560
1678376400000|2023-03-09 15:40:00|10454|10452.5|10454.5|10453|10454.5|10453|10454|10452.5|5660
1678376700000|2023-03-09 15:45:00|10454|10452.5|10454.5|10453|10454.5|10453|10454|10452.5|7227
1678377000000|2023-03-09 15:50:00|10455|10453.5|10455|10453.5|10455|10453.5|10454.5|10453|1661
1678377300000|2023-03-09 15:55:00|10454.5|10453|10454.5|10453|10455|10453.5|10454|10452.5|3733
1678377600000|2023-03-09 16:00:00|10454|10452.5|10454.5|10453|10454.5|10453|10454|10452.5|3298
1678377900000|2023-03-09 16:05:00|10455|10453.5|10455|10453.5|10455.5|10454|10454.5|10453|3434
1678378200000|2023-03-09 16:10:00|10455.5|10454|10454|10452.5|10455.5|10454|10453.5|10452|3607
1678378500000|2023-03-09 16:15:00|10454.5|10453|10454.5|10453|10455|10453.5|10454|10452.5|2686
1678378800000|2023-03-09 16:20:00|10455|10453.5|10455|10453.5|10455|10453.5|10454|10452.5|1858
1678379100000|2023-03-09 16:25:00|10455.5|10454|10455.5|10454|10455.5|10454|10455.5|10454|1637
1678379400000|2023-03-09 16:30:00|10456|10454.5|10456.5|10455|10457|10455.5|10455.5|10454|1994
1678379700000|2023-03-09 16:35:00|10457|10455.5|10457|10455.5|10457.5|10456|10456.5|10455|484
1678380000000|2023-03-09 16:40:00|10456.5|10455|10456.5|10455|10457.5|10456|10456.5|10455|999
1678380300000|2023-03-09 16:45:00|10457|10455.5|10457|10455.5|10458|10456.5|10456|10454.5|2471
1678380600000|2023-03-09 16:50:00|10457.5|10456|10455.5|10454|10457.5|10456|10455.5|10454|2886
1678380900000|2023-03-09 16:55:00|10456|10454.5|10456.5|10455|10456.5|10455|10456|10454.5|1131
1678381200000|2023-03-09 17:00:00|10456|10454.5|10456.5|10455|10457|10455.5|10456|10454.5|874
1678381500000|2023-03-09 17:05:00|10457|10454.5|10456.5|10455|10457|10455.5|10456.5|10454.5|896
1678381800000|2023-03-09 17:10:00|10457|10455.5|10456.5|10455|10457|10455.5|10456.5|10455|1584
1678382100000|2023-03-09 17:15:00|10457|10455.5|10457|10455.5|10457|10455.5|10456.5|10455.5|835
1678382400000|2023-03-09 17:20:00|10456.5|10455|10457|10455.5|10457|10455.5|10456.5|10455|1666
1678382700000|2023-03-09 17:25:00|10457.5|10456|10456.5|10455|10457.5|10456|10456.5|10455|474
1678383000000|2023-03-09 17:30:00|10456|10454.5|10456|10454.5|10456|10454.5|10456|10454.5|217
1678383300000|2023-03-09 17:35:00|||||||||239
1678383600000|2023-03-09 17:40:00|10456.5|10455|10456.5|10455|10456.5|10455|10456.5|10455|649
1678383900000|2023-03-09 17:45:00|10457|10455.5|10458|10456.5|10458|10456.5|10457|10455.5|1590
1678384200000|2023-03-09 17:50:00|10458.5|10457|10458.5|10457|10458.5|10457|10458|10456.5|365
1678384500000|2023-03-09 17:55:00|10459|10457.5|10458.5|10457|10459|10457.5|10458.5|10457|1447
1678384800000|2023-03-09 18:00:00|10459|10457.5|10458.5|10457|10459|10457.5|10457.5|10455.5|630
1678385100000|2023-03-09 18:05:00|10459|10457.5|10458.5|10457|10459|10457.5|10458.5|10457|126
1678385400000|2023-03-09 18:10:00|10458|10456.5|10458.5|10457|10458.5|10457|10458|10456.5|112
1678385700000|2023-03-09 18:15:00|10458|10456.5|10458|10456.5|10458.5|10457|10458|10456.5|102
1678386000000|2023-03-09 18:20:00|10458.5|10457|10458.5|10457|10459|10457.5|10458.5|10457|305
1678386300000|2023-03-09 18:25:00|10459|10457.5|10459|10457.5|10459.5|10457.5|10459|10457|35
1678386600000|2023-03-09 18:30:00|10459.5|10458|10461.5|10460|10461.5|10460|10459.5|10458|1256
1678386900000|2023-03-09 18:35:00|10462|10460.5|10462|10460.5|10462|10460.5|10461.5|10460|665
1678387200000|2023-03-09 18:40:00|10463|10461|10461.5|10460|10463|10461|10461.5|10460|403
1678387500000|2023-03-09 18:45:00|10462|10460.5|10461.5|10460|10462|10460.5|10461.5|10460|122
1678387800000|2023-03-09 18:50:00|10462|10460.5|10462|10460.5|10462.5|10461|10461.5|10460|265
1678388100000|2023-03-09 18:55:00|10461.5|10460|10462|10460|10462|10460.5|10461.5|10460|711
1678388400000|2023-03-09 19:00:00|10462.5|10460.5|10463.5|10462|10463.5|10462|10462.5|10460.5|1449
1678388700000|2023-03-09 19:05:00|10463|10461.5|10465|10463.5|10465.5|10464|10463|10461.5|2118
1678389000000|2023-03-09 19:10:00|10465.5|10464|10465|10463.5|10466|10464.5|10464.5|10463|2406
1678389300000|2023-03-09 19:15:00|10465.5|10464|10465|10463.5|10465.5|10464|10464|10462.5|697
1678389600000|2023-03-09 19:20:00|10465.5|10464|10464.5|10463|10465.5|10464|10464.5|10463|752
1678389900000|2023-03-09 19:25:00|10464|10462.5|10463.5|10462|10464.5|10463|10463.5|10462|1806
1678390200000|2023-03-09 19:30:00|10464|10462.5|10464|10462.5|10464|10462.5|10463.5|10462|1034
1678390500000|2023-03-09 19:35:00|10463.5|10462|10462.5|10461|10463.5|10462|10462.5|10461|443
1678390800000|2023-03-09 19:40:00|10463|10461.5|10462.5|10461|10463|10461.5|10462.5|10461|62
1678391100000|2023-03-09 19:45:00|10463|10461.5|10463|10461.5|10463|10461.5|10463|10461.5|58
1678391400000|2023-03-09 19:50:00|10463.5|10462|10463.5|10462|10463.5|10462|10463|10461.5|308
1678391700000|2023-03-09 19:55:00|10464|10462.5|10464|10462.5|10464|10462.5|10463.5|10462|227
1678392000000|2023-03-09 20:00:00|10464.5|10463|10465.5|10464|10465.5|10464|10464|10462.5|276
1678392300000|2023-03-09 20:05:00|10465|10463.5|10465|10463.5|10465.5|10464|10465|10463.5|280
1678392600000|2023-03-09 20:10:00|10465.5|10464|10465.5|10464|10465.5|10464|10465|10463.5|117
1678392900000|2023-03-09 20:15:00|10465|10463.5|10465|10463.5|10465|10463.5|10464.5|10463|273
1678393200000|2023-03-09 20:20:00|10465.5|10464|10465|10463.5|10465.5|10464|10465|10463.5|270
1678393500000|2023-03-09 20:25:00|10465.5|10463|10464|10462.5|10465.5|10463|10464|10462.5|655
1678393800000|2023-03-09 20:30:00|10464.5|10463|10464.5|10463|10465|10463.5|10464.5|10463|1234
1678394100000|2023-03-09 20:35:00|10465|10463.5|10465.5|10464|10465.5|10464|10464.5|10463|1033
1678394400000|2023-03-09 20:40:00|10466|10464.5|10466.5|10465|10466.5|10465|10466|10464.5|768
1678394700000|2023-03-09 20:45:00|10467|10465.5|10466.5|10465|10467|10465.5|10466|10464.5|550
1678395000000|2023-03-09 20:50:00|10467|10465.5|10467.5|10466|10467.5|10466|10466.5|10465.5|378
1678395300000|2023-03-09 20:55:00|10468|10466.5|10467|10465|10468|10466.5|10466.5|10465|1386
1678407300000|2023-03-10 00:15:00|10471.5|10470|10472|10470.5|10473.5|10472|10471.5|10470|1438
1678407600000|2023-03-10 00:20:00|10472.5|10471|10476|10474.5|10476|10474.5|10472|10470.5|1570
1678407900000|2023-03-10 00:25:00|10476.5|10475|10476|10474.5|10476.5|10475|10475.5|10473.5|219
1678408200000|2023-03-10 00:30:00|10475.5|10474|10475|10473.5|10476|10474.5|10475|10473.5|367
1678408500000|2023-03-10 00:35:00|10474.5|10473|10474|10472.5|10475|10473.5|10474|10472.5|196
1678408800000|2023-03-10 00:40:00|10474.5|10472|10473.5|10472|10474.5|10472|10473.5|10472|30
1678409100000|2023-03-10 00:45:00|10474|10472.5|10474|10472.5|10474|10472.5|10474|10472.5|140
1678409400000|2023-03-10 00:50:00|10473.5|10472|10473.5|10472|10474|10472.5|10473.5|10472|49
1678409700000|2023-03-10 00:55:00|10474|10472.5|10474|10472.5|10474|10472.5|10473.5|10472|93
1678410000000|2023-03-10 01:00:00|10473.5|10472|10475|10473.5|10476|10474.5|10473.5|10472|349
1678410300000|2023-03-10 01:05:00|10474.5|10473|10475.5|10474|10475.5|10474|10474.5|10473|104
1678410600000|2023-03-10 01:10:00|10476|10473.5|10475|10473|10476|10473.5|10474.5|10473|28
1678410900000|2023-03-10 01:15:00|10474.5|10473.5|10475.5|10474|10475.5|10474|10474.5|10473|67
1678411200000|2023-03-10 01:20:00|10476|10473.5|10477|10475|10477|10475.5|10476|10473.5|250
1678411500000|2023-03-10 01:25:00|10476.5|10475.5|10477|10475.5|10477|10475.5|10476.5|10475|32
1678411800000|2023-03-10 01:30:00|10476.5|10475|10476.5|10475|10477|10475|10476.5|10475|33
1678412100000|2023-03-10 01:35:00|10477||10476.5||10477||10476.5||123
1678412400000|2023-03-10 01:40:00|10477|10475.5|10477.5|10476|10477.5|10476|10477|10475.5|238
1678412700000|2023-03-10 01:45:00|||||||||193
1678413000000|2023-03-10 01:50:00|10478|10476.5|10479.5|10477.5|10479.5|10478|10478|10476.5|362
1678413300000|2023-03-10 01:55:00|10480|10478|10481.5|10480|10481.5|10480|10479.5|10478|498
1678413600000|2023-03-10 02:00:00|10482|10480.5|10481.5|10480|10482|10480.5|10481.5|10480|164
1678413900000|2023-03-10 02:05:00|10482|10480.5|10482|10480.5|10482|10480.5|10481.5|10480|296
1678414200000|2023-03-10 02:10:00|10482.5|10481|10489|10487|10489|10487|10482.5|10481|1122
1678414500000|2023-03-10 02:15:00|10488.5|10487.5|10490|10488.5|10490.5|10489|10488|10486.5|822
1678414800000|2023-03-10 02:20:00|10490.5|10489|10490.5|10489|10490.5|10489|10489|10487.5|455
1678415100000|2023-03-10 02:25:00|10490|10488.5|10489.5|10488|10490.5|10489|10489.5|10488|310
1678415400000|2023-03-10 02:30:00|10489|10487.5|10487.5|10485.5|10494.5|10493|10487|10485.5|913
1678415700000|2023-03-10 02:35:00|10487|10485|10487.5|10486|10488|10486.5|10484.5|10483|461
1678416000000|2023-03-10 02:40:00|10487|10485.5|10489|10487|10489.5|10488|10487|10485.5|184
1678416300000|2023-03-10 02:45:00|10489.5|10487.5|10488|10486.5|10490|10488.5|10488|10486.5|291
1678416600000|2023-03-10 02:50:00|10488.5|10486|10486.5|10484.5|10488.5|10486.5|10486|10484.5|134
1678416900000|2023-03-10 02:55:00|10486|10485|10486.5|10485|10486.5|10485|10486|10484|114
1678417200000|2023-03-10 03:00:00|10486|10484.5|10485|10483.5|10486.5|10485|10485|10483.5|99
1678417500000|2023-03-10 03:05:00|10485.5|10483|10483.5|10482|10485.5|10483|10483.5|10482|125
1678417800000|2023-03-10 03:10:00|10484|10482.5|10484|10482|10484|10482.5|10483.5|10482|39
1678418100000|2023-03-10 03:15:00|10483.5|10482.5|10484|10482.5|10484|10482.5|10483.5|10482.5|8
1678418400000|2023-03-10 03:20:00|10483.5|10482|10482.5|10481|10484|10482.5|10482.5|10481|260
1678418700000|2023-03-10 03:25:00|10482|10480.5|10482|10480.5|10482.5|10481|10482|10480.5|89
1678419000000|2023-03-10 03:30:00|10482.5|10481|10485|10483.5|10485|10483.5|10482|10480.5|530
1678419300000|2023-03-10 03:35:00|10484.5|10483|10485|10483.5|10485.5|10483.5|10484|10482.5|82
1678419600000|2023-03-10 03:40:00|10485.5|10484|10489|10487.5|10490|10488.5|10485.5|10484|747
1678419900000|2023-03-10 03:45:00|10489.5|10487|10489|10487.5|10490|10488.5|10489|10487|137
1678420200000|2023-03-10 03:50:00|10489.5|10488|10489.5|10488|10489.5|10488|10489|10487.5|32
1678420500000|2023-03-10 03:55:00|10490|10487.5|10489.5|10487.5|10490|10488|10489|10487.5|11
1678420800000|2023-03-10 04:00:00|10489|10487|10489|10487.5|10490|10488.5|10489|10487|268
1678421100000|2023-03-10 04:05:00|10489.5|10488|10489|10487.5|10490.5|10488.5|10489|10487.5|44
1678421400000|2023-03-10 04:10:00|10489.5|10488|10490|10488.5|10490|10488.5|10489.5|10488|11
1678421700000|2023-03-10 04:15:00|10489.5|10488|10491|10489|10491|10489.5|10489.5|10487.5|156
1678422000000|2023-03-10 04:20:00|10490.5|10489.5|10492|10490|10492|10490.5|10490.5|10489|122
1678422300000|2023-03-10 04:25:00|10491.5|10489.5|10493.5|10492|10493.5|10492|10491.5|10489.5|67
1678422600000|2023-03-10 04:30:00|10494|10492.5|10493.5|10492|10495|10493.5|10493.5|10492|258
1678422900000|2023-03-10 04:35:00|10494|10492.5|10494.5|10493|10495|10493|10493.5|10492.5|42
1678423200000|2023-03-10 04:40:00|10495|10492.5|10496.5|10494.5|10498|10496.5|10495|10492.5|409
1678423500000|2023-03-10 04:45:00|10496|10495|10496.5|10495|10497|10495.5|10496|10494|349
1678423800000|2023-03-10 04:50:00|10496|10494.5|10496.5|10495|10497|10495.5|10495.5|10493.5|243
1678424100000|2023-03-10 04:55:00|10497|10495.5|10499.5|10497|10499.5|10497.5|10497|10495|434
1678424400000|2023-03-10 05:00:00|10499|10497.5|10498.5|10497|10500.5|10498.5|10498.5|10497|233
1678424700000|2023-03-10 05:05:00|10498|10496.5|10498.5|10496.5|10498.5|10497|10497|10495.5|119
1678425000000|2023-03-10 05:10:00|10498|10497|10498|10496|10498.5|10497|10498|10496|55
1678425300000|2023-03-10 05:15:00|10497.5|10496.5|10499.5|10498|10499.5|10498|10497.5|10496|50
1678425600000|2023-03-10 05:20:00|10499|10497.5|10498|10496|10499|10497.5|10497.5|10496|129
1678425900000|2023-03-10 05:25:00|10497.5|10496.5|10495.5|10493.5|10498|10496.5|10495.5|10493.5|174
1678426200000|2023-03-10 05:30:00|10495|10494|10492.5|10491|10495|10494|10490.5|10488.5|410
1678426500000|2023-03-10 05:35:00|10493|10490.5|10493|10491.5|10493|10491.5|10491|10489.5|153
1678426800000|2023-03-10 05:40:00|10493.5|10491|10493.5|10492|10494|10492.5|10493|10491|468
1678427100000|2023-03-10 05:45:00|10494|10491.5|10493|10491|10494|10491.5|10492.5|10491|76
1678427400000|2023-03-10 05:50:00|10492.5|10491.5|10493|10491|10493|10491.5|10492|10490.5|239
1678427700000|2023-03-10 05:55:00|10493.5|10492|10494.5|10492.5|10494.5|10493|10493.5|10492|1354
1678428000000|2023-03-10 06:00:00|10494|10493|10494.5|10493|10495|10493|10493.5|10492|251
1678428300000|2023-03-10 06:05:00|10494|10492.5|10493.5|10492|10494.5|10492.5|10493.5|10492|109
1678428600000|2023-03-10 06:10:00|10493|10491.5|10492.5|10491|10493.5|10492|10492.5|10491|197
1678428900000|2023-03-10 06:15:00|10492|10490.5|10489|10487.5|10492|10490.5|10489|10487.5|706
1678429200000|2023-03-10 06:20:00|10489.5|10487|10489|10487.5|10489.5|10487.5|10488.5|10487|311
1678429500000|2023-03-10 06:25:00|10489.5|10488|10488.5|10486.5|10489.5|10488|10488.5|10486.5|33
1678429800000|2023-03-10 06:30:00|10489|10487|10486|10484.5|10489|10487.5|10486|10484.5|894
1678430100000|2023-03-10 06:35:00|10486.5|10485|10486.5|10485|10487|10485.5|10485.5|10484|1099
1678430400000|2023-03-10 06:40:00|10486|10484.5|10487.5|10486|10487.5|10486|10486|10484.5|485
1678430700000|2023-03-10 06:45:00|10487|10485.5|10487|10485.5|10487|10486|10486|10484.5|1214
1678431000000|2023-03-10 06:50:00|10487.5|10486|10489.5|10487.5|10489.5|10488|10487.5|10485.5|1552
1678431300000|2023-03-10 06:55:00|10489|10488|10488|10486|10490.5|10489|10488|10486|906
1678431600000|2023-03-10 07:00:00|10489|10486.5|10486|10484.5|10490.5|10489|10484.5|10483|3652
1678431900000|2023-03-10 07:05:00|10486.5|10485|10484|10482.5|10489|10487.5|10484|10482.5|2885
1678432200000|2023-03-10 07:10:00|10483.5|10482|10483|10481.5|10485|10483.5|10483|10481.5|2801
1678432500000|2023-03-10 07:15:00|10483.5|10482|10483.5|10482|10484|10482.5|10482|10480.5|2144
1678432800000|2023-03-10 07:20:00|10483|10481.5|10483.5|10482|10485|10483.5|10482.5|10481|5092
1678433100000|2023-03-10 07:25:00|10484|10482.5|10486|10484.5|10486.5|10485|10483.5|10482|4343
1678433400000|2023-03-10 07:30:00|10485.5|10484|10488.5|10487|10488.5|10487|10485.5|10484|5149
1678433700000|2023-03-10 07:35:00|10489|10487.5|10485|10483.5|10489|10487.5|10485|10483.5|3656
1678434000000|2023-03-10 07:40:00|10485.5|10484|10484|10482.5|10485.5|10484|10482.5|10481|3480
1678434300000|2023-03-10 07:45:00|10483.5|10482|10488|10486.5|10488|10486.5|10483.5|10482|4503
1678434600000|2023-03-10 07:50:00|10487.5|10486|10488|10486.5|10490|10488.5|10486.5|10485|3254
1678434900000|2023-03-10 07:55:00|10488.5|10487|10488.5|10487|10489.5|10488|10486.5|10485|6017
1678435200000|2023-03-10 08:00:00|10489|10487.5|10492.5|10491|10494|10492.5|10489|10487.5|12155
1678435500000|2023-03-10 08:05:00|10493|10491.5|10496|10494.5|10496.5|10495|10492|10490.5|9694
1678435800000|2023-03-10 08:10:00|10495.5|10494|10495|10493.5|10497.5|10496|10494.5|10493|7265
1678436100000|2023-03-10 08:15:00|10494.5|10493|10490|10488.5|10494.5|10493|10490|10488.5|6534
1678436400000|2023-03-10 08:20:00|10490.5|10489|10490|10488.5|10491|10489.5|10489|10487.5|9318
1678436700000|2023-03-10 08:25:00|10489.5|10488|10491|10489.5|10491.5|10490|10489|10487.5|4493
1678437000000|2023-03-10 08:30:00|10490.5|10489|10489.5|10488|10491|10489.5|10489.5|10488|3423
1678437300000|2023-03-10 08:35:00|10490|10488.5|10489|10487.5|10490|10488.5|10488.5|10487|8969
1678437600000|2023-03-10 08:40:00|10489.5|10488|10486|10484.5|10489.5|10488|10486|10484.5|7661
1678437900000|2023-03-10 08:45:00|10486.5|10485|10485|10483.5|10487|10485.5|10485|10483.5|10283
1678438200000|2023-03-10 08:50:00|10485.5|10483|10484.5|10483|10485.5|10484|10484.5|10483|8063
1678438500000|2023-03-10 08:55:00|10484|10482.5|10483.5|10482|10484.5|10483|10482.5|10481|5876
1678438800000|2023-03-10 09:00:00|10484|10482.5|10483|10481.5|10484.5|10483|10482.5|10481|11766
1678439100000|2023-03-10 09:05:00|10482.5|10481|10484.5|10483|10485|10483.5|10482.5|10481|7192
1678439400000|2023-03-10 09:10:00|10485|10483.5|10482|10480.5|10485|10483.5|10482|10480.5|5358
1678439700000|2023-03-10 09:15:00|10481.5|10480|10481|10479.5|10482|10480.5|10481|10479|8502
1678440000000|2023-03-10 09:20:00|10481.5|10480|10483|10481.5|10483|10481.5|10481.5|10480|11050
1678440300000|2023-03-10 09:25:00|10482.5|10481|10482.5|10481|10483|10481.5|10482|10480.5|4481
1678440600000|2023-03-10 09:30:00|10482|10480.5|10483|10481.5|10483|10481.5|10481.5|10480|6043
1678440900000|2023-03-10 09:35:00|10483.5|10482|10482|10480.5|10484|10482.5|10481.5|10480|3499
1678441200000|2023-03-10 09:40:00|10481.5|10480|10482|10480.5|10482|10480.5|10481.5|10480|1490
1678441500000|2023-03-10 09:45:00|10482.5|10481|10481|10479.5|10483|10481.5|10481|10479.5|4795
1678441800000|2023-03-10 09:50:00|10481.5|10480|10480|10478.5|10481.5|10480|10479.5|10478|3384
1678442100000|2023-03-10 09:55:00|10479.5|10478|10479.5|10477.5|10480|10478.5|10479|10477.5|8158
1678442400000|2023-03-10 10:00:00|10479|10478|10480.5|10479|10481|10479.5|10478.5|10477|3879
1678442700000|2023-03-10 10:05:00|10481|10479.5|10478.5|10477|10481|10479.5|10478.5|10477|5727
1678443000000|2023-03-10 10:10:00|10479|10477.5|10480|10478.5|10480|10478.5|10478.5|10477.5|3931
1678443300000|2023-03-10 10:15:00|10480.5|10479|10480.5|10479|10481|10479.5|10480.5|10479|1170
1678443600000|2023-03-10 10:20:00|10481|10479.5|10481.5|10480|10482.5|10481|10480.5|10479|6128
1678443900000|2023-03-10 10:25:00|10481|10479.5|10481|10479.5|10481.5|10480|10481|10479.5|9045
1678444200000|2023-03-10 10:30:00|10481.5|10480|10480.5|10479|10481.5|10480|10480.5|10479|7730
1678444500000|2023-03-10 10:35:00|10481|10479.5|10480|10478.5|10481|10479.5|10479.5|10478|1990
1678444800000|2023-03-10 10:40:00|10479.5|10478|10480|10478.5|10480|10478.5|10479.5|10478|13089
1678445100000|2023-03-10 10:45:00|10480.5|10479|10480|10478.5|10481.5|10480|10480|10478.5|2071
1678445400000|2023-03-10 10:50:00|10479.5|10478|10479|10477.5|10480|10478.5|10478.5|10477|5102
1678445700000|2023-03-10 10:55:00|10478.5|10477|10477|10475.5|10479|10477.5|10477|10475.5|4356
1678446000000|2023-03-10 11:00:00|10476.5|10475|10477.5|10476|10477.5|10476|10476.5|10475|2688
1678446300000|2023-03-10 11:05:00|10477|10475.5|10477.5|10476|10477.5|10476|10477|10475.5|1521
1678446600000|2023-03-10 11:10:00|10478|10476.5|10477.5|10476|10478|10476.5|10477.5|10476|1253
1678446900000|2023-03-10 11:15:00|10478|10476.5|10479.5|10478|10480|10478.5|10477.5|10476|5928
1678447200000|2023-03-10 11:20:00|10479|10477.5|10479|10477.5|10479.5|10478|10478.5|10477|2192
1678447500000|2023-03-10 11:25:00|10479.5|10478|10480|10478.5|10480|10478.5|10479.5|10478|3736
1678447800000|2023-03-10 11:30:00|10480.5|10479|10483|10481.5|10483|10481.5|10480.5|10479|5003
1678448100000|2023-03-10 11:35:00|10482.5|10481|10483|10481.5|10483|10481.5|10482|10480.5|3228
1678448400000|2023-03-10 11:40:00|10483.5|10482|10484|10482.5|10484.5|10483|10483|10481.5|3122
1678448700000|2023-03-10 11:45:00|10484.5|10483|10485|10483.5|10485|10483.5|10483.5|10482|2561
1678449000000|2023-03-10 11:50:00|10484.5|10483|10486|10484.5|10486|10484.5|10484.5|10483|1739
1678449300000|2023-03-10 11:55:00|10486.5|10485|10485.5|10484|10486.5|10485|10485|10483.5|1716
1678449600000|2023-03-10 12:00:00|10485|10483.5|10483|10481.5|10485|10483.5|10483|10481.5|1414
1678449900000|2023-03-10 12:05:00|10483.5|10482|10482.5|10481|10483.5|10482|10482|10480.5|4172
1678450200000|2023-03-10 12:10:00|10482|10480.5|10481.5|10480|10482.5|10481|10481.5|10480|3138
1678450500000|2023-03-10 12:15:00|10482|10480.5|10481.5|10480|10483|10481.5|10481.5|10480|1418
1678450800000|2023-03-10 12:20:00|10482|10480.5|10483.5|10482|10483.5|10482|10481.5|10480|1173
1678451100000|2023-03-10 12:25:00|10484|10482.5|10485|10483.5|10485.5|10484|10483.5|10482|3526
1678451400000|2023-03-10 12:30:00|10484.5|10483|10485.5|10484|10486.5|10485|10484.5|10483|2033
1678451700000|2023-03-10 12:35:00|10485|10483.5|10488|10486.5|10488|10486.5|10485|10483.5|3899
1678452000000|2023-03-10 12:40:00|10488.5|10487|10488.5|10487|10489|10487.5|10487.5|10486|2599
1678452300000|2023-03-10 12:45:00|10488|10486.5|10490|10488.5|10490|10488.5|10488|10486.5|3136
1678452600000|2023-03-10 12:50:00|10490.5|10489|10491|10489.5|10491.5|10490|10490|10488.5|4003
1678452900000|2023-03-10 12:55:00|10491.5|10490|10492|10490.5|10492.5|10491|10490.5|10489|3465
1678453200000|2023-03-10 13:00:00|10492.5|10491|10492|10490.5|10494.5|10493|10491.5|10490|4846
1678453500000|2023-03-10 13:05:00|10491.5|10490|10490.5|10489|10492|10490.5|10490|10488.5|5525
1678453800000|2023-03-10 13:10:00|10491|10489.5|10493|10491.5|10493|10491.5|10490.5|10489|4391
1678454100000|2023-03-10 13:15:00|10492.5|10491|10491.5|10490|10492.5|10491|10491|10489.5|9494
1678454400000|2023-03-10 13:20:00|10492|10490.5|10492|10490.5|10492.5|10491|10491.5|10490|10521
1678454700000|2023-03-10 13:25:00|10492.5|10491|10493|10491|10493|10491|10489|10487.5|3591
1678455000000|2023-03-10 13:30:00|10497|10490|10497|10495.5|10500|10498.5|10492|10490|10261
1678455300000|2023-03-10 13:35:00|10497.5|10496|10493|10491.5|10499.5|10498|10493|10491.5|5876
1678455600000|2023-03-10 13:40:00|10493.5|10492|10491.5|10490|10496|10494.5|10491.5|10490|6087
1678455900000|2023-03-10 13:45:00|10492|10490.5|10489|10487.5|10492|10490.5|10488.5|10487|8119
1678456200000|2023-03-10 13:50:00|10489.5|10488|10489|10487.5|10490.5|10489|10488|10486.5|4487
1678456500000|2023-03-10 13:55:00|10489.5|10488|10489|10487.5|10490|10488.5|10487|10485.5|10824
1678456800000|2023-03-10 14:00:00|10488.5|10487|10490|10488|10490|10488.5|10487|10485.5|12949
1678457100000|2023-03-10 14:05:00|10489.5|10488.5|10493.5|10492|10493.5|10492|10489.5|10488|4904
1678457400000|2023-03-10 14:10:00|10493|10491.5|10494|10492.5|10495.5|10494|10492.5|10491|3278
1678457700000|2023-03-10 14:15:00|10494.5|10492|10499|10497.5|10499|10497.5|10494|10492|5228
1678458000000|2023-03-10 14:20:00|10498.5|10497|10499|10497.5|10500|10498.5|10496.5|10495|11373
1678458300000|2023-03-10 14:25:00|10498.5|10497|10501.5|10500|10501.5|10500|10498|10496.5|3285
1678458600000|2023-03-10 14:30:00|10502.5|10501|10504.5|10503|10505|10503.5|10501.5|10500|20491
1678458900000|2023-03-10 14:35:00|10504|10502.5|10509.5|10508|10510|10508.5|10504|10502.5|9338
1678459200000|2023-03-10 14:40:00|10509|10507.5|10508|10506.5|10509.5|10508|10506.5|10504.5|10379
1678459500000|2023-03-10 14:45:00|10507.5|10506|10505.5|10504|10508|10506.5|10504|10502.5|7165
1678459800000|2023-03-10 14:50:00|10506|10504.5|10504|10502|10506|10504.5|10503.5|10502|9702
1678460100000|2023-03-10 14:55:00|10504.5|10502.5|10502.5|10501|10505|10503.5|10502|10500.5|9884
1678460400000|2023-03-10 15:00:00|10502|10500.5|10506|10504.5|10506|10504.5|10501.5|10500|9267
1678460700000|2023-03-10 15:05:00|10505.5|10504|10505|10503.5|10506.5|10505|10504|10502.5|4948
1678461000000|2023-03-10 15:10:00|10505.5|10504|10504.5|10503|10505.5|10504|10503.5|10502|15423
1678461300000|2023-03-10 15:15:00|10505|10503.5|10503.5|10502|10505.5|10504|10503|10501.5|5669
1678461600000|2023-03-10 15:20:00|10504|10502.5|10505.5|10504|10505.5|10504|10503|10501.5|6232
1678461900000|2023-03-10 15:25:00|10505|10503.5|10505|10503.5|10505.5|10504|10504.5|10503|5553
1678462200000|2023-03-10 15:30:00|10505.5|10504|10505.5|10503.5|10505.5|10504|10504.5|10503|4102
1678462500000|2023-03-10 15:35:00|10505|10503|10505.5|10504|10505.5|10504|10504|10502.5|3666
1678462800000|2023-03-10 15:40:00|10506.5|10505|10506.5|10504.5|10506.5|10505|10505.5|10504|9477
1678463100000|2023-03-10 15:45:00|10506|10505|10507|10505.5|10507|10505.5|10505.5|10504|3544
1678463400000|2023-03-10 15:50:00|10507.5|10506|10507.5|10506|10508|10506.5|10507|10505.5|9741
1678463700000|2023-03-10 15:55:00|10508|10506.5|10508|10506.5|10508|10506.5|10507.5|10506|8021
1678464000000|2023-03-10 16:00:00|10508.5|10507|10507|10505.5|10508.5|10507|10506.5|10505|7738
1678464300000|2023-03-10 16:05:00|10506.5|10505|10505.5|10504|10507|10505.5|10505.5|10504|5806
1678464600000|2023-03-10 16:10:00|10505|10503.5|10501.5|10500|10505.5|10504|10501|10499.5|11922
1678464900000|2023-03-10 16:15:00|10501|10499.5|10500.5|10499|10502|10500.5|10500.5|10498.5|7676
1678465200000|2023-03-10 16:20:00|10500|10498.5|10498|10496.5|10501|10499|10497.5|10496|11145
1678465500000|2023-03-10 16:25:00|10497.5|10496|10495.5|10494|10498|10496.5|10495|10493.5|3876
1678465800000|2023-03-10 16:30:00|10496|10494.5|10493|10491.5|10496|10494.5|10493|10491.5|3456
1678466100000|2023-03-10 16:35:00|10492.5|10491|10492.5|10491|10493.5|10492|10490|10488.5|6623
1678466400000|2023-03-10 16:40:00|10493|10491.5|10495|10493.5|10496.5|10495|10492.5|10491|3399
1678466700000|2023-03-10 16:45:00|10495.5|10494|10493.5|10492|10495.5|10494|10492.5|10491|4975
1678467000000|2023-03-10 16:50:00|10494|10492.5|10494.5|10493|10495.5|10494|10492.5|10491|3650
1678467300000|2023-03-10 16:55:00|10494|10492.5|10492|10490.5|10494.5|10493|10492|10490.5|2701
1678467600000|2023-03-10 17:00:00|10492.5|10491|10494.5|10493|10494.5|10493|10492.5|10491|2014
1678467900000|2023-03-10 17:05:00|10494|10492.5|10495|10493.5|10495|10493.5|10494|10492.5|656
1678468200000|2023-03-10 17:10:00|10495.5|10494|10498|10496.5|10498.5|10497|10495|10493.5|3418
1678468500000|2023-03-10 17:15:00|10497.5|10496|10497.5|10496|10498|10496.5|10496|10494.5|3164
1678468800000|2023-03-10 17:20:00|10498|10495.5|10500|10498|10500|10498.5|10497|10495.5|2532
1678469100000|2023-03-10 17:25:00|10500.5|10498.5|10500.5|10499|10500.5|10499|10500|10498|979
1678469400000|2023-03-10 17:30:00|10500|10498.5|10499|10497.5|10500.5|10499|10499|10497.5|1221
1678469700000|2023-03-10 17:35:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|592
1678470000000|2023-03-10 17:40:00|10499.5|10498|10500|10498.5|10500|10498.5|10499|10497.5|375
1678470300000|2023-03-10 17:45:00|10500.5|10499|10500|10498.5|10500.5|10499|10500|10498.5|522
1678470600000|2023-03-10 17:50:00|10500.5|10499|10501.5|10500|10501.5|10500|10500.5|10499|360
1678470900000|2023-03-10 17:55:00|10501|10499.5|10499|10497.5|10501.5|10500|10499|10497.5|1316
1678471200000|2023-03-10 18:00:00|10499.5|10498|10500|10498.5|10500|10498.5|10499.5|10498|126
1678471500000|2023-03-10 18:05:00|10500.5|10498|10500|10498.5|10500.5|10499|10500|10498|596
1678471800000|2023-03-10 18:10:00|10500.5|10499|10500|10498.5|10500.5|10499|10500|10498.5|162
1678472100000|2023-03-10 18:15:00|10500.5|10499|10500|10498.5|10500.5|10499|10500|10498.5|205
1678472400000|2023-03-10 18:20:00|10500.5|10499|10501.5|10500|10502|10500|10500|10498.5|367
1678472700000|2023-03-10 18:25:00|10502|10500.5|10502|10500.5|10502|10500.5|10501.5|10500|211
1678473000000|2023-03-10 18:30:00|10502.5|10501|10503|10501.5|10503.5|10501.5|10502|10500.5|1410
1678473300000|2023-03-10 18:35:00|10502.5|10501|10503|10501.5|10503.5|10502|10502.5|10501|336
1678473600000|2023-03-10 18:40:00|10503.5|10502|10504|10502.5|10504|10502.5|10503.5|10502|433
1678473900000|2023-03-10 18:45:00|10503.5|10502|10504|10502.5|10504.5|10503|10503.5|10502|659
1678474200000|2023-03-10 18:50:00|10504.5|10503|10504|10502.5|10504.5|10503|10503.5|10502|473
1678474500000|2023-03-10 18:55:00|10504.5|10503|10504|10502.5|10504.5|10503|10504|10502.5|186
1678474800000|2023-03-10 19:00:00|10503.5|10502|10503.5|10502|10503.5|10502.5|10503.5|10502|87
1678475100000|2023-03-10 19:05:00|10504|10502.5|10505|10503.5|10505|10503.5|10504|10502.5|386
1678475400000|2023-03-10 19:10:00|10504.5|10503|10503.5|10502|10504.5|10503|10503|10501.5|140
1678475700000|2023-03-10 19:15:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|74
1678476000000|2023-03-10 19:20:00|10504.5|10503|10505|10503|10505|10503.5|10504|10502.5|397
1678476300000|2023-03-10 19:25:00|10504.5|10503.5|10505.5|10504|10505.5|10504|10504.5|10503|340
1678476600000|2023-03-10 19:30:00|10505|10503.5|10505.5|10504|10506.5|10505|10505|10503.5|356
1678476900000|2023-03-10 19:35:00|10505|10503.5|10504|10502.5|10505|10503.5|10504|10502.5|481
1678477200000|2023-03-10 19:40:00|10504.5|10502|10505.5|10504|10505.5|10504|10504|10502|688
1678477500000|2023-03-10 19:45:00|10505|10503.5|10506|10504.5|10506.5|10505|10504.5|10503|174
1678477800000|2023-03-10 19:50:00|10505.5|10504|10505.5|10503.5|10506|10504|10505|10503.5|52
1678478100000|2023-03-10 19:55:00|10505|10504|10506|10504.5|10506.5|10504.5|10505|10503.5|455
1678478400000|2023-03-10 20:00:00|10505.5|10504|10505.5|10504|10506.5|10504.5|10505.5|10504|80
1678478700000|2023-03-10 20:05:00|10506|10504.5|10506.5|10505|10507|10505.5|10505.5|10504|264
1678479000000|2023-03-10 20:10:00|10506|10504.5|10507|10505|10507|10505.5|10506|10504.5|220
1678479300000|2023-03-10 20:15:00|10506.5|10505.5|10505.5|10504|10507|10505.5|10505.5|10504|91
1678479600000|2023-03-10 20:20:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|84
1678479900000|2023-03-10 20:25:00|10506|10504.5|10505|10503.5|10506|10504.5|10505|10503.5|461
1678480200000|2023-03-10 20:30:00|10504.5|10503|10505.5|10504|10505.5|10504|10504.5|10503|192
1678480500000|2023-03-10 20:35:00|10506|10503.5|10505.5|10504|10506|10504.5|10505.5|10503.5|131
1678480800000|2023-03-10 20:40:00|10506|10504.5|10506|10504.5|10506.5|10505|10506|10504.5|173
1678481100000|2023-03-10 20:45:00|10505.5|10504|10505.5|10504|10506|10504.5|10505.5|10504|148
1678481400000|2023-03-10 20:50:00|10506|10504.5|10506|10504.5|10506|10504.5|10505.5|10504.5|77
1678481700000|2023-03-10 20:55:00|10506.5|10505|10506.5|10504.5|10506.5|10505|10506|10504.5|284
1678666500000|2023-03-13 00:15:00|10502|10500|10504.5|10503|10505|10503|10500.5|10498.5|1048
1678666800000|2023-03-13 00:20:00|10504|10502.5|10505|10503.5|10505.5|10503.5|10503.5|10502|481
1678667100000|2023-03-13 00:25:00|10504.5|10503|10500.5|10499|10504.5|10503|10499.5|10498|458
1678667400000|2023-03-13 00:30:00|10501|10499.5|10500|10498|10501.5|10499.5|10497|10495.5|220
1678667700000|2023-03-13 00:35:00|10499.5|10497.5|10501.5|10500|10501.5|10500|10499|10497.5|170
1678668000000|2023-03-13 00:40:00|10502|10500.5|10500|10498.5|10503|10501|10498.5|10497|739
1678668300000|2023-03-13 00:45:00|10499.5|10498|10500|10498.5|10500.5|10499|10499.5|10498|86
1678668600000|2023-03-13 00:50:00|10499.5|10498|10502|10500.5|10502|10500.5|10499.5|10498|221
1678668900000|2023-03-13 00:55:00|10501.5|10500|10501|10499.5|10502|10500.5|10501|10499.5|66
1678669200000|2023-03-13 01:00:00|10501.5|10500|10503|10501|10506|10504.5|10501.5|10500|2078
1678669500000|2023-03-13 01:05:00|10502.5|10501.5|10501.5|10499.5|10504.5|10502.5|10500.5|10499|926
1678669800000|2023-03-13 01:10:00|10502|10500|10501.5|10500|10502|10500|10500.5|10498.5|456
1678670100000|2023-03-13 01:15:00|10502|10500.5|10500.5|10498.5|10502|10500.5|10500|10498.5|604
1678670400000|2023-03-13 01:20:00|10500|10499|10499.5|10498|10500.5|10499|10499|10497.5|673
1678670700000|2023-03-13 01:25:00|10499|10497.5|10499.5|10497.5|10500|10498.5|10499|10497.5|1085
1678671000000|2023-03-13 01:30:00|10499|10498|10498|10496|10499.5|10498|10496.5|10495|240
1678671300000|2023-03-13 01:35:00|10497.5|10496.5|10497|10495.5|10498|10496.5|10497|10495|157
1678671600000|2023-03-13 01:40:00|10497.5|10496|10497.5|10496|10498.5|10497|10497|10495.5|205
1678671900000|2023-03-13 01:45:00|10498|10495.5|10498|10496.5|10498|10496.5|10497.5|10495.5|408
1678672200000|2023-03-13 01:50:00|10498.5|10497|10497.5|10496|10498.5|10497|10497.5|10496|118
1678672500000|2023-03-13 01:55:00|10498|10495.5|10498|10496.5|10498.5|10496.5|10497.5|10495.5|38
1678672800000|2023-03-13 02:00:00|10497.5|10496|10499.5|10498|10499.5|10498|10497.5|10496|535
1678673100000|2023-03-13 02:05:00|10500|10498.5|10502|10500|10502|10500.5|10499.5|10498|191
1678673400000|2023-03-13 02:10:00|10501.5|10499.5|10502.5|10501|10502.5|10501|10501|10499.5|265
1678673700000|2023-03-13 02:15:00|10503|10501.5|10503|10501.5|10503.5|10502|10502.5|10501|159
1678674000000|2023-03-13 02:20:00|10503.5|10502|10503.5|10502|10503.5|10502|10502.5|10501|399
1678674300000|2023-03-13 02:25:00|10503|10501.5|10505.5|10504|10506|10504.5|10503|10501.5|493
1678674600000|2023-03-13 02:30:00|10506|10504.5|10509.5|10508|10510.5|10508.5|10505.5|10504|520
1678674900000|2023-03-13 02:35:00|10510|10508.5|10510.5|10508.5|10511.5|10510|10508|10506.5|572
1678675200000|2023-03-13 02:40:00|10510|10508|10511|10509.5|10511|10509.5|10509.5|10508|330
1678675500000|2023-03-13 02:45:00|10511.5|10509|10510|10508|10511.5|10509|10509.5|10508|173
1678675800000|2023-03-13 02:50:00|10510.5|10508.5|10511|10509|10511.5|10509.5|10509.5|10508|134
1678676100000|2023-03-13 02:55:00|10510.5|10509.5|10510|10508|10511|10509.5|10509.5|10508|193
1678676400000|2023-03-13 03:00:00|10509.5|10508.5|10510.5|10509|10510.5|10509|10509.5|10508|61
1678676700000|2023-03-13 03:05:00|10510|10508.5|10511.5|10510|10511.5|10510|10510|10508.5|70
1678677000000|2023-03-13 03:10:00|10511|10509.5|10511|10509.5|10511.5|10510|10510|10508.5|255
1678677300000|2023-03-13 03:15:00|10510.5|10509|10510.5|10509|10511.5|10510|10510.5|10508.5|352
1678677600000|2023-03-13 03:20:00|10510|10508.5|10510.5|10508.5|10510.5|10509|10509|10507.5|193
1678677900000|2023-03-13 03:25:00|10510|10508|10509|10507.5|10510.5|10508.5|10509|10507.5|137
1678678200000|2023-03-13 03:30:00|10509.5|10508|10510.5|10509|10510.5|10509|10509|10507.5|134
1678678500000|2023-03-13 03:35:00|10511|10508.5|10510.5|10508.5|10512|10510.5|10510|10508.5|327
1678678800000|2023-03-13 03:40:00|10510|10509|10511|10509.5|10511.5|10510|10510|10508.5|51
1678679100000|2023-03-13 03:45:00|10510.5|10509|10509.5|10508|10510.5|10509|10509.5|10508|133
1678679400000|2023-03-13 03:50:00|10509|10507.5|10509.5|10508|10510|10508.5|10508.5|10507|605
1678679700000|2023-03-13 03:55:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|36
1678680000000|2023-03-13 04:00:00|10510|10508.5|10510|10508.5|10510.5|10509|10509.5|10508|13
1678680300000|2023-03-13 04:05:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|4
1678680600000|2023-03-13 04:10:00|10510.5|10509|10511|10509.5|10511|10509.5|10510|10508.5|221
1678680900000|2023-03-13 04:15:00|10510.5|10509|10510|10508.5|10511|10509.5|10510|10508.5|181
1678681200000|2023-03-13 04:20:00|10510.5|10509|10509.5|10508|10510.5|10509|10509.5|10508|329
1678681500000|2023-03-13 04:25:00|10509|10507.5|10510|10508|10510|10508.5|10509|10507.5|235
1678681800000|2023-03-13 04:30:00|10509.5|10508.5|10509.5|10508|10510|10508.5|10509|10507.5|177
1678682100000|2023-03-13 04:35:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|96
1678682400000|2023-03-13 04:40:00|10510|10508.5|10510|10508.5|10510|10508.5|10509.5|10508|72
1678682700000|2023-03-13 04:45:00|10510.5|10509|10509.5|10508|10510.5|10509|10509.5|10508|676
1678683000000|2023-03-13 04:50:00|10510|10508.5|10510|10508|10510.5|10509|10510|10508|296
1678683300000|2023-03-13 04:55:00|10510.5|10508.5|10509|10507.5|10510.5|10509|10508.5|10507|132
1678683600000|2023-03-13 05:00:00|10508.5|10507|10509.5|10508|10509.5|10508|10507.5|10506|695
1678683900000|2023-03-13 05:05:00|10509|10507.5|10510.5|10509|10510.5|10509|10509|10507.5|174
1678684200000|2023-03-13 05:10:00|10510|10508.5|10508.5|10507|10510|10508.5|10508.5|10507|110
1678684500000|2023-03-13 05:15:00|10509|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|107
1678684800000|2023-03-13 05:20:00|10508.5|10507|10508.5|10507|10509|10507.5|10508.5|10507|35
1678685100000|2023-03-13 05:25:00|10509|10507.5|10508.5|10507|10509|10507.5|10508.5|10507|19
1678685400000|2023-03-13 05:30:00|||||||||9
1678685700000|2023-03-13 05:35:00|10508|10506.5|10507|10505.5|10508.5|10506.5|10507|10505.5|237
1678686000000|2023-03-13 05:40:00|10507.5|10505|10506|10504.5|10507.5|10505.5|10506|10504.5|471
1678686300000|2023-03-13 05:45:00|10506.5|10505|10507|10505.5|10507.5|10506|10506.5|10505|296
1678686600000|2023-03-13 05:50:00|10507.5|10506|10507.5|10506|10507.5|10506|10507|10505.5|282
1678686900000|2023-03-13 05:55:00|10507|10505.5|10508|10506.5|10508|10506.5|10507|10505.5|236
1678687200000|2023-03-13 06:00:00|10508.5|10507|10510|10508.5|10510.5|10508.5|10508.5|10507|292
1678687500000|2023-03-13 06:05:00|10510.5|10509|10514|10512|10514|10512.5|10510|10508.5|632
1678687800000|2023-03-13 06:10:00|10513.5|10512.5|10513.5|10511.5|10514|10512.5|10512.5|10510.5|106
1678688100000|2023-03-13 06:15:00|10513|10512|10511|10509.5|10514.5|10513|10510.5|10509|235
1678688400000|2023-03-13 06:20:00|10510.5|10509|10511.5|10509.5|10511.5|10510|10510.5|10508.5|115
1678688700000|2023-03-13 06:25:00|10511|10510|10514|10512.5|10514|10512.5|10511|10509.5|296
1678689000000|2023-03-13 06:30:00|10514.5|10513|10512.5|10511|10514.5|10513|10511.5|10510|576
1678689300000|2023-03-13 06:35:00|10512|10510.5|10513|10511.5|10513.5|10512|10512|10510.5|309
1678689600000|2023-03-13 06:40:00|10513.5|10512|10516|10514.5|10516|10514.5|10513.5|10511.5|328
1678689900000|2023-03-13 06:45:00|10515.5|10514|10517.5|10516|10519.5|10518|10515.5|10514|1417
1678690200000|2023-03-13 06:50:00|10518|10515.5|10519.5|10518|10521|10519.5|10518|10515.5|601
1678690500000|2023-03-13 06:55:00|10519|10517.5|10516|10514.5|10519|10517.5|10516|10514.5|1479
1678690800000|2023-03-13 07:00:00|10517|10515.5|10511.5|10509.5|10517.5|10516|10510|10508.5|4311
1678691100000|2023-03-13 07:05:00|10511|10510|10511.5|10510|10512.5|10510.5|10508.5|10506.5|2647
1678691400000|2023-03-13 07:10:00|10512|10510.5|10511.5|10510|10513.5|10512|10510.5|10509|2946
1678691700000|2023-03-13 07:15:00|10512|10510.5|10508.5|10507|10512|10510.5|10507|10505.5|2926
1678692000000|2023-03-13 07:20:00|10509|10507.5|10510|10508.5|10512|10510.5|10509|10507.5|3132
1678692300000|2023-03-13 07:25:00|10509.5|10508|10506.5|10505|10510|10508.5|10506|10504.5|2883
1678692600000|2023-03-13 07:30:00|10507|10505.5|10512|10510.5|10512|10510.5|10507|10505.5|4892
1678692900000|2023-03-13 07:35:00|10512.5|10511|10514.5|10513|10514.5|10513|10511|10509.5|6692
1678693200000|2023-03-13 07:40:00|10515|10513.5|10515|10513.5|10518.5|10517|10514.5|10513|5981
1678693500000|2023-03-13 07:45:00|10515.5|10514|10513|10511.5|10517|10515.5|10512|10510.5|5030
1678693800000|2023-03-13 07:50:00|10512.5|10511|10509.5|10508|10513|10511.5|10509.5|10508|5908
1678694100000|2023-03-13 07:55:00|10510|10508.5|10511|10509.5|10511|10509.5|10508.5|10507|10735
1678694400000|2023-03-13 08:00:00|10511.5|10510|10512|10510.5|10513.5|10512|10511|10509.5|12917
1678694700000|2023-03-13 08:05:00|10512.5|10511|10511.5|10510|10514|10512.5|10510.5|10509|9385
1678695000000|2023-03-13 08:10:00|10512|10510.5|10515|10513.5|10516|10514.5|10512|10510.5|5788
1678695300000|2023-03-13 08:15:00|10514.5|10513|10514.5|10513|10516.5|10515|10514|10512.5|9492
1678695600000|2023-03-13 08:20:00|10514|10512.5|10519.5|10518|10520|10518.5|10514|10512.5|11437
1678695900000|2023-03-13 08:25:00|10520|10518.5|10521.5|10520|10522|10520.5|10518.5|10517|9118
1678696200000|2023-03-13 08:30:00|10521|10519.5|10526.5|10525|10526.5|10525|10521|10519.5|8310
1678696500000|2023-03-13 08:35:00|10527|10525.5|10530.5|10529|10531|10529.5|10525.5|10524|15795
1678696800000|2023-03-13 08:40:00|10531|10529.5|10531|10529.5|10533.5|10532|10528|10526.5|9100
1678697100000|2023-03-13 08:45:00|10530.5|10529|10530|10528.5|10532.5|10531|10529|10527.5|13816
1678697400000|2023-03-13 08:50:00|10530.5|10529|10536.5|10534.5|10536.5|10534.5|10530|10528.5|9983
1678697700000|2023-03-13 08:55:00|10536|10535|10541|10539.5|10542|10540.5|10535|10533.5|11224
1678698000000|2023-03-13 09:00:00|10541.5|10540|10555|10553.5|10556.5|10555|10540|10538.5|15449
1678698300000|2023-03-13 09:05:00|10554.5|10553|10554.5|10553|10555|10553.5|10548.5|10547|9091
1678698600000|2023-03-13 09:10:00|10554|10552.5|10549|10547.5|10554.5|10553|10547|10545.5|10673
1678698900000|2023-03-13 09:15:00|10548.5|10547|10559|10557.5|10560|10558.5|10548.5|10547|9704
1678699200000|2023-03-13 09:20:00|10559.5|10558|10571.5|10570|10573|10571.5|10555|10553.5|12220
1678699500000|2023-03-13 09:25:00|10571|10569.5|10581|10579.5|10584|10582.5|10569.5|10568|15544
1678699800000|2023-03-13 09:30:00|10581.5|10580|10577|10575.5|10583|10581.5|10573|10571.5|17980
1678700100000|2023-03-13 09:35:00|10576.5|10575|10581|10579.5|10581|10579.5|10573.5|10572|8924
1678700400000|2023-03-13 09:40:00|10582|10579|10589.5|10588|10589.5|10588|10578.5|10577|9563
1678700700000|2023-03-13 09:45:00|10589|10587.5|10573.5|10572|10598|10596.5|10573.5|10572|11304
1678701000000|2023-03-13 09:50:00|10574|10572.5|10570.5|10569|10580.5|10579|10569.5|10567.5|13937
1678701300000|2023-03-13 09:55:00|10570|10568.5|10566|10564.5|10574.5|10573|10563.5|10561.5|17505
1678701600000|2023-03-13 10:00:00|10565.5|10563.5|10558|10556.5|10569.5|10568|10557.5|10556|7602
1678701900000|2023-03-13 10:05:00|10559|10557.5|10557.5|10556|10560.5|10559|10549.5|10548|10302
1678702200000|2023-03-13 10:10:00|10558|10556.5|10562|10560.5|10564|10562.5|10557.5|10556|4515
1678702500000|2023-03-13 10:15:00|10562.5|10561|10565.5|10564|10565.5|10564|10559|10557|5639
1678702800000|2023-03-13 10:20:00|10566|10564.5|10566|10564.5|10569.5|10568|10565.5|10564|11199
1678703100000|2023-03-13 10:25:00|10565.5|10564|10564.5|10563|10568|10566.5|10563.5|10562|4290
1678703400000|2023-03-13 10:30:00|10564|10562.5|10562|10560.5|10567|10565.5|10560.5|10558.5|11914
1678703700000|2023-03-13 10:35:00|10561.5|10560|10563|10561.5|10566|10564.5|10561.5|10560|4781
1678704000000|2023-03-13 10:40:00|10562.5|10561|10563.5|10562|10563.5|10562|10560.5|10559|3977
1678704300000|2023-03-13 10:45:00|10563|10561.5|10560|10558.5|10563.5|10562|10558|10556.5|3712
1678704600000|2023-03-13 10:50:00|10559.5|10558|10555.5|10554|10560|10558|10555|10553.5|5952
1678704900000|2023-03-13 10:55:00|10556|10553.5|10555|10553.5|10557.5|10556|10554|10552.5|15527
1678705200000|2023-03-13 11:00:00|10554.5|10553|10551.5|10550|10554.5|10553|10551.5|10549.5|5979
1678705500000|2023-03-13 11:05:00|10552|10550.5|10554|10552.5|10557|10555.5|10547|10545.5|4395
1678705800000|2023-03-13 11:10:00|10554.5|10553|10556|10554.5|10556|10554.5|10551|10549.5|5011
1678706100000|2023-03-13 11:15:00|10556.5|10555|10562|10560.5|10563.5|10562|10555.5|10554|6591
1678706400000|2023-03-13 11:20:00|10561.5|10560|10564.5|10563|10566.5|10565|10561|10559.5|8254
1678706700000|2023-03-13 11:25:00|10565|10563.5|10566|10564.5|10568|10566.5|10564|10562.5|5333
1678707000000|2023-03-13 11:30:00|10565.5|10564|10570.5|10569|10573|10571.5|10564.5|10563|4490
1678707300000|2023-03-13 11:35:00|10571|10569.5|10575|10573.5|10575.5|10574|10570.5|10569|5032
1678707600000|2023-03-13 11:40:00|10575.5|10574|10583|10581|10584|10582.5|10574|10572.5|7300
1678707900000|2023-03-13 11:45:00|10582.5|10581.5|10586|10584.5|10592.5|10591|10579.5|10578|12028
1678708200000|2023-03-13 11:50:00|10586.5|10585|10584|10582.5|10587|10585.5|10582.5|10581|6538
1678708500000|2023-03-13 11:55:00|10583.5|10582|10581.5|10580|10585|10583.5|10581.5|10580|8610
1678708800000|2023-03-13 12:00:00|10582|10580.5|10585.5|10584|10586.5|10585|10581.5|10580|5628
1678709100000|2023-03-13 12:05:00|10585|10583.5|10584.5|10583|10587.5|10586|10583.5|10582|9591
1678709400000|2023-03-13 12:10:00|10584|10582.5|10590|10588.5|10590.5|10589|10583.5|10582|12988
1678709700000|2023-03-13 12:15:00|10590.5|10589|10587.5|10586|10592|10590.5|10585.5|10584|7855
1678710000000|2023-03-13 12:20:00|10588.5|10586.5|10595|10593.5|10595.5|10594|10588.5|10586.5|9942
1678710300000|2023-03-13 12:25:00|10594.5|10593|10592.5|10590.5|10595.5|10594|10591.5|10590|8965
1678710600000|2023-03-13 12:30:00|10592|10590|10594.5|10593|10597|10595.5|10591.5|10590|7441
1678710900000|2023-03-13 12:35:00|10595|10593.5|10603|10601|10612.5|10611|10594.5|10593|11398
1678711200000|2023-03-13 12:40:00|10603.5|10601.5|10599|10597.5|10605|10603.5|10594|10592.5|7372
1678711500000|2023-03-13 12:45:00|10598.5|10597|10610|10608.5|10611.5|10610|10598|10596.5|9213
1678711800000|2023-03-13 12:50:00|10609.5|10608|10604|10602|10613|10611.5|10603|10601.5|7285
1678712100000|2023-03-13 12:55:00|10603.5|10602.5|10599|10597.5|10604.5|10603|10599|10597.5|6252
1678712400000|2023-03-13 13:00:00|10599.5|10598|10597.5|10596|10599.5|10598|10594.5|10593|6544
1678712700000|2023-03-13 13:05:00|10597|10595.5|10589|10587.5|10597.5|10596|10588.5|10587|3999
1678713000000|2023-03-13 13:10:00|10589.5|10588|10588.5|10587|10592.5|10590.5|10587.5|10586|5179
1678713300000|2023-03-13 13:15:00|10589|10587.5|10591.5|10590|10592|10590.5|10585|10583.5|11314
1678713600000|2023-03-13 13:20:00|10592|10590.5|10592|10590.5|10592.5|10591|10588|10586|5924
1678713900000|2023-03-13 13:25:00|10591.5|10590|10589|10587.5|10591.5|10590|10586|10584.5|5239
1678714200000|2023-03-13 13:30:00|10588.5|10587|10594|10592.5|10598|10596.5|10588.5|10587|12288
1678714500000|2023-03-13 13:35:00|10593.5|10592|10600|10598.5|10603|10601.5|10593.5|10592|7071
1678714800000|2023-03-13 13:40:00|10599.5|10598|10601|10599.5|10603|10601.5|10599.5|10598|5609
1678715100000|2023-03-13 13:45:00|10600.5|10599|10597.5|10596|10603|10601.5|10597.5|10596|7945
1678715400000|2023-03-13 13:50:00|10597|10595.5|10596.5|10595|10601.5|10599.5|10595|10593|6936
1678715700000|2023-03-13 13:55:00|10596|10594.5|10593|10591.5|10596.5|10595|10590|10588.5|7374
1678716000000|2023-03-13 14:00:00|10592.5|10591|10599.5|10598|10599.5|10598|10592|10590.5|6635
1678716300000|2023-03-13 14:05:00|10599|10597.5|10597.5|10596|10600.5|10599|10597.5|10596|6588
1678716600000|2023-03-13 14:10:00|10598|10596.5|10597.5|10596|10599.5|10598|10596|10594.5|8676
1678716900000|2023-03-13 14:15:00|10598|10596.5|10600|10598|10602|10600.5|10597.5|10595.5|11564
1678717200000|2023-03-13 14:20:00|10599.5|10597.5|10598.5|10597|10601.5|10600|10598.5|10597|4114
1678717500000|2023-03-13 14:25:00|10598|10596.5|10596|10594.5|10598.5|10597|10596|10594.5|4853
1678717800000|2023-03-13 14:30:00|10596.5|10595|10597.5|10595.5|10600.5|10599|10596.5|10595|4993
1678718100000|2023-03-13 14:35:00|10597|10596|10598.5|10597|10599.5|10598|10597|10595.5|4995
1678718400000|2023-03-13 14:40:00|10599|10597.5|10600.5|10599|10602.5|10601|10598.5|10597|3961
1678718700000|2023-03-13 14:45:00|10601|10599.5|10600.5|10599|10603.5|10602|10599.5|10598|5417
1678719000000|2023-03-13 14:50:00|10600|10598.5|10600|10598.5|10601.5|10600|10599.5|10598|4948
1678719300000|2023-03-13 14:55:00|10599.5|10598|10594.5|10593|10600|10598.5|10594|10592.5|8875
1678719600000|2023-03-13 15:00:00|10595|10593.5|10593.5|10592|10595|10593.5|10592.5|10591|6140
1678719900000|2023-03-13 15:05:00|10594|10592.5|10591|10589.5|10596.5|10595|10590.5|10589|6634
1678720200000|2023-03-13 15:10:00|10591.5|10590|10594.5|10593|10594.5|10593|10588.5|10585.5|16616
1678720500000|2023-03-13 15:15:00|10594|10592.5|10590|10588.5|10594.5|10593|10590|10588.5|10989
1678720800000|2023-03-13 15:20:00|10589.5|10588|10589|10587.5|10590|10588.5|10586.5|10585|7133
1678721100000|2023-03-13 15:25:00|10588.5|10587|10593|10591.5|10593.5|10591.5|10587|10585.5|4628
1678721400000|2023-03-13 15:30:00|10592|10591|10591|10589.5|10593.5|10592|10589.5|10588|10657
1678721700000|2023-03-13 15:35:00|10590.5|10589|10587|10585|10591|10589.5|10586|10584.5|11648
1678722000000|2023-03-13 15:40:00|10586.5|10585.5|10583|10581|10587|10585.5|10582.5|10581|4562
1678722300000|2023-03-13 15:45:00|10582.5|10580.5|10577|10575.5|10583.5|10581.5|10577|10575.5|5554
1678722600000|2023-03-13 15:50:00|10576.5|10575|10553.5|10552|10577|10575.5|10553.5|10552|14208
1678722900000|2023-03-13 15:55:00|10554|10551.5|10567.5|10565.5|10569.5|10567.5|10553|10551.5|10831
1678723200000|2023-03-13 16:00:00|10568.5|10566|10576|10574|10576|10574.5|10567|10565.5|5955
1678723500000|2023-03-13 16:05:00|10575.5|10574.5|10575.5|10573.5|10583.5|10582|10574|10572.5|13669
1678723800000|2023-03-13 16:10:00|10575|10574|10577.5|10576|10580|10578.5|10572.5|10571|7688
1678724100000|2023-03-13 16:15:00|10577|10575.5|10573|10571.5|10578|10576.5|10573|10571.5|3218
1678724400000|2023-03-13 16:20:00|10573.5|10572|10572.5|10570.5|10574.5|10572.5|10571.5|10569.5|4585
1678724700000|2023-03-13 16:25:00|10572|10571|10569.5|10568|10574|10572|10568.5|10566.5|3012
1678725000000|2023-03-13 16:30:00|10570|10568.5|10570.5|10569|10572|10570.5|10569.5|10568|3803
1678725300000|2023-03-13 16:35:00|10571|10569.5|10570|10568.5|10572|10570.5|10569.5|10568|7163
1678725600000|2023-03-13 16:40:00|10570.5|10568|10568.5|10567|10570.5|10569|10568|10566.5|3442
1678725900000|2023-03-13 16:45:00|10569|10567.5|10566.5|10565|10572.5|10571|10566.5|10565|2227
1678726200000|2023-03-13 16:50:00|10567|10565.5|10569.5|10568|10569.5|10568|10566|10564.5|4098
1678726500000|2023-03-13 16:55:00|10569|10567.5|10573|10571.5|10573.5|10572|10569|10567.5|5108
1678726800000|2023-03-13 17:00:00|10573.5|10572|10575|10573|10575|10573.5|10572|10570.5|1671
1678727100000|2023-03-13 17:05:00|10574.5|10573.5|10577|10575.5|10578|10576.5|10574.5|10573|1690
1678727400000|2023-03-13 17:10:00|10577.5|10576|10578|10576.5|10579|10577.5|10576.5|10575|962
1678727700000|2023-03-13 17:15:00|10578.5|10577|10584|10582|10584|10582.5|10578|10576.5|924
1678728000000|2023-03-13 17:20:00|10583.5|10582.5|10584|10582.5|10586|10584.5|10583.5|10582|900
1678728300000|2023-03-13 17:25:00|10584.5|10583|10582|10580.5|10585|10583.5|10582|10580.5|989
1678728600000|2023-03-13 17:30:00|10582.5|10581|10583.5|10582|10583.5|10582|10581.5|10580|503
1678728900000|2023-03-13 17:35:00|10583|10581.5|10582.5|10581|10584|10582.5|10582.5|10580.5|444
1678729200000|2023-03-13 17:40:00|10583|10581.5|10584|10582.5|10584|10582.5|10582.5|10581|425
1678729500000|2023-03-13 17:45:00|10583.5|10582|10585.5|10584|10586.5|10585|10583|10581.5|385
1678729800000|2023-03-13 17:50:00|10585|10583.5|10584|10582.5|10585.5|10584|10584|10582.5|456
1678730100000|2023-03-13 17:55:00|10583.5|10582|10581.5|10580|10584|10582.5|10581.5|10580|782
1678730400000|2023-03-13 18:00:00|10582|10579.5|10582|10580.5|10583|10581.5|10581.5|10579.5|524
1678730700000|2023-03-13 18:05:00|10582.5|10581|10582|10580.5|10582.5|10581|10581.5|10580|251
1678731000000|2023-03-13 18:10:00|10582.5|10581|10582|10580.5|10582.5|10581|10581|10579.5|449
1678731300000|2023-03-13 18:15:00|10581.5|10580|10583.5|10582|10583.5|10582|10581.5|10580|411
1678731600000|2023-03-13 18:20:00|10583|10581.5|10584|10582|10584|10582.5|10583|10581.5|300
1678731900000|2023-03-13 18:25:00|10583.5|10582.5|10584.5|10583|10584.5|10583|10583.5|10582|351
1678732200000|2023-03-13 18:30:00|10585|10583.5|10586.5|10584.5|10586.5|10585|10584.5|10583|377
1678732500000|2023-03-13 18:35:00|10586|10585|10586|10584.5|10587|10585.5|10586|10584|203
1678732800000|2023-03-13 18:40:00|10586.5|10585.5|10587.5|10586|10588|10586.5|10586|10585|637
1678733100000|2023-03-13 18:45:00|10587|10585.5|10588|10586|10588|10586.5|10586|10584.5|444
1678733400000|2023-03-13 18:50:00|10587.5|10586.5|10590.5|10589|10591|10589.5|10587.5|10586|620
1678733700000|2023-03-13 18:55:00|10590|10588.5|10590.5|10589|10591|10589.5|10589.5|10588|971
1678734000000|2023-03-13 19:00:00|10590|10588.5|10588.5|10587|10590.5|10589|10588|10586.5|398
1678734300000|2023-03-13 19:05:00|10588|10586.5|10587.5|10586|10588.5|10587|10587.5|10585.5|543
1678734600000|2023-03-13 19:10:00|10588|10586.5|10586.5|10585|10588|10586.5|10586|10584.5|950
1678734900000|2023-03-13 19:15:00|10587|10584.5|10587|10585.5|10587.5|10586|10585.5|10584|171
1678735200000|2023-03-13 19:20:00|10587.5|10585|10589|10587.5|10589.5|10588|10586.5|10585|484
1678735500000|2023-03-13 19:25:00|10589.5|10588|10591.5|10590|10593.5|10591.5|10589|10587.5|514
1678735800000|2023-03-13 19:30:00|10591|10589.5|10591.5|10590|10593.5|10592|10591|10589.5|408
1678736100000|2023-03-13 19:35:00|10591|10589.5|10591.5|10590|10592|10590.5|10590.5|10589|479
1678736400000|2023-03-13 19:40:00|10592|10590.5|10594.5|10592.5|10595|10593|10591.5|10590|293
1678736700000|2023-03-13 19:45:00|10594|10593|10595.5|10594|10596|10594.5|10593.5|10592|310
1678737000000|2023-03-13 19:50:00|10595|10593.5|10597.5|10595.5|10598|10595.5|10595|10593.5|487
1678737300000|2023-03-13 19:55:00|10598|10596|10599|10597|10600|10598.5|10596|10594.5|837
1678737600000|2023-03-13 20:00:00|10598.5|10597.5|10604.5|10603|10605.5|10604|10598.5|10597.5|841
1678737900000|2023-03-13 20:05:00|10605|10602.5|10602|10600.5|10605|10603|10602|10600|894
1678738200000|2023-03-13 20:10:00|10602.5|10600|10601|10599.5|10602.5|10600.5|10600.5|10598.5|412
1678738500000|2023-03-13 20:15:00|10601.5|10599|10603|10601.5|10603.5|10602|10601.5|10599|368
1678738800000|2023-03-13 20:20:00|10602.5|10601|10602.5|10600.5|10602.5|10601.5|10601|10599|210
1678739100000|2023-03-13 20:25:00|10603|10601|10601.5|10600|10604.5|10603|10601.5|10600|440
1678739400000|2023-03-13 20:30:00|10602|10600.5|10601.5|10600|10602.5|10600.5|10601.5|10599.5|131
1678739700000|2023-03-13 20:35:00|10602|10599.5|10601|10599|10602|10600|10599.5|10598|99
1678740000000|2023-03-13 20:40:00|10601.5|10599.5|10600.5|10598.5|10601.5|10599.5|10600.5|10598.5|72
1678740300000|2023-03-13 20:45:00|10601|10599|10600|10598.5|10601|10599|10600|10598|115
1678740600000|2023-03-13 20:50:00|10599.5|10598|10601.5|10600|10601.5|10600|10599.5|10598|126
1678740900000|2023-03-13 20:55:00|10601|10599.5|10599|10596.5|10601|10599.5|10597|10593.5|268
1678666500000|2023-03-13 00:15:00|10502|10500|10504.5|10503|10505|10503|10500.5|10498.5|1048
1678666800000|2023-03-13 00:20:00|10504|10502.5|10505|10503.5|10505.5|10503.5|10503.5|10502|481
1678667100000|2023-03-13 00:25:00|10504.5|10503|10500.5|10499|10504.5|10503|10499.5|10498|458
1678667400000|2023-03-13 00:30:00|10501|10499.5|10500|10498|10501.5|10499.5|10497|10495.5|220
1678667700000|2023-03-13 00:35:00|10499.5|10497.5|10501.5|10500|10501.5|10500|10499|10497.5|170
1678668000000|2023-03-13 00:40:00|10502|10500.5|10500|10498.5|10503|10501|10498.5|10497|739
1678668300000|2023-03-13 00:45:00|10499.5|10498|10500|10498.5|10500.5|10499|10499.5|10498|86
1678668600000|2023-03-13 00:50:00|10499.5|10498|10502|10500.5|10502|10500.5|10499.5|10498|221
1678668900000|2023-03-13 00:55:00|10501.5|10500|10501|10499.5|10502|10500.5|10501|10499.5|66
1678669200000|2023-03-13 01:00:00|10501.5|10500|10503|10501|10506|10504.5|10501.5|10500|2078
1678669500000|2023-03-13 01:05:00|10502.5|10501.5|10501.5|10499.5|10504.5|10502.5|10500.5|10499|926
1678669800000|2023-03-13 01:10:00|10502|10500|10501.5|10500|10502|10500|10500.5|10498.5|456
1678670100000|2023-03-13 01:15:00|10502|10500.5|10500.5|10498.5|10502|10500.5|10500|10498.5|604
1678670400000|2023-03-13 01:20:00|10500|10499|10499.5|10498|10500.5|10499|10499|10497.5|673
1678670700000|2023-03-13 01:25:00|10499|10497.5|10499.5|10497.5|10500|10498.5|10499|10497.5|1085
1678671000000|2023-03-13 01:30:00|10499|10498|10498|10496|10499.5|10498|10496.5|10495|240
1678671300000|2023-03-13 01:35:00|10497.5|10496.5|10497|10495.5|10498|10496.5|10497|10495|157
1678671600000|2023-03-13 01:40:00|10497.5|10496|10497.5|10496|10498.5|10497|10497|10495.5|205
1678671900000|2023-03-13 01:45:00|10498|10495.5|10498|10496.5|10498|10496.5|10497.5|10495.5|408
1678672200000|2023-03-13 01:50:00|10498.5|10497|10497.5|10496|10498.5|10497|10497.5|10496|118
1678672500000|2023-03-13 01:55:00|10498|10495.5|10498|10496.5|10498.5|10496.5|10497.5|10495.5|38
1678672800000|2023-03-13 02:00:00|10497.5|10496|10499.5|10498|10499.5|10498|10497.5|10496|535
1678673100000|2023-03-13 02:05:00|10500|10498.5|10502|10500|10502|10500.5|10499.5|10498|191
1678673400000|2023-03-13 02:10:00|10501.5|10499.5|10502.5|10501|10502.5|10501|10501|10499.5|265
1678673700000|2023-03-13 02:15:00|10503|10501.5|10503|10501.5|10503.5|10502|10502.5|10501|159
1678674000000|2023-03-13 02:20:00|10503.5|10502|10503.5|10502|10503.5|10502|10502.5|10501|399
1678674300000|2023-03-13 02:25:00|10503|10501.5|10505.5|10504|10506|10504.5|10503|10501.5|493
1678674600000|2023-03-13 02:30:00|10506|10504.5|10509.5|10508|10510.5|10508.5|10505.5|10504|520
1678674900000|2023-03-13 02:35:00|10510|10508.5|10510.5|10508.5|10511.5|10510|10508|10506.5|572
1678675200000|2023-03-13 02:40:00|10510|10508|10511|10509.5|10511|10509.5|10509.5|10508|330
1678675500000|2023-03-13 02:45:00|10511.5|10509|10510|10508|10511.5|10509|10509.5|10508|173
1678675800000|2023-03-13 02:50:00|10510.5|10508.5|10511|10509|10511.5|10509.5|10509.5|10508|134
1678676100000|2023-03-13 02:55:00|10510.5|10509.5|10510|10508|10511|10509.5|10509.5|10508|193
1678676400000|2023-03-13 03:00:00|10509.5|10508.5|10510.5|10509|10510.5|10509|10509.5|10508|61
1678676700000|2023-03-13 03:05:00|10510|10508.5|10511.5|10510|10511.5|10510|10510|10508.5|70
1678677000000|2023-03-13 03:10:00|10511|10509.5|10511|10509.5|10511.5|10510|10510|10508.5|255
1678677300000|2023-03-13 03:15:00|10510.5|10509|10510.5|10509|10511.5|10510|10510.5|10508.5|352
1678677600000|2023-03-13 03:20:00|10510|10508.5|10510.5|10508.5|10510.5|10509|10509|10507.5|193
1678677900000|2023-03-13 03:25:00|10510|10508|10509|10507.5|10510.5|10508.5|10509|10507.5|137
1678678200000|2023-03-13 03:30:00|10509.5|10508|10510.5|10509|10510.5|10509|10509|10507.5|134
1678678500000|2023-03-13 03:35:00|10511|10508.5|10510.5|10508.5|10512|10510.5|10510|10508.5|327
1678678800000|2023-03-13 03:40:00|10510|10509|10511|10509.5|10511.5|10510|10510|10508.5|51
1678679100000|2023-03-13 03:45:00|10510.5|10509|10509.5|10508|10510.5|10509|10509.5|10508|133
1678679400000|2023-03-13 03:50:00|10509|10507.5|10509.5|10508|10510|10508.5|10508.5|10507|605
1678679700000|2023-03-13 03:55:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|36
1678680000000|2023-03-13 04:00:00|10510|10508.5|10510|10508.5|10510.5|10509|10509.5|10508|13
1678680300000|2023-03-13 04:05:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|4
1678680600000|2023-03-13 04:10:00|10510.5|10509|10511|10509.5|10511|10509.5|10510|10508.5|221
1678680900000|2023-03-13 04:15:00|10510.5|10509|10510|10508.5|10511|10509.5|10510|10508.5|181
1678681200000|2023-03-13 04:20:00|10510.5|10509|10509.5|10508|10510.5|10509|10509.5|10508|329
1678681500000|2023-03-13 04:25:00|10509|10507.5|10510|10508|10510|10508.5|10509|10507.5|235
1678681800000|2023-03-13 04:30:00|10509.5|10508.5|10509.5|10508|10510|10508.5|10509|10507.5|177
1678682100000|2023-03-13 04:35:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|96
1678682400000|2023-03-13 04:40:00|10510|10508.5|10510|10508.5|10510|10508.5|10509.5|10508|72
1678682700000|2023-03-13 04:45:00|10510.5|10509|10509.5|10508|10510.5|10509|10509.5|10508|676
1678683000000|2023-03-13 04:50:00|10510|10508.5|10510|10508|10510.5|10509|10510|10508|296
1678683300000|2023-03-13 04:55:00|10510.5|10508.5|10509|10507.5|10510.5|10509|10508.5|10507|132
1678683600000|2023-03-13 05:00:00|10508.5|10507|10509.5|10508|10509.5|10508|10507.5|10506|695
1678683900000|2023-03-13 05:05:00|10509|10507.5|10510.5|10509|10510.5|10509|10509|10507.5|174
1678684200000|2023-03-13 05:10:00|10510|10508.5|10508.5|10507|10510|10508.5|10508.5|10507|110
1678684500000|2023-03-13 05:15:00|10509|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|107
1678684800000|2023-03-13 05:20:00|10508.5|10507|10508.5|10507|10509|10507.5|10508.5|10507|35
1678685100000|2023-03-13 05:25:00|10509|10507.5|10508.5|10507|10509|10507.5|10508.5|10507|19
1678685400000|2023-03-13 05:30:00|||||||||9
1678685700000|2023-03-13 05:35:00|10508|10506.5|10507|10505.5|10508.5|10506.5|10507|10505.5|237
1678686000000|2023-03-13 05:40:00|10507.5|10505|10506|10504.5|10507.5|10505.5|10506|10504.5|471
1678686300000|2023-03-13 05:45:00|10506.5|10505|10507|10505.5|10507.5|10506|10506.5|10505|296
1678686600000|2023-03-13 05:50:00|10507.5|10506|10507.5|10506|10507.5|10506|10507|10505.5|282
1678686900000|2023-03-13 05:55:00|10507|10505.5|10508|10506.5|10508|10506.5|10507|10505.5|236
1678687200000|2023-03-13 06:00:00|10508.5|10507|10510|10508.5|10510.5|10508.5|10508.5|10507|292
1678687500000|2023-03-13 06:05:00|10510.5|10509|10514|10512|10514|10512.5|10510|10508.5|632
1678687800000|2023-03-13 06:10:00|10513.5|10512.5|10513.5|10511.5|10514|10512.5|10512.5|10510.5|106
1678688100000|2023-03-13 06:15:00|10513|10512|10511|10509.5|10514.5|10513|10510.5|10509|235
1678688400000|2023-03-13 06:20:00|10510.5|10509|10511.5|10509.5|10511.5|10510|10510.5|10508.5|115
1678688700000|2023-03-13 06:25:00|10511|10510|10514|10512.5|10514|10512.5|10511|10509.5|296
1678689000000|2023-03-13 06:30:00|10514.5|10513|10512.5|10511|10514.5|10513|10511.5|10510|576
1678689300000|2023-03-13 06:35:00|10512|10510.5|10513|10511.5|10513.5|10512|10512|10510.5|309
1678689600000|2023-03-13 06:40:00|10513.5|10512|10516|10514.5|10516|10514.5|10513.5|10511.5|328
1678689900000|2023-03-13 06:45:00|10515.5|10514|10517.5|10516|10519.5|10518|10515.5|10514|1417
1678690200000|2023-03-13 06:50:00|10518|10515.5|10519.5|10518|10521|10519.5|10518|10515.5|601
1678690500000|2023-03-13 06:55:00|10519|10517.5|10516|10514.5|10519|10517.5|10516|10514.5|1479
1678690800000|2023-03-13 07:00:00|10517|10515.5|10511.5|10509.5|10517.5|10516|10510|10508.5|4311
1678691100000|2023-03-13 07:05:00|10511|10510|10511.5|10510|10512.5|10510.5|10508.5|10506.5|2647
1678691400000|2023-03-13 07:10:00|10512|10510.5|10511.5|10510|10513.5|10512|10510.5|10509|2946
1678691700000|2023-03-13 07:15:00|10512|10510.5|10508.5|10507|10512|10510.5|10507|10505.5|2926
1678692000000|2023-03-13 07:20:00|10509|10507.5|10510|10508.5|10512|10510.5|10509|10507.5|3132
1678692300000|2023-03-13 07:25:00|10509.5|10508|10506.5|10505|10510|10508.5|10506|10504.5|2883
1678692600000|2023-03-13 07:30:00|10507|10505.5|10512|10510.5|10512|10510.5|10507|10505.5|4892
1678692900000|2023-03-13 07:35:00|10512.5|10511|10514.5|10513|10514.5|10513|10511|10509.5|6692
1678693200000|2023-03-13 07:40:00|10515|10513.5|10515|10513.5|10518.5|10517|10514.5|10513|5981
1678693500000|2023-03-13 07:45:00|10515.5|10514|10513|10511.5|10517|10515.5|10512|10510.5|5030
1678693800000|2023-03-13 07:50:00|10512.5|10511|10509.5|10508|10513|10511.5|10509.5|10508|5908
1678694100000|2023-03-13 07:55:00|10510|10508.5|10511|10509.5|10511|10509.5|10508.5|10507|10735
1678694400000|2023-03-13 08:00:00|10511.5|10510|10512|10510.5|10513.5|10512|10511|10509.5|12917
1678694700000|2023-03-13 08:05:00|10512.5|10511|10511.5|10510|10514|10512.5|10510.5|10509|9385
1678695000000|2023-03-13 08:10:00|10512|10510.5|10515|10513.5|10516|10514.5|10512|10510.5|5788
1678695300000|2023-03-13 08:15:00|10514.5|10513|10514.5|10513|10516.5|10515|10514|10512.5|9492
1678695600000|2023-03-13 08:20:00|10514|10512.5|10519.5|10518|10520|10518.5|10514|10512.5|11437
1678695900000|2023-03-13 08:25:00|10520|10518.5|10521.5|10520|10522|10520.5|10518.5|10517|9118
1678696200000|2023-03-13 08:30:00|10521|10519.5|10526.5|10525|10526.5|10525|10521|10519.5|8310
1678696500000|2023-03-13 08:35:00|10527|10525.5|10530.5|10529|10531|10529.5|10525.5|10524|15795
1678696800000|2023-03-13 08:40:00|10531|10529.5|10531|10529.5|10533.5|10532|10528|10526.5|9100
1678697100000|2023-03-13 08:45:00|10530.5|10529|10530|10528.5|10532.5|10531|10529|10527.5|13816
1678697400000|2023-03-13 08:50:00|10530.5|10529|10536.5|10534.5|10536.5|10534.5|10530|10528.5|9983
1678697700000|2023-03-13 08:55:00|10536|10535|10541|10539.5|10542|10540.5|10535|10533.5|11224
1678698000000|2023-03-13 09:00:00|10541.5|10540|10555|10553.5|10556.5|10555|10540|10538.5|15449
1678698300000|2023-03-13 09:05:00|10554.5|10553|10554.5|10553|10555|10553.5|10548.5|10547|9091
1678698600000|2023-03-13 09:10:00|10554|10552.5|10549|10547.5|10554.5|10553|10547|10545.5|10673
1678698900000|2023-03-13 09:15:00|10548.5|10547|10559|10557.5|10560|10558.5|10548.5|10547|9704
1678699200000|2023-03-13 09:20:00|10559.5|10558|10571.5|10570|10573|10571.5|10555|10553.5|12220
1678699500000|2023-03-13 09:25:00|10571|10569.5|10581|10579.5|10584|10582.5|10569.5|10568|15544
1678699800000|2023-03-13 09:30:00|10581.5|10580|10577|10575.5|10583|10581.5|10573|10571.5|17980
1678700100000|2023-03-13 09:35:00|10576.5|10575|10581|10579.5|10581|10579.5|10573.5|10572|8924
1678700400000|2023-03-13 09:40:00|10582|10579|10589.5|10588|10589.5|10588|10578.5|10577|9563
1678700700000|2023-03-13 09:45:00|10589|10587.5|10573.5|10572|10598|10596.5|10573.5|10572|11304
1678701000000|2023-03-13 09:50:00|10574|10572.5|10570.5|10569|10580.5|10579|10569.5|10567.5|13937
1678701300000|2023-03-13 09:55:00|10570|10568.5|10566|10564.5|10574.5|10573|10563.5|10561.5|17505
1678701600000|2023-03-13 10:00:00|10565.5|10563.5|10558|10556.5|10569.5|10568|10557.5|10556|7602
1678701900000|2023-03-13 10:05:00|10559|10557.5|10557.5|10556|10560.5|10559|10549.5|10548|10302
1678702200000|2023-03-13 10:10:00|10558|10556.5|10562|10560.5|10564|10562.5|10557.5|10556|4515
1678702500000|2023-03-13 10:15:00|10562.5|10561|10565.5|10564|10565.5|10564|10559|10557|5639
1678702800000|2023-03-13 10:20:00|10566|10564.5|10566|10564.5|10569.5|10568|10565.5|10564|11199
1678703100000|2023-03-13 10:25:00|10565.5|10564|10564.5|10563|10568|10566.5|10563.5|10562|4290
1678703400000|2023-03-13 10:30:00|10564|10562.5|10562|10560.5|10567|10565.5|10560.5|10558.5|11914
1678703700000|2023-03-13 10:35:00|10561.5|10560|10563|10561.5|10566|10564.5|10561.5|10560|4781
1678704000000|2023-03-13 10:40:00|10562.5|10561|10563.5|10562|10563.5|10562|10560.5|10559|3977
1678704300000|2023-03-13 10:45:00|10563|10561.5|10560|10558.5|10563.5|10562|10558|10556.5|3712
1678704600000|2023-03-13 10:50:00|10559.5|10558|10555.5|10554|10560|10558|10555|10553.5|5952
1678704900000|2023-03-13 10:55:00|10556|10553.5|10555|10553.5|10557.5|10556|10554|10552.5|15527
1678705200000|2023-03-13 11:00:00|10554.5|10553|10551.5|10550|10554.5|10553|10551.5|10549.5|5979
1678705500000|2023-03-13 11:05:00|10552|10550.5|10554|10552.5|10557|10555.5|10547|10545.5|4395
1678705800000|2023-03-13 11:10:00|10554.5|10553|10556|10554.5|10556|10554.5|10551|10549.5|5011
1678706100000|2023-03-13 11:15:00|10556.5|10555|10562|10560.5|10563.5|10562|10555.5|10554|6591
1678706400000|2023-03-13 11:20:00|10561.5|10560|10564.5|10563|10566.5|10565|10561|10559.5|8254
1678706700000|2023-03-13 11:25:00|10565|10563.5|10566|10564.5|10568|10566.5|10564|10562.5|5333
1678707000000|2023-03-13 11:30:00|10565.5|10564|10570.5|10569|10573|10571.5|10564.5|10563|4490
1678707300000|2023-03-13 11:35:00|10571|10569.5|10575|10573.5|10575.5|10574|10570.5|10569|5032
1678707600000|2023-03-13 11:40:00|10575.5|10574|10583|10581|10584|10582.5|10574|10572.5|7300
1678707900000|2023-03-13 11:45:00|10582.5|10581.5|10586|10584.5|10592.5|10591|10579.5|10578|12028
1678708200000|2023-03-13 11:50:00|10586.5|10585|10584|10582.5|10587|10585.5|10582.5|10581|6538
1678708500000|2023-03-13 11:55:00|10583.5|10582|10581.5|10580|10585|10583.5|10581.5|10580|8610
1678708800000|2023-03-13 12:00:00|10582|10580.5|10585.5|10584|10586.5|10585|10581.5|10580|5628
1678709100000|2023-03-13 12:05:00|10585|10583.5|10584.5|10583|10587.5|10586|10583.5|10582|9591
1678709400000|2023-03-13 12:10:00|10584|10582.5|10590|10588.5|10590.5|10589|10583.5|10582|12988
1678709700000|2023-03-13 12:15:00|10590.5|10589|10587.5|10586|10592|10590.5|10585.5|10584|7855
1678710000000|2023-03-13 12:20:00|10588.5|10586.5|10595|10593.5|10595.5|10594|10588.5|10586.5|9942
1678710300000|2023-03-13 12:25:00|10594.5|10593|10592.5|10590.5|10595.5|10594|10591.5|10590|8965
1678710600000|2023-03-13 12:30:00|10592|10590|10594.5|10593|10597|10595.5|10591.5|10590|7441
1678710900000|2023-03-13 12:35:00|10595|10593.5|10603|10601|10612.5|10611|10594.5|10593|11398
1678711200000|2023-03-13 12:40:00|10603.5|10601.5|10599|10597.5|10605|10603.5|10594|10592.5|7372
1678711500000|2023-03-13 12:45:00|10598.5|10597|10610|10608.5|10611.5|10610|10598|10596.5|9213
1678711800000|2023-03-13 12:50:00|10609.5|10608|10604|10602|10613|10611.5|10603|10601.5|7285
1678712100000|2023-03-13 12:55:00|10603.5|10602.5|10599|10597.5|10604.5|10603|10599|10597.5|6252
1678712400000|2023-03-13 13:00:00|10599.5|10598|10597.5|10596|10599.5|10598|10594.5|10593|6544
1678712700000|2023-03-13 13:05:00|10597|10595.5|10589|10587.5|10597.5|10596|10588.5|10587|3999
1678713000000|2023-03-13 13:10:00|10589.5|10588|10588.5|10587|10592.5|10590.5|10587.5|10586|5179
1678713300000|2023-03-13 13:15:00|10589|10587.5|10591.5|10590|10592|10590.5|10585|10583.5|11314
1678713600000|2023-03-13 13:20:00|10592|10590.5|10592|10590.5|10592.5|10591|10588|10586|5924
1678713900000|2023-03-13 13:25:00|10591.5|10590|10589|10587.5|10591.5|10590|10586|10584.5|5239
1678714200000|2023-03-13 13:30:00|10588.5|10587|10594|10592.5|10598|10596.5|10588.5|10587|12288
1678714500000|2023-03-13 13:35:00|10593.5|10592|10600|10598.5|10603|10601.5|10593.5|10592|7071
1678714800000|2023-03-13 13:40:00|10599.5|10598|10601|10599.5|10603|10601.5|10599.5|10598|5609
1678715100000|2023-03-13 13:45:00|10600.5|10599|10597.5|10596|10603|10601.5|10597.5|10596|7945
1678715400000|2023-03-13 13:50:00|10597|10595.5|10596.5|10595|10601.5|10599.5|10595|10593|6936
1678715700000|2023-03-13 13:55:00|10596|10594.5|10593|10591.5|10596.5|10595|10590|10588.5|7374
1678716000000|2023-03-13 14:00:00|10592.5|10591|10599.5|10598|10599.5|10598|10592|10590.5|6635
1678716300000|2023-03-13 14:05:00|10599|10597.5|10597.5|10596|10600.5|10599|10597.5|10596|6588
1678716600000|2023-03-13 14:10:00|10598|10596.5|10597.5|10596|10599.5|10598|10596|10594.5|8676
1678716900000|2023-03-13 14:15:00|10598|10596.5|10600|10598|10602|10600.5|10597.5|10595.5|11564
1678717200000|2023-03-13 14:20:00|10599.5|10597.5|10598.5|10597|10601.5|10600|10598.5|10597|4114
1678717500000|2023-03-13 14:25:00|10598|10596.5|10596|10594.5|10598.5|10597|10596|10594.5|4853
1678717800000|2023-03-13 14:30:00|10596.5|10595|10597.5|10595.5|10600.5|10599|10596.5|10595|4993
1678718100000|2023-03-13 14:35:00|10597|10596|10598.5|10597|10599.5|10598|10597|10595.5|4995
1678718400000|2023-03-13 14:40:00|10599|10597.5|10600.5|10599|10602.5|10601|10598.5|10597|3961
1678718700000|2023-03-13 14:45:00|10601|10599.5|10600.5|10599|10603.5|10602|10599.5|10598|5417
1678719000000|2023-03-13 14:50:00|10600|10598.5|10600|10598.5|10601.5|10600|10599.5|10598|4948
1678719300000|2023-03-13 14:55:00|10599.5|10598|10594.5|10593|10600|10598.5|10594|10592.5|8875
1678719600000|2023-03-13 15:00:00|10595|10593.5|10593.5|10592|10595|10593.5|10592.5|10591|6140
1678719900000|2023-03-13 15:05:00|10594|10592.5|10591|10589.5|10596.5|10595|10590.5|10589|6634
1678720200000|2023-03-13 15:10:00|10591.5|10590|10594.5|10593|10594.5|10593|10588.5|10585.5|16616
1678720500000|2023-03-13 15:15:00|10594|10592.5|10590|10588.5|10594.5|10593|10590|10588.5|10989
1678720800000|2023-03-13 15:20:00|10589.5|10588|10589|10587.5|10590|10588.5|10586.5|10585|7133
1678721100000|2023-03-13 15:25:00|10588.5|10587|10593|10591.5|10593.5|10591.5|10587|10585.5|4628
1678721400000|2023-03-13 15:30:00|10592|10591|10591|10589.5|10593.5|10592|10589.5|10588|10657
1678721700000|2023-03-13 15:35:00|10590.5|10589|10587|10585|10591|10589.5|10586|10584.5|11648
1678722000000|2023-03-13 15:40:00|10586.5|10585.5|10583|10581|10587|10585.5|10582.5|10581|4562
1678722300000|2023-03-13 15:45:00|10582.5|10580.5|10577|10575.5|10583.5|10581.5|10577|10575.5|5554
1678722600000|2023-03-13 15:50:00|10576.5|10575|10553.5|10552|10577|10575.5|10553.5|10552|14208
1678722900000|2023-03-13 15:55:00|10554|10551.5|10567.5|10565.5|10569.5|10567.5|10553|10551.5|10831
1678723200000|2023-03-13 16:00:00|10568.5|10566|10576|10574|10576|10574.5|10567|10565.5|5955
1678723500000|2023-03-13 16:05:00|10575.5|10574.5|10575.5|10573.5|10583.5|10582|10574|10572.5|13669
1678723800000|2023-03-13 16:10:00|10575|10574|10577.5|10576|10580|10578.5|10572.5|10571|7688
1678724100000|2023-03-13 16:15:00|10577|10575.5|10573|10571.5|10578|10576.5|10573|10571.5|3218
1678724400000|2023-03-13 16:20:00|10573.5|10572|10572.5|10570.5|10574.5|10572.5|10571.5|10569.5|4585
1678724700000|2023-03-13 16:25:00|10572|10571|10569.5|10568|10574|10572|10568.5|10566.5|3012
1678725000000|2023-03-13 16:30:00|10570|10568.5|10570.5|10569|10572|10570.5|10569.5|10568|3803
1678725300000|2023-03-13 16:35:00|10571|10569.5|10570|10568.5|10572|10570.5|10569.5|10568|7163
1678725600000|2023-03-13 16:40:00|10570.5|10568|10568.5|10567|10570.5|10569|10568|10566.5|3442
1678725900000|2023-03-13 16:45:00|10569|10567.5|10566.5|10565|10572.5|10571|10566.5|10565|2227
1678726200000|2023-03-13 16:50:00|10567|10565.5|10569.5|10568|10569.5|10568|10566|10564.5|4098
1678726500000|2023-03-13 16:55:00|10569|10567.5|10573|10571.5|10573.5|10572|10569|10567.5|5108
1678726800000|2023-03-13 17:00:00|10573.5|10572|10575|10573|10575|10573.5|10572|10570.5|1671
1678727100000|2023-03-13 17:05:00|10574.5|10573.5|10577|10575.5|10578|10576.5|10574.5|10573|1690
1678727400000|2023-03-13 17:10:00|10577.5|10576|10578|10576.5|10579|10577.5|10576.5|10575|962
1678727700000|2023-03-13 17:15:00|10578.5|10577|10584|10582|10584|10582.5|10578|10576.5|924
1678728000000|2023-03-13 17:20:00|10583.5|10582.5|10584|10582.5|10586|10584.5|10583.5|10582|900
1678728300000|2023-03-13 17:25:00|10584.5|10583|10582|10580.5|10585|10583.5|10582|10580.5|989
1678728600000|2023-03-13 17:30:00|10582.5|10581|10583.5|10582|10583.5|10582|10581.5|10580|503
1678728900000|2023-03-13 17:35:00|10583|10581.5|10582.5|10581|10584|10582.5|10582.5|10580.5|444
1678729200000|2023-03-13 17:40:00|10583|10581.5|10584|10582.5|10584|10582.5|10582.5|10581|425
1678729500000|2023-03-13 17:45:00|10583.5|10582|10585.5|10584|10586.5|10585|10583|10581.5|385
1678729800000|2023-03-13 17:50:00|10585|10583.5|10584|10582.5|10585.5|10584|10584|10582.5|456
1678730100000|2023-03-13 17:55:00|10583.5|10582|10581.5|10580|10584|10582.5|10581.5|10580|782
1678730400000|2023-03-13 18:00:00|10582|10579.5|10582|10580.5|10583|10581.5|10581.5|10579.5|524
1678730700000|2023-03-13 18:05:00|10582.5|10581|10582|10580.5|10582.5|10581|10581.5|10580|251
1678731000000|2023-03-13 18:10:00|10582.5|10581|10582|10580.5|10582.5|10581|10581|10579.5|449
1678731300000|2023-03-13 18:15:00|10581.5|10580|10583.5|10582|10583.5|10582|10581.5|10580|411
1678731600000|2023-03-13 18:20:00|10583|10581.5|10584|10582|10584|10582.5|10583|10581.5|300
1678731900000|2023-03-13 18:25:00|10583.5|10582.5|10584.5|10583|10584.5|10583|10583.5|10582|351
1678732200000|2023-03-13 18:30:00|10585|10583.5|10586.5|10584.5|10586.5|10585|10584.5|10583|377
1678732500000|2023-03-13 18:35:00|10586|10585|10586|10584.5|10587|10585.5|10586|10584|203
1678732800000|2023-03-13 18:40:00|10586.5|10585.5|10587.5|10586|10588|10586.5|10586|10585|637
1678733100000|2023-03-13 18:45:00|10587|10585.5|10588|10586|10588|10586.5|10586|10584.5|444
1678733400000|2023-03-13 18:50:00|10587.5|10586.5|10590.5|10589|10591|10589.5|10587.5|10586|620
1678733700000|2023-03-13 18:55:00|10590|10588.5|10590.5|10589|10591|10589.5|10589.5|10588|971
1678734000000|2023-03-13 19:00:00|10590|10588.5|10588.5|10587|10590.5|10589|10588|10586.5|398
1678734300000|2023-03-13 19:05:00|10588|10586.5|10587.5|10586|10588.5|10587|10587.5|10585.5|543
1678734600000|2023-03-13 19:10:00|10588|10586.5|10586.5|10585|10588|10586.5|10586|10584.5|950
1678734900000|2023-03-13 19:15:00|10587|10584.5|10587|10585.5|10587.5|10586|10585.5|10584|171
1678735200000|2023-03-13 19:20:00|10587.5|10585|10589|10587.5|10589.5|10588|10586.5|10585|484
1678735500000|2023-03-13 19:25:00|10589.5|10588|10591.5|10590|10593.5|10591.5|10589|10587.5|514
1678735800000|2023-03-13 19:30:00|10591|10589.5|10591.5|10590|10593.5|10592|10591|10589.5|408
1678736100000|2023-03-13 19:35:00|10591|10589.5|10591.5|10590|10592|10590.5|10590.5|10589|479
1678736400000|2023-03-13 19:40:00|10592|10590.5|10594.5|10592.5|10595|10593|10591.5|10590|293
1678736700000|2023-03-13 19:45:00|10594|10593|10595.5|10594|10596|10594.5|10593.5|10592|310
1678737000000|2023-03-13 19:50:00|10595|10593.5|10597.5|10595.5|10598|10595.5|10595|10593.5|487
1678737300000|2023-03-13 19:55:00|10598|10596|10599|10597|10600|10598.5|10596|10594.5|837
1678737600000|2023-03-13 20:00:00|10598.5|10597.5|10604.5|10603|10605.5|10604|10598.5|10597.5|841
1678737900000|2023-03-13 20:05:00|10605|10602.5|10602|10600.5|10605|10603|10602|10600|894
1678738200000|2023-03-13 20:10:00|10602.5|10600|10601|10599.5|10602.5|10600.5|10600.5|10598.5|412
1678738500000|2023-03-13 20:15:00|10601.5|10599|10603|10601.5|10603.5|10602|10601.5|10599|368
1678738800000|2023-03-13 20:20:00|10602.5|10601|10602.5|10600.5|10602.5|10601.5|10601|10599|210
1678739100000|2023-03-13 20:25:00|10603|10601|10601.5|10600|10604.5|10603|10601.5|10600|440
1678739400000|2023-03-13 20:30:00|10602|10600.5|10601.5|10600|10602.5|10600.5|10601.5|10599.5|131
1678739700000|2023-03-13 20:35:00|10602|10599.5|10601|10599|10602|10600|10599.5|10598|99
1678740000000|2023-03-13 20:40:00|10601.5|10599.5|10600.5|10598.5|10601.5|10599.5|10600.5|10598.5|72
1678740300000|2023-03-13 20:45:00|10601|10599|10600|10598.5|10601|10599|10600|10598|115
1678740600000|2023-03-13 20:50:00|10599.5|10598|10601.5|10600|10601.5|10600|10599.5|10598|126
1678740900000|2023-03-13 20:55:00|10601|10599.5|10599|10596.5|10601|10599.5|10597|10593.5|268
1678752900000|2023-03-14 00:15:00|10598|10595.5|10597.5|10595.5|10599.5|10597.5|10596.5|10595|198
1678753200000|2023-03-14 00:20:00|10597|10595|10597|10595.5|10598|10596|10596.5|10594.5|76
1678753500000|2023-03-14 00:25:00|10597.5|10596|10597|10595|10598.5|10597|10597|10595|89
1678753800000|2023-03-14 00:30:00|10596.5|10594.5|10597.5|10596|10598|10596.5|10596.5|10594.5|17
1678754100000|2023-03-14 00:35:00|10598|10596.5|10598|10596.5|10598|10596.5|10597.5|10595.5|27
1678754400000|2023-03-14 00:40:00|10598.5|10597|10598.5|10596.5|10599|10597|10598|10596.5|37
1678754700000|2023-03-14 00:45:00|10598|10596|10599|10597|10599|10597|10598|10596|22
1678755000000|2023-03-14 00:50:00|10598.5|10596.5|10598.5|10596.5|10598.5|10597|10598|10596|22
1678755300000|2023-03-14 00:55:00|10598|10597|10597|10595.5|10598.5|10597|10597|10595|18
1678755600000|2023-03-14 01:00:00|10597.5|10595|10598|10596|10600|10598.5|10597|10595|314
1678755900000|2023-03-14 01:05:00|10598.5|10596.5|10599.5|10597.5|10600|10598|10598.5|10596.5|77
1678756200000|2023-03-14 01:10:00|10600|10598|10598|10596|10600|10598.5|10597.5|10595.5|84
1678756500000|2023-03-14 01:15:00|10597|10595.5|10597|10595|10598|10596.5|10596.5|10594.5|36
1678756800000|2023-03-14 01:20:00|10597.5|10595.5|10597|10595|10597.5|10596|10596.5|10594.5|17
1678757100000|2023-03-14 01:25:00|10596.5|10594.5|10594.5|10592.5|10596.5|10594.5|10594.5|10592.5|168
1678757400000|2023-03-14 01:30:00|10595|10593|10592|10590|10595|10593|10590.5|10588.5|175
1678757700000|2023-03-14 01:35:00|10591.5|10590.5|10591.5|10589.5|10592.5|10590.5|10591.5|10589.5|46
1678758000000|2023-03-14 01:40:00|10591|10590|10588.5|10586.5|10591.5|10590|10588.5|10586.5|423
1678758300000|2023-03-14 01:45:00|10589|10587|10589.5|10587.5|10590|10588|10588|10586.5|185
1678758600000|2023-03-14 01:50:00|10589|10588|10588.5|10587|10589.5|10588|10588.5|10587|78
1678758900000|2023-03-14 01:55:00|10589|10587.5|10589.5|10587.5|10590|10588|10589|10587|406
1678759200000|2023-03-14 02:00:00|10590|10588|10590.5|10588|10590.5|10588.5|10589.5|10587.5|142
1678759500000|2023-03-14 02:05:00|10590|10587.5|10590.5|10588.5|10591|10589.5|10589.5|10587.5|157
1678759800000|2023-03-14 02:10:00|10590|10587.5|10590|10588.5|10590.5|10589|10589|10587.5|148
1678760100000|2023-03-14 02:15:00|10590.5|10588|10589|10587.5|10590.5|10589|10589|10587.5|72
1678760400000|2023-03-14 02:20:00|10589.5|10588|10589.5|10588|10590|10588.5|10589|10587.5|130
1678760700000|2023-03-14 02:25:00|10590|10588.5|10587|10585|10590|10588.5|10587|10585|163
1678761000000|2023-03-14 02:30:00|10586.5|10584.5|10586|10584|10586.5|10585|10585.5|10583.5|118
1678761300000|2023-03-14 02:35:00|10586.5|10584.5|10586|10584|10586.5|10584.5|10585.5|10583.5|57
1678761600000|2023-03-14 02:40:00|10585.5|10583.5|10586.5|10584.5|10587|10585|10585.5|10583.5|18
1678761900000|2023-03-14 02:45:00|10586|10584|10585.5|10584|10586|10584|10584.5|10582.5|225
1678762200000|2023-03-14 02:50:00|10585|10583.5|10585|10583|10586.5|10584.5|10584|10582|431
1678762500000|2023-03-14 02:55:00|10585.5|10583.5|10585|10583|10586|10584|10584.5|10582.5|162
1678762800000|2023-03-14 03:00:00|10584.5|10582.5|10586.5|10584.5|10587|10584.5|10584|10582|167
1678763100000|2023-03-14 03:05:00|10586|10585|10586.5|10585|10587|10585|10586|10584.5|13
1678763400000|2023-03-14 03:10:00|10586|10584.5|10585.5|10583.5|10586.5|10584.5|10585.5|10583.5|16
1678763700000|2023-03-14 03:15:00|10586|10584|10585|10583.5|10586|10584.5|10585|10583.5|22
1678764000000|2023-03-14 03:20:00|10584.5|10583|10584.5|10582.5|10584.5|10583|10584|10582.5|79
1678764300000|2023-03-14 03:25:00|10584|10582|10583.5|10582|10584|10582|10583.5|10582|86
1678764900000|2023-03-14 03:35:00|10583|10581.5|10582.5|10581|10583.5|10582|10582.5|10581|107
1678765200000|2023-03-14 03:40:00|10582|10580.5|10582.5|10581|10583|10581|10582|10580.5|73
1678765500000|2023-03-14 03:45:00|10582|10580.5|10581.5|10580|10582.5|10581|10581.5|10579.5|32
1678765800000|2023-03-14 03:50:00|10582.5|10580.5|10582|10580.5|10583|10581|10581.5|10580|289
1678766100000|2023-03-14 03:55:00|10582.5|10581|10581|10579.5|10582.5|10581|10581|10579.5|479
1678766400000|2023-03-14 04:00:00|10581.5|10580|10582|10580.5|10582|10580.5|10581|10579.5|161
1678766700000|2023-03-14 04:05:00|10581.5|10580|10581.5|10580|10581.5|10580|10581.5|10580|9
1678767000000|2023-03-14 04:10:00|10582.5|10581|10582.5|10581|10582.5|10581|10582|10580.5|36
1678767300000|2023-03-14 04:15:00||10580.5||10581||10581||10580.5|6
1678767600000|2023-03-14 04:20:00|10583|10581.5|10584|10582.5|10584|10582.5|10583|10581.5|23
1678767900000|2023-03-14 04:25:00|10583.5|10582|10583.5|10582|10583.5|10582|10583.5|10582|66
1678768200000|2023-03-14 04:30:00|10584|10581.5|10585|10583.5|10585|10583.5|10583.5|10581.5|26
1678768500000|2023-03-14 04:35:00|10585.5|10583|10585|10583|10585.5|10583.5|10584.5|10583|53
1678768800000|2023-03-14 04:40:00|10584.5|10583.5|10584.5|10582.5|10585|10583.5|10584|10582|56
1678769100000|2023-03-14 04:45:00|10584|10582|10584.5|10582.5|10584.5|10583|10584|10582|68
1678769400000|2023-03-14 04:50:00|10584|10582|10583.5|10582|10584|10582.5|10583.5|10582|29
1678769700000|2023-03-14 04:55:00|10584|10582.5|10584.5|10583|10585|10583|10584|10582.5|12
1678770000000|2023-03-14 05:00:00|10585|10582.5|10585.5|10583.5|10585.5|10584|10584.5|10582.5|10
1678770300000|2023-03-14 05:05:00|10585|10584|10586|10584|10586|10584|10585|10584|11
1678770600000|2023-03-14 05:10:00|10585.5|10584.5|10586|10584|10586.5|10584.5|10585|10583.5|17
1678770900000|2023-03-14 05:15:00|10585|10583.5|10585.5|10584|10585.5|10584|10585|10583|18
1678771200000|2023-03-14 05:20:00|10586|10583.5|10585|10583|10586|10584.5|10584.5|10583|25
1678771500000|2023-03-14 05:25:00|10584.5|10582.5|10584|10582.5|10585|10582.5|10584|10582.5|58
1678771800000|2023-03-14 05:30:00|10584.5|10583|10584.5|10583|10585|10583.5|10584.5|10583|14
1678772100000|2023-03-14 05:35:00|10585|10583.5|10584.5|10583|10585|10583.5|10584.5|10583|3
1678772400000|2023-03-14 05:40:00|10584|10582.5|10584|10582.5|10584|10582.5|10584|10582.5|15
1678772700000|2023-03-14 05:45:00|10584.5|10583|10583.5|10582|10584.5|10583|10583.5|10582|32
1678773000000|2023-03-14 05:50:00|10583|10581.5|10583.5|10581.5|10583.5|10581.5|10582.5|10580.5|24
1678773300000|2023-03-14 05:55:00|10583|10582|10584.5|10582.5|10584.5|10583|10583|10581|18
1678773600000|2023-03-14 06:00:00|10584|10583|10583.5|10582|10584.5|10583|10583.5|10582|17
1678773900000|2023-03-14 06:05:00|10584|10582.5|10592|10590|10592|10590.5|10583.5|10582|351
1678774200000|2023-03-14 06:10:00|10591.5|10590.5|10604.5|10603|10605|10603.5|10591.5|10590.5|1505
1678774500000|2023-03-14 06:15:00|10603.5|10601.5|10600.5|10598.5|10609.5|10608|10600|10598|2167
1678774800000|2023-03-14 06:20:00|10600|10598|10592.5|10590.5|10600.5|10598.5|10586.5|10584.5|923
1678775100000|2023-03-14 06:25:00|10593|10591|10599.5|10597.5|10600.5|10598.5|10590.5|10588.5|957
1678775400000|2023-03-14 06:30:00|10599|10597|10603.5|10601.5|10604|10602.5|10596.5|10594|989
1678775700000|2023-03-14 06:35:00|10603|10601|10605|10603.5|10605.5|10604|10602|10600|815
1678776000000|2023-03-14 06:40:00|10604.5|10603|10598|10596|10605|10603|10595|10593.5|1295
1678776300000|2023-03-14 06:45:00|10597.5|10595.5|10597.5|10596|10598|10596|10593.5|10592|606
1678776600000|2023-03-14 06:50:00|10598|10597|10604.5|10602|10605|10603.5|10597.5|10597|1311
1678776900000|2023-03-14 06:55:00|10604|10602.5|10607|10605.5|10609.5|10607.5|10602.5|10600.5|932
1678777200000|2023-03-14 07:00:00|10610.5|10608|10613.5|10612|10624|10622|10609.5|10607.5|5238
1678777500000|2023-03-14 07:05:00|10613|10611.5|10609|10607.5|10613.5|10612|10608|10606|2522
1678777800000|2023-03-14 07:10:00|10608.5|10607|10618.5|10617|10622|10620.5|10608.5|10607|3550
1678778100000|2023-03-14 07:15:00|10617.5|10616|10613|10611.5|10619.5|10618|10610|10608.5|3698
1678778400000|2023-03-14 07:20:00|10612.5|10611|10615|10613.5|10618.5|10617|10612|10610.5|2354
1678778700000|2023-03-14 07:25:00|10614.5|10613|10614|10612.5|10614.5|10613.5|10607|10605.5|5084
1678779000000|2023-03-14 07:30:00|10615|10613.5|10611.5|10610|10616.5|10615|10610|10608.5|4613
1678779300000|2023-03-14 07:35:00|10611|10609.5|10620|10618.5|10622.5|10621|10611|10609.5|4629
1678779600000|2023-03-14 07:40:00|10619.5|10618|10623|10621.5|10627|10625.5|10619|10617.5|7717
1678779900000|2023-03-14 07:45:00|10623.5|10622|10621.5|10620|10624|10622.5|10619.5|10618|4495
1678780200000|2023-03-14 07:50:00|10622|10620.5|10621.5|10620|10623|10621.5|10620.5|10619|2492
1678780500000|2023-03-14 07:55:00|10621|10619.5|10616.5|10615|10621.5|10620|10615.5|10614|4617
1678780800000|2023-03-14 08:00:00|10617|10615.5|10620|10618.5|10623.5|10622|10616.5|10615|5518
1678781100000|2023-03-14 08:05:00|10619.5|10618|10607.5|10606|10620|10618.5|10607.5|10605.5|5741
1678781400000|2023-03-14 08:10:00|10607|10605.5|10603.5|10602|10609.5|10608|10603.5|10601.5|6988
1678781700000|2023-03-14 08:15:00|10604|10602.5|10595|10593.5|10604|10602.5|10592.5|10591|8486
1678782000000|2023-03-14 08:20:00|10594.5|10593|10595|10593.5|10600|10598.5|10591.5|10590|9440
1678782300000|2023-03-14 08:25:00|10594.5|10593|10597.5|10596|10599.5|10598|10593.5|10591.5|7651
1678782600000|2023-03-14 08:30:00|10598|10596.5|10591|10589.5|10600|10598.5|10586|10584.5|6065
1678782900000|2023-03-14 08:35:00|10591.5|10590|10581|10579.5|10592|10590.5|10581|10579.5|5032
1678783200000|2023-03-14 08:40:00|10581.5|10580|10579|10577.5|10582.5|10581|10572.5|10571|10619
1678783500000|2023-03-14 08:45:00|10580|10578|10580|10578.5|10585.5|10584|10578|10576.5|6625
1678783800000|2023-03-14 08:50:00|10579.5|10578|10581|10579.5|10585.5|10584|10578.5|10577|6081
1678784100000|2023-03-14 08:55:00|10581.5|10580|10578|10576|10582.5|10581|10577.5|10576|13960
1678784400000|2023-03-14 09:00:00|10577.5|10575.5|10581.5|10580|10583.5|10582|10575|10573.5|9206
1678784700000|2023-03-14 09:05:00|10581|10579.5|10580|10578.5|10582.5|10581|10579.5|10578|2200
1678785000000|2023-03-14 09:10:00|10579.5|10578|10575.5|10574|10581|10579.5|10575.5|10574|4305
1678785300000|2023-03-14 09:15:00|10575|10573.5|10565.5|10564|10575.5|10574|10565|10563|6698
1678785600000|2023-03-14 09:20:00|10565|10563.5|10561|10559|10565.5|10563.5|10558.5|10557|17745
1678785900000|2023-03-14 09:25:00|10560.5|10558.5|10567|10565.5|10570.5|10569|10560.5|10558.5|16071
1678786200000|2023-03-14 09:30:00|10567.5|10566|10564|10562.5|10568|10566.5|10563|10561.5|7348
1678786500000|2023-03-14 09:35:00|10564.5|10563|10565|10563|10567.5|10566|10564|10562.5|4133
1678786800000|2023-03-14 09:40:00|10564.5|10563.5|10556.5|10554.5|10565.5|10564|10556|10554.5|6605
1678787100000|2023-03-14 09:45:00|10556|10555|10546|10544.5|10557.5|10556|10543|10541.5|9099
1678787400000|2023-03-14 09:50:00|10546.5|10545|10553|10551.5|10553.5|10552|10545|10543.5|6300
1678787700000|2023-03-14 09:55:00|10552.5|10551|10548|10546.5|10553.5|10552|10547.5|10546|5715
1678788000000|2023-03-14 10:00:00|10548.5|10547|10555.5|10554|10557.5|10556|10548|10546|9677
1678788300000|2023-03-14 10:05:00|10556|10554.5|10556.5|10555|10558.5|10557|10554|10552.5|5984
1678788600000|2023-03-14 10:10:00|10556|10554.5|10559|10557.5|10560|10558.5|10556|10554.5|3907
1678788900000|2023-03-14 10:15:00|10558.5|10557|10557|10555.5|10559.5|10558|10556|10554.5|3977
1678789200000|2023-03-14 10:20:00|10557.5|10556|10555|10553.5|10560|10558|10554.5|10553|5423
1678789500000|2023-03-14 10:25:00|10555.5|10554|10548|10546.5|10556.5|10555|10546.5|10545|7682
1678789800000|2023-03-14 10:30:00|10548.5|10547|10548|10546.5|10550.5|10549|10544.5|10543|8111
1678790100000|2023-03-14 10:35:00|10547.5|10546|10545|10543.5|10548.5|10547|10543.5|10542|4938
1678790400000|2023-03-14 10:40:00|10544.5|10543|10546|10544.5|10546|10544.5|10544|10542.5|6070
1678790700000|2023-03-14 10:45:00|10545.5|10544|10546|10544.5|10546.5|10545|10540|10538.5|7418
1678791000000|2023-03-14 10:50:00|10545.5|10544|10549.5|10548|10549.5|10548|10543|10541.5|4887
1678791300000|2023-03-14 10:55:00|10550|10548.5|10548.5|10547|10551|10549|10546.5|10545|3544
1678791600000|2023-03-14 11:00:00|10548|10546.5|10548|10546.5|10551|10549.5|10547.5|10546|3153
1678791900000|2023-03-14 11:05:00|10548.5|10547|10549|10547.5|10549|10547.5|10546.5|10545|4532
1678792200000|2023-03-14 11:10:00|10549.5|10548|10549.5|10547.5|10551.5|10550|10549|10547.5|3140
1678792500000|2023-03-14 11:15:00|10549|10548|10551.5|10550|10551.5|10550|10548|10546.5|2830
1678792800000|2023-03-14 11:20:00|10552|10549.5|10551|10549.5|10552|10550.5|10550|10548.5|1721
1678793100000|2023-03-14 11:25:00|10551.5|10550|10551.5|10550|10553.5|10552|10551|10549.5|3274
1678793400000|2023-03-14 11:30:00|10551|10549.5|10549.5|10548|10553|10551|10549.5|10548|3507
1678793700000|2023-03-14 11:35:00|10550|10548.5|10549|10547.5|10550|10548.5|10548|10546.5|2193
1678794000000|2023-03-14 11:40:00|10549.5|10548|10549.5|10548|10551.5|10550|10547|10545.5|4189
1678794300000|2023-03-14 11:45:00|10549|10547.5|10548|10546.5|10550|10548.5|10546.5|10545|7179
1678794600000|2023-03-14 11:50:00|10547.5|10546|10544.5|10543|10548|10546.5|10544|10542.5|4730
1678794900000|2023-03-14 11:55:00|10544|10542.5|10540.5|10539|10544.5|10543|10539.5|10538|5393
1678795200000|2023-03-14 12:00:00|10540|10538.5|10544.5|10543|10545|10543.5|10539|10537.5|8554
1678795500000|2023-03-14 12:05:00|10544|10542.5|10545.5|10544|10546|10544.5|10542.5|10541|5251
1678795800000|2023-03-14 12:10:00|10545|10543.5|10540|10538.5|10545.5|10544|10540|10538.5|5456
1678796100000|2023-03-14 12:15:00|10540.5|10539|10541|10539.5|10541.5|10540|10538|10536|11113
1678796400000|2023-03-14 12:20:00|10541.5|10540|10541.5|10540|10543.5|10542|10537.5|10536|9332
1678796700000|2023-03-14 12:25:00|10542|10539.5|10542.5|10539.5|10544.5|10542.5|10540.5|10539|10284
1678797000000|2023-03-14 12:30:00|10541.5|10538.5|10531|10529.5|10545|10543.5|10531|10529|7800
1678797300000|2023-03-14 12:35:00|10531.5|10529|10529.5|10527.5|10534|10532.5|10526.5|10525|12838
1678797600000|2023-03-14 12:40:00|10529|10528|10539.5|10538|10541|10539.5|10528.5|10527|7979
1678797900000|2023-03-14 12:45:00|10539|10537.5|10532.5|10531|10541.5|10539.5|10531.5|10530|5183
1678798200000|2023-03-14 12:50:00|10533|10531.5|10536|10534.5|10536|10534.5|10530|10528.5|4635
1678798500000|2023-03-14 12:55:00|10536.5|10535|10537|10535.5|10539|10537|10533|10531.5|3991
1678798800000|2023-03-14 13:00:00|10537.5|10536|10531.5|10530|10540.5|10539|10531|10529.5|6089
1678799100000|2023-03-14 13:05:00|10532|10530.5|10531.5|10530|10532.5|10531|10529|10527.5|5254
1678799400000|2023-03-14 13:10:00|10532|10530.5|10534.5|10533|10535|10533.5|10530|10528.5|3400
1678799700000|2023-03-14 13:15:00|10535|10533.5|10536|10534.5|10536.5|10535|10533.5|10532|3776
1678800000000|2023-03-14 13:20:00|10535.5|10534|10536.5|10535|10538|10536.5|10534.5|10533|4351
1678800300000|2023-03-14 13:25:00|10537|10535.5|10538|10536.5|10539|10537.5|10536|10534.5|5868
1678800600000|2023-03-14 13:30:00|10538.5|10537|10531|10529.5|10539|10537.5|10530.5|10529|6374
1678800900000|2023-03-14 13:35:00|10530.5|10529|10531.5|10530|10534|10532.5|10530.5|10529|3296
1678801200000|2023-03-14 13:40:00|10531|10529.5|10528.5|10527|10532|10530.5|10527.5|10526|3207
1678801500000|2023-03-14 13:45:00|10529|10527.5|10527|10525.5|10529.5|10528|10526|10524.5|3899
1678801800000|2023-03-14 13:50:00|10526.5|10525|10531|10529.5|10533.5|10532|10526.5|10525|5465
1678802100000|2023-03-14 13:55:00|10530.5|10529|10531.5|10530|10532.5|10531|10530|10528.5|3511
1678802400000|2023-03-14 14:00:00|10532.5|10531|10530.5|10529|10532.5|10531|10530.5|10529|1893
1678802700000|2023-03-14 14:05:00|10530|10528.5|10531.5|10530|10531.5|10530|10528|10526.5|2885
1678803000000|2023-03-14 14:10:00|10531|10529.5|10527.5|10526|10533|10531.5|10527|10525.5|5930
1678803300000|2023-03-14 14:15:00|10527|10525.5|10527|10525.5|10528|10526.5|10525.5|10524|10262
1678803600000|2023-03-14 14:20:00|10527.5|10526|10524.5|10523|10528.5|10527|10524|10522.5|16614
1678803900000|2023-03-14 14:25:00|10524|10522.5|10519.5|10518|10524.5|10523|10519|10517.5|4945
1678804200000|2023-03-14 14:30:00|10520|10518.5|10527|10525|10527|10525|10520|10518|10189
1678804500000|2023-03-14 14:35:00|10526.5|10524.5|10521|10519.5|10526.5|10525|10520|10518.5|3460
1678804800000|2023-03-14 14:40:00|10520.5|10519|10514.5|10513|10521|10519.5|10514|10512.5|4655
1678805100000|2023-03-14 14:45:00|10514|10512.5|10516.5|10515|10517|10515.5|10513.5|10511.5|3931
1678805400000|2023-03-14 14:50:00|10517|10515.5|10519.5|10518|10520.5|10519|10516|10514.5|5148
1678805700000|2023-03-14 14:55:00|10519|10517.5|10523.5|10522|10524|10522.5|10519|10517.5|5005
1678806000000|2023-03-14 15:00:00|10523|10521.5|10527.5|10526|10529|10527.5|10523|10521.5|3451
1678806300000|2023-03-14 15:05:00|10527|10525.5|10532.5|10531|10532.5|10531|10527|10525.5|3216
1678806600000|2023-03-14 15:10:00|10532|10530.5|10531|10529.5|10533|10531.5|10530.5|10529|3963
1678806900000|2023-03-14 15:15:00|10530.5|10529|10531|10529.5|10531.5|10530|10530|10528.5|3254
1678807200000|2023-03-14 15:20:00|10530.5|10529|10529|10527.5|10530.5|10529|10528.5|10527|2597
1678807500000|2023-03-14 15:25:00|10529.5|10528|10528.5|10527|10529.5|10528|10528|10526.5|5022
1678807800000|2023-03-14 15:30:00|10529|10527.5|10527|10525.5|10529|10527.5|10527|10525.5|3142
1678808100000|2023-03-14 15:35:00|10527.5|10526|10528|10526.5|10529.5|10528|10527|10525.5|5629
1678808400000|2023-03-14 15:40:00|10528.5|10527|10525|10523.5|10529|10527.5|10525|10523.5|3058
1678808700000|2023-03-14 15:45:00|10524.5|10523|10524|10522.5|10525.5|10524|10523.5|10522|2124
1678809000000|2023-03-14 15:50:00|10524.5|10523|10523.5|10522|10525.5|10524|10523.5|10522|1821
1678809300000|2023-03-14 15:55:00|10524|10522.5|10523.5|10522|10525|10523.5|10523.5|10522|2810
1678809600000|2023-03-14 16:00:00|10523|10521.5|10524|10522.5|10524.5|10523|10522|10520.5|3217
1678809900000|2023-03-14 16:05:00|10524.5|10523|10522|10520.5|10524.5|10523|10521.5|10519.5|4259
1678810200000|2023-03-14 16:10:00|10521.5|10520|10524|10522.5|10525.5|10524|10520.5|10518.5|5943
1678810500000|2023-03-14 16:15:00|10524.5|10523|10524.5|10523|10525.5|10524|10523.5|10522|4836
1678810800000|2023-03-14 16:20:00|10525|10523.5|10524|10522.5|10525.5|10524|10524|10522.5|1618
1678811100000|2023-03-14 16:25:00|10523.5|10522|10524|10522.5|10525|10523.5|10522.5|10521|3163
1678811400000|2023-03-14 16:30:00|10523|10521.5|10525.5|10524|10526.5|10525|10523|10521.5|1893
1678811700000|2023-03-14 16:35:00|10526|10524.5|10529|10527.5|10529|10527.5|10525.5|10524|1827
1678812000000|2023-03-14 16:40:00|10528.5|10527|10528|10526.5|10529.5|10528|10527.5|10526|1463
1678812300000|2023-03-14 16:45:00|10527.5|10526|10527.5|10526|10528.5|10526.5|10527|10525.5|4755
1678812600000|2023-03-14 16:50:00|10527|10525.5|10530.5|10529|10530.5|10529|10527|10525.5|2589
1678812900000|2023-03-14 16:55:00|10530|10528.5|10532.5|10531|10533.5|10532|10530|10528.5|5676
1678813200000|2023-03-14 17:00:00|10533.5|10532|10535|10533|10535.5|10534|10533|10531.5|2203
1678813500000|2023-03-14 17:05:00|10534.5|10532.5|10532.5|10531|10535|10533.5|10531.5|10530|1884
1678813800000|2023-03-14 17:10:00|10532|10530.5|10530|10528.5|10532.5|10531|10529|10527.5|501
1678814100000|2023-03-14 17:15:00|10530.5|10529|10535|10533.5|10537.5|10536|10530.5|10529|1989
1678814400000|2023-03-14 17:20:00|10535.5|10534|10537.5|10536|10539.5|10538|10535|10533.5|1379
1678814700000|2023-03-14 17:25:00|10538|10536.5|10532|10530.5|10538.5|10537|10531.5|10530|1350
1678815000000|2023-03-14 17:30:00|10532.5|10531|10530.5|10529|10532.5|10531|10529.5|10527.5|820
1678815300000|2023-03-14 17:35:00|10531|10529.5|10529|10527.5|10531.5|10530|10528.5|10527|555
1678815600000|2023-03-14 17:40:00|10529.5|10528|10529|10527.5|10529.5|10528|10527.5|10526|665
1678815900000|2023-03-14 17:45:00|10529.5|10528|10529.5|10528|10530|10528.5|10528.5|10527|320
1678816200000|2023-03-14 17:50:00|10530|10527.5|10529|10527|10530|10528.5|10528.5|10527|432
1678816500000|2023-03-14 17:55:00|10528.5|10527.5|10529.5|10528|10530|10528.5|10528.5|10527|204
1678816800000|2023-03-14 18:00:00|10529|10527.5|10530|10528.5|10530|10528.5|10529|10527.5|137
1678817100000|2023-03-14 18:05:00|10529.5|10528|10533|10531.5|10533.5|10532|10529.5|10528|602
1678817400000|2023-03-14 18:10:00|10532.5|10531|10534|10532.5|10534|10532.5|10532.5|10531|502
1678817700000|2023-03-14 18:15:00|10534.5|10533|10535.5|10534|10537.5|10536|10534|10532.5|654
1678818000000|2023-03-14 18:20:00|10535|10533.5|10537|10535.5|10537|10535.5|10534.5|10533|333
1678818300000|2023-03-14 18:25:00|10536.5|10535|10539.5|10538|10539.5|10538|10536.5|10535|671
1678818600000|2023-03-14 18:30:00|10539|10537.5|10532.5|10531|10539.5|10538|10532.5|10531|596
1678818900000|2023-03-14 18:35:00|10533|10531.5|10535|10533.5|10536|10534.5|10533|10531.5|200
1678819200000|2023-03-14 18:40:00|10535.5|10533|10534.5|10533|10535.5|10533.5|10534|10532.5|39
1678819500000|2023-03-14 18:45:00|10535|10533.5|10536|10534.5|10536|10534.5|10534.5|10533|38
1678819800000|2023-03-14 18:50:00|10536.5|10535|10541|10539.5|10541.5|10539.5|10536|10534.5|706
1678820100000|2023-03-14 18:55:00|10540.5|10539|10539.5|10538|10541|10539|10537|10535.5|492
1678820400000|2023-03-14 19:00:00|10540|10538.5|10538|10536.5|10541|10539.5|10538|10536.5|206
1678820700000|2023-03-14 19:05:00|10538.5|10537|10539|10537|10539|10537.5|10537.5|10536|241
1678821000000|2023-03-14 19:10:00|10538.5|10537.5|10542|10540.5|10543|10541.5|10538.5|10537|385
1678821300000|2023-03-14 19:15:00|10542.5|10541|10541.5|10540|10542.5|10541|10541.5|10539.5|121
1678821600000|2023-03-14 19:20:00|10541|10539.5|10541|10539.5|10541.5|10540|10540|10538.5|109
1678821900000|2023-03-14 19:25:00|10540.5|10539|10539.5|10538|10541|10539.5|10539|10537.5|147
1678822200000|2023-03-14 19:30:00|10540|10538.5|10540.5|10539|10541|10539.5|10539.5|10538|141
1678822500000|2023-03-14 19:35:00|10541|10539.5|10539.5|10538|10541.5|10540|10539|10537.5|133
1678822800000|2023-03-14 19:40:00|10539|10537.5|10540.5|10539|10541.5|10540|10539|10537.5|257
1678823100000|2023-03-14 19:45:00|10540|10538.5|10539.5|10537.5|10540.5|10539|10538|10536.5|238
1678823400000|2023-03-14 19:50:00|10539|10538|10537|10535.5|10539|10538|10537|10535|151
1678823700000|2023-03-14 19:55:00|10536.5|10535|10536.5|10534.5|10536.5|10535|10535|10533.5|171
1678824000000|2023-03-14 20:00:00|10536|10535|10536.5|10534.5|10536.5|10535|10536|10534.5|57
1678824300000|2023-03-14 20:05:00|10536|10535|10535.5|10533.5|10536.5|10535|10535|10533.5|51
1678824600000|2023-03-14 20:10:00|10535|10534|10535.5|10533.5|10535.5|10534|10535|10533.5|15
1678824900000|2023-03-14 20:15:00|10536|10534|10536|10534|10536|10534.5|10535.5|10533.5|65
1678825200000|2023-03-14 20:20:00|10535.5|10534.5|10536|10534.5|10536.5|10534.5|10535.5|10534|29
1678825500000|2023-03-14 20:25:00|10535.5|10534|10536.5|10534.5|10536.5|10535|10535.5|10534|66
1678825800000|2023-03-14 20:30:00|10536|10535|10536.5|10534.5|10536.5|10535|10536|10534.5|60
1678826100000|2023-03-14 20:35:00|10536|10534|10535.5|10534|10536.5|10534.5|10535.5|10534|78
1678826400000|2023-03-14 20:40:00|10536|10534.5|10534.5|10532.5|10536|10534.5|10534.5|10532.5|35
1678826700000|2023-03-14 20:45:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|75
1678827000000|2023-03-14 20:50:00|10534|10532.5|10533.5|10532|10534.5|10533|10533|10531.5|90
1678827300000|2023-03-14 20:55:00|10533|10531.5|10532.5|10529.5|10534.5|10532.5|10532|10529.5|342
1678839300000|2023-03-15 00:15:00|10528|10526.5|10530.5|10528.5|10531|10529.5|10525.5|10523.5|198
1678839600000|2023-03-15 00:20:00|10530|10528|10528|10526.5|10530.5|10528.5|10527.5|10526|95
1678839900000|2023-03-15 00:25:00|10527.5|10526|10529|10527|10529|10527|10527.5|10526|39
1678840200000|2023-03-15 00:30:00|10529.5|10527.5|10530|10528|10531.5|10529.5|10529.5|10527.5|67
1678840500000|2023-03-15 00:35:00|10529.5|10527.5|10529.5|10528|10530.5|10528.5|10529|10527.5|84
1678840800000|2023-03-15 00:40:00|10530|10527.5|10530|10528.5|10530.5|10529|10529|10527.5|122
1678841100000|2023-03-15 00:45:00|10529.5|10528|10529.5|10527.5|10530|10528|10528.5|10527|95
1678841400000|2023-03-15 00:50:00|10529|10527|10529|10527.5|10529.5|10527.5|10529|10527|7
1678841700000|2023-03-15 00:55:00|10529.5|10528|10529|10527.5|10529.5|10528|10529|10527.5|5
1678842000000|2023-03-15 01:00:00|10529.5|10528|10530.5|10529|10532|10530|10529|10528|252
1678842300000|2023-03-15 01:05:00|10531|10529.5|10532.5|10530.5|10532.5|10530.5|10531|10529.5|25
1678842600000|2023-03-15 01:10:00|10532|10530|10531|10529|10532|10530|10530.5|10529|18
1678842900000|2023-03-15 01:15:00|10530.5|10528.5|10530|10528|10530.5|10528.5|10529.5|10527.5|18
1678843200000|2023-03-15 01:20:00|10530.5|10528.5|10530.5|10529|10530.5|10529|10530.5|10528|27
1678843500000|2023-03-15 01:25:00|10530|10528.5|10529.5|10528|10530.5|10528.5|10529.5|10527.5|48
1678843800000|2023-03-15 01:30:00|10528.5|10527.5|10530.5|10529|10531|10529.5|10528.5|10527|43
1678844100000|2023-03-15 01:35:00|10530|10528.5|10531|10529|10531|10529.5|10530|10528.5|39
1678844400000|2023-03-15 01:40:00|10530.5|10529.5|10531|10529.5|10531|10529.5|10530|10528.5|19
1678844700000|2023-03-15 01:45:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|16
1678845000000|2023-03-15 01:50:00|10531.5||10531||10531.5||10531||27
1678845300000|2023-03-15 01:55:00|10531.5|10529|10531|10529.5|10531.5|10530|10531|10529|68
1678845600000|2023-03-15 02:00:00|10531.5||10531.5||10531.5||10531||10
1678845900000|2023-03-15 02:05:00|10532|10530|10532.5|10531|10533.5|10532|10531.5|10530|78
1678846200000|2023-03-15 02:10:00|10532|10530.5|10532.5|10531|10533|10531|10532|10530.5|18
1678846500000|2023-03-15 02:15:00|10532|10530.5|10532|10530.5|10532.5|10530.5|10531.5|10530|25
1678846800000|2023-03-15 02:20:00|10531.5|10530|10531.5|10530|10532|10530|10531.5|10530|16
1678847100000|2023-03-15 02:25:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530|11
1678847400000|2023-03-15 02:30:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10530.5|16
1678847700000|2023-03-15 02:35:00|10532|10530.5|10532.5|10530.5|10533|10531|10532|10530|17
1678848000000|2023-03-15 02:40:00|10533|10531|10532.5|10531|10533|10531|10532.5|10530.5|11
1678848300000|2023-03-15 02:45:00|10533|10531.5|10532.5|10531|10533|10531.5|10532.5|10531|9
1678848600000|2023-03-15 02:50:00|10533|10531.5|10533|10531|10533|10531.5|10532.5|10531|9
1678848900000|2023-03-15 02:55:00|10532.5|10530.5|10532.5|10531|10533|10531|10532.5|10530.5|13
1678849200000|2023-03-15 03:00:00|10533|10530|10532|10530|10533|10530.5|10531.5|10530|23
1678849500000|2023-03-15 03:05:00|10531.5|10530.5|10532.5|10530.5|10532.5|10531|10531.5|10530|15
1678849800000|2023-03-15 03:10:00|10533|10531|10532|10530.5|10533|10531|10532|10530.5|6
1678850100000|2023-03-15 03:15:00|10532.5||10532||10532.5||10532||9
1678850400000|2023-03-15 03:20:00||10530||10530||10530.5||10530|16
1678850700000|2023-03-15 03:25:00||10530.5||10530||10530.5||10530|9
1678851000000|2023-03-15 03:30:00|10532.5|10530.5|10532.5|10530.5|10532.5|10531|10532.5|10530|43
1678851300000|2023-03-15 03:35:00|10532|10530|10531.5|10530|10532.5|10530|10531.5|10530|51
1678851600000|2023-03-15 03:40:00|10532||10531.5||10532||10531.5||33
1678851900000|2023-03-15 03:45:00|10532|10530.5|10532|10530.5|10533|10531|10532|10530|130
1678852200000|2023-03-15 03:50:00|10532.5|10531|10532|10530|10532.5|10531|10531.5|10529.5|49
1678852500000|2023-03-15 03:55:00|10531.5|10530.5|10532|10530.5|10532|10530.5|10531.5|10530|53
1678852800000|2023-03-15 04:00:00|10532.5||10532||10532.5||10532||9
1678853100000|2023-03-15 04:05:00|10532.5|10530|10532|10530|10532.5|10530.5|10531.5|10530|22
1678853400000|2023-03-15 04:10:00|10531.5|10529.5|10531|10529.5|10532|10530|10531|10529.5|101
1678853700000|2023-03-15 04:15:00|10531.5||10531||10531.5||10531||15
1678854000000|2023-03-15 04:20:00|10530.5|10529|10530.5|10528.5|10531|10529|10530|10528|242
1678854300000|2023-03-15 04:25:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10528|47
1678854600000|2023-03-15 04:30:00|10529|10527.5|10529|10526.5|10529.5|10527.5|10528.5|10526.5|198
1678854900000|2023-03-15 04:35:00|10528.5|10526|10528|10526.5|10528.5|10526.5|10527.5|10526|18
1678855200000|2023-03-15 04:40:00|10528.5|10526|10527.5|10525.5|10528.5|10526|10527|10525.5|22
1678855500000|2023-03-15 04:45:00|10527|10525|10527|10525|10527.5|10525.5|10526|10524.5|91
1678855800000|2023-03-15 04:50:00|10526.5|10525.5|10527|10525|10527|10525.5|10526.5|10525|48
1678856100000|2023-03-15 04:55:00|10527.5|10525.5|10527.5|10526|10527.5|10526|10527.5|10525.5|38
1678856400000|2023-03-15 05:00:00|10527|10525.5|10527.5|10525.5|10528|10526|10527|10525.5|73
1678856700000|2023-03-15 05:05:00|10527|10525|10527|10525.5|10527.5|10526|10527|10525|92
1678857000000|2023-03-15 05:10:00|10527.5|10526|10528|10526|10528.5|10527|10527|10525.5|104
1678857300000|2023-03-15 05:15:00|10527.5|10525.5|10527.5|10525.5|10528|10525.5|10527|10525.5|1
1678857600000|2023-03-15 05:20:00|10527|10525|10527.5|10525.5|10527.5|10525.5|10526.5|10525|6
1678857900000|2023-03-15 05:25:00|10527|10526|10526.5|10525|10527.5|10526|10526.5|10525|15
1678858200000|2023-03-15 05:30:00|10527|10525.5|10527.5|10525.5|10527.5|10526|10527|10525|5
1678858500000|2023-03-15 05:35:00|10527|10525|10527|10525|10527.5|10525|10526.5|10525|2
1678858800000|2023-03-15 05:40:00|10528|10525.5|10528.5|10526.5|10529|10527|10528|10525.5|12
1678859100000|2023-03-15 05:45:00|10528|10527|10529|10527|10529|10527.5|10528|10526.5|7
1678859400000|2023-03-15 05:50:00|10528.5|10527.5|10528|10526|10529|10527.5|10527|10525.5|15
1678859700000|2023-03-15 05:55:00|10527.5|10526.5|10528|10526|10528|10526.5|10527.5|10526|1
1678860000000|2023-03-15 06:00:00|10527.5|10526.5|10528.5|10526.5|10528.5|10526.5|10527.5|10526.5|2
1678860300000|2023-03-15 06:05:00|10528||10528.5||10528.5||10528||2
1678860600000|2023-03-15 06:10:00|10528|10527|10527.5|10525.5|10529|10527.5|10527|10525.5|12
1678860900000|2023-03-15 06:15:00|10527|10525|10526.5|10525|10527.5|10525.5|10526.5|10525|27
1678861200000|2023-03-15 06:20:00|10527|10525.5|10528.5|10526.5|10529|10527|10526.5|10525|21
1678861500000|2023-03-15 06:25:00|10528|10525.5|10528.5|10526.5|10528.5|10527|10527.5|10525.5|38
1678861800000|2023-03-15 06:30:00|10528|10527|10528|10526|10529|10527.5|10527|10525|186
1678862100000|2023-03-15 06:35:00|10527.5|10526.5|10526|10524|10528|10526.5|10524.5|10523|288
1678862400000|2023-03-15 06:40:00|10526.5|10524.5|10529.5|10527.5|10529.5|10527.5|10526|10524|231
1678862700000|2023-03-15 06:45:00|10529|10528|10531|10529.5|10531.5|10529.5|10529|10527.5|35
1678863000000|2023-03-15 06:50:00|10530.5|10529|10532|10530.5|10532|10530.5|10529|10527.5|291
1678863300000|2023-03-15 06:55:00|10531.5|10530|10529|10527.5|10532.5|10530.5|10528.5|10527|178
1678863600000|2023-03-15 07:00:00|10530.5|10528.5|10535.5|10534|10535.5|10534|10530|10528.5|1339
1678863900000|2023-03-15 07:05:00|10536|10534.5|10536.5|10535|10538|10536.5|10534|10532.5|2062
1678864200000|2023-03-15 07:10:00|10536|10534.5|10537|10535.5|10539|10537.5|10533.5|10532|1641
1678864500000|2023-03-15 07:15:00|10536|10534.5|10525|10523.5|10538|10536.5|10525|10523.5|1691
1678864800000|2023-03-15 07:20:00|10524.5|10523|10516.5|10515|10529|10527|10514.5|10513|6041
1678865100000|2023-03-15 07:25:00|10516|10514.5|10513.5|10512|10517.5|10516|10513|10511.5|3359
1678865400000|2023-03-15 07:30:00|10513|10511.5|10514.5|10513|10521|10519|10513|10511.5|4279
1678865700000|2023-03-15 07:35:00|10514|10512.5|10514.5|10513|10518|10516.5|10512.5|10511|2738
1678866000000|2023-03-15 07:40:00|10515|10513.5|10518|10516.5|10519.5|10518|10514.5|10513|1684
1678866300000|2023-03-15 07:45:00|10518.5|10517|10510.5|10509|10518.5|10517|10509|10507.5|3661
1678866600000|2023-03-15 07:50:00|10511|10508.5|10511|10509.5|10512.5|10511|10507.5|10506|7369
1678866900000|2023-03-15 07:55:00|10510.5|10509|10511.5|10510|10514|10512.5|10510.5|10509|3064
1678867200000|2023-03-15 08:00:00|10511|10509.5|10508.5|10507|10513|10511.5|10504|10502.5|4301
1678867500000|2023-03-15 08:05:00|10508|10506.5|10505.5|10504|10509.5|10508|10504.5|10503|6054
1678867800000|2023-03-15 08:10:00|10506|10503.5|10507.5|10506|10509.5|10508|10505.5|10503.5|3632
1678868100000|2023-03-15 08:15:00|10508|10506.5|10509.5|10508|10511.5|10510|10507.5|10506|4822
1678868400000|2023-03-15 08:20:00|10510|10508.5|10508|10506.5|10515|10513.5|10508|10506.5|6887
1678868700000|2023-03-15 08:25:00|10507.5|10506|10507.5|10506|10510|10508.5|10507|10505.5|4012
1678869000000|2023-03-15 08:30:00|10508|10506.5|10511|10509.5|10511.5|10510|10508|10506.5|3590
1678869300000|2023-03-15 08:35:00|10510.5|10509|10514.5|10513|10514.5|10513|10510.5|10509|3355
1678869600000|2023-03-15 08:40:00|10514|10512.5|10512.5|10511|10515|10513.5|10512|10510.5|2373
1678869900000|2023-03-15 08:45:00|10512|10510.5|10514.5|10513|10515|10513.5|10512|10510.5|2047
1678870200000|2023-03-15 08:50:00|10514|10512.5|10519|10517.5|10520|10518|10514|10512.5|5569
1678870500000|2023-03-15 08:55:00|10519.5|10518|10521.5|10520|10522|10520.5|10518.5|10517|4466
1678870800000|2023-03-15 09:00:00|10522|10520.5|10526.5|10525|10527.5|10526|10521.5|10520|9208
1678871100000|2023-03-15 09:05:00|10527|10524.5|10529|10527.5|10532|10530.5|10525.5|10524|7321
1678871400000|2023-03-15 09:10:00|10529.5|10528|10534|10532.5|10535.5|10534|10529|10527.5|4645
1678871700000|2023-03-15 09:15:00|10533.5|10532|10530.5|10529|10535|10533.5|10530|10528|7851
1678872000000|2023-03-15 09:20:00|10530|10528.5|10532|10530.5|10532.5|10531|10526.5|10525|6636
1678872300000|2023-03-15 09:25:00|10532.5|10531|10531.5|10530|10532.5|10531|10527|10525.5|6676
1678872600000|2023-03-15 09:30:00|10532|10530.5|10543|10541|10543.5|10542|10531|10529.5|10309
1678872900000|2023-03-15 09:35:00|10542.5|10541.5|10569|10567|10570.5|10569|10541.5|10540|12524
1678873200000|2023-03-15 09:40:00|10568.5|10567.5|10565|10563.5|10589.5|10588|10563|10561.5|10544
1678873500000|2023-03-15 09:45:00|10564.5|10563|10557.5|10555.5|10565|10563.5|10551|10549|10687
1678873800000|2023-03-15 09:50:00|10558|10556|10558.5|10557|10567.5|10566|10558|10556|6624
1678874100000|2023-03-15 09:55:00|10558|10556.5|10556|10554.5|10560|10558.5|10553.5|10552|6630
1678874400000|2023-03-15 10:00:00|10556.5|10555|10562|10560.5|10563|10561.5|10555.5|10554|7353
1678874700000|2023-03-15 10:05:00|10562.5|10561|10573.5|10572|10575.5|10574|10562.5|10561|10640
1678875000000|2023-03-15 10:10:00|10574|10572.5|10573|10571.5|10579|10577.5|10570.5|10569|9323
1678875300000|2023-03-15 10:15:00|10573.5|10572|10574.5|10572.5|10574.5|10572.5|10565|10563.5|8159
1678875600000|2023-03-15 10:20:00|10573.5|10572|10573|10571.5|10577|10575|10567|10565.5|5556
1678875900000|2023-03-15 10:25:00|10572.5|10571|10579.5|10578|10582|10580.5|10572.5|10571|7849
1678876200000|2023-03-15 10:30:00|10580|10578.5|10588|10586.5|10593|10591.5|10577|10575.5|7966
1678876500000|2023-03-15 10:35:00|10587.5|10586|10586|10584.5|10589.5|10587.5|10581.5|10580|6389
1678876800000|2023-03-15 10:40:00|10586.5|10584|10595|10593.5|10595.5|10594|10584|10582.5|6706
1678877100000|2023-03-15 10:45:00|10595.5|10594|10589|10587.5|10602|10600.5|10589|10587|8833
1678877400000|2023-03-15 10:50:00|10588.5|10587|10594|10592.5|10595|10593.5|10585.5|10584|7403
1678877700000|2023-03-15 10:55:00|10594.5|10593|10580|10578|10595|10593.5|10576|10574|12186
1678878000000|2023-03-15 11:00:00|10579.5|10578.5|10582.5|10581|10584.5|10583|10577.5|10576|6925
1678878300000|2023-03-15 11:05:00|10583|10581.5|10585|10583.5|10588.5|10587|10581.5|10580|6800
1678878600000|2023-03-15 11:10:00|10585.5|10584|10583|10581.5|10588|10586.5|10581|10579.5|7483
1678878900000|2023-03-15 11:15:00|10583.5|10582|10580|10578.5|10586|10584.5|10579|10577.5|8522
1678879200000|2023-03-15 11:20:00|10579.5|10578|10589|10587.5|10591.5|10589.5|10579.5|10578|4907
1678879500000|2023-03-15 11:25:00|10589.5|10588|10589.5|10588|10591|10589.5|10588|10586|3866
1678879800000|2023-03-15 11:30:00|10589|10587.5|10591.5|10590|10594.5|10593|10588.5|10587|5597
1678880100000|2023-03-15 11:35:00|10592|10590.5|10592.5|10591|10596.5|10595|10592|10590.5|5948
1678880400000|2023-03-15 11:40:00|10593|10591.5|10592|10590.5|10596|10594.5|10591.5|10590|5734
1678880700000|2023-03-15 11:45:00|10591.5|10590|10590.5|10589|10593|10591.5|10583.5|10582|4465
1678881000000|2023-03-15 11:50:00|10591|10589.5|10589|10587.5|10592|10590.5|10586.5|10585|4353
1678881300000|2023-03-15 11:55:00|10589.5|10588|10591|10589.5|10591.5|10590|10588.5|10587|3819
1678881600000|2023-03-15 12:00:00|10590.5|10589|10592.5|10591|10595.5|10594|10590.5|10589|6251
1678881900000|2023-03-15 12:05:00|10593|10591.5|10594.5|10593|10595.5|10594|10591.5|10590|3787
1678882200000|2023-03-15 12:10:00|10595|10593.5|10596|10594|10597.5|10596|10591|10589.5|6659
1678882500000|2023-03-15 12:15:00|10595.5|10594.5|10594|10592.5|10595.5|10594.5|10591.5|10590|6761
1678882800000|2023-03-15 12:20:00|10594.5|10593|10596|10594.5|10598.5|10597|10594|10592.5|8039
1678883100000|2023-03-15 12:25:00|10596.5|10595|10597|10595.5|10600|10598.5|10596|10594.5|2718
1678883400000|2023-03-15 12:30:00|10597.5|10595|10598.5|10597|10606.5|10605|10596|10594.5|10784
1678883700000|2023-03-15 12:35:00|10598|10596.5|10599|10597.5|10603.5|10602|10596.5|10595|7849
1678884000000|2023-03-15 12:40:00|10598.5|10597|10600|10598.5|10601|10599.5|10596|10594.5|4548
1678884300000|2023-03-15 12:45:00|10600.5|10599|10597.5|10596|10600.5|10599|10596.5|10595|3124
1678884600000|2023-03-15 12:50:00|10597|10595.5|10599|10597.5|10601|10599.5|10596.5|10595|2635
1678884900000|2023-03-15 12:55:00|10598.5|10597|10601.5|10600|10603|10601.5|10597.5|10596|7072
1678885200000|2023-03-15 13:00:00|10601|10599.5|10606|10604.5|10608|10606.5|10599.5|10598|4855
1678885500000|2023-03-15 13:05:00|10606.5|10605|10613.5|10612|10617|10615.5|10606.5|10605|8680
1678885800000|2023-03-15 13:10:00|10614.5|10613|10630|10628.5|10630.5|10629|10613|10611.5|9065
1678886100000|2023-03-15 13:15:00|10629.5|10628|10619|10617.5|10635|10633.5|10617|10615.5|11304
1678886400000|2023-03-15 13:20:00|10619.5|10618|10623.5|10622|10630.5|10629|10619|10617.5|8728
1678886700000|2023-03-15 13:25:00|10624|10622.5|10627|10625.5|10630.5|10629|10616.5|10615|10074
1678887000000|2023-03-15 13:30:00|10626.5|10625|10617|10615.5|10626.5|10625|10616.5|10615|7656
1678887300000|2023-03-15 13:35:00|10617.5|10616|10612.5|10611|10617.5|10616|10608.5|10607|7674
1678887600000|2023-03-15 13:40:00|10612|10610.5|10612|10610.5|10616.5|10614.5|10609|10607.5|6379
1678887900000|2023-03-15 13:45:00|10612.5|10611|10617|10615.5|10618.5|10617|10611.5|10610|4394
1678888200000|2023-03-15 13:50:00|10617.5|10616|10617|10615|10620|10618.5|10609|10607.5|4983
1678888500000|2023-03-15 13:55:00|10616.5|10615.5|10620|10618.5|10623.5|10622|10615.5|10614|6415
1678888800000|2023-03-15 14:00:00|10620.5|10619|10624|10622.5|10625|10623.5|10620|10618.5|6032
1678889100000|2023-03-15 14:05:00|10625|10623.5|10621|10619.5|10625.5|10624|10618.5|10617|5018
1678889400000|2023-03-15 14:10:00|10620.5|10619|10613.5|10612|10621.5|10620|10612|10610.5|5441
1678889700000|2023-03-15 14:15:00|10614|10612.5|10614|10612.5|10615.5|10614|10613|10611.5|6048
1678890000000|2023-03-15 14:20:00|10613.5|10612|10610|10608.5|10615.5|10614|10608.5|10607|7386
1678890300000|2023-03-15 14:25:00|10610.5|10609|10608|10606.5|10611|10609|10605.5|10604|10576
1678890600000|2023-03-15 14:30:00|10607.5|10606|10617|10615.5|10617|10615.5|10607.5|10606|4632
1678890900000|2023-03-15 14:35:00|10616.5|10615|10616.5|10615|10617|10615.5|10612|10610.5|4344
1678891200000|2023-03-15 14:40:00|10616|10614.5|10611.5|10610|10617|10615.5|10611.5|10610|4499
1678891500000|2023-03-15 14:45:00|10612|10610.5|10615.5|10614|10616|10614.5|10611.5|10610|3264
1678891800000|2023-03-15 14:50:00|10614.5|10613|10613|10611.5|10615|10613.5|10611|10609.5|4551
1678892100000|2023-03-15 14:55:00|10612.5|10611|10612.5|10611|10615|10613.5|10610.5|10609|4258
1678892400000|2023-03-15 15:00:00|10613|10611.5|10611.5|10610|10613.5|10612|10611.5|10610|4798
1678892700000|2023-03-15 15:05:00|10612|10610.5|10607.5|10606|10612.5|10611|10606.5|10605|5467
1678893000000|2023-03-15 15:10:00|10607|10605.5|10608.5|10606.5|10610|10608|10606|10604.5|3623
1678893300000|2023-03-15 15:15:00|10608|10607|10620.5|10619|10625|10623.5|10608|10606.5|7243
1678893600000|2023-03-15 15:20:00|10621|10619.5|10622.5|10621|10623|10621|10618.5|10616.5|6302
1678893900000|2023-03-15 15:25:00|10623|10621.5|10623.5|10622|10627|10625.5|10621.5|10620|6755
1678894200000|2023-03-15 15:30:00|10624|10622.5|10622|10620.5|10625.5|10624|10619|10617.5|5924
1678894500000|2023-03-15 15:35:00|10621.5|10620|10623.5|10622|10627|10625.5|10621.5|10620|5303
1678894800000|2023-03-15 15:40:00|10624|10622.5|10623|10621.5|10626|10624.5|10622.5|10621|4889
1678895100000|2023-03-15 15:45:00|10622.5|10621|10622|10620.5|10623|10621.5|10619.5|10618|8038
1678895400000|2023-03-15 15:50:00|10622.5|10621|10623|10621.5|10624|10622.5|10620|10618.5|3201
1678895700000|2023-03-15 15:55:00|10623.5|10622|10620.5|10619|10624|10622.5|10619.5|10618|2690
1678896000000|2023-03-15 16:00:00|10620|10618.5|10619.5|10618|10620.5|10619|10619|10617.5|10630
1678896300000|2023-03-15 16:05:00|10620|10618.5|10620|10618.5|10620.5|10619|10618|10616.5|5877
1678896600000|2023-03-15 16:10:00|10620.5|10619|10621.5|10620|10624|10622.5|10619.5|10618|8962
1678896900000|2023-03-15 16:15:00|10622|10620.5|10629.5|10628|10629.5|10628|10621.5|10620|12643
1678897200000|2023-03-15 16:20:00|10629|10627.5|10627|10625.5|10633|10631|10626.5|10625|9133
1678897500000|2023-03-15 16:25:00|10627.5|10626|10630.5|10629|10632|10630.5|10627.5|10625.5|4113
1678897800000|2023-03-15 16:30:00|10630|10628.5|10630.5|10629|10634.5|10633|10630|10628.5|6517
1678898100000|2023-03-15 16:35:00|10631|10629.5|10634|10632.5|10634|10632.5|10630.5|10629|2364
1678898400000|2023-03-15 16:40:00|10633.5|10632|10633|10631.5|10637|10635.5|10633|10631|3946
1678898700000|2023-03-15 16:45:00|10632.5|10631|10627|10625.5|10633|10631.5|10627|10625.5|2658
1678899000000|2023-03-15 16:50:00|10627.5|10626|10627.5|10626|10628.5|10627|10626.5|10625|3084
1678899300000|2023-03-15 16:55:00|10628|10626.5|10627.5|10626|10628|10626.5|10626|10624.5|6017
1678899600000|2023-03-15 17:00:00|10628|10626.5|10630|10628.5|10631|10629|10627.5|10626|3406
1678899900000|2023-03-15 17:05:00|10629.5|10628|10625.5|10624|10629.5|10628|10623.5|10622|4789
1678900200000|2023-03-15 17:10:00|10625|10623.5|10619|10617.5|10625|10623.5|10618|10616.5|2658
1678900500000|2023-03-15 17:15:00|10619.5|10618|10615|10613.5|10621|10619|10614|10612.5|4056
1678900800000|2023-03-15 17:20:00|10614.5|10613|10605.5|10604|10615|10613.5|10604|10602.5|3511
1678901100000|2023-03-15 17:25:00|10606|10603.5|10610.5|10609|10613.5|10612|10604|10602.5|2805
1678901400000|2023-03-15 17:30:00|10611.5|10609.5|10614.5|10613|10619|10617.5|10609.5|10607.5|3556
1678901700000|2023-03-15 17:35:00|10614|10612.5|10614|10612.5|10618|10616.5|10612.5|10611|2877
1678902000000|2023-03-15 17:40:00|10614.5|10613|10612.5|10611|10616|10614.5|10612|10610.5|1266
1678902300000|2023-03-15 17:45:00|10613|10611.5|10607.5|10606|10613|10611.5|10607|10605.5|2246
1678902600000|2023-03-15 17:50:00|10608|10606.5|10608.5|10607|10613|10611.5|10607|10605.5|1571
1678902900000|2023-03-15 17:55:00|10608|10606.5|10609|10607.5|10611.5|10609.5|10607.5|10606|1143
1678903200000|2023-03-15 18:00:00|10609.5|10608|10608.5|10607|10611|10609.5|10607.5|10606|804
1678903500000|2023-03-15 18:05:00|10608|10606.5|10607|10605.5|10608.5|10607|10607|10605.5|815
1678903800000|2023-03-15 18:10:00|10607.5|10606|10610.5|10609|10611.5|10610|10607.5|10606|436
1678904100000|2023-03-15 18:15:00|10611|10609.5|10609.5|10608|10611|10609.5|10609|10607|371
1678904400000|2023-03-15 18:20:00|10609|10607.5|10611|10609.5|10611.5|10610|10608.5|10607|1237
1678904700000|2023-03-15 18:25:00|10610.5|10609|10596|10594.5|10610.5|10609|10591|10589.5|5050
1678905000000|2023-03-15 18:30:00|10595.5|10594|10590|10588.5|10596.5|10595|10587|10585.5|3615
1678905300000|2023-03-15 18:35:00|10589.5|10587.5|10587.5|10586|10590|10588.5|10584.5|10583|2210
1678905600000|2023-03-15 18:40:00|10588|10586.5|10585|10583.5|10588|10586.5|10581.5|10580|1203
1678905900000|2023-03-15 18:45:00|10584.5|10583|10586.5|10584.5|10588|10586.5|10583.5|10582|1911
1678906200000|2023-03-15 18:50:00|10586|10585|10588|10586.5|10588.5|10586.5|10586|10584.5|507
1678906500000|2023-03-15 18:55:00|10588.5|10587|10589|10587.5|10589.5|10588|10587|10585.5|347
1678906800000|2023-03-15 19:00:00|10589.5|10587|10594|10592.5|10594|10592.5|10588|10586.5|521
1678907100000|2023-03-15 19:05:00|10593.5|10592|10597.5|10596|10598|10596.5|10591|10589.5|483
1678907400000|2023-03-15 19:10:00|10597|10595.5|10594|10592.5|10599.5|10598|10591.5|10590|1577
1678907700000|2023-03-15 19:15:00|10594.5|10593|10592|10590.5|10599.5|10598|10592|10590|723
1678908000000|2023-03-15 19:20:00|10592.5|10589.5|10588.5|10587|10593.5|10592|10584.5|10582.5|2166
1678908300000|2023-03-15 19:25:00|10589|10587.5|10595|10593.5|10599|10597|10589|10587|554
1678908600000|2023-03-15 19:30:00|10595.5|10593|10596|10594.5|10598|10596|10594.5|10592.5|235
1678908900000|2023-03-15 19:35:00|10596.5|10595|10594.5|10593|10597.5|10596|10594|10592|267
1678909200000|2023-03-15 19:40:00|10595|10592.5|10600|10598.5|10600|10598.5|10594|10592.5|369
1678909500000|2023-03-15 19:45:00|10599.5|10598|10600.5|10599|10601|10599.5|10599|10597|609
1678909800000|2023-03-15 19:50:00|10601|10598.5|10603.5|10602|10603.5|10602|10600.5|10598.5|289
1678910100000|2023-03-15 19:55:00|10604|10601.5|10601.5|10600|10605|10603.5|10601|10599.5|465
1678910400000|2023-03-15 20:00:00|10601|10599.5|10600|10598.5|10602|10600.5|10600|10598|177
1678910700000|2023-03-15 20:05:00|10599.5|10598|10599|10597.5|10600|10598.5|10598.5|10597|72
1678911000000|2023-03-15 20:10:00|10598.5|10597|10598|10596.5|10599.5|10598|10598|10596.5|58
1678911300000|2023-03-15 20:15:00|10597.5|10596|10601|10599.5|10601.5|10600|10597.5|10596|75
1678911600000|2023-03-15 20:20:00|10600.5|10599|10599|10597.5|10601|10599.5|10599|10597|100
1678911900000|2023-03-15 20:25:00|10598.5|10597|10598.5|10597|10599|10597.5|10597.5|10596|69
1678912200000|2023-03-15 20:30:00|10599|10597.5|10601.5|10600|10602.5|10601|10598.5|10597|200
1678912500000|2023-03-15 20:35:00|10601|10599.5|10599.5|10598|10601.5|10600|10598.5|10596.5|125
1678912800000|2023-03-15 20:40:00|10599|10597.5|10600|10598|10600.5|10598.5|10599|10597.5|50
1678913100000|2023-03-15 20:45:00|10599.5|10597.5|10597.5|10596|10600.5|10598.5|10597.5|10596|49
1678913400000|2023-03-15 20:50:00|10597|10595.5|10597|10595|10597.5|10596|10597|10595|73
1678913700000|2023-03-15 20:55:00|10597.5|10595.5|10603|10591|10603|10598|10595.5|10591|322
1678925700000|2023-03-16 00:15:00|10598.5|10595|10603|10601|10604.5|10602.5|10597|10594.5|402
1678926000000|2023-03-16 00:20:00|10603.5|10601.5|10604.5|10603|10604.5|10603|10603|10601|104
1678926300000|2023-03-16 00:25:00|10605|10603.5|10604.5|10602.5|10605|10603.5|10603|10601|43
1678926600000|2023-03-16 00:30:00|10604|10602|10604|10602|10605|10603.5|10603|10601|32
1678926900000|2023-03-16 00:35:00|10603.5|10601.5|10602.5|10600.5|10603.5|10602|10602.5|10600.5|50
1678927200000|2023-03-16 00:40:00|10602|10601|10602|10600.5|10602|10601|10602|10600.5|37
1678927500000|2023-03-16 00:45:00|10602.5|10601|10587|10585|10602.5|10601|10586.5|10585|527
1678927800000|2023-03-16 00:50:00|10586.5|10585.5|10593|10591.5|10601.5|10599|10585|10583|448
1678928100000|2023-03-16 00:55:00|10593.5|10591|10581|10579.5|10594.5|10592|10579.5|10577.5|1104
1678928400000|2023-03-16 01:00:00|10580|10578.5|10579.5|10577.5|10584.5|10583|10578|10576.5|832
1678928700000|2023-03-16 01:05:00|10579|10577|10577|10575.5|10579|10577|10575|10573.5|362
1678929000000|2023-03-16 01:10:00|10577.5|10575|10580|10578.5|10580.5|10579|10576.5|10575|725
1678929300000|2023-03-16 01:15:00|10579.5|10578|10581.5|10580|10586|10584|10579.5|10577.5|571
1678929600000|2023-03-16 01:20:00|10582.5|10580.5|10580.5|10578.5|10585|10583.5|10579.5|10578|194
1678929900000|2023-03-16 01:25:00|10580|10579|10578|10576|10580|10579|10577|10575.5|167
1678930200000|2023-03-16 01:30:00|10578.5|10576.5|10583.5|10582|10584.5|10582.5|10578|10576|187
1678930500000|2023-03-16 01:35:00|10584|10581.5|10583.5|10581.5|10585|10582.5|10582|10580|150
1678930800000|2023-03-16 01:40:00|10583|10581|10581.5|10579.5|10583.5|10581.5|10580|10578.5|71
1678931100000|2023-03-16 01:45:00|10582|10580|10583.5|10581.5|10583.5|10582|10581|10579.5|96
1678931400000|2023-03-16 01:50:00|10583|10582|10583.5|10582|10585|10583.5|10582.5|10581|212
1678931700000|2023-03-16 01:55:00|10584|10581.5|10584.5|10582.5|10585|10583|10582.5|10581|82
1678932000000|2023-03-16 02:00:00|10585|10583|10585|10583.5|10586.5|10584.5|10584.5|10583|251
1678932300000|2023-03-16 02:05:00|10585.5|10584|10587|10585.5|10589|10587|10585|10584|122
1678932600000|2023-03-16 02:10:00|10587.5|10585|10585.5|10584|10587.5|10585.5|10584.5|10583|82
1678932900000|2023-03-16 02:15:00|10586|10584.5|10585|10583|10586.5|10584.5|10584.5|10583|160
1678933200000|2023-03-16 02:20:00|10584.5|10583.5|10584|10582.5|10585|10583.5|10583.5|10581.5|58
1678933500000|2023-03-16 02:25:00|10583.5|10582|10582.5|10580.5|10583.5|10582.5|10580.5|10579|257
1678933800000|2023-03-16 02:30:00|10582|10580|10583.5|10581.5|10583.5|10582|10581|10579.5|54
1678934100000|2023-03-16 02:35:00|10584|10582|10583|10581|10585.5|10583.5|10582.5|10581|63
1678934400000|2023-03-16 02:40:00|10583.5|10581.5|10585.5|10583.5|10585.5|10583.5|10583|10581|63
1678934700000|2023-03-16 02:45:00|10585|10583|10585.5|10583.5|10586|10584.5|10584.5|10583|50
1678935000000|2023-03-16 02:50:00|10585|10584.5|10586|10584.5|10586|10584.5|10585|10584|77
1678935300000|2023-03-16 02:55:00|10585.5|10584|10586.5|10584.5|10586.5|10585|10585|10583.5|17
1678935600000|2023-03-16 03:00:00|10586|10585|10587.5|10586|10588|10586.5|10586|10584.5|25
1678935900000|2023-03-16 03:05:00|10587|10585.5|10586.5|10584.5|10587.5|10585.5|10586|10584|34
1678936200000|2023-03-16 03:10:00|10587|10585|10586.5|10585|10587.5|10586|10586.5|10585|34
1678936500000|2023-03-16 03:15:00|10587|10585.5|10587|10585|10588|10586|10586.5|10585|14
1678936800000|2023-03-16 03:20:00|10586.5|10585.5|10588|10586|10588.5|10586.5|10586.5|10585|15
1678937100000|2023-03-16 03:25:00|10587.5|10586.5|10588.5|10586.5|10589|10586.5|10587.5|10585.5|20
1678937400000|2023-03-16 03:30:00|10589|10587|10589.5|10587.5|10590.5|10588.5|10588|10586|30
1678937700000|2023-03-16 03:35:00|10589|10587|10587.5|10585.5|10589.5|10587.5|10587.5|10585.5|17
1678938000000|2023-03-16 03:40:00|10588|10586|10588|10586|10588.5|10586.5|10587|10585.5|11
1678938300000|2023-03-16 03:45:00|10588.5|10586.5|10587.5|10585.5|10589|10587|10587.5|10585.5|15
1678938600000|2023-03-16 03:50:00|10587|10586|10587|10585.5|10588|10586|10587|10585.5|8
1678938900000|2023-03-16 03:55:00|10587.5|10586|10588|10586.5|10588|10586.5|10587|10585.5|20
1678939200000|2023-03-16 04:00:00|10587.5|10586|10589|10587|10589|10587|10587.5|10586|58
1678939500000|2023-03-16 04:05:00|10589.5|10587.5|10592|10590|10592|10590|10589|10587|40
1678939800000|2023-03-16 04:10:00|10592.5|10590.5|10590.5|10588.5|10593|10591|10590|10588|44
1678940100000|2023-03-16 04:15:00|10590|10588|10590|10588.5|10590.5|10588.5|10589.5|10587.5|64
1678940400000|2023-03-16 04:20:00|10589.5|10588|10589.5|10587.5|10590|10588.5|10588.5|10587|71
1678940700000|2023-03-16 04:25:00|10589|10588|10589|10587|10590|10588|10588.5|10586.5|21
1678941000000|2023-03-16 04:30:00|10589.5|10587.5|10589|10587.5|10590|10588|10589|10587|16
1678941300000|2023-03-16 04:35:00|10589.5|10586.5|10587.5|10586|10589.5|10587|10587.5|10586|20
1678941600000|2023-03-16 04:40:00|10588|10586.5|10588.5|10586.5|10588.5|10587|10587|10585|63
1678941900000|2023-03-16 04:45:00|10588|10587|10588.5|10586.5|10589|10587|10588|10586.5|11
1678942200000|2023-03-16 04:50:00|10588|10587|10587.5|10585.5|10588|10587|10586.5|10585|152
1678942500000|2023-03-16 04:55:00|10587|10585|10585.5|10584|10587.5|10585.5|10585|10583.5|48
1678942800000|2023-03-16 05:00:00|10586|10584.5|10585|10583|10586|10584.5|10584.5|10583|40
1678943100000|2023-03-16 05:05:00|10584.5|10583.5|10586.5|10584.5|10587|10585.5|10584|10582|75
1678943400000|2023-03-16 05:10:00|10586|10584|10586|10584|10586.5|10584.5|10585|10583|36
1678943700000|2023-03-16 05:15:00|10585.5|10583.5|10584.5|10583|10585.5|10584|10584|10582.5|22
1678944000000|2023-03-16 05:20:00|10585|10582.5|10585.5|10583.5|10586|10584.5|10584|10582|110
1678944300000|2023-03-16 05:25:00|10586|10584|10585.5|10583.5|10586|10584.5|10584.5|10582.5|81
1678944600000|2023-03-16 05:30:00|10585|10584|10585|10583.5|10585.5|10584|10585|10583|19
1678944900000|2023-03-16 05:35:00|10584.5|10583|10586|10584.5|10588|10586|10584.5|10583|286
1678945200000|2023-03-16 05:40:00|10585.5|10584|10583.5|10582|10586|10584.5|10582|10580|505
1678945500000|2023-03-16 05:45:00|10584|10581.5|10584|10582.5|10584.5|10583|10583|10581|238
1678945800000|2023-03-16 05:50:00|10584.5|10582|10584.5|10582.5|10585.5|10583.5|10584|10582|22
1678946100000|2023-03-16 05:55:00|10585|10583|10584.5|10582|10585.5|10583.5|10584|10582|49
1678946400000|2023-03-16 06:00:00|10584|10582.5|10585.5|10584|10586|10584|10583|10581.5|596
1678946700000|2023-03-16 06:05:00|10585|10583.5|10585.5|10583.5|10586|10584|10585|10583.5|66
1678947000000|2023-03-16 06:10:00|10586|10584|10584.5|10582.5|10588.5|10586.5|10584.5|10582.5|338
1678947300000|2023-03-16 06:15:00|10585|10583|10583.5|10582|10585|10583.5|10581.5|10579.5|465
1678947600000|2023-03-16 06:20:00|10584|10582.5|10585.5|10583.5|10588.5|10587|10583.5|10582|202
1678947900000|2023-03-16 06:25:00|10585|10583|10581.5|10579.5|10585.5|10584|10580|10578.5|323
1678948200000|2023-03-16 06:30:00|10581|10579|10580.5|10579|10582.5|10580.5|10580|10578.5|146
1678948500000|2023-03-16 06:35:00|10581|10579.5|10583|10581.5|10583.5|10582|10580.5|10579|340
1678948800000|2023-03-16 06:40:00|10583.5|10582|10582|10580.5|10584|10582|10580.5|10579|302
1678949100000|2023-03-16 06:45:00|10582.5|10581|10581.5|10579.5|10584|10582|10580.5|10579|248
1678949400000|2023-03-16 06:50:00|10582|10580|10583|10581|10583|10581.5|10580.5|10579|226
1678949700000|2023-03-16 06:55:00|10582.5|10580.5|10586|10584|10586|10584|10581.5|10580|378
1678950000000|2023-03-16 07:00:00|10586.5|10584.5|10583.5|10582|10587|10585.5|10580|10578.5|2701
1678950300000|2023-03-16 07:05:00|10583|10581.5|10578|10576.5|10583|10581.5|10577|10575|3023
1678950600000|2023-03-16 07:10:00|10578.5|10577|10565|10563.5|10579|10577.5|10565|10563.5|4654
1678950900000|2023-03-16 07:15:00|10565.5|10564|10572|10570.5|10572|10570.5|10559|10557.5|3714
1678951200000|2023-03-16 07:20:00|10572.5|10571|10573.5|10572|10574.5|10572.5|10566.5|10564.5|4152
1678951500000|2023-03-16 07:25:00|10574|10571|10569.5|10567.5|10574|10571.5|10567|10565.5|2921
1678951800000|2023-03-16 07:30:00|10570|10568|10575.5|10573.5|10580|10578.5|10569.5|10568|4598
1678952100000|2023-03-16 07:35:00|10575|10574|10580.5|10579|10583|10581.5|10574|10572.5|3842
1678952400000|2023-03-16 07:40:00|10581.5|10580|10582|10580.5|10583|10581.5|10579|10577.5|2694
1678952700000|2023-03-16 07:45:00|10581.5|10580|10579.5|10578|10584.5|10583|10579|10577.5|2826
1678953000000|2023-03-16 07:50:00|10580|10578.5|10589.5|10588|10589.5|10588|10579.5|10578|3245
1678953300000|2023-03-16 07:55:00|10590|10588.5|10580|10578|10591.5|10590|10578|10576|5648
1678953600000|2023-03-16 08:00:00|10580.5|10578.5|10581|10579.5|10584.5|10583|10579|10577.5|3787
1678953900000|2023-03-16 08:05:00|10580.5|10579|10581.5|10580|10584.5|10583|10578|10576.5|4886
1678954200000|2023-03-16 08:10:00|10582|10580.5|10596|10594.5|10596|10594.5|10579.5|10578|4429
1678954500000|2023-03-16 08:15:00|10595.5|10594|10597.5|10596|10608.5|10607|10592|10590.5|6002
1678954800000|2023-03-16 08:20:00|10598|10596.5|10598.5|10597|10604.5|10603|10595.5|10594|6108
1678955100000|2023-03-16 08:25:00|10599|10597.5|10600|10598.5|10600|10598.5|10593|10591.5|4102
1678955400000|2023-03-16 08:30:00|10600.5|10599|10591.5|10590|10600.5|10599|10589.5|10588|4999
1678955700000|2023-03-16 08:35:00|10591|10589.5|10587|10585.5|10592|10590.5|10585.5|10584|3843
1678956000000|2023-03-16 08:40:00|10586.5|10585|10589|10587.5|10593|10591.5|10586|10584.5|3999
1678956300000|2023-03-16 08:45:00|10589.5|10588|10588.5|10587|10592|10590|10585.5|10584|5489
1678956600000|2023-03-16 08:50:00|10589|10587.5|10587.5|10586|10590|10588.5|10587|10585.5|1846
1678956900000|2023-03-16 08:55:00|10588|10586.5|10590.5|10589|10591.5|10590|10587.5|10586|2524
1678957200000|2023-03-16 09:00:00|10591|10589.5|10592|10590.5|10594|10592.5|10589|10587.5|3010
1678957500000|2023-03-16 09:05:00|10592.5|10591|10595|10593.5|10597.5|10596|10592|10590.5|3854
1678957800000|2023-03-16 09:10:00|10596|10594|10595.5|10594|10598|10596.5|10594|10592.5|3726
1678958100000|2023-03-16 09:15:00|10596|10594.5|10590|10588.5|10596|10594.5|10589.5|10588|2393
1678958400000|2023-03-16 09:20:00|10589.5|10587.5|10587|10585.5|10590|10588.5|10585|10583|3808
1678958700000|2023-03-16 09:25:00|10587.5|10586|10589|10587.5|10589.5|10588|10586|10584.5|4123
1678959000000|2023-03-16 09:30:00|10588.5|10587|10586|10584.5|10588.5|10587.5|10585|10583.5|3900
1678959300000|2023-03-16 09:35:00|10586.5|10585|10588|10586.5|10588|10586.5|10583.5|10582|4067
1678959600000|2023-03-16 09:40:00|10587.5|10586|10586.5|10585|10588|10586.5|10585.5|10584|3659
1678959900000|2023-03-16 09:45:00|10587|10585.5|10585.5|10584|10587.5|10586|10585|10583.5|4093
1678960200000|2023-03-16 09:50:00|10586|10584.5|10589|10587.5|10590.5|10589|10585.5|10584|4345
1678960500000|2023-03-16 09:55:00|10589.5|10588|10587.5|10585.5|10589.5|10588|10586.5|10585|5266
1678960800000|2023-03-16 10:00:00|10588.5|10586|10590|10588|10592.5|10591|10588|10586|6286
1678961100000|2023-03-16 10:05:00|10589.5|10587.5|10589|10587.5|10590|10588|10588|10586.5|1958
1678961400000|2023-03-16 10:10:00|10589.5|10588|10589.5|10588|10590|10588.5|10587.5|10586|2541
1678961700000|2023-03-16 10:15:00|10589|10587.5|10584|10582.5|10589.5|10588|10583.5|10582|3636
1678962000000|2023-03-16 10:20:00|10584.5|10583|10586.5|10585|10587|10585.5|10584.5|10583|2803
1678962300000|2023-03-16 10:25:00|10587|10585.5|10585.5|10584|10587.5|10586|10584|10582.5|2738
1678962600000|2023-03-16 10:30:00|10585|10583.5|10587.5|10586|10587.5|10586|10583.5|10582|3163
1678962900000|2023-03-16 10:35:00|10588|10586.5|10586.5|10585|10590.5|10589|10586.5|10585|4011
1678963200000|2023-03-16 10:40:00|10587|10585.5|10588|10586.5|10588.5|10587|10584.5|10583|1760
1678963500000|2023-03-16 10:45:00|10587.5|10586|10585|10583.5|10588|10586.5|10583.5|10582|5140
1678963800000|2023-03-16 10:50:00|10584.5|10583|10586.5|10585|10587.5|10586|10584|10582.5|6154
1678964100000|2023-03-16 10:55:00|10587|10585.5|10586|10584.5|10589.5|10588|10586|10584.5|4165
1678964400000|2023-03-16 11:00:00|10586.5|10585|10588|10586|10590|10588|10586|10584.5|3392
1678964700000|2023-03-16 11:05:00|10587.5|10585.5|10591|10589.5|10592|10590.5|10587|10585.5|3529
1678965000000|2023-03-16 11:10:00|10590.5|10589|10593|10591.5|10594|10592|10588|10586.5|4458
1678965300000|2023-03-16 11:15:00|10593.5|10591|10595|10593.5|10595|10593.5|10590|10588.5|3986
1678965600000|2023-03-16 11:20:00|10594.5|10593|10593|10591.5|10596|10594|10592|10590.5|1693
1678965900000|2023-03-16 11:25:00|10592.5|10591|10593.5|10592|10594.5|10593|10591.5|10590|2628
1678966200000|2023-03-16 11:30:00|10594|10592.5|10597.5|10596|10598.5|10596.5|10593.5|10591.5|4790
1678966500000|2023-03-16 11:35:00|10598|10596.5|10598|10596.5|10601.5|10599.5|10598|10596.5|4507
1678966800000|2023-03-16 11:40:00|10597.5|10596|10598|10596.5|10599|10597.5|10596|10594.5|3249
1678967100000|2023-03-16 11:45:00|10597.5|10596|10598.5|10597|10598.5|10597|10596|10594.5|3121
1678967400000|2023-03-16 11:50:00|10599|10597.5|10598.5|10597|10600|10598.5|10598|10596.5|3007
1678967700000|2023-03-16 11:55:00|10598|10596.5|10601|10599.5|10601.5|10600|10597.5|10596|3479
1678968000000|2023-03-16 12:00:00|10600.5|10599|10600.5|10599|10601.5|10600|10599.5|10597.5|2921
1678968300000|2023-03-16 12:05:00|10601|10599.5|10603|10601.5|10603|10601.5|10600.5|10599|2862
1678968600000|2023-03-16 12:10:00|10603.5|10602|10603|10601.5|10604|10602.5|10601|10599.5|3632
1678968900000|2023-03-16 12:15:00|10602.5|10601|10599.5|10598|10603|10601.5|10599.5|10598|2174
1678969200000|2023-03-16 12:20:00|10600|10598.5|10600|10598.5|10601|10599.5|10599|10597.5|2703
1678969500000|2023-03-16 12:25:00|10600.5|10598|10602|10600|10602.5|10601|10599.5|10598|8058
1678969800000|2023-03-16 12:30:00|10601|10599|10601|10599.5|10601.5|10600|10598.5|10597|2525
1678970100000|2023-03-16 12:35:00|10601.5|10600|10600|10598.5|10602.5|10601|10598.5|10597|1522
1678970400000|2023-03-16 12:40:00|10599.5|10598|10612|10610.5|10627.5|10626|10598|10596.5|10244
1678970700000|2023-03-16 12:45:00|10611.5|10610|10610.5|10609|10621.5|10620|10610|10608.5|9796
1678971000000|2023-03-16 12:50:00|10611|10609.5|10622.5|10621|10624|10622.5|10611|10609.5|5357
1678971300000|2023-03-16 12:55:00|10622|10620.5|10617|10615.5|10624|10622.5|10617|10615.5|4819
1678971600000|2023-03-16 13:00:00|10617.5|10616|10616.5|10615|10620|10618.5|10613.5|10612|6704
1678971900000|2023-03-16 13:05:00|10616|10614.5|10621|10619.5|10624|10622.5|10616|10614.5|4413
1678972200000|2023-03-16 13:10:00|10621.5|10620|10625|10622|10625.5|10622|10610|10607|5617
1678972500000|2023-03-16 13:15:00|10623.5|10622.5|10611|10609|10623.5|10622.5|10588.5|10587.5|10665
1678972800000|2023-03-16 13:20:00|10610.5|10608.5|10629.5|10627.5|10635|10633.5|10610|10608.5|8396
1678973100000|2023-03-16 13:25:00|10629|10628|10623|10621|10632|10630.5|10622.5|10621|6390
1678973400000|2023-03-16 13:30:00|10623.5|10621.5|10633.5|10632|10635.5|10634|10623.5|10621.5|7140
1678973700000|2023-03-16 13:35:00|10633|10631.5|10630|10628|10633.5|10632|10624|10622|4483
1678974000000|2023-03-16 13:40:00|10629.5|10627.5|10622|10620.5|10630|10628|10622|10620.5|3674
1678974300000|2023-03-16 13:45:00|10621.5|10620|10622.5|10621|10624.5|10623|10613|10611.5|6672
1678974600000|2023-03-16 13:50:00|10622|10620.5|10618.5|10617|10622|10620.5|10614|10612|6768
1678974900000|2023-03-16 13:55:00|10618|10616.5|10617|10615.5|10619|10617.5|10614.5|10613|4634
1678975200000|2023-03-16 14:00:00|10616.5|10615|10624|10622.5|10628.5|10627|10606|10604.5|6870
1678975500000|2023-03-16 14:05:00|10623.5|10622|10620|10618.5|10624|10622|10616.5|10615|4258
1678975800000|2023-03-16 14:10:00|10619.5|10618|10622|10620.5|10622.5|10621|10617.5|10615.5|4448
1678976100000|2023-03-16 14:15:00|10622.5|10621|10626.5|10624.5|10627|10625.5|10622|10620.5|4219
1678976400000|2023-03-16 14:20:00|10626|10624|10627.5|10626|10627.5|10626|10623|10621.5|4417
1678976700000|2023-03-16 14:25:00|10627|10625.5|10623.5|10622|10628.5|10627|10623|10621.5|4394
1678977000000|2023-03-16 14:30:00|10624|10621.5|10625.5|10624|10626.5|10625|10622.5|10621|4640
1678977300000|2023-03-16 14:35:00|10626|10624.5|10627|10625.5|10628.5|10627|10625.5|10624|2433
1678977600000|2023-03-16 14:40:00|10627.5|10624.5|10632|10630.5|10632.5|10630.5|10625.5|10624|3044
1678977900000|2023-03-16 14:45:00|10631.5|10630|10625.5|10624|10633.5|10632|10624.5|10623|5319
1678978200000|2023-03-16 14:50:00|10626|10624.5|10614|10612.5|10629|10627.5|10610|10608.5|9995
1678978500000|2023-03-16 14:55:00|10614.5|10613|10614.5|10613|10615.5|10614|10603|10601.5|13121
1678978800000|2023-03-16 15:00:00|10614|10612.5|10612.5|10611|10616|10614.5|10610.5|10608.5|4606
1678979100000|2023-03-16 15:05:00|10613|10611.5|10615|10613.5|10615.5|10614|10610|10608.5|3633
1678979400000|2023-03-16 15:10:00|10615.5|10614|10617.5|10615.5|10617.5|10616|10612.5|10611|2229
1678979700000|2023-03-16 15:15:00|10617|10615|10610|10608.5|10617.5|10616|10609.5|10608|4340
1678980000000|2023-03-16 15:20:00|10609.5|10608|10605.5|10604|10610|10608|10600.5|10599|7586
1678980300000|2023-03-16 15:25:00|10606|10604.5|10606|10604.5|10613|10611.5|10606|10604.5|4175
1678980600000|2023-03-16 15:30:00|10605.5|10604|10606|10604|10609.5|10607.5|10603|10601.5|3189
1678980900000|2023-03-16 15:35:00|10605.5|10604.5|10599.5|10598|10607|10605.5|10598|10596.5|4981
1678981200000|2023-03-16 15:40:00|10599|10597.5|10594|10592|10600.5|10599|10592.5|10591|6418
1678981500000|2023-03-16 15:45:00|10593.5|10592.5|10595.5|10594|10596.5|10594.5|10587|10585.5|9413
1678981800000|2023-03-16 15:50:00|10595|10593.5|10594|10592.5|10597.5|10596|10592|10590|6138
1678982100000|2023-03-16 15:55:00|10594.5|10593|10598|10596.5|10604|10602.5|10594.5|10593|6004
1678982400000|2023-03-16 16:00:00|10598.5|10597|10593|10591.5|10600|10598.5|10593|10591.5|3147
1678982700000|2023-03-16 16:05:00|10593.5|10592|10598.5|10596.5|10598.5|10597|10593|10592|3701
1678983000000|2023-03-16 16:10:00|10598|10597|10602|10600.5|10602.5|10601|10596.5|10595|5365
1678983300000|2023-03-16 16:15:00|10601.5|10600|10598|10596.5|10602|10600.5|10598|10596.5|2819
1678983600000|2023-03-16 16:20:00|10597.5|10596|10595.5|10594|10598.5|10597|10595|10593|2863
1678983900000|2023-03-16 16:25:00|10596|10594.5|10596|10594.5|10598.5|10597|10595|10593.5|4355
1678984200000|2023-03-16 16:30:00|10595.5|10594|10595.5|10594|10598|10596.5|10594|10592.5|2569
1678984500000|2023-03-16 16:35:00|10596|10594.5|10596.5|10595|10597.5|10596|10594|10592.5|5739
1678984800000|2023-03-16 16:40:00|10596|10594.5|10594.5|10593|10597|10595.5|10594.5|10593|3984
1678985100000|2023-03-16 16:45:00|10594|10592.5|10593|10591|10594.5|10593|10592|10590.5|5022
1678985400000|2023-03-16 16:50:00|10592.5|10590.5|10592.5|10590.5|10593|10591.5|10592|10590.5|3933
1678985700000|2023-03-16 16:55:00|10592|10591|10589|10587.5|10592.5|10591|10588.5|10587|3200
1678986000000|2023-03-16 17:00:00|10589.5|10587|10587|10585.5|10589.5|10587.5|10586.5|10585|2217
1678986300000|2023-03-16 17:05:00|10586.5|10585|10585.5|10584|10588|10586.5|10585.5|10584|1256
1678986600000|2023-03-16 17:10:00|10585|10583.5|10596.5|10595|10596.5|10595|10584.5|10583|3672
1678986900000|2023-03-16 17:15:00|10597|10595.5|10593|10591.5|10597.5|10596|10589.5|10588|2669
1678987200000|2023-03-16 17:20:00|10592.5|10591|10590|10588.5|10593.5|10592|10590|10588.5|1042
1678987500000|2023-03-16 17:25:00|10589.5|10588|10590|10588.5|10591.5|10590|10588.5|10587|1755
1678987800000|2023-03-16 17:30:00|10590.5|10589|10588|10586|10590.5|10589|10587|10585.5|739
1678988100000|2023-03-16 17:35:00|10587.5|10586.5|10586|10584.5|10589|10587.5|10585.5|10584|435
1678988400000|2023-03-16 17:40:00|10585.5|10584|10587|10585.5|10587.5|10585.5|10585.5|10584|661
1678988700000|2023-03-16 17:45:00|10587.5|10586|10586.5|10585|10588|10586|10585.5|10584|627
1678989000000|2023-03-16 17:50:00|10586|10584.5|10592.5|10591|10595.5|10594|10586|10584.5|1913
1678989300000|2023-03-16 17:55:00|10592|10590.5|10589.5|10588|10592.5|10590.5|10589.5|10588|894
1678989600000|2023-03-16 18:00:00|10590|10588.5|10587|10585.5|10590.5|10588.5|10587|10585.5|304
1678989900000|2023-03-16 18:05:00|10587.5|10586|10585.5|10584|10588|10586.5|10585.5|10584|290
1678990200000|2023-03-16 18:10:00|10586|10584.5|10586.5|10585|10587|10585.5|10585.5|10584|400
1678990500000|2023-03-16 18:15:00|10587|10585.5|10586|10584.5|10587|10585.5|10585.5|10584|268
1678990800000|2023-03-16 18:20:00|10585.5|10584|10585|10583.5|10586|10584|10584.5|10583|731
1678991100000|2023-03-16 18:25:00|10584.5|10583|10584.5|10583|10585.5|10584|10584|10582.5|424
1678991400000|2023-03-16 18:30:00|10585|10583.5|10585|10583.5|10586.5|10585|10584.5|10583|399
1678991700000|2023-03-16 18:35:00|10584.5|10583|10584.5|10583|10585|10583.5|10583|10581.5|259
1678992000000|2023-03-16 18:40:00|10585|10583.5|10583|10581.5|10585|10583.5|10582.5|10581|390
1678992300000|2023-03-16 18:45:00|10583.5|10582|10584.5|10583|10585.5|10584|10583|10581.5|247
1678992600000|2023-03-16 18:50:00|10584|10582.5|10587|10585.5|10587|10585.5|10584|10582.5|102
1678992900000|2023-03-16 18:55:00|10587.5|10585|10584.5|10583|10587.5|10585.5|10583.5|10582|207
1678993200000|2023-03-16 19:00:00|10585|10583.5|10584|10582.5|10585|10583.5|10583.5|10582|42
1678993500000|2023-03-16 19:05:00|10584.5|10583|10584|10582.5|10585.5|10583.5|10583.5|10582|91
1678993800000|2023-03-16 19:10:00|10584.5|10582|10584|10582.5|10584.5|10582.5|10583|10581.5|48
1678994100000|2023-03-16 19:15:00|10584.5|10583|10585.5|10584|10586|10584.5|10584|10582.5|30
1678994400000|2023-03-16 19:20:00|10585|10583.5|10588.5|10587|10588.5|10587|10585|10583.5|111
1678994700000|2023-03-16 19:25:00|10589|10586.5|10588|10586|10589|10587.5|10587.5|10586|98
1678995000000|2023-03-16 19:30:00|10587.5|10586.5|10588|10586.5|10589|10587.5|10587.5|10586|41
1678995300000|2023-03-16 19:35:00|10588.5|10587|10587.5|10586|10588.5|10587|10587.5|10586|193
1678995600000|2023-03-16 19:40:00|10587|10585.5|10588|10586.5|10588|10586.5|10587|10585.5|28
1678995900000|2023-03-16 19:45:00|10587.5|10586|10587.5|10586|10588|10586.5|10586|10584.5|68
1678996200000|2023-03-16 19:50:00|10588|10585.5|10586.5|10585|10588.5|10587|10586.5|10585|87
1678996500000|2023-03-16 19:55:00|10587|10585.5|10587.5|10586|10587.5|10586|10586.5|10585|104
1678996800000|2023-03-16 20:00:00|10588|10585.5|10586.5|10585|10588|10586.5|10586.5|10585|6
1678997100000|2023-03-16 20:05:00|10587|10585.5|10588|10586|10588|10586|10586.5|10585|85
1678997400000|2023-03-16 20:10:00|10588.5|10586.5|10588|10586|10588.5|10586.5|10588|10586|56
1678997700000|2023-03-16 20:15:00|10587.5|10586.5|10587|10585|10587.5|10586.5|10587|10585|21
1678998000000|2023-03-16 20:20:00|10586.5|10584.5|10586.5|10584.5|10586.5|10585|10586.5|10584.5|16
1678998300000|2023-03-16 20:25:00|10587|10585|10587.5|10585.5|10587.5|10585.5|10587|10584.5|39
1678998600000|2023-03-16 20:30:00|10587|10586|10587.5|10585.5|10587.5|10586|10587|10585.5|17
1678998900000|2023-03-16 20:35:00|10587|10585|10587|10585|10587.5|10586|10586.5|10585|10
1678999200000|2023-03-16 20:40:00|10586.5|10585.5|10587|10585.5|10587|10585.5|10586.5|10585|7
1678999500000|2023-03-16 20:45:00|10587.5|10586|10588|10586|10588|10586|10587|10585.5|30
1678999800000|2023-03-16 20:50:00|10587.5|10586.5|10586|10584.5|10588|10586.5|10585.5|10584|13
1679000100000|2023-03-16 20:55:00|10585.5|10584|10587|10584.5|10588|10586|10584.5|10582.5|89
1679012100000|2023-03-17 00:15:00|10588|10585.5|10589.5|10587.5|10589.5|10588|10587.5|10585|62
1679012400000|2023-03-17 00:20:00|10589|10588|10588.5|10586.5|10589.5|10588|10588|10586.5|24
1679012700000|2023-03-17 00:25:00|10588|10587|10586.5|10585|10588.5|10587|10585.5|10584|121
1679013000000|2023-03-17 00:30:00|10587|10584.5|10587.5|10585.5|10587.5|10586|10586|10584|63
1679013300000|2023-03-17 00:35:00|10587|10585|10587|10585.5|10587.5|10585.5|10586|10584.5|8
1679013600000|2023-03-17 00:40:00||10585||10585.5||10585.5||10585|2
1679013900000|2023-03-17 00:45:00|10586.5|10585|10586.5|10584.5|10586.5|10585.5|10586.5|10584.5|2
1679014200000|2023-03-17 00:50:00|10586|10584|10585.5|10583.5|10586|10584.5|10585.5|10583.5|4
1679014500000|2023-03-17 00:55:00|10585|10584|10584.5|10583|10585|10584|10583.5|10582|42
1679014800000|2023-03-17 01:00:00|10585|10583.5|10584.5|10582.5|10585.5|10584|10584|10582.5|35
1679015100000|2023-03-17 01:05:00|10584|10582|10583|10581.5|10585.5|10583.5|10583|10581.5|67
1679015400000|2023-03-17 01:10:00|10583.5|10582|10584|10582.5|10584|10582.5|10583|10581.5|163
1679015700000|2023-03-17 01:15:00|10583.5|10582|10583.5|10582|10584|10582.5|10583.5|10582|14
1679016000000|2023-03-17 01:20:00|10584|10582.5|10586|10584|10586.5|10584.5|10584|10582|135
1679016300000|2023-03-17 01:25:00|10586.5|10584.5|10586|10584|10586.5|10584.5|10586|10584|2
1679016600000|2023-03-17 01:30:00|10586.5|10584.5|10586.5|10584.5|10587|10585.5|10586.5|10584.5|16
1679016900000|2023-03-17 01:35:00|10586|10585|10586|10584.5|10586.5|10585|10586|10584.5|12
1679017200000|2023-03-17 01:40:00|10585.5|10584|10586|10584|10586|10584.5|10585.5|10584|0
1679017500000|2023-03-17 01:45:00|10585.5|10583.5|10586|10584|10586|10584|10585.5|10583.5|11
1679017800000|2023-03-17 01:50:00|10585.5|10584.5|10585.5|10584|10586|10584.5|10585.5|10584|2
1679018100000|2023-03-17 01:55:00|10586|10584.5|10586.5|10584.5|10586.5|10584.5|10585.5|10584.5|7
1679018400000|2023-03-17 02:00:00|10587.5|10585|10586.5|10584.5|10588|10586|10586|10584.5|48
1679018700000|2023-03-17 02:05:00|10586|10584|10586.5|10584.5|10586.5|10585|10585.5|10584|39
1679019000000|2023-03-17 02:10:00|10587|10585|10587.5|10585.5|10587.5|10586|10587|10584.5|37
1679019300000|2023-03-17 02:15:00|10588|10586|10588|10586|10588|10586.5|10587.5|10585.5|12
1679019600000|2023-03-17 02:20:00|10587.5|10585.5|10587|10585.5|10588|10586|10587|10585.5|4
1679019900000|2023-03-17 02:25:00|10587.5|10586|10588.5|10586.5|10588.5|10587|10587|10585.5|3
1679020200000|2023-03-17 02:30:00|10588|10587|10587.5|10586|10588.5|10587|10587.5|10586|1
1679020500000|2023-03-17 02:35:00|10587|10585.5|10587|10585|10587|10585.5|10586.5|10585|16
1679020800000|2023-03-17 02:40:00|10586.5||10586.5||10586.5||10586.5||0
1679021100000|2023-03-17 02:45:00|10587|10584.5|10586.5|10585|10587|10585|10586.5|10584.5|7
1679021400000|2023-03-17 02:50:00|10586|10584.5|10586.5|10585|10587|10585|10586|10584.5|3
1679021700000|2023-03-17 02:55:00|10587|10584.5|10586.5|10585|10587|10585|10586.5|10584.5|1
1679022000000|2023-03-17 03:00:00|10586|10584.5|10585.5|10584|10586.5|10584.5|10585.5|10584|11
1679022300000|2023-03-17 03:05:00|10586|10584.5|10585.5|10584|10586|10584.5|10585.5|10584|2
1679022600000|2023-03-17 03:10:00|10585|10583.5|10584.5|10582.5|10585.5|10583.5|10584|10582|19
1679022900000|2023-03-17 03:15:00|10584|10583|10585|10583|10585|10583.5|10584|10583|16
1679023200000|2023-03-17 03:20:00|10585.5|10583.5|10585.5|10583.5|10585.5|10583.5|10585|10583|5
1679023500000|2023-03-17 03:25:00|10585|10584|10585.5|10584|10586|10584.5|10585|10583.5|45
1679023800000|2023-03-17 03:30:00|10585|10583.5|10585.5|10583.5|10585.5|10584|10585|10583.5|25
1679024100000|2023-03-17 03:35:00|10585|10583|10585|10583|10585.5|10583|10585|10583|11
1679024400000|2023-03-17 03:40:00|10584.5|10583.5|10585|10583.5|10585|10583.5|10584.5|10583.5|0
1679024700000|2023-03-17 03:45:00|10584.5|10583|10584|10582|10585|10583|10583.5|10582|56
1679025000000|2023-03-17 03:50:00|10583.5|10581.5|10583.5|10581.5|10584|10582|10583|10581.5|6
1679025300000|2023-03-17 03:55:00|10583|10581|10583.5|10581.5|10583.5|10582|10583|10581|8
1679025600000|2023-03-17 04:00:00|10583|10582|10583.5|10581.5|10583.5|10582|10583|10581.5|2
1679025900000|2023-03-17 04:05:00|10583|10582|10583.5|10581.5|10583.5|10582|10583|10581.5|0
1679026200000|2023-03-17 04:10:00|10583|10582|10583|10581.5|10583.5|10582|10583|10581.5|0
1679026800000|2023-03-17 04:20:00|10583.5|10582|10583.5|10581.5|10583.5|10582|10583|10581.5|5
1679027100000|2023-03-17 04:25:00|10583|10582|10583.5|10582|10583.5|10582|10583|10582|0
1679027400000|2023-03-17 04:30:00|10583|10581.5|10582.5|10581|10583.5|10581.5|10582.5|10581|50
1679027700000|2023-03-17 04:35:00|10583|10582|10583.5|10582|10584|10582.5|10582.5|10581.5|62
1679028000000|2023-03-17 04:40:00|10584|10581.5|10583.5|10582|10584|10582|10582.5|10581|48
1679028300000|2023-03-17 04:45:00|10584|10582.5|10584|10582.5|10585|10583|10583.5|10582|45
1679028600000|2023-03-17 04:50:00|10584.5|10583|10585|10583|10585|10583.5|10584|10582.5|13
1679028900000|2023-03-17 04:55:00|10584.5|10582.5|10584.5|10583|10585|10583|10584|10582.5|70
1679029200000|2023-03-17 05:00:00|10585|10582.5|10584|10582.5|10585|10583|10584|10582.5|14
1679029500000|2023-03-17 05:05:00|10584.5|10583|10584.5|10582.5|10584.5|10583|10584|10582.5|4
1679029800000|2023-03-17 05:10:00|10584||10584.5||10584.5||10584||1
1679030100000|2023-03-17 05:15:00|10584|10583|10584.5|10582.5|10584.5|10583|10584|10582.5|2
1679030400000|2023-03-17 05:20:00|10585|10583|10584.5|10583|10585|10583|10584.5|10583|2
1679030700000|2023-03-17 05:25:00|10585|10583.5|10585|10583.5|10585.5|10583.5|10584.5|10583.5|23
1679031000000|2023-03-17 05:30:00|10584.5|10583|10585|10583.5|10585.5|10583.5|10584.5|10583|35
1679031300000|2023-03-17 05:35:00|10584.5|10583|10585.5|10583.5|10585.5|10584|10584.5|10583|32
1679031600000|2023-03-17 05:40:00|10585|10584|10584.5|10582.5|10586|10584|10584|10582.5|45
1679031900000|2023-03-17 05:45:00|10584|10582|10584.5|10582.5|10584.5|10582.5|10583.5|10582|6
1679032200000|2023-03-17 05:50:00|10584|10583|10584|10582|10584.5|10583|10583.5|10582|7
1679032500000|2023-03-17 05:55:00|10584.5|10582.5|10584.5|10583|10585|10583|10584|10582|6
1679032800000|2023-03-17 06:00:00|10584|10582.5|10584|10582|10585|10583|10583.5|10582|42
1679033100000|2023-03-17 06:05:00|10583.5|10581.5|10583.5|10581.5|10583.5|10582|10582.5|10581|66
1679033400000|2023-03-17 06:10:00|10583|10581|10583.5|10581.5|10584|10582|10582.5|10581|86
1679033700000|2023-03-17 06:15:00|10583|10581|10583.5|10581.5|10583.5|10582|10583|10581|44
1679034000000|2023-03-17 06:20:00|10583|10582|10583.5|10581.5|10584|10582|10583|10581|72
1679034300000|2023-03-17 06:25:00|10583|10581|10583|10581.5|10583.5|10581.5|10582.5|10580.5|154
1679034600000|2023-03-17 06:30:00|10582.5|10580.5|10584|10582.5|10584|10582.5|10582.5|10580.5|115
1679034900000|2023-03-17 06:35:00|10583.5|10582|10583.5|10582|10584|10582.5|10583.5|10581.5|118
1679035200000|2023-03-17 06:40:00|10584|10581.5|10584|10582.5|10585|10583|10583.5|10581.5|75
1679035500000|2023-03-17 06:45:00|10584.5|10582|10586.5|10585|10586.5|10585|10583.5|10582|143
1679035800000|2023-03-17 06:50:00|10586|10584.5|10587.5|10586|10587.5|10586|10585.5|10584|64
1679036100000|2023-03-17 06:55:00|10588|10586.5|10586.5|10585|10588|10586.5|10586|10584.5|509
1679036400000|2023-03-17 07:00:00|10587|10585.5|10590|10588.5|10592|10590|10587|10585.5|1145
1679036700000|2023-03-17 07:05:00|10590.5|10589|10583.5|10582|10590.5|10589|10583.5|10582|657
1679037000000|2023-03-17 07:10:00|10583|10581.5|10581.5|10580|10585|10583.5|10581|10579.5|1216
1679037300000|2023-03-17 07:15:00|10582|10580.5|10582|10580.5|10582.5|10581|10581|10579.5|708
1679037600000|2023-03-17 07:20:00|10582.5|10581|10583|10581.5|10583.5|10582|10581|10579.5|918
1679037900000|2023-03-17 07:25:00|10583.5|10582|10582.5|10581|10583.5|10582|10580.5|10579|872
1679038200000|2023-03-17 07:30:00|10583|10581.5|10588.5|10587|10589|10587.5|10583|10581.5|1553
1679038500000|2023-03-17 07:35:00|10589.5|10586.5|10593.5|10591.5|10594|10592.5|10588|10586.5|2009
1679038800000|2023-03-17 07:40:00|10594|10592|10597.5|10595.5|10599|10597.5|10593.5|10592|3252
1679039100000|2023-03-17 07:45:00|10597|10596|10597|10595|10601|10599.5|10595.5|10594|2388
1679039400000|2023-03-17 07:50:00|10596|10595.5|10594.5|10592.5|10599|10597.5|10593.5|10592|2522
1679039700000|2023-03-17 07:55:00|10594|10593|10593.5|10592|10595|10593|10593|10591.5|1152
1679040000000|2023-03-17 08:00:00|10594|10592.5|10594|10592.5|10595.5|10593.5|10590.5|10589|2715
1679040300000|2023-03-17 08:05:00|10593.5|10592|10591.5|10590|10593.5|10592|10590.5|10589|2278
1679040600000|2023-03-17 08:10:00|10592|10590.5|10585|10583.5|10592|10590.5|10584|10582.5|4502
1679040900000|2023-03-17 08:15:00|10584.5|10583|10584|10582.5|10586|10584.5|10581.5|10580|3456
1679041200000|2023-03-17 08:20:00|10583.5|10582|10586|10584.5|10587|10585.5|10583|10581.5|2516
1679041500000|2023-03-17 08:25:00|10586.5|10585|10589.5|10588|10592|10590.5|10585|10583.5|3310
1679041800000|2023-03-17 08:30:00|10589|10587.5|10587|10585.5|10590.5|10589|10586|10584.5|2391
1679042100000|2023-03-17 08:35:00|10586.5|10585|10582.5|10581|10587|10585.5|10579.5|10577.5|3446
1679042400000|2023-03-17 08:40:00|10582|10580.5|10583.5|10582|10584.5|10582.5|10581|10579.5|2640
1679042700000|2023-03-17 08:45:00|10583|10581.5|10583|10581.5|10584|10582|10581|10579.5|1914
1679043000000|2023-03-17 08:50:00|10583.5|10582|10579.5|10578|10583.5|10582|10579.5|10578|2384
1679043300000|2023-03-17 08:55:00|10580|10578.5|10578.5|10577|10581|10579.5|10578.5|10577|2254
1679043600000|2023-03-17 09:00:00|10578|10576.5|10581.5|10580|10581.5|10580|10577|10575.5|3362
1679043900000|2023-03-17 09:05:00|10581|10579.5|10585.5|10584|10585.5|10584|10580|10578.5|2248
1679044200000|2023-03-17 09:10:00|10586|10583.5|10585|10583.5|10586.5|10585|10584|10582.5|2217
1679044500000|2023-03-17 09:15:00|10585.5|10584|10581.5|10580|10585.5|10584|10581|10579.5|2736
1679044800000|2023-03-17 09:20:00|10582|10580.5|10584|10582.5|10584.5|10583|10581.5|10580|2231
1679045100000|2023-03-17 09:25:00|10584.5|10583|10586|10584|10586.5|10585|10584|10582.5|1873
1679045400000|2023-03-17 09:30:00|10585.5|10584.5|10588|10586.5|10588.5|10587|10585|10583.5|3770
1679045700000|2023-03-17 09:35:00|10588.5|10587|10588.5|10587|10589.5|10588|10587|10585.5|3792
1679046000000|2023-03-17 09:40:00|10589|10587.5|10587.5|10585.5|10589|10587.5|10585|10583.5|2241
1679046300000|2023-03-17 09:45:00|10587|10586|10586|10584.5|10587.5|10586|10585|10583|1732
1679046600000|2023-03-17 09:50:00|10585.5|10584|10589|10587|10592|10590.5|10585.5|10584|2393
1679046900000|2023-03-17 09:55:00|10588.5|10587.5|10588|10586|10590.5|10589|10587.5|10586|3040
1679047200000|2023-03-17 10:00:00|10587.5|10585.5|10590|10588.5|10591.5|10590|10586.5|10585|3360
1679047500000|2023-03-17 10:05:00|10590.5|10589|10589|10587.5|10592.5|10591|10589|10587.5|3891
1679047800000|2023-03-17 10:10:00|10588.5|10587|10588|10586.5|10590|10588.5|10587|10585.5|3010
1679048100000|2023-03-17 10:15:00|10587.5|10586|10589|10587.5|10589|10587.5|10586|10584.5|3466
1679048400000|2023-03-17 10:20:00|10589.5|10587|10593.5|10591.5|10593.5|10591.5|10588|10586.5|3094
1679048700000|2023-03-17 10:25:00|10593|10592|10596.5|10595|10597.5|10596|10593|10591.5|3244
1679049000000|2023-03-17 10:30:00|10596|10594.5|10591|10589.5|10597|10595.5|10590.5|10589|3382
1679049300000|2023-03-17 10:35:00|10590.5|10589|10587|10585.5|10590.5|10589|10586.5|10585|5968
1679049600000|2023-03-17 10:40:00|10586.5|10585|10587|10585.5|10588|10586.5|10585.5|10584|3610
1679049900000|2023-03-17 10:45:00|10587.5|10586|10586|10584|10588|10586.5|10583|10581.5|3588
1679050200000|2023-03-17 10:50:00|10585.5|10584.5|10587.5|10586|10589|10587.5|10584.5|10583|2964
1679050500000|2023-03-17 10:55:00|10588|10585.5|10589.5|10588|10590|10588.5|10586.5|10585|4993
1679050800000|2023-03-17 11:00:00|10590|10588.5|10591.5|10590|10592|10590.5|10587.5|10586|3769
1679051100000|2023-03-17 11:05:00|10592|10590.5|10595|10593|10595|10593.5|10590.5|10589|1981
1679051400000|2023-03-17 11:10:00|10594.5|10592.5|10598|10596|10598.5|10597|10593.5|10592|8443
1679051700000|2023-03-17 11:15:00|10597.5|10596.5|10598.5|10597|10601|10599.5|10595|10593.5|6731
1679052000000|2023-03-17 11:20:00|10598|10596.5|10602.5|10601|10606.5|10605|10597|10595.5|5496
1679052300000|2023-03-17 11:25:00|10603|10601.5|10606.5|10605|10608.5|10607|10602.5|10601|8622
1679052600000|2023-03-17 11:30:00|10607|10604.5|10601|10599.5|10607|10605.5|10600.5|10598.5|5391
1679052900000|2023-03-17 11:35:00|10601.5|10600|10603.5|10602|10603.5|10602|10596.5|10595|3409
1679053200000|2023-03-17 11:40:00|10604|10602.5|10604.5|10603|10608.5|10607|10601.5|10600|3779
1679053500000|2023-03-17 11:45:00|10605|10602.5|10604.5|10603|10606.5|10605|10602|10600.5|2988
1679053800000|2023-03-17 11:50:00|10604|10602.5|10598|10596.5|10604|10602.5|10597.5|10596|2866
1679054100000|2023-03-17 11:55:00|10597.5|10596|10597|10595.5|10599|10597.5|10596.5|10594.5|2688
1679054400000|2023-03-17 12:00:00|10597.5|10596|10598.5|10596.5|10601.5|10600|10596|10594.5|4096
1679054700000|2023-03-17 12:05:00|10598|10597|10597.5|10596|10600|10598.5|10596|10594.5|1868
1679055000000|2023-03-17 12:10:00|10598|10596.5|10597.5|10596|10598|10596.5|10596.5|10595|7436
1679055300000|2023-03-17 12:15:00|10597|10595.5|10599.5|10598|10600.5|10599|10597|10595.5|2412
1679055600000|2023-03-17 12:20:00|10600|10598.5|10603.5|10602|10604.5|10603|10599.5|10598|2319
1679055900000|2023-03-17 12:25:00|10604|10602.5|10605.5|10604|10606.5|10605|10602|10600.5|7137
1679056200000|2023-03-17 12:30:00|10606|10603.5|10611.5|10610|10611.5|10610|10605|10603.5|4306
1679056500000|2023-03-17 12:35:00|10612|10610.5|10616|10614.5|10616.5|10615|10610|10608.5|3953
1679056800000|2023-03-17 12:40:00|10615.5|10614|10616.5|10615|10620|10618.5|10615|10613.5|4503
1679057100000|2023-03-17 12:45:00|10617|10615.5|10623|10621.5|10625.5|10623.5|10616|10614.5|5235
1679057400000|2023-03-17 12:50:00|10623.5|10622|10616.5|10615|10623.5|10622|10614.5|10613|5362
1679057700000|2023-03-17 12:55:00|10617|10614.5|10615|10613.5|10618|10616.5|10613|10611.5|2932
1679058000000|2023-03-17 13:00:00|10614.5|10613|10620.5|10619|10621|10619.5|10614.5|10613|4284
1679058300000|2023-03-17 13:05:00|10620|10618.5|10620|10618.5|10622.5|10621|10619.5|10618|2043
1679058600000|2023-03-17 13:10:00|10619.5|10618|10614|10612.5|10619.5|10618|10611.5|10610|5235
1679058900000|2023-03-17 13:15:00|10613.5|10612|10612|10610|10616.5|10615|10611.5|10610|2585
1679059200000|2023-03-17 13:20:00|10611.5|10610.5|10610|10608.5|10612|10610.5|10608.5|10607|4931
1679059500000|2023-03-17 13:25:00|10610.5|10609|10612|10610.5|10612.5|10611|10607.5|10606|3418
1679059800000|2023-03-17 13:30:00|10611.5|10610|10614.5|10613|10615.5|10614|10610.5|10609|2226
1679060100000|2023-03-17 13:35:00|10614|10612.5|10617.5|10616|10618|10616.5|10614|10612.5|2079
1679060400000|2023-03-17 13:40:00|10617|10615.5|10617.5|10616|10618|10616.5|10615.5|10614|2698
1679060700000|2023-03-17 13:45:00|10617|10615.5|10620|10618|10620.5|10619|10617|10615.5|2700
1679061000000|2023-03-17 13:50:00|10619.5|10618.5|10619|10617.5|10621|10619.5|10618.5|10616.5|2740
1679061300000|2023-03-17 13:55:00|10619.5|10618|10618.5|10617|10620.5|10619|10618|10616.5|2588
1679061600000|2023-03-17 14:00:00|10621|10619.5|10618|10616.5|10625|10623|10618|10616.5|4655
1679061900000|2023-03-17 14:05:00|10618.5|10616|10619.5|10618|10621.5|10620|10616|10614.5|2614
1679062200000|2023-03-17 14:10:00|10619|10617.5|10621|10619|10622.5|10620.5|10619|10617.5|2232
1679062500000|2023-03-17 14:15:00|10620.5|10619.5|10619.5|10618|10621.5|10620|10616.5|10615|2843
1679062800000|2023-03-17 14:20:00|10619|10617.5|10622|10620|10622|10620.5|10618.5|10617|2494
1679063100000|2023-03-17 14:25:00|10622.5|10620.5|10626|10624.5|10626|10624.5|10621.5|10620|4306
1679063400000|2023-03-17 14:30:00|10626.5|10625|10626|10624.5|10629|10627.5|10625|10623.5|6356
1679063700000|2023-03-17 14:35:00|10625.5|10624|10629|10627.5|10630|10628.5|10623|10621.5|3828
1679064000000|2023-03-17 14:40:00|10629.5|10628|10630|10628|10633|10631.5|10628|10626.5|4257
1679064300000|2023-03-17 14:45:00|10629.5|10628.5|10623|10621|10630.5|10629|10622.5|10621|3287
1679064600000|2023-03-17 14:50:00|10622.5|10621.5|10624|10622|10625.5|10624|10621.5|10620|3390
1679064900000|2023-03-17 14:55:00|10623.5|10621.5|10626.5|10625|10627|10625.5|10623|10621.5|2131
1679065200000|2023-03-17 15:00:00|10627|10625.5|10634|10632.5|10634.5|10632.5|10626.5|10625.5|3316
1679065500000|2023-03-17 15:05:00|10633.5|10632|10634|10632.5|10635|10633.5|10631.5|10630|2631
1679065800000|2023-03-17 15:10:00|10633.5|10632|10626|10624.5|10634|10632.5|10624.5|10623|4280
1679066100000|2023-03-17 15:15:00|10626.5|10625|10626.5|10625|10630|10628.5|10626|10624.5|2636
1679066400000|2023-03-17 15:20:00|10626|10624.5|10630.5|10629|10631|10629.5|10626|10624.5|2243
1679066700000|2023-03-17 15:25:00|10630|10628.5|10632.5|10631|10633.5|10632|10629.5|10627.5|2679
1679067000000|2023-03-17 15:30:00|10632|10630.5|10632|10630.5|10632|10630.5|10630.5|10629|4513
1679067300000|2023-03-17 15:35:00|10631.5|10630|10633|10631.5|10633.5|10632|10631|10629.5|1793
1679067600000|2023-03-17 15:40:00|10632.5|10631|10632|10630.5|10633.5|10632|10631.5|10630|1439
1679067900000|2023-03-17 15:45:00|10631.5|10630|10630|10628.5|10632.5|10631|10629|10627|2935
1679068200000|2023-03-17 15:50:00|10629.5|10628|10630|10628.5|10631|10629.5|10627.5|10626|2951
1679068500000|2023-03-17 15:55:00|10630.5|10628|10633|10631|10633|10631.5|10628.5|10627|3157
1679068800000|2023-03-17 16:00:00|10632.5|10631.5|10631.5|10630|10633|10631.5|10630.5|10629|1772
1679069100000|2023-03-17 16:05:00|10632|10630.5|10631.5|10630|10633.5|10632|10630.5|10629|4663
1679069400000|2023-03-17 16:10:00|10631|10629.5|10633|10631.5|10633.5|10632|10630|10628|5706
1679069700000|2023-03-17 16:15:00|10632|10630.5|10627.5|10626|10633|10631.5|10627.5|10626|3254
1679070000000|2023-03-17 16:20:00|10628|10626.5|10627|10625.5|10628.5|10627|10626|10624.5|2700
1679070300000|2023-03-17 16:25:00|10627.5|10625|10626|10624.5|10628|10626.5|10625.5|10624|2215
1679070600000|2023-03-17 16:30:00|10625.5|10624|10629|10627.5|10629.5|10628|10624.5|10623|5195
1679070900000|2023-03-17 16:35:00|10628.5|10627|10631.5|10630|10632|10630.5|10628.5|10627|6607
1679071200000|2023-03-17 16:40:00|10631|10629.5|10634|10632.5|10634.5|10633|10630.5|10629|1327
1679071500000|2023-03-17 16:45:00|10634.5|10633|10635|10633|10635|10633.5|10634|10632.5|2013
1679071800000|2023-03-17 16:50:00|10634.5|10633.5|10635.5|10634|10636.5|10635|10634|10632.5|2583
1679072100000|2023-03-17 16:55:00|10635|10633.5|10635.5|10634|10636.5|10635|10635|10633.5|1004
1679072400000|2023-03-17 17:00:00|10636|10634.5|10637|10635.5|10639|10637|10636|10634.5|1472
1679072700000|2023-03-17 17:05:00|10636.5|10635|10636|10634.5|10637|10635.5|10635.5|10633.5|1794
1679073000000|2023-03-17 17:10:00|10635.5|10634|10635.5|10634|10636|10634.5|10635|10633.5|1115
1679073300000|2023-03-17 17:15:00|10636|10634.5|10635|10633.5|10636|10634.5|10634.5|10633|1153
1679073600000|2023-03-17 17:20:00|10634.5|10633|10635.5|10634|10636|10634|10634.5|10633|1613
1679073900000|2023-03-17 17:25:00|10636|10634.5|10636|10634.5|10636.5|10635|10635|10633.5|2061
1679074200000|2023-03-17 17:30:00|10636.5|10634|10636.5|10635|10636.5|10635|10636|10634|1484
1679074500000|2023-03-17 17:35:00|10637|10635.5|10638|10636.5|10638.5|10637|10636.5|10635|1090
1679074800000|2023-03-17 17:40:00|10638.5|10637|10637|10635.5|10639|10637.5|10637|10635.5|765
1679075100000|2023-03-17 17:45:00|10637.5|10636|10637.5|10636|10639|10637.5|10637|10635.5|976
1679075400000|2023-03-17 17:50:00|10638|10636.5|10639.5|10638|10640|10638|10637|10635.5|734
1679075700000|2023-03-17 17:55:00|10639|10637.5|10638.5|10637|10640|10638|10638|10636.5|404
1679076000000|2023-03-17 18:00:00|10638|10636.5|10641|10639.5|10641.5|10640|10638|10636.5|610
1679076300000|2023-03-17 18:05:00|10641.5|10639|10643|10641.5|10644|10642|10641.5|10639|700
1679076600000|2023-03-17 18:10:00|10643.5|10642|10645|10643|10645.5|10644|10643|10641.5|546
1679076900000|2023-03-17 18:15:00|10644.5|10644|10645|10643.5|10646.5|10645|10644|10642.5|437
1679077200000|2023-03-17 18:20:00|10645.5|10644|10645.5|10644|10648.5|10647|10645|10643.5|886
1679077500000|2023-03-17 18:25:00|10645|10643.5|10645.5|10644|10647.5|10646|10644.5|10643|286
1679077800000|2023-03-17 18:30:00|10646|10644.5|10644|10642.5|10648.5|10647|10644|10642.5|742
1679078100000|2023-03-17 18:35:00|10643.5|10642|10646.5|10645|10647.5|10646|10642|10640.5|855
1679078400000|2023-03-17 18:40:00|10646|10644.5|10643.5|10642|10646.5|10645|10642.5|10641|418
1679078700000|2023-03-17 18:45:00|10644|10642.5|10643|10641|10645|10643|10642.5|10641|509
1679079000000|2023-03-17 18:50:00|10643.5|10641.5|10646|10644.5|10647.5|10646|10643.5|10641.5|389
1679079300000|2023-03-17 18:55:00|10645.5|10644|10648.5|10647|10649.5|10647.5|10641.5|10640|685
1679079600000|2023-03-17 19:00:00|10648|10646.5|10645|10643.5|10649|10647.5|10645|10643|199
1679079900000|2023-03-17 19:05:00|10644.5|10643|10644|10642.5|10645|10643.5|10643|10641.5|512
1679080200000|2023-03-17 19:10:00|10644.5|10643|10642|10640.5|10644.5|10643|10641.5|10640|474
1679080500000|2023-03-17 19:15:00|10642.5|10641|10645.5|10644|10646.5|10645|10642.5|10640.5|487
1679080800000|2023-03-17 19:20:00|10646|10644.5|10646|10644.5|10646.5|10645|10645|10643.5|461
1679081100000|2023-03-17 19:25:00|10645.5|10644|10647.5|10646|10647.5|10646|10645|10643.5|229
1679081400000|2023-03-17 19:30:00|10648|10646.5|10647|10645.5|10648|10646.5|10646.5|10645|157
1679081700000|2023-03-17 19:35:00|10647.5|10646|10646.5|10645|10650|10648.5|10646.5|10645|157
1679082000000|2023-03-17 19:40:00|10647|10644.5|10643|10641.5|10647|10645|10643|10641|208
1679082300000|2023-03-17 19:45:00|10643.5|10642|10645|10643.5|10645.5|10644|10643.5|10642|62
1679082600000|2023-03-17 19:50:00|10644.5|10643|10644.5|10643|10645|10643.5|10643.5|10642|80
1679082900000|2023-03-17 19:55:00|10645|10643.5|10641|10639.5|10645|10643.5|10640.5|10639|229
1679083200000|2023-03-17 20:00:00|10642|10640|10642|10640|10643.5|10642|10641.5|10639.5|73
1679083500000|2023-03-17 20:05:00|10641.5|10641|10644|10642|10644.5|10643|10641.5|10640.5|191
1679083800000|2023-03-17 20:10:00|10644.5|10642.5|10644.5|10643|10645.5|10644|10643.5|10642|193
1679084100000|2023-03-17 20:15:00|10644|10642.5|10643|10641.5|10644|10642.5|10643|10641|75
1679084400000|2023-03-17 20:20:00|10643.5|10642|10642|10640.5|10644.5|10643|10642|10640|27
1679084700000|2023-03-17 20:25:00|10642.5|10640|10642.5|10640.5|10642.5|10641|10641.5|10639.5|46
1679085000000|2023-03-17 20:30:00|10643|10641|10643|10641|10643|10641.5|10642.5|10641|22
1679085300000|2023-03-17 20:35:00|10643.5|10640.5|10643.5|10641.5|10643.5|10641.5|10643.5|10640.5|38
1679085600000|2023-03-17 20:40:00|10643|10642|10643|10641|10643|10642|10643|10641|36
1679085900000|2023-03-17 20:45:00|10642.5|10640.5|10642.5|10641|10643.5|10641.5|10642.5|10640.5|294
1679086200000|2023-03-17 20:50:00|10642|10640.5|10639.5|10638|10642.5|10640.5|10639.5|10638|97
1679086500000|2023-03-17 20:55:00|10640|10638.5|10642.5|10638.5|10643|10640.5|10638.5|10637|249
1679271300000|2023-03-20 00:15:00|10626.5|10624|10625|10623.5|10628|10626|10625|10623.5|441
1679271600000|2023-03-20 00:20:00|10624.5|10623|10624|10622.5|10624.5|10623|10624|10622.5|183
1679271900000|2023-03-20 00:25:00|10623|10621.5|10623|10621.5|10624|10622|10622.5|10620.5|245
1679272200000|2023-03-20 00:30:00|10623.5|10622|10615.5|10614|10623.5|10622|10615.5|10614|275
1679272500000|2023-03-20 00:35:00|10615|10613|10613|10611.5|10615.5|10614|10613|10611.5|158
1679272800000|2023-03-20 00:40:00|10612.5|10611|10611.5|10610|10613|10611|10611.5|10610|161
1679273100000|2023-03-20 00:45:00|10611|10609.5|10610.5|10609|10611.5|10609.5|10610|10608.5|49
1679273400000|2023-03-20 00:50:00|10611|10609.5|10612|10610.5|10612.5|10611|10610|10608.5|247
1679273700000|2023-03-20 00:55:00|10611.5|10610|10611|10609.5|10612|10610|10610.5|10609|34
1679274000000|2023-03-20 01:00:00|10611.5|10610|10608.5|10607|10612.5|10611|10608|10606|1253
1679274300000|2023-03-20 01:05:00|10608|10606.5|10607.5|10606|10609|10607|10607.5|10606|173
1679274600000|2023-03-20 01:10:00|10606.5|10605|10610.5|10609|10610.5|10609|10606.5|10605|283
1679274900000|2023-03-20 01:15:00|10610|10608.5|10611|10609|10611|10609.5|10610|10608.5|30
1679275200000|2023-03-20 01:20:00|10610.5|10608.5|10611.5|10610|10612.5|10611|10610|10608.5|229
1679275500000|2023-03-20 01:25:00|10612|10610.5|10613.5|10611.5|10614.5|10613|10611.5|10610|440
1679275800000|2023-03-20 01:30:00|10613|10612|10614.5|10613|10616|10614|10611.5|10610|375
1679276100000|2023-03-20 01:35:00|10615|10612.5|10616|10614|10616.5|10614.5|10612|10610|54
1679276400000|2023-03-20 01:40:00|10616.5|10613.5|10614.5|10613|10616.5|10613.5|10614|10612.5|32
1679276700000|2023-03-20 01:45:00|10615|10612.5|10615.5|10613.5|10615.5|10613.5|10612|10610.5|20
1679277000000|2023-03-20 01:50:00|10616|10614|10613.5|10612|10616|10614|10613.5|10612|53
1679277300000|2023-03-20 01:55:00|10613|10611.5|10613.5|10612|10614|10612|10613|10611.5|20
1679277600000|2023-03-20 02:00:00|10614|10611.5|10613.5|10611.5|10614|10612|10612|10610.5|26
1679277900000|2023-03-20 02:05:00|10613|10612|10614|10612|10614.5|10612.5|10613|10611.5|10
1679278200000|2023-03-20 02:10:00|10613.5|10612.5|10614.5|10612.5|10614.5|10613|10613.5|10612|15
1679278500000|2023-03-20 02:15:00|10614|10612|10614.5|10612.5|10614.5|10612.5|10613.5|10612|16
1679278800000|2023-03-20 02:20:00|10614|10612|10614|10612|10614.5|10613|10613.5|10612|19
1679279100000|2023-03-20 02:25:00|10614.5|10612.5|10614.5|10613|10614.5|10613|10614|10612.5|22
1679279400000|2023-03-20 02:30:00|10615|10613.5|10615|10613.5|10615.5|10613.5|10614.5|10613|38
1679279700000|2023-03-20 02:35:00|10615.5|10614|10618.5|10616.5|10618.5|10617|10615|10614|59
1679280000000|2023-03-20 02:40:00|10618|10616|10618|10616|10618.5|10616.5|10617.5|10616|12
1679280300000|2023-03-20 02:45:00|10617.5|10615.5|10617|10615.5|10618|10615.5|10617|10615.5|15
1679280600000|2023-03-20 02:50:00|10616.5|10615|10617|10615|10617|10615|10616|10614.5|19
1679280900000|2023-03-20 02:55:00|10616.5|10615.5|10616.5|10615|10617.5|10615.5|10616.5|10615|4
1679281200000|2023-03-20 03:00:00|10617|10615.5|10617|10615.5|10617.5|10615.5|10616|10614.5|49
1679281500000|2023-03-20 03:05:00|10617.5|10616|10617.5|10615.5|10618|10616|10617|10615.5|2
1679281800000|2023-03-20 03:10:00|10617|10616|10619.5|10617.5|10619.5|10618|10617|10615.5|84
1679282100000|2023-03-20 03:15:00|10619|10617|10620.5|10619|10621.5|10619.5|10618.5|10617|236
1679282400000|2023-03-20 03:20:00|10620|10618.5|10620|10618|10622|10620.5|10619.5|10618|167
1679282700000|2023-03-20 03:25:00|10619.5|10618.5|10621.5|10619.5|10622|10620.5|10619.5|10618|108
1679283000000|2023-03-20 03:30:00|10621|10620|10621.5|10619.5|10623|10621.5|10621|10619.5|201
1679283300000|2023-03-20 03:35:00|10621|10620|10622|10620.5|10623.5|10622|10620.5|10619|233
1679283600000|2023-03-20 03:40:00|10622.5|10620|10621.5|10619.5|10622.5|10620.5|10621.5|10619.5|49
1679283900000|2023-03-20 03:45:00|10622|10620|10622.5|10620.5|10622.5|10621|10622|10619.5|40
1679284200000|2023-03-20 03:50:00|10622|10620|10622|10620.5|10623|10621.5|10621.5|10620|2
1679284500000|2023-03-20 03:55:00|10622.5|10621|10622.5|10620.5|10623|10621|10622|10620.5|31
1679284800000|2023-03-20 04:00:00|10622|10621|10622.5|10620.5|10623|10621|10622|10620.5|6
1679285100000|2023-03-20 04:05:00|10622|10621|10622|10620.5|10622.5|10621|10622|10620.5|4
1679285400000|2023-03-20 04:10:00|10622.5|10621|10624.5|10622.5|10625.5|10624|10622.5|10621|16
1679285700000|2023-03-20 04:15:00|10624|10622|10624.5|10622.5|10624.5|10623|10623.5|10622|20
1679286000000|2023-03-20 04:20:00|10624|10623|10623|10621.5|10624|10623|10623|10621.5|17
1679286300000|2023-03-20 04:25:00|10623.5|10622|10626|10624.5|10627|10625.5|10623|10621.5|75
1679286600000|2023-03-20 04:30:00|10626.5|10625|10628.5|10626.5|10630|10628.5|10626.5|10625|44
1679286900000|2023-03-20 04:35:00|10629.5|10627.5|10626|10624|10629.5|10627.5|10624.5|10622.5|148
1679287200000|2023-03-20 04:40:00|10625.5|10623.5|10626.5|10624.5|10627|10625|10625|10623|18
1679287500000|2023-03-20 04:45:00|10626|10624|10625.5|10623.5|10626.5|10625|10624.5|10623|30
1679287800000|2023-03-20 04:50:00|10626.5|10624|10629|10627|10629|10627|10626|10624|10
1679288100000|2023-03-20 04:55:00|10629.5|10627.5|10627|10625|10630|10628|10626.5|10625|34
1679288400000|2023-03-20 05:00:00|10626.5|10624.5|10628.5|10626.5|10630|10628|10626|10624.5|26
1679288700000|2023-03-20 05:05:00|10628|10626|10628|10626|10628.5|10626.5|10627|10625|6
1679289000000|2023-03-20 05:10:00|10627.5|10625.5|10627.5|10625.5|10628|10626.5|10627|10625|8
1679289300000|2023-03-20 05:15:00|10627|10625|10626|10624.5|10628|10625.5|10626|10624.5|26
1679289600000|2023-03-20 05:20:00|10625.5|10624|10627.5|10625.5|10627.5|10625.5|10625.5|10624|39
1679289900000|2023-03-20 05:25:00|10627|10625|10628|10626|10629.5|10627.5|10627|10625|67
1679290200000|2023-03-20 05:30:00|10628.5|10626.5|10627.5|10626|10629|10627|10627.5|10626|0
1679290500000|2023-03-20 05:35:00|10628|10626.5|10627.5|10626|10628.5|10626.5|10626.5|10625|19
1679290800000|2023-03-20 05:40:00|10628|10626.5|10628|10626.5|10629|10627.5|10627.5|10626|114
1679291100000|2023-03-20 05:45:00|10627.5|10626|10627.5|10625.5|10628|10626.5|10626|10624.5|150
1679291400000|2023-03-20 05:50:00|10627|10625|10626.5|10625|10628|10626.5|10626.5|10625|44
1679291700000|2023-03-20 05:55:00|10627|10625.5|10629.5|10628|10630.5|10629|10627|10625.5|77
1679292000000|2023-03-20 06:00:00|10629|10627.5|10632|10630.5|10632|10630.5|10627|10625.5|252
1679292300000|2023-03-20 06:05:00|10631.5|10630|10631.5|10629.5|10634|10632.5|10630.5|10628.5|414
1679292600000|2023-03-20 06:10:00|10631|10628.5|10629|10627.5|10631|10629.5|10629|10627|176
1679292900000|2023-03-20 06:15:00|10629.5|10628|10628.5|10627|10629.5|10628|10627|10625.5|163
1679293200000|2023-03-20 06:20:00|10628|10626.5|10639|10637.5|10639.5|10637.5|10628|10626.5|436
1679293500000|2023-03-20 06:25:00|10638.5|10637|10650|10648.5|10650.5|10649|10636|10634.5|1252
1679293800000|2023-03-20 06:30:00|10649.5|10648|10658.5|10656.5|10664.5|10662.5|10648.5|10647|1082
1679294100000|2023-03-20 06:35:00|10658|10657|10661|10659|10665.5|10663.5|10657.5|10655.5|894
1679294400000|2023-03-20 06:40:00|10661.5|10659.5|10663.5|10661.5|10668.5|10666.5|10659|10657|1483
1679294700000|2023-03-20 06:45:00|10664|10661|10675.5|10673.5|10680|10677.5|10663|10661|1516
1679295000000|2023-03-20 06:50:00|10675|10673|10670|10668.5|10676|10674|10664.5|10663|1435
1679295300000|2023-03-20 06:55:00|10670.5|10668|10683.5|10682|10685|10682.5|10670.5|10668|2094
1679295600000|2023-03-20 07:00:00|10684|10684|10683.5|10682|10688|10686|10678.5|10676.5|4028
1679295900000|2023-03-20 07:05:00|10684|10682.5|10687.5|10685.5|10688|10686.5|10680.5|10679|3240
1679296200000|2023-03-20 07:10:00|10687|10686|10688|10686.5|10690|10688.5|10684.5|10683|5338
1679296500000|2023-03-20 07:15:00|10687.5|10686|10685|10683.5|10691|10689.5|10684.5|10683|4264
1679296800000|2023-03-20 07:20:00|10685.5|10684|10686.5|10685|10686.5|10685|10682.5|10680.5|3908
1679297100000|2023-03-20 07:25:00|10687|10684.5|10692.5|10691|10694|10692.5|10686.5|10684.5|2857
1679297400000|2023-03-20 07:30:00|10693|10691.5|10691.5|10690|10696.5|10695|10690.5|10689|2547
1679297700000|2023-03-20 07:35:00|10692|10690.5|10678.5|10677|10692.5|10691|10678|10676.5|4715
1679298000000|2023-03-20 07:40:00|10679|10677.5|10676.5|10675|10681.5|10680|10673.5|10672|4152
1679298300000|2023-03-20 07:45:00|10676|10674.5|10679.5|10678|10682|10680.5|10673|10671.5|2377
1679298600000|2023-03-20 07:50:00|10680|10679|10673.5|10672|10682.5|10681|10672.5|10671|3239
1679298900000|2023-03-20 07:55:00|10674|10672.5|10675.5|10673.5|10677|10675|10671|10669.5|2210
1679299200000|2023-03-20 08:00:00|10675|10674|10675.5|10674|10676.5|10674.5|10667|10665.5|4084
1679299500000|2023-03-20 08:05:00|10676|10674.5|10682.5|10681|10685|10683.5|10671.5|10670|4047
1679299800000|2023-03-20 08:10:00|10682|10680.5|10687.5|10686|10690.5|10689|10681.5|10680|7230
1679300100000|2023-03-20 08:15:00|10688|10686.5|10687.5|10686|10688|10686.5|10680.5|10679|3576
1679300400000|2023-03-20 08:20:00|10686.5|10685|10683|10681.5|10688|10686.5|10677.5|10676|3658
1679300700000|2023-03-20 08:25:00|10683.5|10682|10687|10685.5|10689.5|10688|10679|10677.5|3494
1679301000000|2023-03-20 08:30:00|10687.5|10686|10682|10680.5|10689.5|10688|10680|10678.5|3460
1679301300000|2023-03-20 08:35:00|10682.5|10681|10680.5|10679|10683.5|10682|10680|10678|2399
1679301600000|2023-03-20 08:40:00|10681|10678.5|10680|10678|10683.5|10682|10675.5|10674|3061
1679301900000|2023-03-20 08:45:00|10679.5|10677.5|10678.5|10677|10680.5|10679|10676|10674.5|8234
1679302200000|2023-03-20 08:50:00|10678|10676.5|10673.5|10672|10678.5|10677|10672|10670.5|3367
1679302500000|2023-03-20 08:55:00|10673|10671.5|10670|10668.5|10677|10675.5|10667.5|10666|5066
1679302800000|2023-03-20 09:00:00|10669.5|10668|10668|10666.5|10671.5|10670|10666.5|10665|3008
1679303100000|2023-03-20 09:05:00|10667.5|10666|10669|10667.5|10669.5|10668|10665|10663.5|3308
1679303400000|2023-03-20 09:10:00|10669.5|10668|10671.5|10670|10674.5|10673|10667.5|10666|7438
1679303700000|2023-03-20 09:15:00|10671|10669.5|10672|10670.5|10673|10671.5|10670.5|10668.5|3553
1679304000000|2023-03-20 09:20:00|10671.5|10670|10667.5|10665.5|10671.5|10670.5|10666|10664.5|4239
1679304300000|2023-03-20 09:25:00|10667|10666|10671.5|10670|10676|10674.5|10667|10665.5|2914
1679304600000|2023-03-20 09:30:00|10672|10670.5|10665.5|10664|10672|10670.5|10664.5|10663|3428
1679304900000|2023-03-20 09:35:00|10665|10663|10664.5|10663|10667.5|10666|10663.5|10662|8281
1679305200000|2023-03-20 09:40:00|10664|10662.5|10660|10658.5|10665|10663.5|10660|10658|4716
1679305500000|2023-03-20 09:45:00|10659.5|10658|10656.5|10655|10660.5|10659|10655.5|10653.5|4571
1679305800000|2023-03-20 09:50:00|10657|10654.5|10662.5|10661|10664|10662.5|10656|10654.5|3770
1679306100000|2023-03-20 09:55:00|10662|10660.5|10661.5|10660|10662.5|10661|10659|10657.5|3403
1679306400000|2023-03-20 10:00:00|10662|10660.5|10661|10659.5|10664.5|10663|10660.5|10659|4370
1679306700000|2023-03-20 10:05:00|10660.5|10659|10663|10661|10664.5|10663|10659.5|10658|4074
1679307000000|2023-03-20 10:10:00|10663.5|10661.5|10659|10657.5|10665|10663.5|10659|10657.5|2708
1679307300000|2023-03-20 10:15:00|10658.5|10657|10659|10657.5|10660.5|10659|10657|10655.5|5890
1679307600000|2023-03-20 10:20:00|10659.5|10658|10658|10656.5|10660.5|10659|10657|10655.5|3893
1679307900000|2023-03-20 10:25:00|10658.5|10657|10657.5|10656|10658.5|10657|10655.5|10654|2764
1679308200000|2023-03-20 10:30:00|10658|10656.5|10654.5|10653|10659.5|10658|10654|10652.5|3049
1679308500000|2023-03-20 10:35:00|10654|10652.5|10650.5|10649|10654.5|10653|10650|10648.5|3576
1679308800000|2023-03-20 10:40:00|10651|10649.5|10651|10649.5|10651.5|10650|10648.5|10647|3262
1679309100000|2023-03-20 10:45:00|10651.5|10650|10648|10646.5|10653|10651.5|10647.5|10645.5|3971
1679309400000|2023-03-20 10:50:00|10647.5|10646|10650.5|10649|10650.5|10649|10647.5|10646|1919
1679309700000|2023-03-20 10:55:00|10650|10648.5|10653.5|10652|10655|10653.5|10650|10648.5|3195
1679310000000|2023-03-20 11:00:00|10653|10651.5|10656.5|10655|10657|10655.5|10651|10649.5|2698
1679310300000|2023-03-20 11:05:00|10656|10654.5|10656|10654.5|10657|10655.5|10653|10651.5|3381
1679310600000|2023-03-20 11:10:00|10655.5|10654|10654.5|10653|10656|10654.5|10653.5|10652|1648
1679310900000|2023-03-20 11:15:00|10655|10653.5|10659.5|10658|10662.5|10661|10655|10653.5|2671
1679311200000|2023-03-20 11:20:00|10660|10658.5|10659|10657|10661|10659.5|10657|10655.5|2173
1679311500000|2023-03-20 11:25:00|10658.5|10657.5|10657.5|10656|10660.5|10659|10657.5|10655.5|2283
1679311800000|2023-03-20 11:30:00|10657|10655.5|10657|10655|10658|10656.5|10654|10652.5|3715
1679312100000|2023-03-20 11:35:00|10656.5|10655.5|10661|10659.5|10661|10659.5|10656.5|10655|1982
1679312400000|2023-03-20 11:40:00|10661.5|10660|10662|10660|10664|10662.5|10660.5|10659|2206
1679312700000|2023-03-20 11:45:00|10661.5|10660.5|10665|10663.5|10667|10665.5|10661.5|10660.5|2602
1679313000000|2023-03-20 11:50:00|10664.5|10663|10663|10661.5|10666|10664.5|10662.5|10661|2285
1679313300000|2023-03-20 11:55:00|10663.5|10662|10661|10659.5|10665|10663.5|10661|10659.5|3408
1679313600000|2023-03-20 12:00:00|10661.5|10660|10661.5|10659.5|10663.5|10662|10660.5|10659|3460
1679313900000|2023-03-20 12:05:00|10661|10660|10660.5|10659|10662|10660.5|10659.5|10658|1568
1679314200000|2023-03-20 12:10:00|10660|10658.5|10656|10654.5|10660.5|10659|10656|10654.5|2782
1679314500000|2023-03-20 12:15:00|10656.5|10655|10658.5|10657|10659.5|10658|10655|10653.5|4165
1679314800000|2023-03-20 12:20:00|10659|10657.5|10652.5|10651|10659.5|10658|10652|10650.5|3952
1679315100000|2023-03-20 12:25:00|10652|10650.5|10654.5|10653|10654.5|10653|10649.5|10648|3974
1679315400000|2023-03-20 12:30:00|10654|10652.5|10649.5|10648|10654.5|10653|10649|10647.5|2802
1679315700000|2023-03-20 12:35:00|10650|10648.5|10646.5|10645|10651|10649.5|10643|10641.5|4247
1679316000000|2023-03-20 12:40:00|10647|10645.5|10647|10645.5|10650|10648.5|10645.5|10644|2995
1679316300000|2023-03-20 12:45:00|10646.5|10645|10645|10643.5|10649.5|10648|10645|10643.5|2343
1679316600000|2023-03-20 12:50:00|10644.5|10643|10645.5|10644|10646.5|10644.5|10643|10641.5|2836
1679316900000|2023-03-20 12:55:00|10645|10643.5|10642.5|10641|10645.5|10644|10641.5|10640|5671
1679317200000|2023-03-20 13:00:00|10643|10641.5|10648|10646.5|10648.5|10647|10643|10641.5|3388
1679317500000|2023-03-20 13:05:00|10647.5|10646|10647|10645.5|10649.5|10648|10647|10645.5|3860
1679317800000|2023-03-20 13:10:00|10647.5|10646|10647|10645.5|10648.5|10647|10646|10644.5|2115
1679318100000|2023-03-20 13:15:00|10646.5|10645|10647.5|10645.5|10649|10647.5|10646.5|10645|1495
1679318400000|2023-03-20 13:20:00|10647|10645|10650.5|10649|10651.5|10650|10646.5|10645|2520
1679318700000|2023-03-20 13:25:00|10651|10649.5|10652|10650.5|10653|10651.5|10649.5|10648|3351
1679319000000|2023-03-20 13:30:00|10652.5|10651|10648.5|10646.5|10652.5|10651|10647|10645.5|6737
1679319300000|2023-03-20 13:35:00|10648|10647|10646|10644|10650.5|10649|10645.5|10644|3837
1679319600000|2023-03-20 13:40:00|10645.5|10644.5|10646.5|10645|10648.5|10647|10645|10643.5|2471
1679319900000|2023-03-20 13:45:00|10646|10644.5|10645|10643.5|10647.5|10646|10644.5|10643|4979
1679320200000|2023-03-20 13:50:00|10645.5|10643|10645.5|10644|10647|10645.5|10642.5|10641|5489
1679320500000|2023-03-20 13:55:00|10646|10644.5|10647|10645.5|10650.5|10649|10642.5|10641|8012
1679320800000|2023-03-20 14:00:00|10647.5|10646|10642|10640.5|10647.5|10646|10641|10639.5|4879
1679321100000|2023-03-20 14:05:00|10642.5|10641|10645.5|10644|10647|10645.5|10642.5|10641|3684
1679321400000|2023-03-20 14:10:00|10645|10643.5|10646.5|10645|10647|10645.5|10641|10639.5|3775
1679321700000|2023-03-20 14:15:00|10646|10644.5|10648.5|10647|10649.5|10648|10646|10644.5|3518
1679322000000|2023-03-20 14:20:00|10648|10646.5|10647.5|10646|10649.5|10648|10647|10645|3083
1679322300000|2023-03-20 14:25:00|10647|10645.5|10646|10644.5|10648.5|10647|10646|10644.5|5102
1679322600000|2023-03-20 14:30:00|10646.5|10645|10648.5|10647|10650|10648.5|10646|10645|3267
1679322900000|2023-03-20 14:35:00|10649|10647.5|10651.5|10650|10651.5|10650|10646.5|10645|2062
1679323200000|2023-03-20 14:40:00|10652|10650.5|10653|10651.5|10653.5|10651.5|10650.5|10649|6528
1679323500000|2023-03-20 14:45:00|10652.5|10651|10652|10650.5|10653.5|10652|10650|10648.5|3573
1679323800000|2023-03-20 14:50:00|10651.5|10650|10651|10649.5|10652|10650.5|10648.5|10647|3974
1679324100000|2023-03-20 14:55:00|10650.5|10649|10644.5|10642.5|10651.5|10650|10644|10642.5|4385
1679324400000|2023-03-20 15:00:00|10644|10643|10647|10645.5|10648|10646|10641|10639.5|3767
1679324700000|2023-03-20 15:05:00|10646.5|10645|10648.5|10647|10650|10648.5|10646|10644.5|3324
1679325000000|2023-03-20 15:10:00|10649|10647.5|10652.5|10651|10653.5|10652|10648.5|10647|3733
1679325300000|2023-03-20 15:15:00|10652|10650.5|10648|10646.5|10652.5|10651|10647.5|10646|2492
1679325600000|2023-03-20 15:20:00|10647.5|10646|10646.5|10645|10648|10646.5|10646|10644.5|1350
1679325900000|2023-03-20 15:25:00|10646|10644.5|10644.5|10643|10646|10644.5|10642.5|10641|3985
1679326200000|2023-03-20 15:30:00|10644|10642.5|10638.5|10637|10644.5|10643|10638|10636.5|2849
1679326500000|2023-03-20 15:35:00|10638|10636.5|10637.5|10636|10639.5|10638|10635|10633.5|4873
1679326800000|2023-03-20 15:40:00|10638|10636.5|10641|10639.5|10641.5|10640|10637.5|10636|1602
1679327100000|2023-03-20 15:45:00|10641.5|10640|10639|10637.5|10642.5|10640.5|10639|10637.5|2457
1679327400000|2023-03-20 15:50:00|10639.5|10638|10640|10638.5|10640|10638.5|10637|10635.5|2696
1679327700000|2023-03-20 15:55:00|10639.5|10638|10640.5|10639|10640.5|10639|10636.5|10635|5587
1679328000000|2023-03-20 16:00:00|10641|10639.5|10641|10639.5|10641.5|10640|10638|10636.5|5676
1679328300000|2023-03-20 16:05:00|10641.5|10640|10643.5|10642|10644.5|10643|10641|10639.5|3270
1679328600000|2023-03-20 16:10:00|10644|10642.5|10644|10642.5|10645|10643.5|10642.5|10641|3091
1679328900000|2023-03-20 16:15:00|10644.5|10643|10648|10646.5|10649.5|10648|10643.5|10642|6284
1679329200000|2023-03-20 16:20:00|10647.5|10646|10645.5|10644|10649|10647.5|10645.5|10644|2291
1679329500000|2023-03-20 16:25:00|10645|10643.5|10646.5|10645|10647.5|10646|10644.5|10643|1415
1679329800000|2023-03-20 16:30:00|10646|10644.5|10644|10642.5|10646|10645|10642.5|10641|2067
1679330100000|2023-03-20 16:35:00|10644.5|10643|10642.5|10641|10644.5|10643|10642|10640.5|1625
1679330400000|2023-03-20 16:40:00|10643|10641.5|10644|10642.5|10644.5|10643|10642.5|10641|746
1679330700000|2023-03-20 16:45:00|10643.5|10642|10642.5|10641|10644.5|10643|10642.5|10641|1369
1679331000000|2023-03-20 16:50:00|10642|10640.5|10641.5|10640|10642|10641|10641|10639.5|664
1679331300000|2023-03-20 16:55:00|10642|10640.5|10640|10638.5|10642|10640.5|10639.5|10638|3827
1679331600000|2023-03-20 17:00:00|10640.5|10639|10639.5|10638|10641|10639.5|10639.5|10637.5|685
1679331900000|2023-03-20 17:05:00|10640|10638.5|10640|10638.5|10640|10638.5|10639|10637|701
1679332200000|2023-03-20 17:10:00|10639.5|10638|10639|10637.5|10640|10638|10638.5|10637|1696
1679332500000|2023-03-20 17:15:00|10639.5|10638|10637|10635.5|10639.5|10638|10636.5|10635|1688
1679332800000|2023-03-20 17:20:00|10636.5|10635|10635.5|10634|10637.5|10636|10633.5|10632|3369
1679333100000|2023-03-20 17:25:00|10635|10633.5|10637.5|10635.5|10637.5|10636|10635|10633.5|1630
1679333400000|2023-03-20 17:30:00|10637|10636|10637.5|10636|10638|10636.5|10636|10634.5|1299
1679333700000|2023-03-20 17:35:00|10638|10636.5|10637.5|10636|10638|10636.5|10637|10635.5|391
1679334000000|2023-03-20 17:40:00|10638|10636.5|10637.5|10636|10638.5|10637|10637.5|10636|108
1679334300000|2023-03-20 17:45:00|10638|10636.5|10639|10637.5|10639|10637.5|10638|10636.5|309
1679334600000|2023-03-20 17:50:00|10638.5|10637|10639.5|10637.5|10639.5|10637.5|10637|10635.5|663
1679334900000|2023-03-20 17:55:00|10639|10638|10638.5|10637|10639.5|10638|10638|10636.5|233
1679335200000|2023-03-20 18:00:00|10638|10636.5|10637.5|10636|10638|10636.5|10635.5|10634|942
1679335500000|2023-03-20 18:05:00|10638|10635.5|10639.5|10638|10640|10638.5|10637.5|10635.5|381
1679335800000|2023-03-20 18:10:00|10640|10638.5|10640|10638.5|10640.5|10639|10639|10637.5|76
1679336100000|2023-03-20 18:15:00|10640.5|10639|10640|10638.5|10641.5|10640|10640|10638.5|232
1679336400000|2023-03-20 18:20:00|10640.5|10639|10640.5|10639|10640.5|10639|10639.5|10638|59
1679336700000|2023-03-20 18:25:00|10640|10638.5|10641|10639.5|10641|10639.5|10640|10638.5|104
1679337000000|2023-03-20 18:30:00|10640.5|10639|10641|10639|10641.5|10640|10640.5|10639|71
1679337300000|2023-03-20 18:35:00|10640.5|10639.5|10641|10639.5|10641|10639.5|10640|10638.5|199
1679337600000|2023-03-20 18:40:00|10641.5|10640|10640.5|10639|10641.5|10640|10640.5|10639|37
1679337900000|2023-03-20 18:45:00|10640|10638.5|10641|10639.5|10641|10639.5|10640|10638.5|26
1679338200000|2023-03-20 18:50:00|10640.5|10639|10641|10639.5|10641|10639.5|10640.5|10639|33
1679338500000|2023-03-20 18:55:00|10640.5|10639|10645.5|10644|10646|10644.5|10640.5|10639|170
1679338800000|2023-03-20 19:00:00|10646|10644.5|10644|10642.5|10646.5|10645|10643.5|10642|66
1679339100000|2023-03-20 19:05:00|10644.5|10642|10643.5|10642|10644.5|10642|10642|10640.5|113
1679339400000|2023-03-20 19:10:00|10643|10641.5|10645|10643.5|10646|10644.5|10643|10641.5|155
1679339700000|2023-03-20 19:15:00|10645.5|10643|10645|10643.5|10646.5|10645|10644.5|10643|245
1679340000000|2023-03-20 19:20:00|10645.5|10644|10645.5|10644|10646|10644|10645|10643.5|68
1679340300000|2023-03-20 19:25:00|10645|10643.5|10645.5|10644|10645.5|10644|10645|10643|23
1679340600000|2023-03-20 19:30:00|10645|10643.5|10646|10644.5|10646|10644.5|10645|10643.5|23
1679340900000|2023-03-20 19:35:00|10646.5|10644|10645.5|10644|10646.5|10644.5|10645|10643.5|17
1679341200000|2023-03-20 19:40:00|10645|10643.5|10644.5|10642.5|10645|10644|10644|10642.5|33
1679341500000|2023-03-20 19:45:00|10644|10643|10644.5|10642.5|10644.5|10643|10644|10642|33
1679341800000|2023-03-20 19:50:00|10644|10642|10642.5|10641|10644|10642|10641|10639.5|114
1679342100000|2023-03-20 19:55:00|10643|10641.5|10644|10642.5|10644.5|10642.5|10642.5|10641|124
1679342400000|2023-03-20 20:00:00|10643.5|10642|10643|10641.5|10644|10642.5|10642.5|10641|21
1679342700000|2023-03-20 20:05:00|10643.5|10641|10643|10641.5|10643.5|10642|10643|10641|18
1679343000000|2023-03-20 20:10:00|10643.5|10641|10641|10639.5|10643.5|10641|10641|10639.5|81
1679343300000|2023-03-20 20:15:00|10641.5|10640|10641|10639.5|10641.5|10640|10641|10639.5|34
1679343600000|2023-03-20 20:20:00|10641.5|10640|10641.5|10639.5|10641.5|10640|10641|10639.5|7
1679343900000|2023-03-20 20:25:00|10641|10640|10640.5|10638.5|10641.5|10640|10640|10638.5|60
1679344200000|2023-03-20 20:30:00|10641.5|10639|10641|10639|10641.5|10640|10640.5|10638.5|25
1679344500000|2023-03-20 20:35:00|10640.5|10638.5|10641|10639|10641|10639|10640.5|10638.5|1
1679344800000|2023-03-20 20:40:00|10641.5|10639.5|10640.5|10638.5|10641.5|10640|10639.5|10638|53
1679345100000|2023-03-20 20:45:00|10640|10638|10640|10638|10640|10638.5|10638.5|10637|64
1679345400000|2023-03-20 20:50:00|10639.5|10637.5|10638.5|10636.5|10640|10637.5|10637.5|10636|29
1679345700000|2023-03-20 20:55:00|10638|10637|10638|10636|10638|10637|10637|10635.5|152
1679357700000|2023-03-21 00:15:00|10645|10643|10644.5|10642.5|10645.5|10644|10642.5|10640.5|50
1679358000000|2023-03-21 00:20:00|10645|10643|10640|10638.5|10645|10643.5|10637.5|10636|88
1679358300000|2023-03-21 00:25:00|10639.5|10638|10642.5|10640.5|10642.5|10640.5|10639.5|10637.5|17
1679358600000|2023-03-21 00:30:00|10642|10640|10642.5|10641|10643|10641.5|10642|10640|7
1679358900000|2023-03-21 00:35:00|10643|10640.5|10643.5|10642|10644.5|10642.5|10643|10640.5|12
1679359200000|2023-03-21 00:40:00|10644|10642.5|10643.5|10641.5|10644|10642.5|10643.5|10641.5|7
1679359500000|2023-03-21 00:45:00|10643|10641|10643|10641|10643|10641.5|10643|10641|2
1679359800000|2023-03-21 00:50:00|10643.5|10641.5|10646|10644.5|10646|10644.5|10643.5|10641.5|26
1679360100000|2023-03-21 00:55:00|10646.5|10644|10645.5|10644|10647|10645.5|10645|10643.5|25
1679360400000|2023-03-21 01:00:00|10646|10644.5|10648.5|10647|10648.5|10647|10644.5|10643|118
1679360700000|2023-03-21 01:05:00|10649.5|10647.5|10649|10647|10650|10648.5|10648|10646.5|109
1679361000000|2023-03-21 01:10:00|10648.5|10646.5|10648|10646|10648.5|10646.5|10647|10645|81
1679361300000|2023-03-21 01:15:00|10648.5|10646.5|10648.5|10646.5|10648.5|10646.5|10648|10646|91
1679361600000|2023-03-21 01:20:00|10648|10646|10648.5|10646.5|10648.5|10647|10648|10646|24
1679361900000|2023-03-21 01:25:00|10649|10647|10649|10647|10649.5|10647.5|10649|10647|9
1679362200000|2023-03-21 01:30:00|10648.5|10646.5|10649.5|10647.5|10649.5|10647.5|10648|10646.5|65
1679362500000|2023-03-21 01:35:00|10649|10646.5|10649.5|10647.5|10649.5|10647.5|10648|10646.5|100
1679362800000|2023-03-21 01:40:00|10649||10649||10649.5||10649||23
1679363100000|2023-03-21 01:45:00|10649.5|10648|10649.5|10648|10649.5|10648|10649|10647.5|32
1679363400000|2023-03-21 01:50:00|10649|10647.5|10649.5|10647.5|10649.5|10648|10649|10647.5|118
1679363700000|2023-03-21 01:55:00|10649|10648|10649.5|10647.5|10649.5|10648|10649|10647.5|20
1679364000000|2023-03-21 02:00:00|10649|10647|10649|10647|10649|10647.5|10648.5|10646.5|96
1679364300000|2023-03-21 02:05:00|10648.5|10646.5|10648.5|10646.5|10648.5|10647|10648|10646.5|22
1679364600000|2023-03-21 02:10:00||10647||10647||10647||10646.5|6
1679364900000|2023-03-21 02:15:00||10646.5||10646.5||10647||10646.5|5
1679365200000|2023-03-21 02:20:00|10648|10647|10648|10646.5|10648|10647|10648|10646.5|100
1679365500000|2023-03-21 02:25:00|10648.5|10647|10648|10646.5|10648.5|10647|10648|10646.5|28
1679365800000|2023-03-21 02:30:00|10648.5|10647|10648.5|10647|10648.5|10647|10648.5|10647|32
1679366400000|2023-03-21 02:40:00|10649|10647.5|10652|10650.5|10652|10650.5|10649|10647.5|82
1679366700000|2023-03-21 02:45:00|10652.5|10651|10652|10650.5|10653.5|10652|10652|10650.5|90
1679367000000|2023-03-21 02:50:00|10651.5|10650|10651.5|10650|10651.5|10650.5|10650.5|10649|35
1679367300000|2023-03-21 02:55:00|10652|10649.5|10651|10649.5|10652|10650|10651|10649.5|12
1679367600000|2023-03-21 03:00:00|10651.5|10650|10650|10648.5|10651.5|10650|10650|10648|53
1679367900000|2023-03-21 03:05:00||10648||10648||10648.5||10648|3
1679368200000|2023-03-21 03:10:00|10649.5|10647|10649.5|10647.5|10649.5|10648|10648.5|10647|32
1679368500000|2023-03-21 03:15:00|10649|10648|10650|10648|10650.5|10649|10649|10648|47
1679368800000|2023-03-21 03:20:00|10649.5||10650||10650||10649.5||0
1679369100000|2023-03-21 03:25:00|10649.5|10647.5|10649.5|10648|10650|10648.5|10649.5|10647.5|41
1679369400000|2023-03-21 03:30:00|10649|10647.5|10649.5|10647.5|10649.5|10648|10649|10647.5|8
1679369700000|2023-03-21 03:35:00|10649||10649||10649||10649||5
1679370000000|2023-03-21 03:40:00||10647||10647||10647.5||10647|2
1679370300000|2023-03-21 03:45:00|10648.5|10647.5|10648|10646.5|10649|10647.5|10648|10646.5|43
1679370600000|2023-03-21 03:50:00||10646||10646||10646.5||10646|2
1679370900000|2023-03-21 03:55:00|10647.5|10645|10647|10645.5|10648|10645.5|10646.5|10645|15
1679371200000|2023-03-21 04:00:00|10646.5|10645|10646.5|10645|10646.5|10645.5|10646.5|10645|2
1679371500000|2023-03-21 04:05:00|10646|10644.5|10644.5|10643|10646|10644.5|10644.5|10642.5|14
1679371800000|2023-03-21 04:10:00|10645|10643.5|10645.5|10644|10645.5|10644|10645|10643|5
1679372100000|2023-03-21 04:15:00|10645|10643.5|10645.5|10643.5|10645.5|10644|10645|10643.5|2
1679372400000|2023-03-21 04:20:00|10646|10644|10645.5|10643.5|10646|10644|10645.5|10643.5|4
1679372700000|2023-03-21 04:25:00|10645|10643|10644.5|10643|10645|10643.5|10644.5|10643|4
1679373300000|2023-03-21 04:35:00|10645|10643.5|10645.5|10644|10646.5|10645|10645|10643|97
1679373600000|2023-03-21 04:40:00|10646|10644.5|10646.5|10645|10646.5|10645|10645.5|10644|8
1679373900000|2023-03-21 04:45:00|10647|10645.5|10648|10646.5|10648|10646.5|10647|10645.5|31
1679374200000|2023-03-21 04:50:00|10648.5|10645|10647|10645.5|10648.5|10646|10646.5|10645|44
1679374500000|2023-03-21 04:55:00|10646.5|10645|10646.5|10645|10647|10645.5|10646.5|10644.5|8
1679374800000|2023-03-21 05:00:00|10647|10645.5|10649|10647.5|10650|10648.5|10647|10645|44
1679375100000|2023-03-21 05:05:00|10649.5|10648|10649.5|10648|10650.5|10649|10649|10647.5|36
1679375400000|2023-03-21 05:10:00|10649|10647.5|10649.5|10647.5|10649.5|10648|10649|10647.5|48
1679375700000|2023-03-21 05:15:00|10650|10648|10648.5|10647|10650|10648.5|10648.5|10647|37
1679376000000|2023-03-21 05:20:00|10649|10646.5|10648|10646.5|10649|10646.5|10648|10646|14
1679376300000|2023-03-21 05:25:00|10647.5|10646|10647.5|10645.5|10647.5|10646.5|10646.5|10645|30
1679376600000|2023-03-21 05:30:00|10645.5|10646|10645.5|10644|10646|10646|10645.5|10643.5|125
1679376900000|2023-03-21 05:35:00|10645|10643.5|10645|10643.5|10646|10644.5|10645|10643.5|313
1679377200000|2023-03-21 05:40:00|10644.5|10643|10644.5|10643|10644.5|10643|10644.5|10643|103
1679377500000|2023-03-21 05:45:00|10644|10642.5|10644.5|10642.5|10645|10643.5|10644|10642.5|146
1679377800000|2023-03-21 05:50:00||10643||10643||10643||10643|70
1679378100000|2023-03-21 05:55:00|10644|10642.5|10644|10642.5|10644.5|10643|10644|10642.5|52
1679378400000|2023-03-21 06:00:00|10643.5|10642|10643.5|10641.5|10644|10642|10643.5|10641.5|27
1679378700000|2023-03-21 06:05:00|10644|10642|10642.5|10641|10644|10642|10642|10640.5|14
1679379000000|2023-03-21 06:10:00|10642|10640.5|10642.5|10641|10642.5|10641|10642|10640.5|10
1679379300000|2023-03-21 06:15:00|10642|10640.5|10642|10640|10642|10640.5|10641.5|10640|26
1679379600000|2023-03-21 06:20:00|10642.5|10640.5|10642.5|10640.5|10643|10641.5|10642|10640.5|53
1679379900000|2023-03-21 06:25:00|10642|10640|10642|10640.5|10642.5|10640.5|10641.5|10640|120
1679380200000|2023-03-21 06:30:00|10642.5|10641|10641|10639.5|10642.5|10641|10641|10639.5|30
1679380500000|2023-03-21 06:35:00|10640|10638.5|10641|10639.5|10641|10639.5|10639|10637.5|370
1679380800000|2023-03-21 06:40:00|10641.5|10640|10641.5|10639.5|10643|10641|10641|10639.5|67
1679381100000|2023-03-21 06:45:00|10641|10640|10639.5|10638|10642|10640|10638.5|10637|276
1679381400000|2023-03-21 06:50:00|10639|10637.5|10638.5|10637|10639.5|10638|10637.5|10636|155
1679381700000|2023-03-21 06:55:00|10639.5|10638|10636.5|10634.5|10639.5|10638|10635.5|10634|619
1679382000000|2023-03-21 07:00:00|10637.5|10635.5|10641.5|10640|10643|10641.5|10637.5|10635.5|1449
1679382300000|2023-03-21 07:05:00|10642|10640.5|10644.5|10643|10644.5|10643|10641|10639.5|1593
1679382600000|2023-03-21 07:10:00|10644|10642.5|10642.5|10641|10644.5|10643|10640|10638.5|1747
1679382900000|2023-03-21 07:15:00|10643|10640.5|10636|10634.5|10643|10640.5|10636|10634.5|2453
1679383200000|2023-03-21 07:20:00|10635.5|10634|10634|10632.5|10637|10635.5|10633|10631.5|2830
1679383500000|2023-03-21 07:25:00|10634.5|10633|10635|10633.5|10637.5|10636|10633.5|10632|2178
1679383800000|2023-03-21 07:30:00|10635.5|10634|10635.5|10634|10644.5|10643|10635.5|10633.5|2748
1679384100000|2023-03-21 07:35:00|10636|10634.5|10638|10636|10640|10638.5|10635.5|10634|795
1679384400000|2023-03-21 07:40:00|10637.5|10636.5|10636.5|10635|10639.5|10637.5|10636|10634.5|908
1679384700000|2023-03-21 07:45:00|10637|10635.5|10638|10636.5|10638.5|10637|10634.5|10633|1940
1679385000000|2023-03-21 07:50:00|10637.5|10636|10629|10627.5|10637.5|10636|10628.5|10626.5|1783
1679385300000|2023-03-21 07:55:00|10628|10626.5|10620.5|10619|10630|10628.5|10620.5|10619|6555
1679385600000|2023-03-21 08:00:00|10621|10619.5|10621.5|10620|10627|10625.5|10620.5|10619|2643
1679385900000|2023-03-21 08:05:00|10622|10620.5|10615.5|10613.5|10623.5|10622|10615|10613|4320
1679386200000|2023-03-21 08:10:00|10614.5|10613|10617|10615.5|10617.5|10615.5|10612|10610.5|3760
1679386500000|2023-03-21 08:15:00|10616.5|10615|10614.5|10613|10617.5|10616|10614.5|10613|4704
1679386800000|2023-03-21 08:20:00|10615|10613.5|10615.5|10614|10619|10617.5|10613.5|10612|5031
1679387100000|2023-03-21 08:25:00|10616|10614.5|10622|10620.5|10622.5|10620.5|10613.5|10612|3450
1679387400000|2023-03-21 08:30:00|10621.5|10620|10619.5|10618|10622|10620.5|10616.5|10615|2937
1679387700000|2023-03-21 08:35:00|10620|10617.5|10617.5|10616|10620|10618.5|10617.5|10615.5|2388
1679388000000|2023-03-21 08:40:00|10617|10615.5|10614|10612.5|10618.5|10617|10614|10612.5|3516
1679388300000|2023-03-21 08:45:00|10614.5|10613|10613|10611.5|10616.5|10615|10613|10611.5|2989
1679388600000|2023-03-21 08:50:00|10613.5|10611|10617|10615.5|10617.5|10615.5|10612.5|10610.5|2801
1679388900000|2023-03-21 08:55:00|10617.5|10616|10617|10615.5|10618.5|10617|10616.5|10615|3167
1679389200000|2023-03-21 09:00:00|10616.5|10615|10618.5|10617|10620.5|10618.5|10616|10614.5|4184
1679389500000|2023-03-21 09:05:00|10619|10617.5|10621.5|10620|10622.5|10621|10619|10617.5|5163
1679389800000|2023-03-21 09:10:00|10621|10619.5|10618.5|10616.5|10623|10621.5|10617|10615.5|3197
1679390100000|2023-03-21 09:15:00|10618|10616|10616|10614.5|10618.5|10616.5|10614.5|10613|3649
1679390400000|2023-03-21 09:20:00|10615.5|10614|10614.5|10613|10619|10617.5|10614.5|10613|3444
1679390700000|2023-03-21 09:25:00|10615|10613.5|10614.5|10613|10617|10615.5|10612|10610.5|2485
1679391000000|2023-03-21 09:30:00|10615|10613.5|10614|10612.5|10615|10613.5|10613|10611.5|2157
1679391300000|2023-03-21 09:35:00|10614.5|10613|10617.5|10616|10617.5|10616|10614|10612.5|2181
1679391600000|2023-03-21 09:40:00|10618|10616.5|10614.5|10613|10618|10616.5|10614.5|10613|2982
1679391900000|2023-03-21 09:45:00|10614|10612.5|10611|10609.5|10614.5|10613|10610.5|10609|3897
1679392200000|2023-03-21 09:50:00|10611.5|10609|10612.5|10611|10614.5|10613|10611|10609|7668
1679392500000|2023-03-21 09:55:00|10612|10610.5|10612.5|10611|10613|10611|10611.5|10610|4718
1679392800000|2023-03-21 10:00:00|10613.5|10612|10608|10606.5|10613.5|10612|10607.5|10606|4906
1679393100000|2023-03-21 10:05:00|10608.5|10607|10606|10604.5|10609.5|10608|10605|10603.5|5959
1679393400000|2023-03-21 10:10:00|10605.5|10604|10606|10604.5|10607|10605.5|10605.5|10604|5173
1679393700000|2023-03-21 10:15:00|10606.5|10604|10607|10605.5|10609|10607.5|10605.5|10604|10310
1679394000000|2023-03-21 10:20:00|10607.5|10606|10607|10605.5|10608|10606.5|10606.5|10605|5826
1679394300000|2023-03-21 10:25:00|10606.5|10605|10605|10603.5|10607.5|10606|10605|10603.5|2828
1679394600000|2023-03-21 10:30:00|10605.5|10604|10607.5|10606|10608|10606.5|10605.5|10604|4269
1679394900000|2023-03-21 10:35:00|10607|10605.5|10605|10603.5|10607.5|10606|10603.5|10602|1883
1679395200000|2023-03-21 10:40:00|10604.5|10603|10605.5|10604|10606|10604.5|10604|10602|2322
1679395500000|2023-03-21 10:45:00|10606|10604.5|10604.5|10603|10607|10605.5|10604|10602.5|3162
1679395800000|2023-03-21 10:50:00|10604|10602.5|10605|10603|10606|10604.5|10604|10602.5|2200
1679396100000|2023-03-21 10:55:00|10605.5|10603.5|10605.5|10604|10606|10604.5|10604.5|10603|3316
1679396400000|2023-03-21 11:00:00|10606|10604.5|10603|10601|10606|10604.5|10602.5|10601|2818
1679396700000|2023-03-21 11:05:00|10602.5|10600.5|10601.5|10600|10602.5|10601|10599.5|10598|2644
1679397000000|2023-03-21 11:10:00|10601|10599.5|10599.5|10598|10601.5|10600|10597.5|10596|5091
1679397300000|2023-03-21 11:15:00|10600|10598.5|10599.5|10598|10601.5|10600|10599|10597.5|3243
1679397600000|2023-03-21 11:20:00|10599|10597.5|10599|10597.5|10601.5|10600|10599|10597.5|3299
1679397900000|2023-03-21 11:25:00|10599.5|10598|10600.5|10599|10600.5|10599|10598.5|10597|4159
1679398200000|2023-03-21 11:30:00|10601|10599.5|10600.5|10599|10601|10599.5|10599|10597.5|3494
1679398500000|2023-03-21 11:35:00|10600|10598.5|10598.5|10597|10600|10598.5|10597|10595.5|7894
1679398800000|2023-03-21 11:40:00|10598|10596.5|10597|10595.5|10599.5|10598|10597|10595|2067
1679399100000|2023-03-21 11:45:00|10597.5|10596|10594.5|10593|10597.5|10596|10594.5|10592.5|3682
1679399400000|2023-03-21 11:50:00|10594|10592.5|10598.5|10597|10598.5|10597|10593.5|10592|6931
1679399700000|2023-03-21 11:55:00|10598|10596.5|10598|10596.5|10599|10597.5|10597|10595.5|3359
1679400000000|2023-03-21 12:00:00|10597.5|10596|10596.5|10595|10598.5|10597|10596.5|10595|5885
1679400300000|2023-03-21 12:05:00|10597|10595.5|10595|10593.5|10597|10595.5|10594|10592.5|2799
1679400600000|2023-03-21 12:10:00|10595.5|10594|10593.5|10592|10595.5|10594|10591|10589.5|4842
1679400900000|2023-03-21 12:15:00|10594|10591.5|10590.5|10589|10594|10592.5|10589|10587.5|3828
1679401200000|2023-03-21 12:20:00|10590|10588.5|10593.5|10592|10594|10592.5|10590|10588.5|5061
1679401500000|2023-03-21 12:25:00|10594|10591.5|10593.5|10592|10594|10592.5|10593|10591|2024
1679401800000|2023-03-21 12:30:00|10594|10592.5|10598.5|10597|10599|10597.5|10593.5|10592|3715
1679402100000|2023-03-21 12:35:00|10599|10597.5|10599|10597.5|10602|10600.5|10598|10596.5|5253
1679402400000|2023-03-21 12:40:00|10598.5|10597|10601|10599.5|10601.5|10600|10598.5|10597|4741
1679402700000|2023-03-21 12:45:00|10600.5|10599|10597.5|10596|10600.5|10599|10596.5|10595|2528
1679403000000|2023-03-21 12:50:00|10597|10595.5|10597|10595.5|10598.5|10597|10596|10594.5|2564
1679403300000|2023-03-21 12:55:00|10596.5|10595|10598.5|10596.5|10598.5|10597|10596.5|10595|5333
1679403600000|2023-03-21 13:00:00|10598|10597|10600|10598.5|10600.5|10599|10597|10595.5|6319
1679403900000|2023-03-21 13:05:00|10600.5|10599|10606|10604.5|10606.5|10605|10600|10598.5|3339
1679404200000|2023-03-21 13:10:00|10606.5|10605|10603|10601.5|10607.5|10605.5|10603|10601.5|4267
1679404500000|2023-03-21 13:15:00|10603.5|10602|10602.5|10601|10604.5|10603|10601.5|10600|5130
1679404800000|2023-03-21 13:20:00|10602|10600.5|10601.5|10600|10604|10602.5|10601|10599.5|2097
1679405100000|2023-03-21 13:25:00|10601|10599.5|10602|10600.5|10602.5|10601|10601|10599.5|1972
1679405400000|2023-03-21 13:30:00|10601.5|10600|10599.5|10598|10602|10600.5|10599.5|10598|1642
1679405700000|2023-03-21 13:35:00|10599|10597.5|10598.5|10597|10600|10598.5|10597.5|10596|2235
1679406000000|2023-03-21 13:40:00|10598|10596.5|10598|10596.5|10599|10597.5|10597.5|10596|2591
1679406300000|2023-03-21 13:45:00|10598.5|10597|10598.5|10597|10599|10597.5|10597.5|10596|2763
1679406600000|2023-03-21 13:50:00|10598|10596.5|10597.5|10596|10598|10597|10596.5|10595|2992
1679406900000|2023-03-21 13:55:00|10598|10596.5|10596|10594.5|10598|10596.5|10594.5|10593|7901
1679407200000|2023-03-21 14:00:00|10595.5|10594|10595|10593.5|10596.5|10595|10594.5|10593|2541
1679407500000|2023-03-21 14:05:00|10595.5|10594|10597.5|10596|10598|10596.5|10595.5|10594|2575
1679407800000|2023-03-21 14:10:00|10598|10596.5|10600|10598.5|10600|10598.5|10597|10595.5|2838
1679408100000|2023-03-21 14:15:00|10600.5|10599|10602|10600.5|10602|10600.5|10600.5|10599|3623
1679408400000|2023-03-21 14:20:00|10602.5|10600|10605.5|10604|10607|10605|10602.5|10600|5143
1679408700000|2023-03-21 14:25:00|10606|10604.5|10607|10605.5|10617|10615|10606|10604.5|8099
1679409000000|2023-03-21 14:30:00|10607.5|10606|10607|10605.5|10608|10606.5|10605|10603.5|2272
1679409300000|2023-03-21 14:35:00|10606.5|10605|10609.5|10608|10610.5|10609|10606.5|10605|3084
1679409600000|2023-03-21 14:40:00|10610|10608.5|10608.5|10607|10611|10609.5|10606.5|10605|5468
1679409900000|2023-03-21 14:45:00|10609|10606.5|10603.5|10602|10609|10607.5|10603.5|10602|4888
1679410200000|2023-03-21 14:50:00|10604|10602.5|10609|10607|10609|10607.5|10603|10601.5|4754
1679410500000|2023-03-21 14:55:00|10608.5|10607.5|10607|10605.5|10609|10607.5|10604.5|10603|6871
1679410800000|2023-03-21 15:00:00|10607.5|10606|10608.5|10607|10609.5|10608|10606.5|10605|1898
1679411100000|2023-03-21 15:05:00|10608|10606.5|10607|10605.5|10609|10607.5|10605.5|10604|2220
1679411400000|2023-03-21 15:10:00|10606.5|10605|10603|10601.5|10606.5|10605|10602.5|10601|2185
1679411700000|2023-03-21 15:15:00|10602.5|10601|10602|10600.5|10603|10601.5|10600|10598|4759
1679412000000|2023-03-21 15:20:00|10602.5|10601|10600.5|10599|10603|10601|10600|10598.5|1976
1679412300000|2023-03-21 15:25:00|10601|10599.5|10601|10599.5|10601|10599.5|10599.5|10598|2111
1679412600000|2023-03-21 15:30:00|10601.5|10600|10598.5|10597|10602|10600.5|10598|10596.5|2558
1679412900000|2023-03-21 15:35:00|10598|10596.5|10597.5|10596|10598.5|10597|10597|10595|1404
1679413200000|2023-03-21 15:40:00|10597|10595.5|10598.5|10597|10598.5|10597|10596.5|10595|1981
1679413500000|2023-03-21 15:45:00|10598|10596.5|10597|10595.5|10598.5|10597|10596.5|10595|2401
1679413800000|2023-03-21 15:50:00|10597.5|10596|10595|10593.5|10597.5|10596|10595|10593.5|3765
1679414100000|2023-03-21 15:55:00|10595.5|10594|10596|10594.5|10596|10594.5|10595|10593.5|1611
1679414400000|2023-03-21 16:00:00|10596.5|10595|10597.5|10596|10598|10596.5|10596.5|10595|2855
1679414700000|2023-03-21 16:05:00|10598|10596.5|10595|10593.5|10598.5|10597|10595|10593.5|2852
1679415000000|2023-03-21 16:10:00|10595.5|10594|10593.5|10592|10597|10595.5|10592.5|10591|7446
1679415300000|2023-03-21 16:15:00|10594|10592.5|10596|10594.5|10596.5|10595|10593.5|10591.5|2852
1679415600000|2023-03-21 16:20:00|10595.5|10594|10595.5|10594|10597|10595.5|10594|10592.5|1643
1679415900000|2023-03-21 16:25:00|10595|10593.5|10593.5|10592|10597|10595.5|10593.5|10592|1323
1679416200000|2023-03-21 16:30:00|10594|10592.5|10594|10592.5|10595|10593.5|10593.5|10592|1003
1679416500000|2023-03-21 16:35:00|10593.5|10592|10592|10590.5|10594|10592.5|10591|10589.5|1413
1679416800000|2023-03-21 16:40:00|10592.5|10591|10591|10589.5|10592.5|10591|10591|10589.5|1609
1679417100000|2023-03-21 16:45:00|10591.5|10590|10589.5|10588|10591.5|10590|10589.5|10588|2227
1679417400000|2023-03-21 16:50:00|10590|10588.5|10590.5|10589|10590.5|10589|10589|10587.5|566
1679417700000|2023-03-21 16:55:00|10590|10588.5|10589.5|10588|10590.5|10589|10588.5|10587|1520
1679418000000|2023-03-21 17:00:00|10590|10588.5|10591|10589.5|10591.5|10590|10589.5|10587.5|1187
1679418300000|2023-03-21 17:05:00|10591.5|10590|10591|10589|10592.5|10591|10590|10588.5|1851
1679418600000|2023-03-21 17:10:00|10590.5|10588.5|10589|10587|10590.5|10588.5|10588.5|10587|971
1679418900000|2023-03-21 17:15:00|10589.5|10587.5|10590|10588.5|10590.5|10588.5|10588.5|10587|337
1679419200000|2023-03-21 17:20:00|10589.5|10588|10590.5|10589|10590.5|10589|10588.5|10587|381
1679419500000|2023-03-21 17:25:00|10591|10589.5|10589|10587|10591|10589.5|10588|10586.5|1079
1679419800000|2023-03-21 17:30:00|10589.5|10587.5|10589.5|10588|10590|10588.5|10588.5|10587|259
1679420100000|2023-03-21 17:35:00|10590|10588.5|10590|10588|10590.5|10588.5|10589.5|10588|197
1679420400000|2023-03-21 17:40:00|10589.5|10588.5|10590|10588|10590|10588.5|10589|10587.5|259
1679420700000|2023-03-21 17:45:00|10589.5|10588.5|10589|10587.5|10590|10588.5|10588.5|10586.5|251
1679421000000|2023-03-21 17:50:00|10588.5|10587|10588|10586.5|10589|10587.5|10588|10586|671
1679421300000|2023-03-21 17:55:00|10587.5|10586|10589.5|10588|10590|10588.5|10587.5|10586|979
1679421600000|2023-03-21 18:00:00|10590|10588.5|10589.5|10588|10591|10589.5|10589.5|10588|552
1679421900000|2023-03-21 18:05:00|10590|10588.5|10589|10587.5|10590|10588.5|10588.5|10587|185
1679422200000|2023-03-21 18:10:00|10588.5|10587|10588.5|10587|10588.5|10587.5|10588|10586.5|71
1679422500000|2023-03-21 18:15:00|10588|10586.5|10588|10586.5|10588.5|10587|10587.5|10586|205
1679422800000|2023-03-21 18:20:00|10588.5|10587|10588|10586.5|10588.5|10587|10588|10586.5|111
1679423100000|2023-03-21 18:25:00|10587.5|10586|10588.5|10587|10588.5|10587|10587.5|10586|81
1679423400000|2023-03-21 18:30:00|10588|10586.5|10586|10584.5|10588.5|10587|10585.5|10584|1317
1679423700000|2023-03-21 18:35:00|10585.5|10584|10585|10583.5|10586.5|10585|10585|10583.5|545
1679424000000|2023-03-21 18:40:00|10585.5|10584|10584.5|10583|10585.5|10584|10584.5|10583|401
1679424300000|2023-03-21 18:45:00|10585|10583.5|10585|10583.5|10585.5|10584|10584.5|10583|39
1679424600000|2023-03-21 18:50:00|10585.5|10584|10586|10584.5|10587|10585.5|10585|10583.5|228
1679424900000|2023-03-21 18:55:00|10585.5|10584|10585.5|10584|10586|10584.5|10585|10583.5|264
1679425200000|2023-03-21 19:00:00|10586|10584.5|10586.5|10584.5|10586.5|10585|10585.5|10584|155
1679425500000|2023-03-21 19:05:00|10587|10585|10586.5|10585|10587|10585.5|10586|10584|374
1679425800000|2023-03-21 19:10:00|10586|10584.5|10587|10585.5|10587.5|10586|10586|10584.5|200
1679426100000|2023-03-21 19:15:00|10586.5|10585|10586|10584.5|10587|10585.5|10586|10584.5|50
1679426400000|2023-03-21 19:20:00|10585|10584|10585|10583.5|10585.5|10584.5|10585|10583.5|106
1679426700000|2023-03-21 19:25:00|10585.5|10584|10585.5|10584|10586|10584.5|10585|10583.5|37
1679427000000|2023-03-21 19:30:00|10586|10584.5|10586|10584|10586|10584.5|10585.5|10584|13
1679427300000|2023-03-21 19:35:00|10585.5|10584.5|10585|10583.5|10586|10584.5|10585|10583.5|160
1679427600000|2023-03-21 19:40:00|10584.5|10583|10585|10583.5|10585|10583.5|10584.5|10583|187
1679427900000|2023-03-21 19:45:00|10585.5|10584|10585|10583.5|10585.5|10584|10585|10583.5|32
1679428200000|2023-03-21 19:50:00|10585.5||10585||10585.5||10585||43
1679428500000|2023-03-21 19:55:00|10585.5|10584|10585|10583.5|10585.5|10584|10585|10583|252
1679428800000|2023-03-21 20:00:00|10585.5|10584|10585|10583.5|10585.5|10584|10585|10583.5|110
1679429100000|2023-03-21 20:05:00|10585.5|10584|10585.5|10583.5|10585.5|10584|10585|10583.5|26
1679429400000|2023-03-21 20:10:00|10585|10584|10585.5|10583.5|10585.5|10584|10585|10583.5|22
1679429700000|2023-03-21 20:15:00|10584.5|10584|10584.5|10583|10585|10584|10584.5|10583|168
1679430000000|2023-03-21 20:20:00||10582.5||10583||10583||10582.5|14
1679430300000|2023-03-21 20:25:00|10584|10582.5|10583.5|10582|10584.5|10583|10583.5|10582|180
1679430600000|2023-03-21 20:30:00|10583|10581.5|10583|10581.5|10583|10581.5|10583|10581.5|590
1679430900000|2023-03-21 20:35:00|10582.5|10581|10583|10581.5|10583|10581.5|10582.5|10581|696
1679431200000|2023-03-21 20:40:00|10583.5|10582|10584|10582.5|10584|10582.5|10583.5|10582|90
1679431500000|2023-03-21 20:45:00|10584.5|10583|10584|10582.5|10585|10583.5|10584|10582.5|47
1679431800000|2023-03-21 20:50:00|10584.5|10583|10583|10581.5|10584.5|10583|10583|10581.5|165
1679432100000|2023-03-21 20:55:00|10582.5|10581|10583|10581|10583.5|10581.5|10582|10580.5|347
1679444100000|2023-03-22 00:15:00|10585.5|10582|10585.5|10584|10586.5|10584.5|10585|10582|93
1679444400000|2023-03-22 00:20:00|10586|10583.5|10585|10583|10586|10584.5|10584.5|10583|101
1679444700000|2023-03-22 00:25:00|10585.5|10583.5|10585|10583.5|10585.5|10584|10585|10583.5|13
1679445000000|2023-03-22 00:30:00|10585.5|10584|10585.5|10583.5|10585.5|10584|10585.5|10583.5|9
1679445300000|2023-03-22 00:35:00|10585|10583|10585.5|10583.5|10585.5|10584|10585|10583|9
1679445600000|2023-03-22 00:40:00|10585||10585||10585.5||10585||7
1679445900000|2023-03-22 00:45:00|10585.5|10583|10584.5|10583|10585.5|10583.5|10584.5|10583|5
1679446200000|2023-03-22 00:50:00|10585|10583.5|10585|10583.5|10585.5|10583.5|10585|10583.5|6
1679446500000|2023-03-22 00:55:00|10585.5|10584|10585.5|10583.5|10585.5|10584|10585|10583.5|4
1679446800000|2023-03-22 01:00:00|10584.5|10583|10585.5|10583.5|10585.5|10584|10584|10582.5|95
1679447100000|2023-03-22 01:05:00|10585|10583|10585.5|10583.5|10585.5|10584|10584|10582.5|35
1679447400000|2023-03-22 01:10:00|10585|10584|10585.5|10584|10586|10584|10585|10583.5|8
1679447700000|2023-03-22 01:15:00|10586|10584.5|10585|10583.5|10586|10584.5|10584.5|10583|47
1679448000000|2023-03-22 01:20:00|10585.5|10583|10585.5|10584|10586|10584|10585|10583|13
1679448300000|2023-03-22 01:25:00|10586|10584.5|10584.5|10582.5|10586|10584.5|10584|10582.5|154
1679448600000|2023-03-22 01:30:00|10584|10583|10585.5|10583.5|10585.5|10584|10584|10583|31
1679448900000|2023-03-22 01:35:00|10585|10584|10585.5|10583.5|10585.5|10584|10585|10583.5|10
1679449200000|2023-03-22 01:40:00|10585|10583|10584.5|10582.5|10585.5|10583|10584|10582.5|22
1679449500000|2023-03-22 01:45:00|10585|10583|10584.5|10582.5|10585|10583|10583.5|10581.5|33
1679449800000|2023-03-22 01:50:00|10585|10583|10585|10583|10585|10583.5|10584|10582.5|15
1679450100000|2023-03-22 01:55:00|10584.5|10583.5|10585|10583|10585|10583.5|10584.5|10582.5|15
1679450400000|2023-03-22 02:00:00|10585.5|10583.5|10585.5|10583.5|10585.5|10583.5|10585|10583|7
1679450700000|2023-03-22 02:05:00|10585|10584|10585|10583.5|10585.5|10584|10584.5|10583|19
1679451000000|2023-03-22 02:10:00|10584.5|10583|10585|10583|10585|10583.5|10584.5|10583|7
1679451300000|2023-03-22 02:15:00|10584.5||10585||10585||10584.5||1
1679451600000|2023-03-22 02:20:00|10584.5|10583.5|10585|10583.5|10585|10583.5|10584.5|10583.5|0
1679451900000|2023-03-22 02:25:00|10585.5|10584|10585.5|10583.5|10585.5|10584|10585|10583.5|1
1679452200000|2023-03-22 02:30:00|10585|10583|10585|10583.5|10585|10583.5|10585|10583|5
1679452500000|2023-03-22 02:35:00|10585.5|10584|10585.5|10584|10585.5|10584|10585.5|10584|23
1679452800000|2023-03-22 02:40:00|10586|10584.5|10586|10584.5|10586.5|10585|10586|10584|18
1679453100000|2023-03-22 02:45:00|10585.5|10584|10586|10584.5|10586.5|10584.5|10585.5|10584|46
1679453400000|2023-03-22 02:50:00|10586.5|10584|10586|10584|10586.5|10584.5|10585.5|10584|10
1679453700000|2023-03-22 02:55:00|10586.5|10584.5|10586.5|10585|10586.5|10585|10586|10584.5|4
1679454000000|2023-03-22 03:00:00|10586|10584.5|10586|10584|10586.5|10584.5|10586|10584|2
1679454300000|2023-03-22 03:05:00|10586.5|10584.5|10587|10585|10587|10585.5|10586.5|10584|21
1679454600000|2023-03-22 03:10:00|10586.5|10585.5|10587|10585.5|10587|10585.5|10586.5|10585|9
1679454900000|2023-03-22 03:15:00|||||||||6
1679455200000|2023-03-22 03:20:00|10586.5|10585|10587|10585.5|10587|10585.5|10586.5|10585|7
1679455500000|2023-03-22 03:25:00|10587.5|10586|10587|10585.5|10587.5|10586|10587|10585.5|30
1679455800000|2023-03-22 03:30:00|10587.5|10586|10587.5|10586|10588|10586.5|10587|10585.5|23
1679456100000|2023-03-22 03:35:00|10587|10585.5|10587.5|10585.5|10587.5|10585.5|10587|10585.5|7
1679456400000|2023-03-22 03:40:00|10588|10586|10588|10586.5|10588|10586.5|10588|10586|10
1679456700000|2023-03-22 03:45:00|10587.5|10586|10588|10586.5|10588|10586.5|10587.5|10586|10
1679457600000|2023-03-22 04:00:00|10587.5|10586|10587.5|10586|10587.5|10586|10587.5|10586|26
1679457900000|2023-03-22 04:05:00|10587|10585.5|10587|10585.5|10587.5|10585.5|10587|10585.5|10
1679458200000|2023-03-22 04:10:00|10587.5|10586|10587.5|10585.5|10588|10586|10587|10585.5|10
1679458500000|2023-03-22 04:15:00|10588|10586|10588|10586|10588|10586|10587.5|10585.5|0
1679458800000|2023-03-22 04:20:00|10587.5|10586.5|10587.5|10586|10588|10586.5|10587.5|10586|0
1679459100000|2023-03-22 04:25:00|10587|10585.5|10587.5|10585.5|10587.5|10585.5|10587|10585.5|2
1679459400000|2023-03-22 04:30:00|10587|10585|10586.5|10585|10587|10585|10586.5|10585|58
1679459700000|2023-03-22 04:35:00|10586|10584.5|10587|10585|10587|10585.5|10586|10584.5|69
1679460000000|2023-03-22 04:40:00||10585.5||10585.5||10585.5||10585|0
1679460300000|2023-03-22 04:45:00|10586.5|10585|10587|10585|10587|10585.5|10586.5|10585|3
1679460600000|2023-03-22 04:50:00|10587.5|10585.5|10587|10585|10587.5|10586|10586.5|10585|20
1679460900000|2023-03-22 04:55:00|10586.5|10584.5|10586|10584.5|10587|10585|10585.5|10584|28
1679461200000|2023-03-22 05:00:00|10586.5|10585|10586|10584|10587|10585.5|10586|10584|18
1679461500000|2023-03-22 05:05:00|10585.5|10584.5|10586|10584.5|10586.5|10585|10585.5|10584|16
1679461800000|2023-03-22 05:10:00|10585.5|10584|10586|10584|10586.5|10585|10585.5|10584|40
1679462100000|2023-03-22 05:15:00|10585.5|10584.5|10585.5|10584|10586|10584.5|10585.5|10584|3
1679462400000|2023-03-22 05:20:00|10586.5|10585|10586|10584.5|10587|10585|10586|10584.5|15
1679462700000|2023-03-22 05:25:00|10586.5|10584|10587|10585|10587|10585|10586|10584|5
1679463000000|2023-03-22 05:30:00|10586.5|10584.5|10587|10585|10587|10585|10586|10584.5|6
1679463300000|2023-03-22 05:35:00|10587.5|10585.5|10587|10585|10587.5|10585.5|10586.5|10585|0
1679463600000|2023-03-22 05:40:00|10586.5|10584.5|10586.5|10585|10587|10585|10586.5|10584.5|6
1679463900000|2023-03-22 05:45:00|10586|10584.5|10585.5|10584|10586.5|10584.5|10585|10583.5|67
1679464200000|2023-03-22 05:50:00|10585|10583.5|10585.5|10583.5|10586|10584|10585|10583|19
1679464500000|2023-03-22 05:55:00|10585|10584|10586|10584.5|10586|10584.5|10585|10583.5|30
1679464800000|2023-03-22 06:00:00|10585.5|10584|10586|10584.5|10586.5|10585|10585.5|10584|120
1679465100000|2023-03-22 06:05:00||10584||10584.5||10584.5||10584|0
1679465400000|2023-03-22 06:10:00|10585.5|10584|10585.5|10584|10586|10584|10585.5|10583.5|16
1679465700000|2023-03-22 06:15:00|10585|10583.5|10587.5|10585.5|10587.5|10586|10585|10583.5|24
1679466000000|2023-03-22 06:20:00|10588|10586|10586.5|10585|10588|10586.5|10586.5|10585|48
1679466300000|2023-03-22 06:25:00|10587|10585.5|10587|10585.5|10587.5|10585.5|10587|10585.5|3
1679466600000|2023-03-22 06:30:00|10587.5|10585|10587.5|10586|10588|10586|10587|10585|51
1679466900000|2023-03-22 06:35:00|10588|10585.5|10588.5|10586.5|10588.5|10586.5|10587|10585.5|6
1679467200000|2023-03-22 06:40:00|10588|10587|10587.5|10586|10588.5|10587|10587|10585|22
1679467500000|2023-03-22 06:45:00|10588|10586.5|10588.5|10586.5|10588.5|10587|10587.5|10586|32
1679467800000|2023-03-22 06:50:00|10589|10587|10588|10586.5|10589|10587.5|10588|10586.5|74
1679468100000|2023-03-22 06:55:00|10588.5|10587|10591|10589|10591.5|10590|10588|10586.5|486
1679468400000|2023-03-22 07:00:00|10591.5|10589.5|10580.5|10579|10592.5|10591|10580.5|10579|3279
1679468700000|2023-03-22 07:05:00|10580|10578.5|10576.5|10575|10581|10579.5|10576.5|10574.5|1589
1679469000000|2023-03-22 07:10:00|10576|10574.5|10576|10574.5|10579.5|10578|10576|10574|1118
1679469300000|2023-03-22 07:15:00|10576.5|10575|10576|10574.5|10578.5|10577|10575|10573|1763
1679469600000|2023-03-22 07:20:00|10576.5|10575|10573.5|10572|10579.5|10578|10573.5|10572|2634
1679469900000|2023-03-22 07:25:00|10574|10572.5|10571|10569.5|10574|10572.5|10566|10564.5|5362
1679470200000|2023-03-22 07:30:00|10571.5|10570|10572|10570|10573|10571|10570|10568.5|2664
1679470500000|2023-03-22 07:35:00|10572.5|10570.5|10574|10572.5|10577|10575.5|10572|10570.5|1499
1679470800000|2023-03-22 07:40:00|10574.5|10573|10574|10572.5|10575.5|10574|10573.5|10572|1354
1679471100000|2023-03-22 07:45:00|10574.5|10573|10571|10569.5|10575.5|10574|10571|10569.5|1170
1679471400000|2023-03-22 07:50:00|10570.5|10569|10575.5|10574|10575.5|10574|10569.5|10568|2451
1679471700000|2023-03-22 07:55:00|10576|10574.5|10574|10572.5|10577.5|10576|10573.5|10572|4358
1679472000000|2023-03-22 08:00:00|10573.5|10572|10571.5|10569.5|10575|10573.5|10570.5|10569|2935
1679472300000|2023-03-22 08:05:00|10571|10569|10564.5|10563|10571|10569|10564|10562.5|5519
1679472600000|2023-03-22 08:10:00|10564|10562.5|10573|10571.5|10573.5|10571.5|10564|10562.5|4281
1679472900000|2023-03-22 08:15:00|10573.5|10572|10575|10573.5|10575.5|10574|10572|10570.5|3296
1679473200000|2023-03-22 08:20:00|10575.5|10574|10575|10573.5|10577.5|10575.5|10575|10573.5|2819
1679473500000|2023-03-22 08:25:00|10575.5|10573|10574|10572.5|10576.5|10575|10573.5|10572|2719
1679473800000|2023-03-22 08:30:00|10574.5|10573|10576|10574.5|10577|10575.5|10573|10571.5|2494
1679474100000|2023-03-22 08:35:00|10576.5|10575|10575.5|10574|10576.5|10575|10574|10572.5|2135
1679474400000|2023-03-22 08:40:00|10576|10575|10570|10568.5|10576.5|10575|10569.5|10568|3242
1679474700000|2023-03-22 08:45:00|10570.5|10569|10574.5|10573|10575|10573|10570|10568.5|3806
1679475000000|2023-03-22 08:50:00|10575|10573.5|10577.5|10576|10578.5|10576.5|10574|10572.5|3863
1679475300000|2023-03-22 08:55:00|10578|10576.5|10573.5|10572|10578|10576.5|10570.5|10569|2720
1679475600000|2023-03-22 09:00:00|10573|10571.5|10576|10574.5|10577|10575.5|10572.5|10571|2401
1679475900000|2023-03-22 09:05:00|10576.5|10574|10576.5|10575|10576.5|10575|10574.5|10572.5|2056
1679476200000|2023-03-22 09:10:00|10576|10574.5|10578|10576.5|10578|10576.5|10575.5|10574|1810
1679476500000|2023-03-22 09:15:00|10578.5|10577|10580|10578.5|10580|10578.5|10576.5|10575|1698
1679476800000|2023-03-22 09:20:00|10580.5|10579|10583.5|10581.5|10584.5|10583|10580|10578.5|10195
1679477100000|2023-03-22 09:25:00|10583|10581|10582|10580.5|10584|10582.5|10581|10579|8330
1679477400000|2023-03-22 09:30:00|10581.5|10580|10582|10580.5|10584.5|10582.5|10581|10579|2673
1679477700000|2023-03-22 09:35:00|10582.5|10580|10583.5|10582|10583.5|10582|10581.5|10580|3602
1679478000000|2023-03-22 09:40:00|10584|10582.5|10583.5|10581.5|10584.5|10583|10582.5|10581|1847
1679478300000|2023-03-22 09:45:00|10583|10582|10584.5|10583|10584.5|10583|10583|10581.5|1416
1679478600000|2023-03-22 09:50:00|10585|10583.5|10584|10582.5|10585.5|10584|10581|10579.5|2614
1679478900000|2023-03-22 09:55:00|10584.5|10582|10582|10580.5|10585|10583.5|10581|10579.5|2690
1679479200000|2023-03-22 10:00:00|10582.5|10581|10584|10582|10585.5|10584|10582.5|10580.5|2033
1679479500000|2023-03-22 10:05:00|10584.5|10582.5|10581.5|10580|10584.5|10583|10581|10579.5|1351
1679479800000|2023-03-22 10:10:00|10581|10579.5|10580|10578.5|10581.5|10580|10577.5|10576|4192
1679480100000|2023-03-22 10:15:00|10580.5|10578|10577|10575.5|10581|10579.5|10577|10575.5|1704
1679480400000|2023-03-22 10:20:00|10577.5|10576|10577.5|10576|10579|10577.5|10577|10575.5|1568
1679480700000|2023-03-22 10:25:00|10578|10576.5|10579|10577.5|10579|10577.5|10576.5|10575|1893
1679481000000|2023-03-22 10:30:00|10578.5|10577|10576|10574.5|10579.5|10578|10574.5|10573|3255
1679481300000|2023-03-22 10:35:00|10576.5|10575|10576|10574.5|10576.5|10575|10574|10572.5|2366
1679481600000|2023-03-22 10:40:00|10575.5|10574|10576.5|10575|10577|10575|10575|10573.5|1724
1679481900000|2023-03-22 10:45:00|10576|10574.5|10573.5|10572|10576.5|10575|10573.5|10572|1694
1679482200000|2023-03-22 10:50:00|10574|10572.5|10574|10572.5|10575.5|10574|10573.5|10572|1810
1679482500000|2023-03-22 10:55:00|10574.5|10573|10572.5|10571|10575|10573|10571|10569.5|3367
1679482800000|2023-03-22 11:00:00|10573|10571.5|10572.5|10571|10573|10571.5|10571|10569.5|1931
1679483100000|2023-03-22 11:05:00|10572|10570.5|10571.5|10570|10572|10570.5|10570.5|10569|2223
1679483400000|2023-03-22 11:10:00|10572|10570.5|10569.5|10568|10572|10570.5|10569.5|10568|2075
1679483700000|2023-03-22 11:15:00|10569|10567.5|10566.5|10565|10570.5|10569|10566.5|10565|3445
1679484000000|2023-03-22 11:20:00|10567|10565.5|10564.5|10563|10568|10566|10564.5|10563|4691
1679484300000|2023-03-22 11:25:00|10564|10562.5|10566.5|10565|10566.5|10565|10563|10561.5|2393
1679484600000|2023-03-22 11:30:00|10567|10565.5|10566.5|10565|10568.5|10566.5|10566.5|10565|2836
1679484900000|2023-03-22 11:35:00|10566|10564.5|10565|10563.5|10566.5|10564.5|10564.5|10563|1048
1679485200000|2023-03-22 11:40:00|10565.5|10564|10565.5|10564|10566.5|10565|10565.5|10564|1558
1679485500000|2023-03-22 11:45:00|10565|10563.5|10567|10565.5|10567.5|10566|10565|10563.5|1813
1679485800000|2023-03-22 11:50:00|10567.5|10566|10567.5|10566|10568|10566.5|10566.5|10565|1754
1679486100000|2023-03-22 11:55:00|10567|10565.5|10568|10566.5|10568.5|10567|10567|10565.5|1444
1679486400000|2023-03-22 12:00:00|10568.5|10567|10567.5|10565.5|10568.5|10567|10566.5|10565|1626
1679486700000|2023-03-22 12:05:00|10568|10566|10564|10562.5|10568|10566.5|10563.5|10561.5|4440
1679487000000|2023-03-22 12:10:00|10564.5|10563|10560|10558.5|10564.5|10563|10558|10556.5|7121
1679487300000|2023-03-22 12:15:00|10559.5|10558|10560.5|10559|10560.5|10559|10558.5|10557|2477
1679487600000|2023-03-22 12:20:00|10561|10559.5|10560|10558.5|10562|10560.5|10559|10557.5|5399
1679487900000|2023-03-22 12:25:00|10560.5|10559|10560.5|10559|10560.5|10559|10559|10557.5|1973
1679488200000|2023-03-22 12:30:00|10560|10558.5|10561|10559.5|10562|10560.5|10560|10558|2323
1679488500000|2023-03-22 12:35:00|10560.5|10559|10561|10559.5|10561.5|10560|10560|10558.5|1857
1679488800000|2023-03-22 12:40:00|10561.5|10559|10560.5|10558.5|10562|10560.5|10559|10557.5|3115
1679489100000|2023-03-22 12:45:00|10560|10559|10561|10559.5|10563|10561.5|10560|10558.5|4804
1679489400000|2023-03-22 12:50:00|10561.5|10560|10559|10557.5|10562|10560.5|10559|10557.5|2789
1679489700000|2023-03-22 12:55:00|10559.5|10558|10559.5|10558|10561|10559.5|10559|10557|2965
1679490000000|2023-03-22 13:00:00|10560|10557.5|10560.5|10559|10561|10559.5|10559|10557.5|1447
1679490300000|2023-03-22 13:05:00|10561|10559.5|10561|10559.5|10562|10560.5|10560.5|10559|1909
1679490600000|2023-03-22 13:10:00|10560.5|10559|10559|10557|10561|10559.5|10558.5|10557|2476
1679490900000|2023-03-22 13:15:00|10559.5|10557.5|10559|10557.5|10559.5|10558|10559|10557.5|5076
1679491200000|2023-03-22 13:20:00|10559.5|10558|10560.5|10559|10560.5|10559|10558.5|10557|3118
1679491500000|2023-03-22 13:25:00|10561|10559.5|10563.5|10562|10563.5|10562|10560.5|10559|5594
1679491800000|2023-03-22 13:30:00|10563|10561.5|10564|10562.5|10564.5|10562.5|10561.5|10560|2554
1679492100000|2023-03-22 13:35:00|10564.5|10563|10565|10563.5|10565.5|10564|10563.5|10562|2501
1679492400000|2023-03-22 13:40:00|10565.5|10564|10561|10559.5|10566|10564.5|10561|10559|1816
1679492700000|2023-03-22 13:45:00|10561.5|10560|10562.5|10561|10565|10563.5|10561.5|10560|6158
1679493000000|2023-03-22 13:50:00|10562|10560.5|10559.5|10558|10562.5|10561|10559.5|10558|3998
1679493300000|2023-03-22 13:55:00|10560|10558.5|10562|10560|10562|10560|10559.5|10558|1804
1679493600000|2023-03-22 14:00:00|10562.5|10560.5|10562.5|10561|10562.5|10561|10560|10558.5|1237
1679493900000|2023-03-22 14:05:00|10562|10560|10561|10559.5|10563|10561.5|10560|10558.5|1473
1679494200000|2023-03-22 14:10:00|10561.5|10559|10563|10561.5|10563|10561.5|10560.5|10559|663
1679494500000|2023-03-22 14:15:00|10563.5|10562|10565.5|10564|10566|10564.5|10563|10561.5|4372
1679494800000|2023-03-22 14:20:00|10566|10564.5|10566|10564.5|10566|10564.5|10565.5|10564|1289
1679495100000|2023-03-22 14:25:00|10565.5|10564|10565.5|10564|10566|10564.5|10565|10563.5|1701
1679495400000|2023-03-22 14:30:00|10565|10563.5|10567|10565.5|10567|10565.5|10565|10563.5|1379
1679495700000|2023-03-22 14:35:00|10566.5|10565|10566|10564.5|10567.5|10566|10566|10564.5|1664
1679496000000|2023-03-22 14:40:00|10566.5|10565|10562|10560.5|10567|10565.5|10562|10560.5|3769
1679496300000|2023-03-22 14:45:00|10562.5|10561|10566|10564.5|10566|10564.5|10562.5|10560.5|3837
1679496600000|2023-03-22 14:50:00|10565.5|10564|10565.5|10564|10567|10565.5|10565|10563.5|5316
1679496900000|2023-03-22 14:55:00|10566|10564.5|10565.5|10564|10567|10565.5|10565.5|10563.5|6470
1679497200000|2023-03-22 15:00:00|10565|10563.5|10564.5|10563|10565.5|10564|10563.5|10562|3200
1679497500000|2023-03-22 15:05:00|10564|10562.5|10564.5|10563|10565|10563.5|10564|10562.5|3140
1679497800000|2023-03-22 15:10:00|10564|10562.5|10566|10564.5|10566.5|10565|10564|10562.5|1342
1679498100000|2023-03-22 15:15:00|10565.5|10564|10566|10564.5|10567|10565|10565.5|10563.5|1718
1679498400000|2023-03-22 15:20:00|10566.5|10565|10565.5|10564|10566.5|10565|10565.5|10564|1470
1679498700000|2023-03-22 15:25:00|10565|10563.5|10567|10565.5|10567.5|10565.5|10565|10563.5|2107
1679499000000|2023-03-22 15:30:00|10566.5|10565|10567.5|10566|10567.5|10566|10566.5|10565|3073
1679499300000|2023-03-22 15:35:00|10567|10565.5|10569|10567.5|10569|10567.5|10567|10565.5|2365
1679499600000|2023-03-22 15:40:00|10569.5|10568|10572|10570.5|10572|10570.5|10569|10567.5|5277
1679499900000|2023-03-22 15:45:00|10571.5|10570|10573|10571.5|10573.5|10572|10571.5|10570|3765
1679500200000|2023-03-22 15:50:00|10573.5|10572|10572|10570.5|10574|10572.5|10572|10570.5|1958
1679500500000|2023-03-22 15:55:00|10571.5|10570|10569.5|10568|10571.5|10570|10568.5|10567|1856
1679500800000|2023-03-22 16:00:00|10570|10568.5|10571|10569|10571.5|10570|10569.5|10568|1835
1679501100000|2023-03-22 16:05:00|10570.5|10569.5|10568|10566.5|10572|10570.5|10568|10566.5|2792
1679501400000|2023-03-22 16:10:00|10567.5|10566|10570.5|10569|10572.5|10571|10567|10565.5|3274
1679501700000|2023-03-22 16:15:00|10571|10569.5|10570.5|10569|10571.5|10570|10570|10568.5|3210
1679502000000|2023-03-22 16:20:00|10570|10568.5|10570|10568|10570.5|10569|10569|10567.5|5111
1679502300000|2023-03-22 16:25:00|10569.5|10568.5|10571|10569.5|10572|10570.5|10569|10567.5|2207
1679502600000|2023-03-22 16:30:00|10571.5|10570|10571.5|10569.5|10572|10570.5|10570.5|10569|1905
1679502900000|2023-03-22 16:35:00|10571|10570|10573.5|10572|10574|10572|10571|10569.5|1274
1679503200000|2023-03-22 16:40:00|10574|10572.5|10573.5|10571.5|10574|10572.5|10571.5|10570|2417
1679503500000|2023-03-22 16:45:00|10573|10572|10574|10572.5|10574.5|10573|10573|10571.5|701
1679503800000|2023-03-22 16:50:00|10574.5|10573|10572.5|10570.5|10574.5|10573|10571.5|10570|1598
1679504100000|2023-03-22 16:55:00|10573|10571|10571.5|10569.5|10573|10571.5|10571|10569.5|1217
1679504400000|2023-03-22 17:00:00|10571|10570|10571|10569.5|10572|10570.5|10570.5|10569|1256
1679504700000|2023-03-22 17:05:00|10570.5|10569|10569.5|10568|10572|10570.5|10569.5|10568|1358
1679505000000|2023-03-22 17:10:00|10570|10568.5|10568|10566.5|10570|10568.5|10568|10566.5|557
1679505300000|2023-03-22 17:15:00|10568.5|10567|10569|10567.5|10569.5|10567.5|10567|10565.5|1738
1679505600000|2023-03-22 17:20:00|10569.5|10568|10569.5|10568|10570.5|10569|10569|10567.5|164
1679505900000|2023-03-22 17:25:00|10570|10567.5|10572.5|10571|10573.5|10572|10569|10567.5|1331
1679506200000|2023-03-22 17:30:00|10573|10571.5|10573.5|10572|10574.5|10573|10572.5|10571|713
1679506500000|2023-03-22 17:35:00|10573|10571.5|10571.5|10570|10573.5|10571.5|10571.5|10570|595
1679506800000|2023-03-22 17:40:00|10572|10570.5|10572|10570.5|10572.5|10571|10571.5|10570|542
1679507100000|2023-03-22 17:45:00|10572.5|10571|10573.5|10572|10574|10572.5|10572.5|10571|751
1679507400000|2023-03-22 17:50:00|10574|10572.5|10574|10572|10574.5|10573|10573|10571.5|380
1679507700000|2023-03-22 17:55:00|10573.5|10572.5|10574.5|10571|10574.5|10572.5|10573|10571|288
1679508000000|2023-03-22 18:00:00|10575|10574|10586|10584|10587|10585|10575|10570.5|2363
1679508300000|2023-03-22 18:05:00|10586.5|10584.5|10576|10574.5|10587|10585|10575|10573.5|1356
1679508600000|2023-03-22 18:10:00|10576.5|10575|10579|10577.5|10582.5|10581|10576|10575|917
1679508900000|2023-03-22 18:15:00|10578.5|10577|10581.5|10580|10584.5|10583|10577.5|10576|677
1679509200000|2023-03-22 18:20:00|10581|10579.5|10581.5|10580|10582.5|10581|10579|10577|690
1679509500000|2023-03-22 18:25:00|10582.5|10581|10584.5|10583|10586|10584.5|10581|10579.5|555
1679509800000|2023-03-22 18:30:00|10584|10582.5|10580.5|10578.5|10584.5|10583|10578.5|10577|556
1679510100000|2023-03-22 18:35:00|10580|10579|10588.5|10586.5|10589.5|10588|10580|10579|1157
1679510400000|2023-03-22 18:40:00|10588|10587|10595.5|10594|10598|10596.5|10588|10587|2533
1679510700000|2023-03-22 18:45:00|10596|10594.5|10597.5|10596|10600.5|10599|10594.5|10593|1918
1679511000000|2023-03-22 18:50:00|10598|10596.5|10596.5|10594.5|10599.5|10598|10593|10591.5|1163
1679511300000|2023-03-22 18:55:00|10596|10594|10591|10589.5|10596.5|10595|10589|10587.5|881
1679511600000|2023-03-22 19:00:00|10591.5|10590|10590|10588.5|10592|10590.5|10589.5|10588|975
1679511900000|2023-03-22 19:05:00|10589.5|10588|10589.5|10588|10592.5|10591|10589|10587.5|707
1679512200000|2023-03-22 19:10:00|10589|10587.5|10595.5|10594|10596|10594.5|10588|10586.5|2194
1679512500000|2023-03-22 19:15:00|10595|10593.5|10592.5|10590.5|10596|10594.5|10590.5|10589|1151
1679512800000|2023-03-22 19:20:00|10592|10591|10593|10591|10593.5|10592|10588|10586|414
1679513100000|2023-03-22 19:25:00|10592.5|10591.5|10592|10590.5|10595|10593.5|10591.5|10590|402
1679513400000|2023-03-22 19:30:00|10592.5|10591|10591|10589.5|10592.5|10591|10588.5|10587|258
1679513700000|2023-03-22 19:35:00|10591.5|10590|10595|10593.5|10596|10594.5|10591|10589.5|156
1679514000000|2023-03-22 19:40:00|10595.5|10593|10593|10591.5|10597|10595.5|10593|10591|283
1679514300000|2023-03-22 19:45:00|10593.5|10592|10596.5|10595|10597|10595.5|10592|10590.5|549
1679514600000|2023-03-22 19:50:00|10597|10595.5|10600.5|10599|10601|10599.5|10595.5|10594|390
1679514900000|2023-03-22 19:55:00|10601|10598.5|10599.5|10598|10602|10600.5|10598|10596|241
1679515200000|2023-03-22 20:00:00|10599|10597.5|10598.5|10597|10601|10599.5|10597.5|10596|105
1679515500000|2023-03-22 20:05:00|10599|10597.5|10599|10597.5|10601.5|10600|10598|10596.5|216
1679515800000|2023-03-22 20:10:00|10598.5|10597|10598.5|10596.5|10599|10597.5|10597.5|10596|56
1679516100000|2023-03-22 20:15:00|10598|10596|10597.5|10596|10598.5|10597|10596.5|10595|67
1679516400000|2023-03-22 20:20:00|10597|10595.5|10598|10596.5|10598.5|10597|10597|10595.5|62
1679516700000|2023-03-22 20:25:00|10597.5|10596|10597|10595|10598.5|10597|10596.5|10595|180
1679517000000|2023-03-22 20:30:00|10596.5|10595.5|10597.5|10595.5|10599|10597.5|10596.5|10595|27
1679517300000|2023-03-22 20:35:00|10597|10595|10602|10600|10602|10600|10597|10595|173
1679517600000|2023-03-22 20:40:00|10601.5|10600.5|10601|10599|10602|10600.5|10599.5|10598|64
1679517900000|2023-03-22 20:45:00|10600.5|10599.5|10601|10599|10601.5|10600|10600.5|10599|31
1679518200000|2023-03-22 20:50:00|10601.5|10599.5|10602|10600|10603|10601|10601|10599.5|143
1679518500000|2023-03-22 20:55:00|10601|10599.5|10601.5|10599|10603.5|10601.5|10600.5|10598.5|319
1679530500000|2023-03-23 00:15:00|10599|10597|10598.5|10596.5|10600.5|10599|10597.5|10596|98
1679530800000|2023-03-23 00:20:00|10599|10597|10599|10597|10599.5|10598|10598.5|10597|17
1679531100000|2023-03-23 00:25:00|10599.5|10597.5|10600.5|10598.5|10600.5|10598.5|10599.5|10597|6
1679531400000|2023-03-23 00:30:00|10600|10598|10598|10596.5|10600|10598|10598|10596|19
1679531700000|2023-03-23 00:35:00|10597.5|10596|10596.5|10594.5|10597.5|10596|10596.5|10594.5|15
1679532000000|2023-03-23 00:40:00|10596|10593.5|10596.5|10594.5|10596.5|10595|10595|10593|13
1679532300000|2023-03-23 00:45:00|10596|10594|10598|10596|10598.5|10597|10596|10594|56
1679532600000|2023-03-23 00:50:00|10597.5|10595.5|10597.5|10595.5|10598.5|10596|10597.5|10595.5|5
1679532900000|2023-03-23 00:55:00|10597|10596|10597|10595.5|10597.5|10596|10597|10595.5|4
1679533200000|2023-03-23 01:00:00|10597.5|10596|10595.5|10593.5|10597.5|10596|10594.5|10593|22
1679533500000|2023-03-23 01:05:00|10596|10594|10595.5|10593.5|10596|10594.5|10594.5|10593|36
1679533800000|2023-03-23 01:10:00|10595|10594|10596|10594|10596|10594|10595|10593.5|7
1679534100000|2023-03-23 01:15:00|10595.5|10593.5|10594|10592.5|10595.5|10593.5|10594|10592|10
1679534400000|2023-03-23 01:20:00|10594.5|10593|10594.5|10593|10595.5|10593.5|10594.5|10592.5|125
1679534700000|2023-03-23 01:25:00|10595|10593.5|10593.5|10592|10595|10593.5|10593.5|10591.5|75
1679535000000|2023-03-23 01:30:00|10594|10592.5|10594.5|10593|10595|10593.5|10593.5|10592|40
1679535300000|2023-03-23 01:35:00|10594|10592.5|10595.5|10594|10596|10594.5|10594|10592.5|95
1679535600000|2023-03-23 01:40:00|10596|10593.5|10596.5|10594.5|10597.5|10595.5|10595.5|10593.5|140
1679535900000|2023-03-23 01:45:00|10596|10594|10596|10594.5|10596.5|10594.5|10595|10593.5|29
1679536200000|2023-03-23 01:50:00|10595.5|10594|10596.5|10594.5|10596.5|10595|10595.5|10594|30
1679536500000|2023-03-23 01:55:00|10596|10594|10596|10594|10596.5|10594.5|10595.5|10593.5|25
1679536800000|2023-03-23 02:00:00|10595.5|10594.5|10596|10594|10596|10594.5|10595.5|10594|73
1679537100000|2023-03-23 02:05:00|10595.5|10593.5|10596|10594|10596|10594.5|10595|10593.5|54
1679537400000|2023-03-23 02:10:00|10596.5|10594.5|10596|10594|10597|10595|10595.5|10594|23
1679537700000|2023-03-23 02:15:00|10595.5||10595.5||10595.5||10595.5||0
1679538000000|2023-03-23 02:20:00|10596|10594.5|10597|10595|10597.5|10596|10595.5|10594|33
1679538300000|2023-03-23 02:25:00|10597.5|10595.5|10597.5|10596|10597.5|10596|10597|10595|48
1679538600000|2023-03-23 02:30:00|10598|10596.5|10598.5|10597|10599|10597|10598|10596.5|8
1679538900000|2023-03-23 02:35:00|10599|10596.5|10598.5|10596.5|10599|10597|10598|10596.5|25
1679539200000|2023-03-23 02:40:00|10598|10597|10597.5|10595.5|10598.5|10597|10597|10595|14
1679539500000|2023-03-23 02:45:00|10598|10596|10597.5|10595.5|10598|10596|10597|10595.5|21
1679539800000|2023-03-23 02:50:00|10598|10596|10598|10596|10598.5|10596.5|10597.5|10595.5|6
1679540100000|2023-03-23 02:55:00|10597.5|10596.5|10599|10597|10599|10597|10597.5|10596|18
1679540400000|2023-03-23 03:00:00|10598.5|10596.5|10598.5|10596.5|10598.5|10596.5|10597.5|10596|11
1679540700000|2023-03-23 03:05:00|10599|10597|10602|10600.5|10603|10601.5|10598.5|10597|153
1679541000000|2023-03-23 03:10:00|10602.5|10601|10601|10599.5|10603.5|10601.5|10601|10599.5|44
1679541300000|2023-03-23 03:15:00|10601.5|10600|10602.5|10601|10602.5|10601|10601|10599.5|39
1679541600000|2023-03-23 03:20:00|10603.5|10601.5|10601.5|10599.5|10603.5|10601.5|10601.5|10599.5|14
1679541900000|2023-03-23 03:25:00|10601|10599|10600.5|10598.5|10601|10599.5|10600|10598.5|41
1679542200000|2023-03-23 03:30:00|10601|10599|10601|10599|10601.5|10599.5|10600.5|10598.5|8
1679542500000|2023-03-23 03:35:00|10600.5|10599.5|10600|10598|10601|10599.5|10600|10598|7
1679542800000|2023-03-23 03:40:00|10599.5|10598.5|10600.5|10598.5|10601|10599|10599.5|10598|4
1679543100000|2023-03-23 03:45:00|10601|10599|10600|10598.5|10601|10599|10600|10598.5|1
1679543400000|2023-03-23 03:50:00|10600.5|10599.5|10601|10599.5|10601.5|10600|10600.5|10599|7
1679543700000|2023-03-23 03:55:00|10600.5|10599|10600|10598.5|10601|10599|10599.5|10598|9
1679544000000|2023-03-23 04:00:00|10603|10598|10602|10600.5|10603|10601.5|10601.5|10598|50
1679544300000|2023-03-23 04:05:00|10601.5|10600|10602|10600|10602|10600.5|10601|10599|23
1679544600000|2023-03-23 04:10:00|10601.5|10600.5|10602|10600|10602|10600.5|10601.5|10600|4
1679544900000|2023-03-23 04:15:00|10602.5|10600.5|10601|10599|10602.5|10600.5|10600.5|10599|14
1679545200000|2023-03-23 04:20:00|10600.5|10598.5|10601|10599.5|10601|10599.5|10600|10598.5|51
1679545500000|2023-03-23 04:25:00|10600.5|10599|10603.5|10601.5|10603.5|10602|10600.5|10599|91
1679545800000|2023-03-23 04:30:00|10603|10600.5|10603.5|10601.5|10604|10602|10602|10600.5|165
1679546100000|2023-03-23 04:35:00|10603|10601|10603|10601|10604.5|10603|10603|10601|201
1679546400000|2023-03-23 04:40:00|10603.5|10601.5|10602.5|10601|10603.5|10602|10602.5|10601|35
1679546700000|2023-03-23 04:45:00|10603|10601.5|10603|10601.5|10603.5|10602|10602|10600.5|13
1679547000000|2023-03-23 04:50:00|10602.5|10601|10603|10601.5|10603.5|10602|10602.5|10601|5
1679547300000|2023-03-23 04:55:00|10603.5|10602|10604|10602|10604.5|10602.5|10603|10601.5|5
1679547600000|2023-03-23 05:00:00|10604.5|10602.5|10603|10601|10604.5|10602.5|10602|10600.5|46
1679547900000|2023-03-23 05:05:00|10602.5|10601.5|10603|10601.5|10603.5|10601.5|10602.5|10601|26
1679548200000|2023-03-23 05:10:00|10603.5|10601|10603|10601|10603.5|10601.5|10602|10600.5|56
1679548500000|2023-03-23 05:15:00|10603.5|10601.5|10602.5|10601|10603.5|10601.5|10602.5|10600.5|4
1679548800000|2023-03-23 05:20:00|10602|10600.5|10603|10601|10603|10601.5|10602|10600.5|17
1679549100000|2023-03-23 05:25:00|10602.5|10600.5|10602.5|10601|10603.5|10602|10602.5|10600.5|15
1679549400000|2023-03-23 05:30:00|10603|10601.5|10603|10601.5|10603|10601.5|10602.5|10601|57
1679549700000|2023-03-23 05:35:00|10602.5|10601|10602.5|10601|10603|10601.5|10602.5|10601|44
1679550000000|2023-03-23 05:40:00|10602|10600.5|10602.5|10601|10603|10601.5|10602|10600.5|13
1679550300000|2023-03-23 05:45:00|10602|10600.5|10602.5|10601|10602.5|10601|10602|10600.5|13
1679550600000|2023-03-23 05:50:00|10602|10600.5|10602|10600|10602.5|10601|10602|10600|3
1679550900000|2023-03-23 05:55:00|10601.5|10600.5|10602|10600|10602|10600.5|10601|10599.5|22
1679551200000|2023-03-23 06:00:00|10602.5|10600.5|10603.5|10601.5|10603.5|10602|10602.5|10600|20
1679551500000|2023-03-23 06:05:00|10603|10602|10604|10602|10604|10602|10603|10601|13
1679551800000|2023-03-23 06:10:00|10603.5|10602.5|10603|10601.5|10604|10602.5|10602.5|10601|35
1679552100000|2023-03-23 06:15:00|10602.5|10601|10599|10597.5|10603|10601|10599|10597.5|113
1679552400000|2023-03-23 06:20:00|10599.5|10597|10600.5|10599|10601.5|10600|10599.5|10597|123
1679552700000|2023-03-23 06:25:00|10601.5|10600|10606|10604.5|10607|10605.5|10601.5|10599.5|279
1679553000000|2023-03-23 06:30:00|10607|10604|10606|10604.5|10607.5|10606|10606|10604|245
1679553300000|2023-03-23 06:35:00|10605.5|10604|10599.5|10598|10606|10604.5|10599|10597.5|345
1679553600000|2023-03-23 06:40:00|10599|10597.5|10602|10600|10602|10600.5|10599|10597.5|243
1679553900000|2023-03-23 06:45:00|10602.5|10600.5|10602|10600.5|10605|10603|10600|10598.5|322
1679554200000|2023-03-23 06:50:00|10601|10600|10600|10598.5|10602.5|10601|10600|10598.5|279
1679554500000|2023-03-23 06:55:00|10600.5|10600|10599|10597.5|10603|10601.5|10598.5|10597|823
1679554800000|2023-03-23 07:00:00|10598.5|10597|10601|10599.5|10602.5|10601|10595.5|10594|2144
1679555100000|2023-03-23 07:05:00|10601.5|10600|10597|10595.5|10601.5|10600|10596.5|10595|676
1679555400000|2023-03-23 07:10:00|10596.5|10595|10595|10593.5|10597.5|10596|10593.5|10592|1016
1679555700000|2023-03-23 07:15:00|10595.5|10594|10595|10593.5|10599.5|10598|10592.5|10591|2412
1679556000000|2023-03-23 07:20:00|10595.5|10594|10591.5|10590|10597|10595.5|10590|10588.5|3213
1679556300000|2023-03-23 07:25:00|10592|10590.5|10595.5|10594|10597.5|10596|10590|10588.5|3144
1679556600000|2023-03-23 07:30:00|10596|10594.5|10590|10588.5|10598|10596|10588.5|10587|2944
1679556900000|2023-03-23 07:35:00|10590.5|10588|10589.5|10587.5|10591.5|10590|10588.5|10587|3392
1679557200000|2023-03-23 07:40:00|10589|10588|10587.5|10585.5|10589.5|10588|10586.5|10585|1338
1679557500000|2023-03-23 07:45:00|10587|10586|10589|10587.5|10591|10589.5|10587|10585.5|1014
1679557800000|2023-03-23 07:50:00|10588.5|10587|10589|10587.5|10590.5|10589|10588.5|10587|1852
1679558100000|2023-03-23 07:55:00|10589.5|10588|10591|10589|10592|10590|10586|10584.5|1735
1679558400000|2023-03-23 08:00:00|10591.5|10590|10592.5|10591|10594|10592|10591|10589.5|2605
1679558700000|2023-03-23 08:05:00|10593|10591.5|10597|10595.5|10597|10595.5|10591|10589.5|2819
1679559000000|2023-03-23 08:10:00|10596.5|10595|10598|10596|10598.5|10597|10595|10593.5|4020
1679559300000|2023-03-23 08:15:00|10597.5|10596.5|10592|10590.5|10599|10597.5|10592|10590|2096
1679559600000|2023-03-23 08:20:00|10592.5|10591|10592|10590.5|10593|10591.5|10591.5|10589.5|2511
1679559900000|2023-03-23 08:25:00|10591.5|10590|10590.5|10589|10592|10590.5|10590.5|10588.5|2156
1679560200000|2023-03-23 08:30:00|10590|10588.5|10591.5|10590|10593|10591.5|10588|10586.5|2608
1679560500000|2023-03-23 08:35:00|10592|10590.5|10590.5|10589|10594|10592.5|10590|10588.5|2634
1679560800000|2023-03-23 08:40:00|10591|10589.5|10589|10587.5|10591.5|10590|10589|10587.5|1126
1679561100000|2023-03-23 08:45:00|10588.5|10587|10584.5|10583|10589|10587.5|10582|10580|3946
1679561400000|2023-03-23 08:50:00|10584|10582.5|10583.5|10582|10586.5|10585|10583|10581.5|1364
1679561700000|2023-03-23 08:55:00|10583|10581.5|10583.5|10582|10584.5|10583|10582|10580.5|3639
1679562000000|2023-03-23 09:00:00|10584|10582.5|10586.5|10584.5|10586.5|10585|10584|10582.5|1889
1679562300000|2023-03-23 09:05:00|10586|10584|10586|10584.5|10587.5|10586|10585|10583.5|5271
1679562600000|2023-03-23 09:10:00|10585.5|10584|10583.5|10582|10586.5|10585|10583|10581.5|2741
1679562900000|2023-03-23 09:15:00|10584|10582.5|10583|10581|10584|10582.5|10581.5|10580|1927
1679563200000|2023-03-23 09:20:00|10582.5|10581.5|10587|10585.5|10587.5|10586|10582.5|10581|1810
1679563500000|2023-03-23 09:25:00|10586.5|10585|10588.5|10587|10588.5|10587|10586|10584.5|1777
1679563800000|2023-03-23 09:30:00|10588|10586.5|10589|10587.5|10591|10589.5|10588|10586.5|4174
1679564100000|2023-03-23 09:35:00|10588.5|10587|10589.5|10588|10590|10588.5|10588|10586|3915
1679564400000|2023-03-23 09:40:00|10590|10587.5|10587|10585.5|10590|10588|10586.5|10585|1311
1679564700000|2023-03-23 09:45:00|10587.5|10586|10587.5|10586|10588.5|10587|10586|10584.5|3264
1679565000000|2023-03-23 09:50:00|10587|10585.5|10588.5|10586.5|10589|10587.5|10586.5|10585|4427
1679565300000|2023-03-23 09:55:00|10588|10587|10589|10587.5|10590|10588.5|10588|10586.5|1630
1679565600000|2023-03-23 10:00:00|10589.5|10588|10587|10585|10590|10588.5|10586.5|10585|1446
1679565900000|2023-03-23 10:05:00|10587.5|10585.5|10585|10583.5|10587.5|10586|10585|10583.5|2836
1679566200000|2023-03-23 10:10:00|10584.5|10583|10583.5|10582|10585.5|10584|10583.5|10582|1300
1679566500000|2023-03-23 10:15:00|10584|10582.5|10585|10583.5|10586|10584.5|10583.5|10582|916
1679566800000|2023-03-23 10:20:00|10585.5|10584|10587.5|10586|10587.5|10586|10585|10583.5|2220
1679567100000|2023-03-23 10:25:00|10587|10585.5|10587.5|10586|10588|10586.5|10586.5|10585|3159
1679567400000|2023-03-23 10:30:00|10588|10586.5|10589|10587.5|10590.5|10589|10587.5|10586|3203
1679567700000|2023-03-23 10:35:00|10589.5|10588|10589|10587.5|10589.5|10588|10587.5|10586|5161
1679568000000|2023-03-23 10:40:00|10589.5|10587|10588|10586|10590|10588.5|10587.5|10586|1204
1679568300000|2023-03-23 10:45:00|10587.5|10586.5|10588.5|10587|10588.5|10587|10586.5|10585|1730
1679568600000|2023-03-23 10:50:00|10588|10586.5|10589|10587.5|10589.5|10587.5|10587.5|10586|4103
1679568900000|2023-03-23 10:55:00|10589.5|10588|10586.5|10585|10589.5|10588|10586|10584.5|3223
1679569200000|2023-03-23 11:00:00|10587|10585.5|10585|10583.5|10587|10585.5|10583.5|10582|2803
1679569500000|2023-03-23 11:05:00|10584.5|10583|10583|10581.5|10586|10584.5|10580.5|10579|4235
1679569800000|2023-03-23 11:10:00|10583.5|10582|10583.5|10582|10584.5|10582.5|10582.5|10581|1699
1679570100000|2023-03-23 11:15:00|10584|10582.5|10585|10583.5|10585|10583.5|10583|10581.5|3678
1679570400000|2023-03-23 11:20:00|10585.5|10584|10586.5|10585|10587.5|10585.5|10585|10583.5|1085
1679570700000|2023-03-23 11:25:00|10587|10584.5|10584.5|10583|10587|10585|10584.5|10583|1812
1679571000000|2023-03-23 11:30:00|10585|10583.5|10587|10585.5|10587.5|10586|10585|10583.5|1191
1679571300000|2023-03-23 11:35:00|10586.5|10585|10587|10585|10587|10585.5|10585.5|10584|1615
1679571600000|2023-03-23 11:40:00|10586.5|10585.5|10587.5|10586|10587.5|10586|10586.5|10585|614
1679571900000|2023-03-23 11:45:00|10587|10585.5|10587.5|10586|10588.5|10587|10586.5|10585|1207
1679572200000|2023-03-23 11:50:00|10587|10585.5|10588.5|10587|10588.5|10587|10586.5|10585|2105
1679572500000|2023-03-23 11:55:00|10588|10586.5|10589.5|10588|10590|10588|10588|10586.5|2832
1679572800000|2023-03-23 12:00:00|10590|10588.5|10590.5|10588.5|10592|10590.5|10588.5|10587|2488
1679573100000|2023-03-23 12:05:00|10591|10589|10592.5|10591|10594.5|10592.5|10590.5|10589|3371
1679573400000|2023-03-23 12:10:00|10593|10591.5|10593|10591.5|10594|10592.5|10592|10590.5|1872
1679573700000|2023-03-23 12:15:00|10592.5|10591|10589|10587.5|10592.5|10591|10588.5|10587|2677
1679574000000|2023-03-23 12:20:00|10588.5|10587|10592.5|10591|10593.5|10592|10588.5|10587|2925
1679574300000|2023-03-23 12:25:00|10593|10591.5|10590.5|10588.5|10593.5|10592|10590|10588.5|1485
1679574600000|2023-03-23 12:30:00|10590|10588|10588.5|10587|10591|10589.5|10587.5|10585.5|1603
1679574900000|2023-03-23 12:35:00|10588|10586.5|10587|10585.5|10589.5|10588|10586.5|10584.5|1963
1679575200000|2023-03-23 12:40:00|10586.5|10585|10588.5|10587|10591.5|10590|10586.5|10585|3183
1679575500000|2023-03-23 12:45:00|10589|10587.5|10587.5|10586|10589|10587.5|10586|10584.5|1846
1679575800000|2023-03-23 12:50:00|10587|10585.5|10588.5|10587|10590|10588|10587|10585.5|2406
1679576100000|2023-03-23 12:55:00|10589|10587.5|10589.5|10588|10589.5|10588|10588|10586.5|677
1679576400000|2023-03-23 13:00:00|10589|10587.5|10591|10589.5|10592|10590.5|10589|10587.5|1960
1679576700000|2023-03-23 13:05:00|10590.5|10589|10590.5|10589|10592|10590.5|10590|10588.5|7352
1679577000000|2023-03-23 13:10:00|10591|10589.5|10593.5|10592|10594|10592.5|10590.5|10589|3313
1679577300000|2023-03-23 13:15:00|10594|10592.5|10593.5|10592|10594|10592.5|10592|10590.5|948
1679577600000|2023-03-23 13:20:00|10594|10592.5|10597|10595.5|10597.5|10596|10593.5|10592|2599
1679577900000|2023-03-23 13:25:00|10597.5|10596|10596|10594.5|10598|10596.5|10595|10593|2026
1679578200000|2023-03-23 13:30:00|10596.5|10595|10594|10592.5|10597|10595.5|10593.5|10592|2259
1679578500000|2023-03-23 13:35:00|10593.5|10592|10594.5|10593|10594.5|10593|10592.5|10591|1687
1679578800000|2023-03-23 13:40:00|10595|10593.5|10591|10589.5|10595.5|10594|10591|10589.5|2179
1679579100000|2023-03-23 13:45:00|10591.5|10590|10593.5|10592|10594|10592.5|10591|10589.5|2117
1679579400000|2023-03-23 13:50:00|10593|10591.5|10593.5|10592|10595|10593.5|10592.5|10591|1847
1679579700000|2023-03-23 13:55:00|10594|10591.5|10596|10594.5|10596|10594.5|10593|10591.5|5522
1679580000000|2023-03-23 14:00:00|10596.5|10595|10597|10595|10597.5|10595.5|10594.5|10593|2179
1679580300000|2023-03-23 14:05:00|10596.5|10595.5|10598|10596.5|10598.5|10597|10596.5|10594.5|1516
1679580600000|2023-03-23 14:10:00|10597.5|10596|10597.5|10596|10598|10596.5|10596.5|10595|3810
1679580900000|2023-03-23 14:15:00|10597|10595.5|10600.5|10599|10602|10600.5|10597|10595.5|2805
1679581200000|2023-03-23 14:20:00|10600|10598.5|10600.5|10599|10601|10599.5|10599.5|10598|1776
1679581500000|2023-03-23 14:25:00|10601|10599.5|10603.5|10602|10603.5|10602|10599.5|10598|3278
1679581800000|2023-03-23 14:30:00|10603|10601.5|10603.5|10602|10605.5|10604|10602|10600.5|3661
1679582100000|2023-03-23 14:35:00|10603|10601.5|10600.5|10599|10603.5|10602|10600.5|10599|4430
1679582400000|2023-03-23 14:40:00|10601|10599.5|10598.5|10597|10601|10599.5|10598.5|10597|4330
1679582700000|2023-03-23 14:45:00|10599|10597.5|10602|10600.5|10602.5|10600.5|10598.5|10597|3140
1679583000000|2023-03-23 14:50:00|10601.5|10600|10602|10600.5|10602|10600.5|10600.5|10599|2167
1679583300000|2023-03-23 14:55:00|10602.5|10600|10600.5|10599|10603|10601.5|10600.5|10599|1227
1679583600000|2023-03-23 15:00:00|10600|10598.5|10601|10599.5|10601.5|10600|10598.5|10597|2413
1679583900000|2023-03-23 15:05:00|10600.5|10599|10600|10598|10602|10600.5|10598.5|10597|4608
1679584200000|2023-03-23 15:10:00|10599.5|10598.5|10601.5|10600|10602.5|10601|10599.5|10598.5|3474
1679584500000|2023-03-23 15:15:00|10601|10599.5|10600.5|10599|10602|10600.5|10600|10598.5|1796
1679584800000|2023-03-23 15:20:00|10600|10598.5|10600|10598.5|10601.5|10600|10599.5|10598|2875
1679585100000|2023-03-23 15:25:00|10599.5|10598|10599|10597.5|10601|10599.5|10599|10597.5|921
1679585400000|2023-03-23 15:30:00|10598.5|10597|10602.5|10601|10602.5|10601|10598.5|10597|4484
1679585700000|2023-03-23 15:35:00|10602|10600.5|10602|10600.5|10602|10600.5|10600|10598.5|4057
1679586000000|2023-03-23 15:40:00|10601.5|10600|10602.5|10600.5|10602.5|10601|10600|10598.5|2085
1679586300000|2023-03-23 15:45:00|10602|10600|10603|10601.5|10603|10601.5|10601.5|10600|2584
1679586600000|2023-03-23 15:50:00|10603.5|10602|10604.5|10603|10604.5|10603|10602.5|10601|2126
1679586900000|2023-03-23 15:55:00|10605|10603.5|10603.5|10602|10605.5|10604|10603.5|10602|3406
1679587200000|2023-03-23 16:00:00|10604|10602.5|10603.5|10602|10604|10602.5|10603|10601|2829
1679587500000|2023-03-23 16:05:00|10604|10602.5|10605|10603.5|10605|10603.5|10603.5|10602|2989
1679587800000|2023-03-23 16:10:00|10604.5|10603|10608|10606.5|10608|10606.5|10604.5|10603|5471
1679588100000|2023-03-23 16:15:00|10607.5|10606|10611.5|10610|10613.5|10611.5|10607.5|10606|3999
1679588400000|2023-03-23 16:20:00|10612|10609.5|10613|10611.5|10613.5|10612|10610.5|10609|5501
1679588700000|2023-03-23 16:25:00|10613.5|10612|10611|10609.5|10616|10614.5|10610.5|10609|5044
1679589000000|2023-03-23 16:30:00|10611.5|10610|10610.5|10609|10611.5|10610|10609|10607|2612
1679589300000|2023-03-23 16:35:00|10610|10608.5|10608.5|10607|10610|10608.5|10608|10606.5|1714
1679589600000|2023-03-23 16:40:00|10609|10607.5|10609.5|10607.5|10611.5|10610|10608.5|10607|1262
1679589900000|2023-03-23 16:45:00|10609|10607|10607|10605.5|10609.5|10607.5|10607|10605.5|1793
1679590200000|2023-03-23 16:50:00|10607.5|10606|10606.5|10605|10608|10606.5|10606.5|10605|1307
1679590500000|2023-03-23 16:55:00|10607|10605.5|10607|10605.5|10607.5|10606|10606|10604.5|711
1679590800000|2023-03-23 17:00:00|10607.5|10606|10608.5|10606.5|10609.5|10608|10607.5|10606|602
1679591100000|2023-03-23 17:05:00|10608|10607|10608.5|10607|10608.5|10607|10607|10605.5|983
1679591400000|2023-03-23 17:10:00|10609|10607.5|10607.5|10606|10609|10607.5|10607.5|10606|421
1679591700000|2023-03-23 17:15:00|10607|10605.5|10607.5|10606|10608|10606.5|10607|10605.5|443
1679592000000|2023-03-23 17:20:00|10607|10605.5|10607.5|10606|10607.5|10606|10606.5|10604.5|934
1679592300000|2023-03-23 17:25:00|10608|10605.5|10610|10608.5|10610.5|10609|10608|10605.5|1967
1679592600000|2023-03-23 17:30:00|10610.5|10609|10610.5|10609|10611|10609.5|10609|10607.5|817
1679592900000|2023-03-23 17:35:00|10610|10608.5|10608.5|10607|10610|10608.5|10608.5|10607|231
1679593200000|2023-03-23 17:40:00|10608|10606.5|10608|10606.5|10608.5|10607|10608|10606.5|347
1679593500000|2023-03-23 17:45:00|10608.5|10607|10608|10606.5|10609.5|10608|10608|10606.5|166
1679593800000|2023-03-23 17:50:00|10607.5|10606|10608|10606.5|10609|10607.5|10607.5|10606|286
1679594100000|2023-03-23 17:55:00|10609|10607|10608.5|10607|10609|10607|10608|10606.5|244
1679594400000|2023-03-23 18:00:00|10609|10607.5|10610|10608.5|10610|10608.5|10608.5|10607|356
1679594700000|2023-03-23 18:05:00|10610.5|10608|10610|10608.5|10610.5|10609|10609|10607.5|433
1679595000000|2023-03-23 18:10:00|10609.5|10608|10610.5|10609|10611.5|10610|10609|10607.5|457
1679595300000|2023-03-23 18:15:00|10611|10609.5|10611|10609.5|10611|10609.5|10610|10608.5|198
1679595600000|2023-03-23 18:20:00|10610.5|10609|10612|10610.5|10612|10610.5|10610.5|10609|162
1679595900000|2023-03-23 18:25:00|10612.5|10611|10614.5|10613|10614.5|10613|10612.5|10611|290
1679596200000|2023-03-23 18:30:00|10614|10612.5|10617.5|10616|10618|10616.5|10612.5|10611|862
1679596500000|2023-03-23 18:35:00|10618|10616.5|10618.5|10617|10619|10617.5|10616|10614.5|1094
1679596800000|2023-03-23 18:40:00|10618|10616.5|10619.5|10618|10620.5|10619|10618|10616.5|1242
1679597100000|2023-03-23 18:45:00|10619|10617.5|10619.5|10618|10621|10619.5|10618|10616.5|388
1679597400000|2023-03-23 18:50:00|10619|10617.5|10621.5|10619.5|10621.5|10620|10619|10617.5|758
1679597700000|2023-03-23 18:55:00|10621|10620|10620.5|10619|10622|10620.5|10618.5|10617|548
1679598000000|2023-03-23 19:00:00|10620|10618.5|10621|10619.5|10621|10619.5|10613|10611|1989
1679598300000|2023-03-23 19:05:00|10620.5|10619|10625|10623.5|10625.5|10624|10619.5|10618|1664
1679598600000|2023-03-23 19:10:00|10624.5|10623|10624.5|10623|10625.5|10624|10624|10622.5|1284
1679598900000|2023-03-23 19:15:00|10624|10622.5|10626.5|10625|10626.5|10625|10624|10622.5|915
1679599200000|2023-03-23 19:20:00|10627|10625.5|10626|10624.5|10628|10626.5|10625.5|10624|926
1679599500000|2023-03-23 19:25:00|10626.5|10625|10626.5|10625|10627.5|10626|10625.5|10624|421
1679599800000|2023-03-23 19:30:00|10627|10624.5|10626.5|10624.5|10628|10626.5|10625|10623.5|780
1679600100000|2023-03-23 19:35:00|10626|10625|10626|10624.5|10627.5|10626|10624.5|10623|107
1679600400000|2023-03-23 19:40:00|10626.5|10625|10625|10623.5|10626.5|10625|10624|10622.5|480
1679600700000|2023-03-23 19:45:00|10624.5|10623|10623|10621.5|10625|10623|10622|10620.5|668
1679601000000|2023-03-23 19:50:00|10622.5|10621|10622|10620.5|10623|10621.5|10621.5|10619.5|260
1679601300000|2023-03-23 19:55:00|10622.5|10621|10623.5|10622|10623.5|10622|10622|10620.5|231
1679601600000|2023-03-23 20:00:00|10624|10621.5|10622.5|10621|10624|10622.5|10622|10620.5|222
1679601900000|2023-03-23 20:05:00|10622|10620.5|10622.5|10621|10623.5|10621.5|10622|10620|294
1679602200000|2023-03-23 20:10:00|10622|10620.5|10622|10620.5|10622.5|10621|10622|10620.5|51
1679602500000|2023-03-23 20:15:00|10622.5|10621|10622|10620.5|10622.5|10621|10622|10620.5|125
1679602800000|2023-03-23 20:20:00|10622.5|10621|10622|10620.5|10622.5|10621|10622|10620.5|80
1679603100000|2023-03-23 20:25:00|10621.5|10620|10623.5|10622|10623.5|10622|10621.5|10620|258
1679603400000|2023-03-23 20:30:00|10623|10621|10622|10620.5|10623|10621|10621.5|10620|111
1679603700000|2023-03-23 20:35:00|10622.5|10620|10621.5|10620|10622.5|10621|10621|10619.5|318
1679604000000|2023-03-23 20:40:00|10621|10619.5|10621|10619|10621.5|10620|10619|10617.5|292
1679604300000|2023-03-23 20:45:00|10620.5|10619.5|10621|10619.5|10621|10619.5|10620.5|10619|121
1679604600000|2023-03-23 20:50:00|10620.5|10619|10620.5|10618.5|10621|10619|10620|10618.5|291
1679604900000|2023-03-23 20:55:00|10620|10618|10619.5|10617.5|10620.5|10618.5|10618.5|10616.5|154
1679616900000|2023-03-24 00:15:00|10619|10618|10621|10619.5|10621|10619.5|10618.5|10617|77
1679617200000|2023-03-24 00:20:00|10621.5|10619|10623.5|10622|10625|10623|10621|10619|112
1679617500000|2023-03-24 00:25:00|10623|10621.5|10622|10620|10623|10621.5|10621.5|10620|16
1679617800000|2023-03-24 00:30:00|10621.5|10620.5|10620|10618.5|10622|10620.5|10620|10618|7
1679618100000|2023-03-24 00:35:00|10619.5|10618|10621|10619.5|10621.5|10619.5|10619.5|10618|12
1679618400000|2023-03-24 00:40:00|10621.5|10619|10621.5|10619.5|10621.5|10620|10621.5|10619|2
1679618700000|2023-03-24 00:45:00|10622|10620|10621.5|10620|10622|10620.5|10621.5|10619.5|9
1679619000000|2023-03-24 00:50:00||10619.5||10619.5||10620||10619.5|3
1679619300000|2023-03-24 00:55:00|10622|10620|10625.5|10623.5|10625.5|10623.5|10621.5|10619.5|90
1679619600000|2023-03-24 01:00:00|10625|10623|10626|10624|10627.5|10625.5|10624.5|10622.5|157
1679619900000|2023-03-24 01:05:00|10626.5|10624.5|10628|10626|10629.5|10627.5|10626.5|10624.5|250
1679620200000|2023-03-24 01:10:00|10627.5|10625.5|10627.5|10625.5|10627.5|10626|10626.5|10625|16
1679620500000|2023-03-24 01:15:00|10627|10626|10628|10626|10628.5|10626.5|10626.5|10624.5|44
1679620800000|2023-03-24 01:20:00|10627.5|10625.5|10627|10625|10628|10626.5|10625.5|10624|39
1679621100000|2023-03-24 01:25:00|10627.5|10625.5|10625.5|10624|10627.5|10626|10625.5|10624|54
1679621400000|2023-03-24 01:30:00|10625|10623.5|10626|10624|10626|10624.5|10625|10623.5|21
1679621700000|2023-03-24 01:35:00|10625.5|10623|10626|10624|10626|10624.5|10623.5|10622|57
1679622000000|2023-03-24 01:40:00|10626.5|10624.5|10625.5|10623.5|10626.5|10625|10624.5|10623|28
1679622300000|2023-03-24 01:45:00|10626|10624|10625|10623|10626|10624|10624.5|10622.5|16
1679622600000|2023-03-24 01:50:00|10625.5|10623.5|10624|10622|10625.5|10624|10624|10622|9
1679622900000|2023-03-24 01:55:00|10623.5|10622.5|10622|10620.5|10624|10622.5|10621|10619|65
1679623200000|2023-03-24 02:00:00|10621.5|10620|10623|10621|10623|10621|10621.5|10619.5|22
1679623500000|2023-03-24 02:05:00|10622.5|10620.5|10622|10620|10623|10621|10621.5|10619.5|18
1679623800000|2023-03-24 02:10:00|10622.5|10620.5|10623|10621.5|10623|10621.5|10622.5|10620.5|9
1679624100000|2023-03-24 02:15:00|10622.5|10621|10623|10621|10623|10621.5|10622.5|10621|5
1679624400000|2023-03-24 02:20:00|10622.5|10621.5|10623|10621|10623|10621.5|10622.5|10621|4
1679624700000|2023-03-24 02:25:00|10622.5|10621.5|10623.5|10622|10624|10622.5|10622.5|10621.5|18
1679625000000|2023-03-24 02:30:00|10623|10621.5|10622.5|10620.5|10623.5|10621.5|10622|10620|53
1679625300000|2023-03-24 02:35:00|10622|10620|10622|10620|10622.5|10620.5|10622|10620|7
1679625600000|2023-03-24 02:40:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10622|10620|1
1679625900000|2023-03-24 02:45:00||10621||10620.5||10621||10620.5|0
1679626200000|2023-03-24 02:50:00||10621||10621||10621||10620.5|0
1679626500000|2023-03-24 02:55:00|10622|10620.5|10622|10620|10622.5|10621|10621.5|10619.5|9
1679626800000|2023-03-24 03:00:00|10621.5|10620.5|10622|10620|10622|10620.5|10621.5|10620|5
1679627100000|2023-03-24 03:05:00|10621.5|10619.5|10621.5|10619.5|10622|10620|10621.5|10619.5|6
1679627400000|2023-03-24 03:10:00|10621|10620|10621.5|10619.5|10621.5|10620|10621|10619.5|19
1679627700000|2023-03-24 03:15:00|10621|10619|10621|10619|10621|10619.5|10620.5|10619|54
1679628000000|2023-03-24 03:20:00|10620.5|10619.5|10621|10619.5|10621|10619.5|10620.5|10619|8
1679628300000|2023-03-24 03:25:00|10620.5|10619|10620.5|10618.5|10620.5|10619|10620.5|10618.5|1
1679628600000|2023-03-24 03:30:00|10620|10619|10621|10619.5|10621|10619.5|10620|10618.5|31
1679628900000|2023-03-24 03:35:00|10621.5|10620|10622|10620.5|10622.5|10621|10621.5|10619.5|79
1679629200000|2023-03-24 03:40:00|10621.5|10620|10622|10620|10622.5|10621|10621.5|10620|48
1679629500000|2023-03-24 03:45:00|10621.5|10620.5|10621|10619.5|10622|10620.5|10620.5|10618.5|19
1679629800000|2023-03-24 03:50:00|10621.5|10620|10623|10621|10623|10621|10621.5|10620|13
1679630100000|2023-03-24 03:55:00|10623.5|10621.5|10622.5|10621|10624.5|10622.5|10622|10620.5|13
1679630400000|2023-03-24 04:00:00|10622|10620.5|10622.5|10620.5|10623|10621|10622|10620.5|8
1679630700000|2023-03-24 04:05:00|10622|10620|10622|10620|10622.5|10620.5|10621.5|10620|11
1679631000000|2023-03-24 04:10:00|10622.5|10620.5|10622.5|10620.5|10623|10621|10622|10620|14
1679631300000|2023-03-24 04:15:00||10621||10620.5||10621||10620.5|5
1679631600000|2023-03-24 04:20:00|10623|10621|10623|10621.5|10623.5|10622|10623|10620.5|7
1679631900000|2023-03-24 04:25:00|10623.5|10621|10623.5|10622|10623.5|10622|10623|10621|15
1679632200000|2023-03-24 04:30:00|10623|10621.5|10623.5|10621.5|10623.5|10622|10623|10621.5|3
1679632500000|2023-03-24 04:35:00||10622||10622||10622||10621.5|1
1679632800000|2023-03-24 04:40:00|10624|10622.5|10624.5|10623|10624.5|10623|10624|10622|166
1679633100000|2023-03-24 04:45:00|10625|10622.5|10625.5|10624|10626|10624.5|10625|10622.5|156
1679633400000|2023-03-24 04:50:00|10625|10623.5|10625.5|10623.5|10625.5|10624|10625|10623.5|80
1679633700000|2023-03-24 04:55:00|10626|10624|10627|10625.5|10627|10625.5|10625.5|10624|116
1679634000000|2023-03-24 05:00:00|10626.5|10625|10626|10624.5|10626.5|10625.5|10625.5|10624|53
1679634300000|2023-03-24 05:05:00|10625.5|10624|10626|10624|10626.5|10624.5|10625.5|10624|8
1679634600000|2023-03-24 05:10:00|10625.5|10624.5|10626|10624.5|10626|10624.5|10625.5|10624|9
1679634900000|2023-03-24 05:15:00|10625.5|10624|10627|10625|10627|10625|10625.5|10624|82
1679635200000|2023-03-24 05:20:00|10626.5|10624.5|10627|10625|10627|10625|10626|10624.5|56
1679635500000|2023-03-24 05:25:00|10626.5|10624.5|10626|10624.5|10627|10624.5|10626|10624.5|7
1679635800000|2023-03-24 05:30:00|10625.5|10624|10626.5|10624.5|10626.5|10624.5|10625.5|10624|22
1679636100000|2023-03-24 05:35:00|10626|10625|10627|10625|10627|10625.5|10626|10624.5|31
1679636400000|2023-03-24 05:40:00|10626.5|10624.5|10626.5|10625|10626.5|10625|10626.5|10624.5|10
1679636700000|2023-03-24 05:45:00|10627|10625.5|10625.5|10624|10627|10625.5|10625.5|10624|22
1679637000000|2023-03-24 05:50:00|10625|10623.5|10625.5|10624|10625.5|10624|10625|10623.5|45
1679637300000|2023-03-24 05:55:00|10626|10624.5|10626|10624.5|10626.5|10624.5|10625.5|10624|11
1679637600000|2023-03-24 06:00:00|10626.5|10625|10626|10624|10626.5|10625|10625.5|10623.5|36
1679637900000|2023-03-24 06:05:00|10625.5|10623.5|10625|10623|10626|10624|10623.5|10622|0
1679638200000|2023-03-24 06:10:00|10624.5|10622.5|10624.5|10622.5|10625|10622.5|10624.5|10622.5|4
1679638500000|2023-03-24 06:15:00|10624|10623|10625.5|10623.5|10625.5|10624|10624|10622.5|122
1679638800000|2023-03-24 06:20:00|10625|10624|10624.5|10622.5|10625.5|10624|10624.5|10622.5|89
1679639100000|2023-03-24 06:25:00||10623||10623||10623||10623|60
1679639400000|2023-03-24 06:30:00|10624|10622.5|10624|10622|10624.5|10623|10623|10621.5|458
1679639700000|2023-03-24 06:35:00|10623.5|10622.5|10624.5|10623|10624.5|10623|10623.5|10622|104
1679640000000|2023-03-24 06:40:00|10625|10623.5|10625.5|10624|10625.5|10624|10624.5|10623|280
1679640300000|2023-03-24 06:45:00|10625|10623.5|10623.5|10622|10626|10624.5|10623.5|10622|208
1679640600000|2023-03-24 06:50:00|10624|10622.5|10620|10618.5|10624|10622.5|10620|10618.5|209
1679640900000|2023-03-24 06:55:00|10619.5|10618|10618.5|10617|10620.5|10619|10618.5|10617|309
1679641200000|2023-03-24 07:00:00|10618|10616|10616.5|10614.5|10619.5|10618|10615.5|10614|1140
1679641500000|2023-03-24 07:05:00|10616|10615|10619|10617.5|10619.5|10618|10616|10614.5|626
1679641800000|2023-03-24 07:10:00|10618|10616.5|10616.5|10615|10619|10617.5|10616|10614.5|1730
1679642100000|2023-03-24 07:15:00|10617|10615.5|10612.5|10611|10617.5|10616|10612|10610.5|1355
1679642400000|2023-03-24 07:20:00|10613|10611.5|10616|10614.5|10616|10614.5|10611|10609.5|1076
1679642700000|2023-03-24 07:25:00|10616.5|10615|10616.5|10615|10617|10615.5|10614.5|10613|1163
1679643000000|2023-03-24 07:30:00|10616|10614.5|10621|10619.5|10621|10619.5|10616|10614.5|2343
1679643300000|2023-03-24 07:35:00|10620.5|10619|10619.5|10618|10623|10621.5|10619.5|10617.5|1821
1679643600000|2023-03-24 07:40:00|10620|10617.5|10620.5|10619|10620.5|10619|10619|10617.5|569
1679643900000|2023-03-24 07:45:00|10621|10619.5|10624|10622.5|10624.5|10623|10620|10618.5|1976
1679644200000|2023-03-24 07:50:00|10623.5|10622|10623.5|10622|10625.5|10624|10622|10620.5|2027
1679644500000|2023-03-24 07:55:00|10623|10621.5|10624.5|10623|10624.5|10623|10622.5|10621|1114
1679644800000|2023-03-24 08:00:00|10625|10622.5|10630|10628.5|10630|10628.5|10623.5|10622|3977
1679645100000|2023-03-24 08:05:00|10630.5|10629|10638|10636|10639|10637|10629.5|10628|5604
1679645400000|2023-03-24 08:10:00|10637.5|10636.5|10634.5|10633|10639|10637.5|10633.5|10631.5|5761
1679645700000|2023-03-24 08:15:00|10634|10632.5|10637.5|10636|10637.5|10636|10631.5|10630|8364
1679646000000|2023-03-24 08:20:00|10638|10636.5|10636|10634.5|10641.5|10640|10635.5|10634|14054
1679646300000|2023-03-24 08:25:00|10635.5|10634|10634|10632.5|10635.5|10634.5|10633|10631.5|3389
1679646600000|2023-03-24 08:30:00|10636|10636|10638|10636.5|10639|10637.5|10634|10632.5|5980
1679646900000|2023-03-24 08:35:00|10638.5|10637|10641|10639.5|10641|10639.5|10637.5|10636|4347
1679647200000|2023-03-24 08:40:00|10640.5|10639|10644.5|10642.5|10647.5|10645.5|10639.5|10638|8691
1679647500000|2023-03-24 08:45:00|10644|10642|10644|10642.5|10645.5|10644|10642|10640.5|6266
1679647800000|2023-03-24 08:50:00|10643.5|10642|10639|10637.5|10643.5|10642|10637|10635.5|5129
1679648100000|2023-03-24 08:55:00|10638.5|10637|10638.5|10637|10641|10639.5|10638.5|10637|3530
1679648400000|2023-03-24 09:00:00|10639|10637.5|10643|10641.5|10644|10642.5|10639|10637.5|3320
1679648700000|2023-03-24 09:05:00|10643.5|10642|10643|10641.5|10644.5|10643|10641.5|10640|3805
1679649000000|2023-03-24 09:10:00|10642.5|10641|10642.5|10641|10644|10642.5|10639.5|10638|6089
1679649300000|2023-03-24 09:15:00|10642|10640.5|10643.5|10642|10644.5|10643|10640.5|10639|2900
1679649600000|2023-03-24 09:20:00|10643|10641.5|10648.5|10646.5|10648.5|10646.5|10642.5|10641|5216
1679649900000|2023-03-24 09:25:00|10648|10647|10647|10645.5|10648.5|10647|10645|10643.5|4900
1679650200000|2023-03-24 09:30:00|10646.5|10645|10648|10646.5|10649|10647.5|10645.5|10644|5482
1679650500000|2023-03-24 09:35:00|10647.5|10646|10651|10649|10654|10652.5|10647.5|10646|4357
1679650800000|2023-03-24 09:40:00|10650.5|10649.5|10651|10649.5|10654|10652.5|10649.5|10648|4339
1679651100000|2023-03-24 09:45:00|10651.5|10650|10651|10649.5|10655.5|10654|10651|10649.5|6633
1679651400000|2023-03-24 09:50:00|10651.5|10649|10652.5|10651|10652.5|10651|10650|10648|4672
1679651700000|2023-03-24 09:55:00|10652|10650.5|10655.5|10654|10656|10654.5|10651.5|10650|2991
1679652000000|2023-03-24 10:00:00|10655|10653.5|10656|10654.5|10661.5|10659.5|10655|10653|4241
1679652300000|2023-03-24 10:05:00|10656.5|10655|10659.5|10658|10662|10660.5|10656.5|10655|5868
1679652600000|2023-03-24 10:10:00|10660|10658.5|10665.5|10664|10666|10664.5|10659|10657.5|6994
1679652900000|2023-03-24 10:15:00|10666|10664.5|10663.5|10662|10670.5|10669|10663|10661.5|5852
1679653200000|2023-03-24 10:20:00|10663|10661.5|10657.5|10656|10665|10663.5|10657|10655.5|5014
1679653500000|2023-03-24 10:25:00|10657|10655.5|10655.5|10653.5|10659|10657|10652|10650.5|5544
1679653800000|2023-03-24 10:30:00|10656|10654|10660.5|10659|10662.5|10661|10655.5|10654|2615
1679654100000|2023-03-24 10:35:00|10660|10658.5|10661|10659|10662|10660.5|10659.5|10658|2291
1679654400000|2023-03-24 10:40:00|10660.5|10658.5|10656.5|10654.5|10661.5|10659.5|10656|10654.5|2932
1679654700000|2023-03-24 10:45:00|10657|10655|10652|10650.5|10657|10655.5|10652|10650.5|5818
1679655000000|2023-03-24 10:50:00|10652.5|10651|10651.5|10650|10654.5|10653|10650|10648.5|5517
1679655300000|2023-03-24 10:55:00|10652|10650.5|10655|10653.5|10657.5|10656|10652|10650.5|6009
1679655600000|2023-03-24 11:00:00|10655.5|10654|10655|10653.5|10660|10658.5|10654|10652.5|6848
1679655900000|2023-03-24 11:05:00|10655.5|10653|10654.5|10653|10656|10654.5|10653|10651.5|1815
1679656200000|2023-03-24 11:10:00|10654|10652.5|10649|10647|10654.5|10653|10648.5|10647|3143
1679656500000|2023-03-24 11:15:00|10648.5|10647.5|10649|10647.5|10650.5|10648.5|10647|10645.5|3854
1679656800000|2023-03-24 11:20:00|10648.5|10647|10648|10646.5|10649|10647.5|10645|10643|4783
1679657100000|2023-03-24 11:25:00|10647.5|10646|10649.5|10648|10652.5|10651|10647.5|10646|3890
1679657400000|2023-03-24 11:30:00|10650|10648.5|10647.5|10645.5|10650|10648.5|10646|10644.5|6180
1679657700000|2023-03-24 11:35:00|10647|10646|10650|10648.5|10650.5|10649|10647|10645.5|1442
1679658000000|2023-03-24 11:40:00|10649.5|10648|10652.5|10650.5|10652.5|10651|10648.5|10647|3357
1679658300000|2023-03-24 11:45:00|10652|10650|10659|10657.5|10659.5|10658|10651.5|10650|4841
1679658600000|2023-03-24 11:50:00|10659.5|10658|10660|10658.5|10662.5|10661|10659|10657.5|4096
1679658900000|2023-03-24 11:55:00|10659.5|10658|10658.5|10657|10660|10658.5|10657|10655.5|1714
1679659200000|2023-03-24 12:00:00|10659|10656.5|10661.5|10660|10662|10660.5|10657.5|10656|3542
1679659500000|2023-03-24 12:05:00|10661|10659.5|10661.5|10660|10662.5|10661|10660|10658.5|2500
1679659800000|2023-03-24 12:10:00|10661|10659.5|10659|10657.5|10662|10660.5|10657.5|10656|2859
1679660100000|2023-03-24 12:15:00|10658.5|10657|10658|10656.5|10661|10659.5|10657|10655.5|4819
1679660400000|2023-03-24 12:20:00|10657.5|10656|10657.5|10656|10660.5|10659|10655|10653.5|3241
1679660700000|2023-03-24 12:25:00|10657|10655.5|10656|10654.5|10658.5|10657|10656|10654|2441
1679661000000|2023-03-24 12:30:00|10655.5|10654|10656|10654.5|10658.5|10656.5|10655.5|10654|5478
1679661300000|2023-03-24 12:35:00|10655.5|10654|10650|10648.5|10656|10654.5|10648|10645.5|11694
1679661600000|2023-03-24 12:40:00|10650.5|10649|10655|10653.5|10655|10653.5|10650|10648.5|5235
1679661900000|2023-03-24 12:45:00|10654.5|10653|10652.5|10651|10655.5|10654|10652.5|10651|9923
1679662200000|2023-03-24 12:50:00|10653|10651.5|10648.5|10647|10653|10651.5|10647|10645.5|4167
1679662500000|2023-03-24 12:55:00|10648|10646.5|10646.5|10644.5|10648.5|10647|10644.5|10643|3158
1679662800000|2023-03-24 13:00:00|10647|10645|10652.5|10650.5|10652.5|10651|10646.5|10645|2167
1679663100000|2023-03-24 13:05:00|10652|10651|10654.5|10653|10654.5|10653|10650.5|10649|1920
1679663400000|2023-03-24 13:10:00|10655|10652.5|10652|10650|10655|10653|10651.5|10650|840
1679663700000|2023-03-24 13:15:00|10651.5|10650.5|10651.5|10650|10653|10651|10650.5|10649|1294
1679664000000|2023-03-24 13:20:00|10652|10650.5|10650.5|10649|10652.5|10651|10650.5|10649|1659
1679664300000|2023-03-24 13:25:00|10650|10648.5|10646|10644.5|10653.5|10651.5|10646|10644.5|3548
1679664600000|2023-03-24 13:30:00|10646.5|10645|10647.5|10646|10647.5|10646|10643.5|10642|6119
1679664900000|2023-03-24 13:35:00|10648|10646.5|10643.5|10642|10648|10646.5|10642.5|10641|4609
1679665200000|2023-03-24 13:40:00|10643|10641.5|10646|10644.5|10646.5|10645|10641.5|10640|3513
1679665500000|2023-03-24 13:45:00|10642.5|10643|10640.5|10639|10645.5|10644|10639.5|10638|8076
1679665800000|2023-03-24 13:50:00|10640|10638.5|10635|10633.5|10641.5|10639.5|10633.5|10632|6899
1679666100000|2023-03-24 13:55:00|10634.5|10633|10635|10633.5|10637|10635.5|10632|10630.5|7923
1679666400000|2023-03-24 14:00:00|10634.5|10633|10636.5|10634.5|10637.5|10636|10632.5|10631|5930
1679666700000|2023-03-24 14:05:00|10636|10635.5|10636|10634.5|10637.5|10636|10635|10633.5|4771
1679667000000|2023-03-24 14:10:00|10635.5|10634|10637.5|10636|10638.5|10637|10635.5|10634|3445
1679667300000|2023-03-24 14:15:00|10638|10636.5|10637|10635|10638.5|10637|10634.5|10633|4513
1679667600000|2023-03-24 14:20:00|10636.5|10634.5|10641|10639.5|10641|10639.5|10635|10633.5|3806
1679667900000|2023-03-24 14:25:00|10640.5|10639|10640.5|10639|10642.5|10641|10638|10636.5|3656
1679668200000|2023-03-24 14:30:00|10640|10638.5|10636|10634.5|10640.5|10639|10634.5|10633|5364
1679668500000|2023-03-24 14:35:00|10635.5|10634|10636|10634.5|10637.5|10636|10634.5|10632.5|1831
1679668800000|2023-03-24 14:40:00|10636.5|10635|10639.5|10638|10640.5|10639|10636.5|10635|2655
1679669100000|2023-03-24 14:45:00|10639|10637.5|10641|10639.5|10641|10639.5|10638|10636.5|2762
1679669400000|2023-03-24 14:50:00|10641.5|10640|10639.5|10637.5|10642.5|10641|10639|10637.5|2785
1679669700000|2023-03-24 14:55:00|10639|10638|10636.5|10635|10639.5|10638|10635.5|10634|2890
1679670000000|2023-03-24 15:00:00|10637|10634.5|10638.5|10637|10639.5|10638|10636|10634.5|1785
1679670300000|2023-03-24 15:05:00|10639|10636.5|10643|10641.5|10643.5|10642|10638.5|10636.5|4955
1679670600000|2023-03-24 15:10:00|10643.5|10642|10643|10641.5|10645|10643.5|10642.5|10641|4574
1679670900000|2023-03-24 15:15:00|10642.5|10641|10639|10637.5|10643|10641.5|10639|10637.5|2778
1679671200000|2023-03-24 15:20:00|10639.5|10638|10638|10636.5|10639.5|10638|10635.5|10633.5|2556
1679671500000|2023-03-24 15:25:00|10638.5|10636|10638|10636.5|10640.5|10639|10636.5|10635|2644
1679671800000|2023-03-24 15:30:00|10638.5|10637|10638.5|10637|10640.5|10639|10637.5|10636|3331
1679672100000|2023-03-24 15:35:00|10639|10637.5|10637.5|10636|10639|10637.5|10637.5|10635.5|2110
1679672400000|2023-03-24 15:40:00|10637|10635.5|10636|10634.5|10637|10635.5|10635.5|10634|2150
1679672700000|2023-03-24 15:45:00|10636.5|10634|10634.5|10633|10636.5|10634|10633.5|10632|2955
1679673000000|2023-03-24 15:50:00|10635|10633.5|10632.5|10631|10637|10635.5|10632|10630.5|2247
1679673300000|2023-03-24 15:55:00|10633|10631.5|10630.5|10629|10633.5|10632|10629.5|10628|3419
1679673600000|2023-03-24 16:00:00|10631|10629.5|10630.5|10629|10631|10629.5|10626.5|10625|4555
1679673900000|2023-03-24 16:05:00|10631|10629.5|10632|10630.5|10632.5|10631|10629.5|10628|2873
1679674200000|2023-03-24 16:10:00|10632.5|10631|10635.5|10634|10637|10635.5|10632|10630.5|3355
1679674500000|2023-03-24 16:15:00|10636|10634.5|10637.5|10636|10638.5|10637|10635|10633.5|2394
1679674800000|2023-03-24 16:20:00|10637|10635.5|10636.5|10635|10638|10636.5|10635.5|10634|1702
1679675100000|2023-03-24 16:25:00|10636|10634.5|10635|10633.5|10636|10634.5|10634.5|10632.5|2670
1679675400000|2023-03-24 16:30:00|10634.5|10633|10633.5|10632|10637|10635.5|10633.5|10632|2267
1679675700000|2023-03-24 16:35:00|10634|10632.5|10634|10632.5|10636|10634.5|10634|10632.5|1925
1679676000000|2023-03-24 16:40:00|10633.5|10632|10633.5|10632|10635|10633|10633|10631.5|1293
1679676300000|2023-03-24 16:45:00|10633|10631.5|10633|10631.5|10633|10631.5|10631.5|10630|858
1679676600000|2023-03-24 16:50:00|10632.5|10631|10634|10632.5|10635|10633.5|10632.5|10631|705
1679676900000|2023-03-24 16:55:00|10633.5|10632|10633|10631.5|10633.5|10632|10632|10630.5|1416
1679677200000|2023-03-24 17:00:00|10632.5|10631|10633|10631.5|10633.5|10632|10632|10630.5|839
1679677500000|2023-03-24 17:05:00|10632.5|10631|10633.5|10632|10634.5|10633|10631|10629.5|562
1679677800000|2023-03-24 17:10:00|10634|10631.5|10632|10630.5|10634.5|10633|10632|10630.5|411
1679678100000|2023-03-24 17:15:00|10631.5|10630|10632.5|10631|10633.5|10632|10631.5|10630|308
1679678400000|2023-03-24 17:20:00|10632|10630.5|10633|10631.5|10633.5|10632|10630.5|10629|730
1679678700000|2023-03-24 17:25:00|10632.5|10631|10632.5|10631|10633.5|10632|10631.5|10630|1213
1679679000000|2023-03-24 17:30:00|10633|10630.5|10633|10631|10633|10631.5|10631|10629.5|577
1679679300000|2023-03-24 17:35:00|10632.5|10631.5|10631|10629.5|10633|10631.5|10631|10629.5|534
1679679600000|2023-03-24 17:40:00|10630.5|10629|10631.5|10630|10631.5|10630|10629|10627.5|634
1679679900000|2023-03-24 17:45:00|10632|10630.5|10633.5|10632|10633.5|10632|10631.5|10630|355
1679680200000|2023-03-24 17:50:00|10633|10631.5|10632.5|10631|10633.5|10632|10632|10630.5|235
1679680500000|2023-03-24 17:55:00|10633|10631.5|10632.5|10631|10633|10631.5|10632|10630.5|134
1679680800000|2023-03-24 18:00:00|10632|10630.5|10631|10629.5|10632.5|10631|10631|10629|160
1679681100000|2023-03-24 18:05:00|10630.5|10629|10630|10628.5|10630.5|10629|10629.5|10628|130
1679681400000|2023-03-24 18:10:00|10630.5|10629|10629|10627.5|10630.5|10629|10629|10627.5|64
1679681700000|2023-03-24 18:15:00|10628.5|10627|10629|10627.5|10629|10627.5|10627.5|10626|254
1679682000000|2023-03-24 18:20:00|10628.5|10627|10630|10628.5|10631|10629.5|10628.5|10627|101
1679682300000|2023-03-24 18:25:00|10630.5|10629|10629.5|10628|10630.5|10629|10629|10627.5|193
1679682600000|2023-03-24 18:30:00|10630|10628.5|10629.5|10628|10631|10629.5|10629.5|10628|127
1679682900000|2023-03-24 18:35:00|10629|10627.5|10630|10628.5|10631|10629.5|10629|10627.5|185
1679683200000|2023-03-24 18:40:00|10629.5|10628|10628.5|10627|10630|10628.5|10628.5|10627|44
1679683500000|2023-03-24 18:45:00|10629|10627.5|10629|10627.5|10629.5|10628|10629|10627.5|137
1679683800000|2023-03-24 18:50:00|10629.5|10628|10628.5|10627|10629.5|10628|10628.5|10627|129
1679684100000|2023-03-24 18:55:00|10628|10626.5|10628|10626.5|10628|10626.5|10626.5|10625|191
1679684400000|2023-03-24 19:00:00|10627.5|10626|10627.5|10625.5|10628|10626.5|10627|10625.5|363
1679684700000|2023-03-24 19:05:00|10627|10626|10629|10627.5|10629.5|10628|10627|10626|74
1679685000000|2023-03-24 19:10:00|10628.5|10627|10628.5|10627|10629|10627.5|10628.5|10627|64
1679685300000|2023-03-24 19:15:00|10629|10627.5|10628.5|10627|10629|10627.5|10628|10626.5|169
1679685600000|2023-03-24 19:20:00|10629|10627.5|10627.5|10626|10629.5|10628|10627|10625.5|147
1679685900000|2023-03-24 19:25:00|10628|10626.5|10628.5|10627|10629.5|10628|10628|10626.5|135
1679686200000|2023-03-24 19:30:00|10628|10626.5|10628.5|10627|10629|10627.5|10628|10626.5|91
1679686500000|2023-03-24 19:35:00|10629|10627.5|10629|10627.5|10629|10627.5|10628|10626.5|123
1679686800000|2023-03-24 19:40:00|10629.5|10627|10629.5|10628|10629.5|10628|10629.5|10627|82
1679687100000|2023-03-24 19:45:00|10629|10627.5|10628.5|10627|10630|10628.5|10628.5|10627|273
1679687400000|2023-03-24 19:50:00|10629|10627.5|10630|10628.5|10630|10628.5|10629|10627.5|156
1679687700000|2023-03-24 19:55:00|10629.5|10628|10629|10627.5|10630|10628.5|10628.5|10627|82
1679688000000|2023-03-24 20:00:00|10629.5|10628|10629.5|10627.5|10629.5|10628|10629|10627.5|5
1679688300000|2023-03-24 20:05:00|10630|10628|10630|10628.5|10630.5|10629|10629|10627.5|167
1679688600000|2023-03-24 20:10:00|10630.5|10629|10630.5|10629|10631|10629.5|10630|10628|18
1679688900000|2023-03-24 20:15:00|10631|10629.5|10630|10628|10631|10629.5|10629|10627.5|53
1679689200000|2023-03-24 20:20:00|10629.5|10627.5|10629.5|10627.5|10630|10627.5|10629|10627.5|10
1679689500000|2023-03-24 20:25:00|10629|10628|10629.5|10628|10629.5|10628|10629|10627.5|0
1679689800000|2023-03-24 20:30:00|10630|10628.5|10630|10628.5|10630|10628.5|10629.5|10628|7
1679690100000|2023-03-24 20:35:00|10630.5|10629|10631|10629.5|10631|10629.5|10630|10628|86
1679690400000|2023-03-24 20:40:00|10630.5|10629|10631.5|10629.5|10631.5|10630|10630.5|10629|62
1679690700000|2023-03-24 20:45:00|10631|10630|10631.5|10630|10631.5|10630|10631|10629.5|19
1679691000000|2023-03-24 20:50:00|10631|10629.5|10632|10630.5|10632|10630.5|10631|10629|113
1679691300000|2023-03-24 20:55:00|10633|10631|10632.5|10628.5|10633|10631|10630|10628|390
1679876100000|2023-03-27 00:15:00|10628.5|10627|10628|10626.5|10629|10627|10627|10624.5|173
1679876400000|2023-03-27 00:20:00|10628.5|10627|10630.5|10629|10630.5|10629|10628|10626.5|108
1679876700000|2023-03-27 00:25:00|10631|10629.5|10630.5|10628.5|10631|10629.5|10630|10628|40
1679877000000|2023-03-27 00:30:00|10630|10629|10630|10628|10631|10629|10629|10627.5|82
1679877300000|2023-03-27 00:35:00|10629.5|10627.5|10630.5|10628.5|10631|10629|10629|10627.5|29
1679877600000|2023-03-27 00:40:00|10630|10628|10630|10628.5|10630.5|10629|10629.5|10628|111
1679877900000|2023-03-27 00:45:00|10629.5|10628|10628.5|10627|10630|10628|10628.5|10627|43
1679878200000|2023-03-27 00:50:00|10629|10627.5|10629.5|10627.5|10630|10628.5|10628.5|10627|30
1679878500000|2023-03-27 00:55:00|10629|10627|10627|10625.5|10629|10627|10627|10625.5|68
1679878800000|2023-03-27 01:00:00|10627.5|10626|10627.5|10626|10628|10626.5|10627.5|10626|41
1679879100000|2023-03-27 01:05:00|10628|10626.5|10630.5|10628.5|10630.5|10629|10628|10626|17
1679879400000|2023-03-27 01:10:00|10630|10628|10629.5|10627.5|10630|10628|10628.5|10627|38
1679879700000|2023-03-27 01:15:00|10630|10628|10629|10627|10630|10628|10629|10627|17
1679880000000|2023-03-27 01:20:00|10628.5|10626.5|10627.5|10625.5|10629|10627|10627|10625.5|45
1679880300000|2023-03-27 01:25:00|10627|10626|10627|10625.5|10627.5|10626|10627|10625.5|30
1679880600000|2023-03-27 01:30:00|10627.5|10625|10626.5|10625|10627.5|10625|10626|10624.5|30
1679880900000|2023-03-27 01:35:00|10626|10624.5|10626.5|10625|10626.5|10625|10626|10624.5|24
1679881200000|2023-03-27 01:40:00|10626|10624.5|10626|10624.5|10626.5|10625|10626|10624.5|11
1679881500000|2023-03-27 01:45:00|10626.5|10625|10626.5|10625|10626.5|10625|10626|10624.5|25
1679881800000|2023-03-27 01:50:00|10627|10624.5|10627|10625.5|10627.5|10626|10627|10624.5|41
1679882100000|2023-03-27 01:55:00|10626.5|10625|10626.5|10625|10626.5|10625.5|10626.5|10624.5|21
1679882400000|2023-03-27 02:00:00|10627|10625.5|10628|10626|10628|10626|10626.5|10625|34
1679882700000|2023-03-27 02:05:00|10627.5|10625.5|10627.5|10625.5|10628|10626|10627|10625.5|24
1679883000000|2023-03-27 02:10:00|10627|10625|10626.5|10624.5|10627.5|10625|10626|10624.5|41
1679883300000|2023-03-27 02:15:00|10626|10625|10626|10624.5|10626|10625|10626|10624.5|29
1679883600000|2023-03-27 02:20:00|10626.5|10625|10626.5|10625|10627|10625.5|10626.5|10625|14
1679883900000|2023-03-27 02:25:00|10626|10624.5|10626|10624.5|10626.5|10624.5|10626|10624.5|12
1679884200000|2023-03-27 02:30:00|10626.5|10625|10626.5|10624.5|10626.5|10625|10626.5|10624.5|4
1679884500000|2023-03-27 02:35:00|10626||10626||10626.5||10626||13
1679884800000|2023-03-27 02:40:00|10626.5||10626||10626.5||10626||7
1679885100000|2023-03-27 02:45:00|||||||||4
1679885400000|2023-03-27 02:50:00|10625.5|10624|10625.5|10624|10626|10624|10625.5|10624|6
1679885700000|2023-03-27 02:55:00|10626|10624.5|10625.5|10624|10626|10624.5|10625.5|10624|15
1679886000000|2023-03-27 03:00:00|10626|10623.5|10625.5|10624|10626|10624|10625.5|10623.5|12
1679886300000|2023-03-27 03:05:00|10626|10624.5|10626.5|10625|10626.5|10625|10625.5|10624|7
1679886600000|2023-03-27 03:10:00|10626|10624.5|10626|10624|10626|10624.5|10626|10624|9
1679886900000|2023-03-27 03:15:00|10626.5|10624.5|10626|10624.5|10626.5|10625|10626|10624|10
1679887200000|2023-03-27 03:20:00|10626.5||10626||10626.5||10626||6
1679887500000|2023-03-27 03:25:00|10626.5|10625|10626|10624.5|10626.5|10625|10626|10624.5|5
1679887800000|2023-03-27 03:30:00|10625.5|10624|10626|10624.5|10626|10624.5|10625.5|10624|6
1679888100000|2023-03-27 03:35:00|10625.5|10624|10626|10624.5|10626|10624.5|10625.5|10624|3
1679888400000|2023-03-27 03:40:00|10626.5|10625|10626|10624.5|10626.5|10625|10626|10624.5|11
1679888700000|2023-03-27 03:45:00|10626.5|10625|10626|10624|10626.5|10625|10625.5|10624|15
1679889000000|2023-03-27 03:50:00|10625.5|10624.5|10626.5|10624.5|10626.5|10625|10625.5|10624.5|8
1679889300000|2023-03-27 03:55:00|10626|10625|10626.5|10625|10626.5|10625|10626|10624.5|6
1679889600000|2023-03-27 04:00:00|10626|10624.5|10626|10624.5|10626.5|10625|10625.5|10624|22
1679889900000|2023-03-27 04:05:00|10625.5|10624|10626|10624|10626|10624|10625.5|10624|5
1679890200000|2023-03-27 04:10:00|10625.5|10623.5|10625.5|10624|10626|10624|10625.5|10623.5|3
1679890500000|2023-03-27 04:15:00|10626|10624.5|10626|10624|10626|10624.5|10625.5|10624|0
1679890800000|2023-03-27 04:20:00|10626.5|10624.5|10626.5|10624.5|10626.5|10624.5|10626.5|10624|1
1679891100000|2023-03-27 04:25:00|10626|10625|10626.5|10624.5|10626.5|10625|10626|10624.5|4
1679891400000|2023-03-27 04:30:00||10625||10624.5||10625||10624.5|1
1679891700000|2023-03-27 04:35:00|10627|10625|10627|10625|10627|10625|10626.5|10625|4
1679892000000|2023-03-27 04:40:00|10626.5||10627||10627||10626.5||0
1679892300000|2023-03-27 04:45:00|10626.5|10625.5|10627.5|10625.5|10628|10626|10626.5|10625.5|22
1679892600000|2023-03-27 04:50:00|10627|10626|10627.5|10625.5|10628|10626|10627|10625.5|1
1679892900000|2023-03-27 04:55:00|10627|10625|10626|10624.5|10627|10625|10626|10624.5|12
1679893200000|2023-03-27 05:00:00|10625.5|10624|10626|10624.5|10626|10624.5|10624.5|10623|48
1679893500000|2023-03-27 05:05:00|10626.5|10624|10626.5|10625|10627.5|10625.5|10625.5|10624|57
1679893800000|2023-03-27 05:10:00|10627|10624.5|10626|10624.5|10627|10625|10626|10624.5|162
1679894100000|2023-03-27 05:15:00|10626.5|10625|10626|10624.5|10626.5|10625|10625.5|10624|123
1679894400000|2023-03-27 05:20:00|10625.5|10624|10625.5|10624|10626|10624.5|10625|10623.5|109
1679894700000|2023-03-27 05:25:00|10625|10623.5|10625|10623.5|10625.5|10624|10624.5|10623|35
1679895000000|2023-03-27 05:30:00|10624.5|10623|10624.5|10622.5|10625|10623.5|10624|10622.5|49
1679895300000|2023-03-27 05:35:00|10624|10623|10624.5|10623|10624.5|10623|10623.5|10622|57
1679895600000|2023-03-27 05:40:00|10624|10622.5|10624|10622.5|10624.5|10623|10623.5|10622|152
1679895900000|2023-03-27 05:45:00|10623.5|10622|10621.5|10619.5|10624|10622|10620.5|10618.5|459
1679896200000|2023-03-27 05:50:00|10621|10619|10620.5|10618.5|10621|10619.5|10619.5|10618|92
1679896500000|2023-03-27 05:55:00|10620|10618|10620.5|10618.5|10620.5|10619|10617|10615.5|276
1679896800000|2023-03-27 06:00:00|10621|10619|10624|10622.5|10624|10622.5|10619.5|10618|1670
1679897100000|2023-03-27 06:05:00|10624.5|10623|10622.5|10621|10627.5|10626|10622.5|10620.5|1071
1679897400000|2023-03-27 06:10:00|10622|10620.5|10617.5|10615.5|10622|10620.5|10616|10614.5|2348
1679897700000|2023-03-27 06:15:00|10617|10616|10616|10614.5|10619|10617.5|10615.5|10614|1421
1679898000000|2023-03-27 06:20:00|10616.5|10615|10615|10613.5|10617.5|10616|10612.5|10610.5|1705
1679898300000|2023-03-27 06:25:00|10614.5|10613|10615.5|10614|10618|10616.5|10614.5|10613|947
1679898600000|2023-03-27 06:30:00|10615|10613.5|10614|10612|10615.5|10614|10613.5|10612|1640
1679898900000|2023-03-27 06:35:00|10614.5|10612.5|10616.5|10614.5|10618.5|10617|10614.5|10612.5|2751
1679899200000|2023-03-27 06:40:00|10616|10615|10616.5|10615|10617.5|10616|10616|10614.5|609
1679899500000|2023-03-27 06:45:00|10617|10615.5|10616.5|10615|10617|10615.5|10616|10614.5|532
1679899800000|2023-03-27 06:50:00|10616|10614.5|10616|10614.5|10617|10615.5|10614.5|10613|1853
1679900100000|2023-03-27 06:55:00|10615.5|10614|10613.5|10612|10616.5|10615|10613|10611.5|1630
1679900400000|2023-03-27 07:00:00|10613|10611|10609|10607.5|10615.5|10614|10608.5|10607|4359
1679900700000|2023-03-27 07:05:00|10609.5|10608|10608|10606.5|10610.5|10609|10605|10603.5|3165
1679901000000|2023-03-27 07:10:00|10607.5|10606|10611|10609.5|10611|10609.5|10607|10605.5|2675
1679901300000|2023-03-27 07:15:00|10610.5|10609|10608|10606.5|10611|10609.5|10607|10605.5|2005
1679901600000|2023-03-27 07:20:00|10608.5|10607|10608.5|10607|10609.5|10608|10606|10604.5|2950
1679901900000|2023-03-27 07:25:00|10609|10607.5|10612|10610.5|10612|10610.5|10608.5|10607|2085
1679902200000|2023-03-27 07:30:00|10611.5|10610|10614|10612.5|10614|10612.5|10611|10609.5|2579
1679902500000|2023-03-27 07:35:00|10613.5|10612|10616|10614.5|10616|10614.5|10612.5|10611|4803
1679902800000|2023-03-27 07:40:00|10615.5|10614|10619|10617.5|10620|10618|10613.5|10612|5846
1679903100000|2023-03-27 07:45:00|10618.5|10617|10622.5|10621|10624|10622.5|10618.5|10617|3883
1679903400000|2023-03-27 07:50:00|10623|10621.5|10620|10618.5|10627|10625.5|10619.5|10618|4072
1679903700000|2023-03-27 07:55:00|10620.5|10619|10619|10617.5|10621|10619|10618|10616.5|4059
1679904000000|2023-03-27 08:00:00|10620|10617|10616.5|10615|10620.5|10618.5|10615|10613.5|4213
1679904300000|2023-03-27 08:05:00|10616|10614.5|10614|10612|10616|10614.5|10611.5|10610|5622
1679904600000|2023-03-27 08:10:00|10613.5|10612.5|10616.5|10615|10617|10615.5|10612.5|10611|2845
1679904900000|2023-03-27 08:15:00|10617|10615.5|10619.5|10618|10620.5|10619|10616.5|10615|5074
1679905200000|2023-03-27 08:20:00|10619|10617.5|10618|10616.5|10620.5|10619|10616.5|10615|3210
1679905500000|2023-03-27 08:25:00|10617.5|10616|10613.5|10612|10618|10616.5|10613|10611.5|2612
1679905800000|2023-03-27 08:30:00|10613|10611.5|10613|10611.5|10614|10612.5|10612|10610.5|2007
1679906100000|2023-03-27 08:35:00|10612.5|10611|10615|10613.5|10616|10614.5|10612|10610.5|1293
1679906400000|2023-03-27 08:40:00|10615.5|10614|10615|10613.5|10616.5|10615|10615|10613.5|2376
1679906700000|2023-03-27 08:45:00|10614.5|10613|10612.5|10611|10615.5|10614|10612.5|10611|1715
1679907000000|2023-03-27 08:50:00|10613|10611.5|10612.5|10611|10613.5|10612|10611.5|10610|1535
1679907300000|2023-03-27 08:55:00|10613|10611.5|10615|10613|10615|10613.5|10612|10610.5|3285
1679907600000|2023-03-27 09:00:00|10614.5|10613.5|10614|10612.5|10614.5|10613.5|10613|10611.5|2038
1679907900000|2023-03-27 09:05:00|10613.5|10612|10612.5|10610.5|10614|10612.5|10612|10610.5|2571
1679908200000|2023-03-27 09:10:00|10612|10610|10614.5|10613|10615|10613.5|10611|10609.5|3409
1679908500000|2023-03-27 09:15:00|10614|10612.5|10614.5|10613|10618|10616|10614|10612.5|3471
1679908800000|2023-03-27 09:20:00|10615|10613.5|10614.5|10613|10615.5|10614|10613|10611.5|4475
1679909100000|2023-03-27 09:25:00|10614|10612.5|10616.5|10615|10617|10615.5|10614|10612.5|2867
1679909400000|2023-03-27 09:30:00|10616|10614.5|10613.5|10612|10617|10615|10613.5|10612|4907
1679909700000|2023-03-27 09:35:00|10613|10611.5|10613|10611.5|10614.5|10613|10612.5|10611|3089
1679910000000|2023-03-27 09:40:00|10613.5|10612|10613|10611.5|10614|10612.5|10612.5|10611|3610
1679910300000|2023-03-27 09:45:00|10612.5|10611|10609.5|10608|10612.5|10611|10609|10607.5|4911
1679910600000|2023-03-27 09:50:00|10609|10607.5|10606|10604.5|10609.5|10608|10605|10603.5|3719
1679910900000|2023-03-27 09:55:00|10605.5|10604|10606.5|10605|10607|10605.5|10604.5|10603|4262
1679911200000|2023-03-27 10:00:00|10607|10605.5|10604.5|10603|10608|10606.5|10604.5|10602.5|5075
1679911500000|2023-03-27 10:05:00|10604|10602.5|10606.5|10605|10607|10605.5|10604|10602.5|4591
1679911800000|2023-03-27 10:10:00|10606|10604.5|10608|10606|10608|10606.5|10605|10603.5|5064
1679912100000|2023-03-27 10:15:00|10608.5|10606.5|10608.5|10607|10609.5|10608|10608|10606.5|2064
1679912400000|2023-03-27 10:20:00|10609|10606.5|10608.5|10607|10609|10607.5|10608|10606.5|1658
1679912700000|2023-03-27 10:25:00|10609|10607.5|10609.5|10608|10609.5|10608|10608.5|10607|2835
1679913000000|2023-03-27 10:30:00|10610|10608.5|10611|10609.5|10611|10609.5|10609.5|10608|3319
1679913300000|2023-03-27 10:35:00|10611.5|10609|10610|10608.5|10611.5|10610|10610|10608.5|1702
1679913600000|2023-03-27 10:40:00|10609.5|10608|10608|10606.5|10610.5|10609|10608|10606.5|1565
1679913900000|2023-03-27 10:45:00|10607.5|10606|10608.5|10607|10608.5|10607|10607|10605.5|2470
1679914200000|2023-03-27 10:50:00|10608|10606.5|10606.5|10605|10608|10606.5|10606|10604.5|1447
1679914500000|2023-03-27 10:55:00|10607|10605.5|10608|10606|10608|10606.5|10606.5|10605|2382
1679914800000|2023-03-27 11:00:00|10608.5|10606.5|10608.5|10607|10609|10607.5|10608|10606.5|1652
1679915100000|2023-03-27 11:05:00|10608|10606.5|10606|10604.5|10608|10607|10606|10604.5|883
1679915400000|2023-03-27 11:10:00|10606.5|10605|10605.5|10604|10607.5|10606|10605.5|10604|1132
1679915700000|2023-03-27 11:15:00|10605|10603.5|10606|10604|10606|10604|10604.5|10603|1402
1679916000000|2023-03-27 11:20:00|10605.5|10604.5|10606.5|10605|10607|10605.5|10605.5|10604|4828
1679916300000|2023-03-27 11:25:00|10607|10605.5|10606|10604.5|10608|10606.5|10606|10604.5|2089
1679916600000|2023-03-27 11:30:00|10606.5|10605|10605.5|10604|10606.5|10605|10604.5|10603|2199
1679916900000|2023-03-27 11:35:00|10605|10603.5|10605|10603.5|10606|10604.5|10603.5|10602|3424
1679917200000|2023-03-27 11:40:00|10604.5|10603|10605.5|10604|10606|10604.5|10604.5|10602.5|936
1679917500000|2023-03-27 11:45:00|10605|10603.5|10605.5|10604|10608|10606.5|10604.5|10603|2793
1679917800000|2023-03-27 11:50:00|10606|10606|10606|10604.5|10608|10606.5|10605|10603.5|3355
1679918100000|2023-03-27 11:55:00|10605.5|10604|10605|10603.5|10606|10604.5|10603.5|10602|1058
1679918400000|2023-03-27 12:00:00|10604.5|10603|10605|10603.5|10605.5|10604|10602.5|10601|1786
1679918700000|2023-03-27 12:05:00|10604.5|10603|10603.5|10601.5|10605.5|10604|10602.5|10601|1855
1679919000000|2023-03-27 12:10:00|10603|10601|10602|10600.5|10603.5|10602|10601.5|10600|1231
1679919300000|2023-03-27 12:15:00|10601.5|10600|10601.5|10600|10602|10600.5|10600.5|10599|2403
1679919600000|2023-03-27 12:20:00|10602|10600.5|10599.5|10598|10602.5|10601|10599.5|10598|3587
1679919900000|2023-03-27 12:25:00|10600|10598.5|10599|10597.5|10600|10598.5|10598|10596.5|2689
1679920200000|2023-03-27 12:30:00|10598.5|10597|10598|10596.5|10599.5|10598|10597.5|10596|1984
1679920500000|2023-03-27 12:35:00|10598.5|10597|10599.5|10598|10599.5|10598|10598|10596.5|2610
1679920800000|2023-03-27 12:40:00|10599|10597.5|10600|10598.5|10600.5|10599|10598.5|10597|4758
1679921100000|2023-03-27 12:45:00|10600.5|10599|10601.5|10600|10602|10600|10599.5|10598|4060
1679921400000|2023-03-27 12:50:00|10601|10599.5|10601|10599.5|10601.5|10600|10600.5|10599|1556
1679921700000|2023-03-27 12:55:00|10601.5|10600|10599.5|10598|10601.5|10600|10599.5|10598|2211
1679922000000|2023-03-27 13:00:00|10600|10598.5|10601.5|10600|10602|10600.5|10599.5|10598|1985
1679922300000|2023-03-27 13:05:00|10602|10600.5|10601|10599.5|10602|10600.5|10600.5|10599|1935
1679922600000|2023-03-27 13:10:00|10601.5|10600|10601|10599.5|10601.5|10600|10600.5|10599|877
1679922900000|2023-03-27 13:15:00|10600.5|10599|10601|10599.5|10601|10599.5|10600|10598.5|1208
1679923200000|2023-03-27 13:20:00|10600.5|10599|10601|10599|10601|10599.5|10600|10598.5|1752
1679923500000|2023-03-27 13:25:00|10600.5|10598.5|10600.5|10599|10601.5|10600|10600|10598.5|933
1679923800000|2023-03-27 13:30:00|10601|10599.5|10600.5|10599|10602.5|10600.5|10600|10598.5|2242
1679924100000|2023-03-27 13:35:00|10600|10598.5|10600.5|10599|10601|10599|10599.5|10598|2503
1679924400000|2023-03-27 13:40:00|10600|10598.5|10600|10598.5|10600.5|10599|10598.5|10597|2661
1679924700000|2023-03-27 13:45:00|10599.5|10598|10600|10598.5|10600.5|10599|10599|10597.5|1626
1679925000000|2023-03-27 13:50:00|10600.5|10599|10600|10598.5|10601|10599.5|10599.5|10598|2571
1679925300000|2023-03-27 13:55:00|10600.5|10599|10601.5|10600|10602.5|10601|10599.5|10598|3872
1679925600000|2023-03-27 14:00:00|10601|10599.5|10600.5|10599|10601.5|10600|10600.5|10599|2719
1679925900000|2023-03-27 14:05:00|10600|10598.5|10601|10599.5|10602|10600.5|10600|10598.5|1822
1679926200000|2023-03-27 14:10:00|10601.5|10600|10601.5|10600|10601.5|10600|10601|10599.5|4597
1679926500000|2023-03-27 14:15:00|10601|10599.5|10606|10604.5|10606|10604.5|10600.5|10599|3307
1679926800000|2023-03-27 14:20:00|10605.5|10604|10608|10606.5|10608.5|10607|10605.5|10604|2560
1679927100000|2023-03-27 14:25:00|10608.5|10607|10609|10607.5|10609|10607.5|10606.5|10605|2363
1679927400000|2023-03-27 14:30:00|10609.5|10608|10611|10609.5|10612.5|10611|10609.5|10608|3456
1679927700000|2023-03-27 14:35:00|10611.5|10610|10611|10609.5|10612.5|10611|10610.5|10609|1227
1679928000000|2023-03-27 14:40:00|10611.5|10610|10611.5|10610|10612.5|10611|10611|10609.5|1495
1679928300000|2023-03-27 14:45:00|10612|10610.5|10609|10607.5|10613|10611.5|10608|10606.5|3542
1679928600000|2023-03-27 14:50:00|10608.5|10607|10610|10608.5|10610|10608.5|10608|10606.5|2661
1679928900000|2023-03-27 14:55:00|10609.5|10608|10609.5|10608|10610|10608.5|10608.5|10607|2372
1679929200000|2023-03-27 15:00:00|10609|10607.5|10610.5|10609|10611.5|10610|10609|10607.5|998
1679929500000|2023-03-27 15:05:00|10611|10609.5|10611.5|10610|10612|10610.5|10608.5|10607|1846
1679929800000|2023-03-27 15:10:00|10611|10609.5|10613.5|10612|10613.5|10612|10611|10609.5|2280
1679930100000|2023-03-27 15:15:00|10614|10612.5|10613|10611.5|10614|10612.5|10612.5|10611|2176
1679930400000|2023-03-27 15:20:00|10612.5|10611|10609|10607.5|10613|10611|10609|10607.5|1441
1679930700000|2023-03-27 15:25:00|10608.5|10607|10607.5|10606|10609|10607.5|10607.5|10606|4418
1679931000000|2023-03-27 15:30:00|10608|10605.5|10607|10605.5|10608|10606|10606|10604|1127
1679931300000|2023-03-27 15:35:00|10607.5|10606|10607|10605.5|10607.5|10606|10606.5|10605|623
1679931600000|2023-03-27 15:40:00|10607.5|10606|10608.5|10607|10608.5|10607|10607|10605.5|4559
1679931900000|2023-03-27 15:45:00|10608|10606.5|10607.5|10606|10609|10607.5|10607|10605.5|1748
1679932200000|2023-03-27 15:50:00|10608|10605.5|10608|10606.5|10609|10607.5|10607|10605.5|820
1679932500000|2023-03-27 15:55:00|10607.5|10606|10608.5|10607|10608.5|10607|10607.5|10606|953
1679932800000|2023-03-27 16:00:00|10609|10607.5|10607.5|10606|10609|10607.5|10607|10605.5|1161
1679933100000|2023-03-27 16:05:00|10608|10606.5|10608|10606.5|10608|10606.5|10607.5|10606|500
1679933400000|2023-03-27 16:10:00|10607.5|10606|10607|10605.5|10608|10606.5|10606.5|10605|364
1679933700000|2023-03-27 16:15:00|10606.5|10605|10606|10604.5|10607|10605.5|10606|10604.5|458
1679934000000|2023-03-27 16:20:00|10605.5|10604|10605|10603|10606|10604.5|10604.5|10603|606
1679934300000|2023-03-27 16:25:00|10604.5|10603.5|10604|10602|10605|10603.5|10603.5|10602|274
1679934600000|2023-03-27 16:30:00|10603.5|10602.5|10604.5|10602.5|10604.5|10603|10603.5|10602.5|306
1679934900000|2023-03-27 16:35:00|10604|10603|10603.5|10602|10604.5|10603|10603.5|10602|414
1679935200000|2023-03-27 16:40:00|10603|10601.5|10603.5|10602|10604|10602|10603|10601.5|367
1679935500000|2023-03-27 16:45:00|10604|10602.5|10603|10601.5|10604|10602.5|10603|10601.5|294
1679935800000|2023-03-27 16:50:00|10603.5|10602|10603.5|10602|10603.5|10602|10603|10601.5|452
1679936100000|2023-03-27 16:55:00|10603|10601.5|10603.5|10602|10604|10602|10602.5|10601|345
1679936400000|2023-03-27 17:00:00|10604|10602.5|10600|10598.5|10605.5|10603.5|10599|10597.5|1151
1679936700000|2023-03-27 17:05:00|10600.5|10599|10601|10599|10601|10599.5|10600|10598.5|87
1679937000000|2023-03-27 17:10:00|10601.5|10599.5|10599.5|10598|10601.5|10600|10599.5|10598|626
1679937300000|2023-03-27 17:15:00|10600|10598.5|10599.5|10598|10601|10599|10599.5|10598|517
1679937600000|2023-03-27 17:20:00|10600|10598.5|10600|10598.5|10600|10598.5|10599.5|10598|563
1679937900000|2023-03-27 17:25:00|10599.5|10598|10600|10598.5|10600|10598.5|10599.5|10598|271
1679938200000|2023-03-27 17:30:00|10599.5|10598|10598.5|10597|10599.5|10598|10598.5|10597|221
1679938500000|2023-03-27 17:35:00|10598|10596.5|10600|10598|10600|10598.5|10598|10596.5|144
1679938800000|2023-03-27 17:40:00|10599.5||10599.5||10599.5||10599.5||4
1679939100000|2023-03-27 17:45:00|10599|10597.5|10599.5|10598|10600|10598|10599|10597.5|33
1679939400000|2023-03-27 17:50:00|10599|10597.5|10599.5|10598|10599.5|10598|10599|10597.5|113
1679939700000|2023-03-27 17:55:00|10599|10597.5|10599.5|10598|10599.5|10598|10599|10597.5|8
1679940000000|2023-03-27 18:00:00|10599|10597.5|10599.5|10598|10599.5|10598|10599|10597.5|29
1679940300000|2023-03-27 18:05:00|||||||||33
1679940600000|2023-03-27 18:10:00|||||||||60
1679940900000|2023-03-27 18:15:00|10599|10597.5|10598.5|10596.5|10599.5|10597.5|10597.5|10596|364
1679941200000|2023-03-27 18:20:00|10599|10597|10599|10597|10599|10597.5|10598.5|10596.5|137
1679941500000|2023-03-27 18:25:00|10598.5|10596.5|10597.5|10596|10598.5|10597|10596.5|10595|656
1679941800000|2023-03-27 18:30:00|10597|10595.5|10597.5|10596|10597.5|10596|10596.5|10595|221
1679942100000|2023-03-27 18:35:00|10597|10595.5|10597.5|10596|10597.5|10596|10597|10595.5|35
1679942400000|2023-03-27 18:40:00||10595.5||10596||10596||10595.5|17
1679942700000|2023-03-27 18:45:00|10598|10596.5|10597.5|10596|10598|10596.5|10597|10595.5|109
1679943000000|2023-03-27 18:50:00|10598|10596.5|10597.5|10596|10598|10596.5|10597.5|10596|45
1679943300000|2023-03-27 18:55:00|10597|10595.5|10598|10596.5|10598|10596.5|10597|10595.5|16
1679943600000|2023-03-27 19:00:00|||||||||1
1679943900000|2023-03-27 19:05:00|10597.5|10596|10598|10596|10598|10596.5|10597.5|10596|80
1679944200000|2023-03-27 19:10:00|10597.5|10596.5|10597.5|10596|10598|10596.5|10597|10595.5|182
1679944500000|2023-03-27 19:15:00|10598||10597.5||10598||10597.5||20
1679944800000|2023-03-27 19:20:00|10598||10597.5||10598||10597.5||427
1679945100000|2023-03-27 19:25:00|10598|10596.5|10597.5|10596|10598|10596.5|10597.5|10596|98
1679945400000|2023-03-27 19:30:00|10597|10595.5|10597|10595.5|10597.5|10596|10597|10595.5|31
1679945700000|2023-03-27 19:35:00|10597.5|10596|10597.5|10596|10598|10596|10597.5|10596|57
1679946000000|2023-03-27 19:40:00|||||||||13
1679946300000|2023-03-27 19:45:00|10598|10596.5|10598|10596.5|10598|10596.5|10597.5|10596|69
1679946600000|2023-03-27 19:50:00||10596||10596.5||10596.5||10596|38
1679946900000|2023-03-27 19:55:00|10597.5|10596|10597.5|10596|10598|10596.5|10597.5|10595.5|168
1679962500000|2023-03-28 00:15:00|10598|10597|10598|10596.5|10599|10597.5|10597.5|10596|99
1679962800000|2023-03-28 00:20:00|10598.5|10597|10598.5|10597|10598.5|10597|10598|10596.5|26
1679963100000|2023-03-28 00:25:00|10598|10596.5|10599|10597.5|10599|10597.5|10598|10596.5|30
1679963400000|2023-03-28 00:30:00|10598.5|10597|10598.5|10597|10599|10597.5|10598.5|10597|33
1679963700000|2023-03-28 00:35:00|10599|10597.5|10599.5|10598|10599.5|10598|10599|10597|18
1679964000000|2023-03-28 00:40:00|10599|10597.5|10599.5|10597.5|10599.5|10597.5|10599|10597.5|21
1679964300000|2023-03-28 00:45:00||10598||10598||10598||10598|5
1679964600000|2023-03-28 00:50:00|10600|10598.5|10600|10598.5|10600|10598.5|10600|10598.5|6
1679964900000|2023-03-28 00:55:00|10599.5|10598|10598.5|10597|10599.5|10598|10598|10596.5|26
1679965200000|2023-03-28 01:00:00|10599|10596.5|10599.5|10598|10599.5|10598|10598.5|10596.5|1
1679965500000|2023-03-28 01:05:00|10599|10597.5|10599|10597.5|10599.5|10598|10599|10597.5|4
1679965800000|2023-03-28 01:10:00|10599.5|10597|10600.5|10598.5|10600.5|10598.5|10599.5|10597|14
1679966100000|2023-03-28 01:15:00|10600|10599|10600|10598.5|10600.5|10599|10600|10598.5|6
1679966400000|2023-03-28 01:20:00|10600.5|10598|10600|10598|10600.5|10598.5|10599|10597.5|18
1679966700000|2023-03-28 01:25:00|10599.5|10598.5|10600.5|10598.5|10601|10599.5|10599.5|10598|31
1679967000000|2023-03-28 01:30:00|10600|10599|10601|10599.5|10601|10599.5|10600|10598.5|0
1679967300000|2023-03-28 01:35:00|10601.5|10600|10601.5|10600|10601.5|10600|10601.5|10599.5|39
1679967600000|2023-03-28 01:40:00|10602|10599.5|10602.5|10601|10603|10601.5|10602|10599.5|109
1679967900000|2023-03-28 01:45:00|10603|10601.5|10602.5|10601|10603|10601.5|10602|10600.5|26
1679968200000|2023-03-28 01:50:00|10602|10600.5|10601.5|10599.5|10602.5|10601|10601.5|10599.5|20
1679968500000|2023-03-28 01:55:00|10601|10600|10601.5|10600|10601.5|10600|10601|10599.5|5
1679968800000|2023-03-28 02:00:00|10602|10600.5|10601|10599.5|10602|10600.5|10601|10599.5|2
1679969100000|2023-03-28 02:05:00|10601.5|10600|10601.5|10600|10601.5|10600|10601.5|10599.5|3
1679969400000|2023-03-28 02:10:00|10601|10599.5|10601.5|10599.5|10601.5|10600|10601|10599.5|5
1679969700000|2023-03-28 02:15:00|10601|10600|10601.5|10599.5|10601.5|10600|10601|10599.5|1
1679970000000|2023-03-28 02:20:00|10601|10599|10601|10599.5|10601.5|10599.5|10600.5|10599|109
1679970300000|2023-03-28 02:25:00|10601.5|10600|10601.5|10600|10601.5|10600|10601|10600|0
1679970600000|2023-03-28 02:30:00|10602|10600.5|10602|10600.5|10602|10600.5|10602|10600.5|2
1679970900000|2023-03-28 02:35:00|10601.5|10600|10602|10600.5|10602|10600.5|10601.5|10600|5
1679971200000|2023-03-28 02:40:00|10601.5|10600|10602|10600|10602|10600|10601.5|10600|2
1679971500000|2023-03-28 02:45:00|10601.5||10602||10602||10601.5||7
1679971800000|2023-03-28 02:50:00|10601.5||10601.5||10601.5||10601.5||1
1679972100000|2023-03-28 02:55:00|10602|10600.5|10602|10600|10602|10600.5|10601.5|10600|3
1679972400000|2023-03-28 03:00:00||10600.5||10600.5||10600.5||10600.5|3
1679972700000|2023-03-28 03:05:00|10601.5|10600|10602|10600|10602|10600|10601.5|10600|4
1679973000000|2023-03-28 03:10:00|10601.5|10600.5|10601.5|10600|10602|10600.5|10601.5|10600|1
1679973300000|2023-03-28 03:15:00|10602|10600.5|10602|10600.5|10602|10600.5|10602|10600.5|0
1679973900000|2023-03-28 03:25:00|||||||||1
1679974200000|2023-03-28 03:30:00|10602.5||10602||10602.5||10602||2
1679974500000|2023-03-28 03:35:00|10602.5|10601|10603|10601|10603|10601|10602.5|10601|3
1679974800000|2023-03-28 03:40:00|10603.5|10601.5|10603.5|10601.5|10603.5|10602|10603.5|10601.5|35
1679975100000|2023-03-28 03:45:00|10603|10601|10602|10600.5|10603|10601|10602|10600.5|6
1679975400000|2023-03-28 03:50:00|10601.5|10600|10602.5|10600.5|10602.5|10601|10601.5|10599.5|7
1679975700000|2023-03-28 03:55:00|10602||10602.5||10602.5||10602||0
1679976000000|2023-03-28 04:00:00|10602|10600|10601.5|10600|10602.5|10600.5|10601.5|10600|3
1679976300000|2023-03-28 04:05:00|10602|10600.5|10602|10600.5|10602|10600.5|10601.5|10600.5|1
1679976600000|2023-03-28 04:10:00|10603|10601|10602.5|10601|10603|10601.5|10602.5|10601|9
1679976900000|2023-03-28 04:15:00|10602|10600.5|10602|10600|10602|10600.5|10601.5|10600|8
1679977200000|2023-03-28 04:20:00|10602.5|10600.5|10602|10600|10602.5|10600.5|10601.5|10600|2
1679977500000|2023-03-28 04:25:00|10601.5|10599.5|10601.5|10599.5|10601.5|10600|10601|10599.5|94
1679977800000|2023-03-28 04:30:00|10601|10600|10601|10599.5|10601.5|10600|10601|10599.5|0
1679978100000|2023-03-28 04:35:00|10601.5|10600|10601.5|10600|10601.5|10600|10601|10599.5|1
1679978400000|2023-03-28 04:40:00|||||||||2
1679978700000|2023-03-28 04:45:00|10602|10600.5|10602|10600.5|10602|10600.5|10601.5|10600|21
1679979000000|2023-03-28 04:50:00|10601.5|10600|10601.5|10600|10601.5|10600|10601.5|10600|4
1679979300000|2023-03-28 04:55:00|10602|10600.5|10601.5|10599.5|10602|10600.5|10601|10599.5|20
1679979600000|2023-03-28 05:00:00|10601|10600|10601.5|10599.5|10601.5|10600|10601|10599.5|9
1679979900000|2023-03-28 05:05:00|10601|10600|10602|10600|10602|10600.5|10601|10599.5|23
1679980200000|2023-03-28 05:10:00|10602.5|10600.5|10602.5|10601|10602.5|10601|10602.5|10600|5
1679980500000|2023-03-28 05:15:00|10602|10600.5|10603|10601.5|10603|10601.5|10602|10600.5|26
1679980800000|2023-03-28 05:20:00|10602.5|10601|10602|10600.5|10602.5|10601.5|10602|10600.5|3
1679981100000|2023-03-28 05:25:00|10601.5|10600|10602|10600|10602.5|10600.5|10601.5|10600|15
1679981400000|2023-03-28 05:30:00|10601.5|10600.5|10601|10599.5|10601.5|10600.5|10601|10599.5|17
1679981700000|2023-03-28 05:35:00|||||||||5
1679982000000|2023-03-28 05:40:00|10601.5|10600|10601.5|10599.5|10601.5|10600|10601|10599.5|26
1679982300000|2023-03-28 05:45:00|10601|10600|10601|10599.5|10601|10600|10601|10599.5|26
1679982600000|2023-03-28 05:50:00|10600.5|10599|10601|10599.5|10601|10599.5|10600.5|10599|113
1679982900000|2023-03-28 05:55:00|10601.5|10600|10601.5|10600|10601.5|10600|10601.5|10600|136
1679983200000|2023-03-28 06:00:00|10601|10599.5|10596.5|10595|10602|10600.5|10596.5|10595|1674
1679983500000|2023-03-28 06:05:00|10597|10595.5|10594.5|10593|10597.5|10596|10594.5|10593|873
1679983800000|2023-03-28 06:10:00|10595|10593.5|10593|10591.5|10595.5|10594|10591.5|10589.5|1558
1679984100000|2023-03-28 06:15:00|10592.5|10591|10593.5|10592|10594|10592.5|10592.5|10590.5|1520
1679984400000|2023-03-28 06:20:00|10594|10592.5|10592.5|10590.5|10594|10592.5|10591.5|10590|1150
1679984700000|2023-03-28 06:25:00|10592|10591|10592.5|10591|10593|10591.5|10591|10589.5|1208
1679985000000|2023-03-28 06:30:00|10593|10591.5|10594|10592.5|10594|10592.5|10592.5|10591|1336
1679985300000|2023-03-28 06:35:00|10593.5|10592|10591.5|10590|10593.5|10592|10591|10589.5|1087
1679985600000|2023-03-28 06:40:00|10592|10590.5|10592|10590.5|10592.5|10591|10591.5|10590|817
1679985900000|2023-03-28 06:45:00|10592.5|10591|10593.5|10591.5|10594|10592.5|10592.5|10591|1896
1679986200000|2023-03-28 06:50:00|10593|10592|10593.5|10592|10595|10593.5|10593|10591.5|1700
1679986500000|2023-03-28 06:55:00|10594|10592.5|10595|10593.5|10596.5|10594.5|10593.5|10592|2287
1679986800000|2023-03-28 07:00:00|10594.5|10593|10592|10590.5|10595|10593.5|10591|10589.5|2517
1679987100000|2023-03-28 07:05:00|10591.5|10590|10593|10591.5|10595.5|10593.5|10591.5|10590|1794
1679987400000|2023-03-28 07:10:00|10593.5|10592|10593|10591.5|10595|10593.5|10592.5|10591|1871
1679987700000|2023-03-28 07:15:00|10593.5|10592|10592.5|10591|10595|10593.5|10591|10589.5|1840
1679988000000|2023-03-28 07:20:00|10593|10591.5|10593|10591.5|10595|10593.5|10592.5|10591|2004
1679988300000|2023-03-28 07:25:00|10593.5|10592|10594|10592.5|10594.5|10593|10592.5|10591|1293
1679988600000|2023-03-28 07:30:00|10594.5|10593|10593|10591.5|10594.5|10593|10592.5|10590.5|1366
1679988900000|2023-03-28 07:35:00|10592.5|10591|10589.5|10588|10592.5|10591|10589.5|10588|2804
1679989200000|2023-03-28 07:40:00|10590|10588.5|10587|10585.5|10590|10588.5|10586.5|10585|5927
1679989500000|2023-03-28 07:45:00|10587.5|10586|10588.5|10587|10589|10587.5|10587|10585.5|3986
1679989800000|2023-03-28 07:50:00|10589|10587.5|10591.5|10589.5|10592|10590.5|10588|10586.5|4172
1679990100000|2023-03-28 07:55:00|10591|10590|10591.5|10590|10592|10590.5|10589|10587.5|1823
1679990400000|2023-03-28 08:00:00|10591|10589.5|10592.5|10591|10593|10591.5|10590|10588.5|5826
1679990700000|2023-03-28 08:05:00|10593|10591.5|10591|10589.5|10594|10592.5|10591|10589.5|4441
1679991000000|2023-03-28 08:10:00|10591.5|10590|10592.5|10591|10592.5|10591|10591|10589.5|1437
1679991300000|2023-03-28 08:15:00|10592|10590.5|10590|10588|10592.5|10591|10589.5|10588|3678
1679991600000|2023-03-28 08:20:00|10590.5|10588.5|10591.5|10590|10591.5|10590|10590.5|10588|6025
1679991900000|2023-03-28 08:25:00|10591|10589.5|10590.5|10589|10591.5|10590|10589.5|10588|4744
1679992200000|2023-03-28 08:30:00|10591|10588.5|10590|10588.5|10591|10589.5|10589.5|10588|1581
1679992500000|2023-03-28 08:35:00|10589.5|10588|10589.5|10588|10590|10588.5|10589|10587.5|2370
1679992800000|2023-03-28 08:40:00|10590|10588.5|10591|10589.5|10591|10589.5|10590|10588.5|1484
1679993100000|2023-03-28 08:45:00|10590.5|10589|10591.5|10590|10592.5|10590.5|10590|10588.5|5080
1679993400000|2023-03-28 08:50:00|10591|10589.5|10588|10586.5|10591.5|10589.5|10588|10586.5|5839
1679993700000|2023-03-28 08:55:00|10588.5|10587|10587|10585.5|10588.5|10587|10587|10585.5|6460
1679994000000|2023-03-28 09:00:00|10587.5|10586|10587.5|10586|10588.5|10587|10586.5|10585|8557
1679994300000|2023-03-28 09:05:00|10587|10585.5|10588|10586.5|10589|10587.5|10587|10585.5|5494
1679994600000|2023-03-28 09:10:00|10588.5|10587|10588|10586.5|10589|10587.5|10587|10585.5|2789
1679994900000|2023-03-28 09:15:00|10588.5|10587|10586|10584.5|10589|10587.5|10586|10584.5|6892
1679995200000|2023-03-28 09:20:00|10586.5|10585|10585.5|10584|10587|10585.5|10585|10583.5|5628
1679995500000|2023-03-28 09:25:00|10586|10584.5|10586.5|10585|10586.5|10585|10583|10581.5|20800
1679995800000|2023-03-28 09:30:00|10587|10585.5|10589.5|10588|10592.5|10591|10585.5|10584|11212
1679996100000|2023-03-28 09:35:00|10589|10587.5|10589.5|10588|10590|10588.5|10589|10587.5|3199
1679996400000|2023-03-28 09:40:00|10590|10588.5|10590|10588.5|10590.5|10589|10589.5|10588|1683
1679996700000|2023-03-28 09:45:00|10590.5|10589|10593.5|10592|10594.5|10593|10590.5|10589|4009
1679997000000|2023-03-28 09:50:00|10593|10591.5|10591|10589.5|10593.5|10592|10590|10588.5|5340
1679997300000|2023-03-28 09:55:00|10591.5|10590|10593.5|10592|10594|10592.5|10591|10589.5|7259
1679997600000|2023-03-28 10:00:00|10593|10591.5|10595.5|10594|10595.5|10594|10592|10590.5|4117
1679997900000|2023-03-28 10:05:00|10595|10593.5|10595|10593.5|10595.5|10594|10594.5|10593|2349
1679998200000|2023-03-28 10:10:00|10594.5|10593|10592|10590.5|10594.5|10593|10591.5|10590|1397
1679998500000|2023-03-28 10:15:00|10591.5|10590|10591|10589.5|10592.5|10591|10591|10589.5|2399
1679998800000|2023-03-28 10:20:00|10591.5|10590|10592|10590.5|10592.5|10591|10591|10589.5|428
1679999100000|2023-03-28 10:25:00|10592.5|10591|10590.5|10589|10592.5|10591|10590.5|10589|3093
1679999400000|2023-03-28 10:30:00|10591|10589.5|10591.5|10590|10591.5|10590|10590.5|10589|4236
1679999700000|2023-03-28 10:35:00|10592|10590.5|10593.5|10592|10593.5|10592|10592|10590.5|4263
1680000000000|2023-03-28 10:40:00|10594|10592.5|10594|10592.5|10595|10593.5|10593.5|10592|2018
1680000300000|2023-03-28 10:45:00|10595|10593.5|10597|10595.5|10598|10596.5|10595|10593.5|2533
1680000600000|2023-03-28 10:50:00|10597.5|10596|10596.5|10595|10598|10596.5|10596.5|10595|1619
1680000900000|2023-03-28 10:55:00|10596|10594.5|10594.5|10593|10596.5|10595|10594.5|10593|882
1680001200000|2023-03-28 11:00:00|10595|10593.5|10594.5|10593|10595|10593.5|10594|10592|1145
1680001500000|2023-03-28 11:05:00|10594|10592.5|10592|10590.5|10594|10593|10592|10590.5|2054
1680001800000|2023-03-28 11:10:00|10592.5|10591|10591.5|10590|10592.5|10591|10591.5|10590|1332
1680002100000|2023-03-28 11:15:00|10592|10590.5|10591.5|10590|10592.5|10591|10591.5|10590|255
1680002400000|2023-03-28 11:20:00|10591|10589.5|10589.5|10588|10591.5|10590|10589.5|10588|1559
1680002700000|2023-03-28 11:25:00|10589|10587.5|10590.5|10589|10590.5|10589|10588.5|10587|2170
1680003000000|2023-03-28 11:30:00|10591|10589.5|10591|10589.5|10591.5|10590|10590|10588.5|2602
1680003300000|2023-03-28 11:35:00|10590.5|10589|10590.5|10589|10591.5|10590|10590|10588.5|1239
1680003600000|2023-03-28 11:40:00|10590|10588.5|10589.5|10588|10590.5|10589|10588.5|10587|1017
1680003900000|2023-03-28 11:45:00|10590|10588.5|10590|10588|10590.5|10589|10589.5|10588|601
1680004200000|2023-03-28 11:50:00|10589.5|10588.5|10592|10590.5|10592.5|10591|10589.5|10588|1057
1680004500000|2023-03-28 11:55:00|10592.5|10591|10594.5|10592.5|10594.5|10593|10592|10590.5|1221
1680004800000|2023-03-28 12:00:00|10594|10593|10596.5|10595|10597|10595.5|10594|10592.5|1166
1680005100000|2023-03-28 12:05:00|10597|10594.5|10596|10594.5|10597|10595.5|10595.5|10594|1208
1680005400000|2023-03-28 12:10:00|10596.5|10594|10597.5|10596|10598|10596|10595|10593.5|2429
1680005700000|2023-03-28 12:15:00|10598|10596.5|10598.5|10597|10598.5|10597|10597|10595.5|2024
1680006000000|2023-03-28 12:20:00|10599|10597.5|10599|10597.5|10600|10598.5|10598|10596.5|1642
1680006300000|2023-03-28 12:25:00|10598.5|10597|10599.5|10598|10600|10598.5|10598.5|10597|2743
1680006600000|2023-03-28 12:30:00|10599|10597.5|10601|10599.5|10602|10600.5|10599|10597.5|3718
1680006900000|2023-03-28 12:35:00|10601.5|10600|10604.5|10603|10605.5|10604|10601|10599|5073
1680007200000|2023-03-28 12:40:00|10605|10602.5|10602.5|10601|10605|10602.5|10601.5|10600|3465
1680007500000|2023-03-28 12:45:00|10603|10601.5|10602|10600.5|10603|10601.5|10601|10599.5|2247
1680007800000|2023-03-28 12:50:00|10602.5|10600|10601.5|10600|10602.5|10601|10601|10599.5|2329
1680008100000|2023-03-28 12:55:00|10601|10599.5|10601|10599.5|10601.5|10600|10600.5|10599|4945
1680008400000|2023-03-28 13:00:00|10600.5|10599|10600|10598.5|10601|10599.5|10599.5|10598|4059
1680008700000|2023-03-28 13:05:00|10599.5|10598|10599|10597|10600|10598.5|10598.5|10597|3166
1680009000000|2023-03-28 13:10:00|10598.5|10597.5|10599.5|10598|10600|10598.5|10598.5|10597|844
1680009300000|2023-03-28 13:15:00|10599|10597.5|10599.5|10598|10600|10598.5|10598.5|10597|1120
1680009600000|2023-03-28 13:20:00|10600|10598.5|10599.5|10597.5|10601|10599.5|10598.5|10597|900
1680009900000|2023-03-28 13:25:00|10599|10598|10599|10597.5|10599.5|10598|10598.5|10597|617
1680010200000|2023-03-28 13:30:00|10598.5|10597|10601.5|10599.5|10601.5|10600|10598.5|10597|1940
1680010500000|2023-03-28 13:35:00|10601|10600|10601|10599.5|10602|10600.5|10600.5|10599|2894
1680010800000|2023-03-28 13:40:00|10600.5|10599|10599.5|10598|10600.5|10599|10599|10597.5|2381
1680011100000|2023-03-28 13:45:00|10600|10598.5|10599.5|10598|10600|10598.5|10598|10596.5|2494
1680011400000|2023-03-28 13:50:00|10599|10597.5|10600.5|10599|10601|10599.5|10599|10597.5|1009
1680011700000|2023-03-28 13:55:00|10600|10598.5|10600.5|10599|10601.5|10600|10599.5|10598|8785
1680012000000|2023-03-28 14:00:00|10600|10598.5|10599.5|10598|10601.5|10600|10598.5|10597|2366
1680012300000|2023-03-28 14:05:00|10599|10597.5|10598.5|10597|10599.5|10598|10598|10596.5|1933
1680012600000|2023-03-28 14:10:00|10598|10596.5|10596.5|10595|10598|10596.5|10596|10594.5|1690
1680012900000|2023-03-28 14:15:00|10596|10594.5|10593|10591.5|10596.5|10595|10593|10591.5|3161
1680013200000|2023-03-28 14:20:00|10593.5|10592|10592.5|10591|10594|10592.5|10592.5|10591|2638
1680013500000|2023-03-28 14:25:00|10593|10591.5|10596|10594.5|10596|10594.5|10593|10591|2619
1680013800000|2023-03-28 14:30:00|10596.5|10595|10597.5|10596|10598|10596.5|10595.5|10594|1313
1680014100000|2023-03-28 14:35:00|10597|10595.5|10595.5|10594|10597.5|10596|10595.5|10594|1779
1680014400000|2023-03-28 14:40:00|10595|10593.5|10595|10593.5|10596|10594.5|10594.5|10593|1209
1680014700000|2023-03-28 14:45:00|10594.5|10593|10592.5|10591|10595|10593.5|10592.5|10590.5|2385
1680015000000|2023-03-28 14:50:00|10593|10591.5|10593.5|10592|10593.5|10592|10592|10590.5|887
1680015300000|2023-03-28 14:55:00|10593|10591.5|10594|10592.5|10594.5|10593|10593|10591.5|5671
1680015600000|2023-03-28 15:00:00|10593.5|10592|10593|10591.5|10594|10592.5|10592|10590.5|1948
1680015900000|2023-03-28 15:05:00|10592.5|10591|10594|10592.5|10594|10592.5|10592.5|10591|1105
1680016200000|2023-03-28 15:10:00|10593.5|10592|10594.5|10593|10594.5|10593|10593.5|10592|774
1680016500000|2023-03-28 15:15:00|10594|10592.5|10594.5|10593|10595|10593.5|10594|10592.5|1421
1680016800000|2023-03-28 15:20:00|10595|10593.5|10595|10593.5|10595.5|10593.5|10594|10592.5|751
1680017100000|2023-03-28 15:25:00|10595.5|10594|10595.5|10594|10596.5|10595|10595|10593.5|4937
1680017400000|2023-03-28 15:30:00|10595|10593.5|10597.5|10596|10597.5|10596|10595|10593.5|2820
1680017700000|2023-03-28 15:35:00|10597|10595.5|10597|10595|10597|10596|10596|10594.5|1170
1680018000000|2023-03-28 15:40:00|10596.5|10594.5|10595.5|10593.5|10596.5|10595|10594.5|10593|884
1680018300000|2023-03-28 15:45:00|10595|10594|10595|10593.5|10596|10594.5|10595|10593.5|771
1680018600000|2023-03-28 15:50:00|10595.5|10594|10595.5|10594|10595.5|10594|10595|10593.5|693
1680018900000|2023-03-28 15:55:00|10595|10593.5|10595|10593.5|10595.5|10594|10595|10593.5|132
1680019200000|2023-03-28 16:00:00|10595.5|10594|10595.5|10594|10596|10594|10595|10593|535
1680019500000|2023-03-28 16:05:00|10596|10594.5|10595|10593.5|10596|10594.5|10594.5|10593|288
1680019800000|2023-03-28 16:10:00|10595.5|10593|10595.5|10594|10596|10594.5|10595|10593|956
1680020100000|2023-03-28 16:15:00|10595|10593.5|10594.5|10593|10595.5|10594|10594.5|10593|103
1680020400000|2023-03-28 16:20:00|10595|10593.5|10594.5|10592.5|10595|10593.5|10594|10592.5|123
1680020700000|2023-03-28 16:25:00|10594|10593|10595|10593.5|10595|10593.5|10594|10592.5|887
1680021000000|2023-03-28 16:30:00|10595.5|10594|10595|10593.5|10595.5|10594|10595|10593.5|268
1680021300000|2023-03-28 16:35:00|10595.5|10593|10593.5|10592|10595.5|10593.5|10593|10591.5|431
1680021600000|2023-03-28 16:40:00|10593|10591.5|10592.5|10591|10593|10591.5|10592.5|10591|249
1680021900000|2023-03-28 16:45:00|10592|10590.5|10592|10590.5|10592|10590.5|10592|10590.5|295
1680022200000|2023-03-28 16:50:00|10591.5|10590|10592.5|10590.5|10592.5|10591|10591.5|10590|323
1680022500000|2023-03-28 16:55:00|10592|10590|10591|10589.5|10592.5|10590|10591|10589.5|321
1680022800000|2023-03-28 17:00:00|10591.5|10590|10593.5|10591.5|10593.5|10592|10591|10589.5|364
1680023100000|2023-03-28 17:05:00|10593|10592|10594|10592.5|10594|10592.5|10592.5|10591|327
1680023400000|2023-03-28 17:10:00|10594.5|10592|10595.5|10594|10596|10594.5|10594.5|10592|813
1680023700000|2023-03-28 17:15:00|10596|10594.5|10595|10593.5|10596|10594.5|10594.5|10593|53
1680024000000|2023-03-28 17:20:00|10594.5|10593|10593.5|10592|10594.5|10593|10593.5|10592|83
1680024300000|2023-03-28 17:25:00|10594|10592.5|10594.5|10593|10594.5|10593|10594|10592.5|94
1680024600000|2023-03-28 17:30:00|10594|10592.5|10595.5|10594|10595.5|10594|10593.5|10592|48
1680024900000|2023-03-28 17:35:00|10595|10593.5|10596.5|10595|10596.5|10595|10595|10593.5|136
1680025200000|2023-03-28 17:40:00|10597|10595.5|10596.5|10595|10597|10595.5|10596|10594.5|67
1680025500000|2023-03-28 17:45:00|10597|10595.5|10596.5|10595|10597|10595.5|10596|10594.5|50
1680025800000|2023-03-28 17:50:00|10596|10594.5|10598|10596.5|10598|10596.5|10596|10594.5|97
1680026100000|2023-03-28 17:55:00|10597.5|10596|10599|10597.5|10600|10598.5|10597.5|10596|764
1680026400000|2023-03-28 18:00:00|10598.5|10597|10598|10596.5|10599|10597.5|10598|10596.5|65
1680026700000|2023-03-28 18:05:00|10598.5|10597|10598|10596.5|10598.5|10597|10597.5|10596|32
1680027000000|2023-03-28 18:10:00|10597.5|10596|10597.5|10596|10598|10596.5|10597.5|10595.5|57
1680027300000|2023-03-28 18:15:00|10597|10595.5|10596.5|10595|10597.5|10595.5|10596.5|10594.5|112
1680027600000|2023-03-28 18:20:00|10597|10595.5|10597|10595.5|10597|10595.5|10596.5|10595|17
1680027900000|2023-03-28 18:25:00|10596.5|10595|10596|10594.5|10596.5|10595.5|10596|10594.5|33
1680028200000|2023-03-28 18:30:00|10595.5|10594|10595.5|10594|10596|10594.5|10595.5|10594|49
1680028500000|2023-03-28 18:35:00|10596|10594.5|10596|10594.5|10596.5|10595|10596|10594|33
1680028800000|2023-03-28 18:40:00|10596.5|10595|10596|10594.5|10596.5|10595|10596|10594.5|41
1680029100000|2023-03-28 18:45:00|10595.5|10594|10596.5|10595|10596.5|10595|10595.5|10594|101
1680029400000|2023-03-28 18:50:00|10596|10594.5|10595.5|10594|10596.5|10595|10595.5|10594|67
1680029700000|2023-03-28 18:55:00|10596|10594.5|10595.5|10594|10596|10594.5|10595|10593.5|74
1680030000000|2023-03-28 19:00:00|10595|10593.5|10595.5|10594|10595.5|10594|10595|10593|28
1680030300000|2023-03-28 19:05:00|10595|10593.5|10595.5|10594|10595.5|10594|10595|10593.5|6
1680030600000|2023-03-28 19:10:00|10596|10594.5|10596|10594.5|10596|10594.5|10595.5|10594|9
1680030900000|2023-03-28 19:15:00|10595.5|10594|10596.5|10595|10596.5|10595|10595.5|10594|66
1680031200000|2023-03-28 19:20:00|10597|10595.5|10596.5|10595|10597|10595.5|10596.5|10595|125
1680031500000|2023-03-28 19:25:00|10597|10595.5|10597|10595.5|10597|10595.5|10597|10595.5|34
1680031800000|2023-03-28 19:30:00|10597.5|10596|10597|10595.5|10597.5|10596|10597|10595.5|54
1680032100000|2023-03-28 19:35:00|10596.5|10595|10596.5|10595|10597|10595|10596|10594.5|28
1680032400000|2023-03-28 19:40:00|10597|10595.5|10597|10595.5|10597|10595.5|10597|10595.5|20
1680032700000|2023-03-28 19:45:00|10597.5|10596|10597|10595.5|10597.5|10596|10597|10595.5|82
1680033000000|2023-03-28 19:50:00|10596.5|10595|10596|10594.5|10597|10595.5|10596|10594.5|151
1680033300000|2023-03-28 19:55:00|10596.5|10595|10595|10593.5|10596.5|10595|10595|10593.5|120
1680048900000|2023-03-29 00:15:00|10591|10590|10592|10590.5|10593|10591.5|10591|10589.5|80
1680049200000|2023-03-29 00:20:00|10591.5|10590|10592|10590|10592|10590.5|10591|10589.5|53
1680049500000|2023-03-29 00:25:00|10591.5|10589.5|10592|10590.5|10592.5|10590.5|10591.5|10589.5|16
1680049800000|2023-03-29 00:30:00|10592.5|10591|10593|10591|10594|10592.5|10592.5|10590.5|35
1680050100000|2023-03-29 00:35:00|10592.5|10591.5|10593|10591|10593|10591.5|10592.5|10591|1
1680050400000|2023-03-29 00:40:00|10592.5|10590.5|10591.5|10590|10593|10590.5|10591.5|10590|2
1680050700000|2023-03-29 00:45:00|10591|10589.5|10592|10590|10592|10590.5|10591|10589.5|6
1680051000000|2023-03-29 00:50:00|10591.5|10590.5|10592|10590.5|10592|10590.5|10591.5|10590|0
1680051300000|2023-03-29 00:55:00|10592.5|10591|10592|10590|10592.5|10591|10592|10590|3
1680051600000|2023-03-29 01:00:00|10591.5|10590.5|10591.5|10590|10592|10590.5|10591.5|10590|0
1680051900000|2023-03-29 01:05:00|10592|10590.5|10591|10589.5|10592|10590.5|10591|10589.5|2
1680052200000|2023-03-29 01:10:00|10591.5|10590|10591.5|10589.5|10591.5|10590|10591|10589.5|0
1680052500000|2023-03-29 01:15:00|10591|10588.5|10589.5|10588|10591|10589|10589.5|10588|161
1680052800000|2023-03-29 01:20:00|10589|10587.5|10589|10587|10589.5|10588|10588.5|10587|335
1680053100000|2023-03-29 01:25:00|10588.5|10587.5|10589.5|10587.5|10589.5|10587.5|10588|10586.5|172
1680053400000|2023-03-29 01:30:00|10589|10587|10589.5|10588|10589.5|10588|10588.5|10587|41
1680053700000|2023-03-29 01:35:00|10589|10587.5|10590|10588|10590|10588.5|10589|10587.5|22
1680054000000|2023-03-29 01:40:00|10589.5|10588.5|10590|10588|10590|10588.5|10589.5|10588|13
1680054300000|2023-03-29 01:45:00|10589.5|10588.5|10590|10588|10590|10588.5|10589.5|10588|9
1680054600000|2023-03-29 01:50:00||10588.5||10588.5||10588.5||10588.5|0
1680054900000|2023-03-29 01:55:00|10590.5|10589|10590|10588|10590.5|10589|10590|10588|11
1680055200000|2023-03-29 02:00:00|10589.5|10587.5|10589.5|10587.5|10590|10587.5|10589.5|10587.5|7
1680055500000|2023-03-29 02:05:00||10588||10588||10588||10587.5|7
1680055800000|2023-03-29 02:10:00||10587.5||10588||10588||10587.5|0
1680056100000|2023-03-29 02:15:00|10590||10589.5||10590||10589.5||10
1680057000000|2023-03-29 02:30:00|10589|10587.5|10589|10587.5|10589|10587.5|10589|10587|1
1680057300000|2023-03-29 02:35:00|10589.5||10589||10589.5||10589||9
1680057900000|2023-03-29 02:45:00|10589.5|10588|10589.5|10587.5|10589.5|10588|10589.5|10587.5|3
1680058200000|2023-03-29 02:50:00|10589||10589||10589||10589||0
1680058800000|2023-03-29 03:00:00|10589.5|10588|10589.5|10588|10589.5|10588|10589|10587.5|28
1680059400000|2023-03-29 03:10:00|10589|10587.5|10589.5|10588|10589.5|10588|10589|10587.5|0
1680060000000|2023-03-29 03:20:00|10590|10588.5|10590|10588|10590|10588.5|10590|10588|10
1680060300000|2023-03-29 03:25:00|10589.5||10589.5||10589.5||10589.5||0
1680060600000|2023-03-29 03:30:00|10590||10589.5||10590||10589.5||2
1680060900000|2023-03-29 03:35:00|||||||||1
1680061200000|2023-03-29 03:40:00|10590|10588.5|10589.5|10588|10590|10588.5|10589.5|10588|8
1680062100000|2023-03-29 03:55:00|10590|10588.5|10590|10588.5|10590.5|10588.5|10590|10588.5|14
1680062400000|2023-03-29 04:00:00|10590.5|10589|10591|10589.5|10591.5|10589.5|10590.5|10589|28
1680062700000|2023-03-29 04:05:00|10591.5|10590|10593.5|10592|10593.5|10592|10591.5|10590|31
1680063000000|2023-03-29 04:10:00|10594|10591.5|10593.5|10592|10594|10592|10593|10591|10
1680063300000|2023-03-29 04:15:00|10593|10591.5|10594.5|10593|10594.5|10593|10593|10591.5|9
1680063600000|2023-03-29 04:20:00|10594|10592.5|10593.5|10591.5|10594|10592.5|10593|10591.5|34
1680063900000|2023-03-29 04:25:00|10594|10592|10593.5|10592|10594|10592|10593.5|10591.5|88
1680064200000|2023-03-29 04:30:00|10594|10591.5|10594|10592.5|10594|10592.5|10593.5|10591.5|45
1680064500000|2023-03-29 04:35:00|10593.5|10592|10591.5|10590|10594|10592|10591.5|10589.5|61
1680064800000|2023-03-29 04:40:00|10591|10589.5|10591.5|10589.5|10591.5|10590|10591|10589|16
1680065100000|2023-03-29 04:45:00||10590||10589.5||10590||10589.5|0
1680065400000|2023-03-29 04:50:00|10592|10590|10592|10590|10592|10590.5|10591.5|10589.5|20
1680065700000|2023-03-29 04:55:00|10591.5|10590.5|10592|10590|10592|10590.5|10591.5|10590|20
1680066000000|2023-03-29 05:00:00|10591.5|10589.5|10590.5|10589|10592|10589.5|10590|10588.5|5
1680066300000|2023-03-29 05:05:00|10590|10588.5|10589.5|10588|10590.5|10589|10589.5|10588|8
1680066600000|2023-03-29 05:10:00|10590||10590||10590||10589.5||5
1680066900000|2023-03-29 05:15:00|10590.5|10588.5|10590.5|10589|10591|10589|10590.5|10588|46
1680067200000|2023-03-29 05:20:00|10591|10589.5|10591|10589.5|10591|10589.5|10590.5|10589|0
1680067500000|2023-03-29 05:25:00|10590.5|10589|10590|10588.5|10591|10589.5|10590|10588.5|25
1680067800000|2023-03-29 05:30:00|10589.5|10588|10589.5|10588|10590|10588.5|10589.5|10588|65
1680068100000|2023-03-29 05:35:00|||||||||4
1680068400000|2023-03-29 05:40:00|10589|10587.5|10588.5|10587|10589|10587.5|10588.5|10587|70
1680068700000|2023-03-29 05:45:00|10588|10586.5|10586.5|10585|10588|10586.5|10586|10584.5|334
1680069000000|2023-03-29 05:50:00|10586|10584.5|10586|10584.5|10586.5|10585|10585.5|10584|376
1680069300000|2023-03-29 05:55:00|10585.5|10584|10585|10583.5|10585.5|10584.5|10585|10583.5|150
1680069600000|2023-03-29 06:00:00|10584.5|10583|10585.5|10584|10586.5|10585|10584.5|10583|737
1680069900000|2023-03-29 06:05:00|10586|10584.5|10585.5|10584|10586.5|10585|10585|10583.5|516
1680070200000|2023-03-29 06:10:00|10585|10583.5|10584|10582.5|10585|10583.5|10583.5|10582|527
1680070500000|2023-03-29 06:15:00|10583.5|10582|10583.5|10582|10584.5|10583|10583|10581.5|597
1680070800000|2023-03-29 06:20:00|10583|10581.5|10586|10584.5|10586.5|10585|10583|10581.5|1039
1680071100000|2023-03-29 06:25:00|10586.5|10585|10586|10584.5|10586.5|10585|10586|10584|600
1680071400000|2023-03-29 06:30:00|10586.5|10585|10588.5|10587|10589|10587.5|10586.5|10585|1865
1680071700000|2023-03-29 06:35:00|10588|10586.5|10592|10590.5|10592|10590.5|10588|10586.5|2695
1680072000000|2023-03-29 06:40:00|10591.5|10590|10594|10592.5|10594.5|10593|10591|10589.5|2590
1680072300000|2023-03-29 06:45:00|10593.5|10592|10590|10588.5|10595.5|10594|10590|10588.5|2848
1680072600000|2023-03-29 06:50:00|10589.5|10588|10591|10589.5|10592.5|10591|10588.5|10587|916
1680072900000|2023-03-29 06:55:00|10590.5|10589|10590.5|10588.5|10591|10589.5|10589.5|10587.5|252
1680073200000|2023-03-29 07:00:00|10590|10589|10589|10587.5|10590|10589|10588|10586.5|948
1680073500000|2023-03-29 07:05:00|10588.5|10587|10592.5|10591|10593|10591|10587.5|10586|1055
1680073800000|2023-03-29 07:10:00|10593|10591.5|10592|10590.5|10593.5|10592|10591|10589.5|1828
1680074100000|2023-03-29 07:15:00|10592.5|10591|10595|10593.5|10596.5|10594.5|10591.5|10590|2348
1680074400000|2023-03-29 07:20:00|10594.5|10593|10594|10592.5|10595|10593.5|10593.5|10592|1040
1680074700000|2023-03-29 07:25:00|10593.5|10592|10592|10590.5|10594.5|10593|10591.5|10590|1808
1680075000000|2023-03-29 07:30:00|10591.5|10590|10592.5|10591|10592.5|10591|10591|10589.5|1708
1680075300000|2023-03-29 07:35:00|10593|10591.5|10594|10592.5|10594|10592.5|10593|10591|1330
1680075600000|2023-03-29 07:40:00|10594.5|10593|10594.5|10593|10595.5|10594|10593.5|10592|1386
1680075900000|2023-03-29 07:45:00|10594|10592.5|10592|10590.5|10594.5|10592.5|10591.5|10590|1870
1680076200000|2023-03-29 07:50:00|10592.5|10591|10590|10588.5|10592.5|10591|10590|10588.5|795
1680076500000|2023-03-29 07:55:00|10590.5|10589|10589|10587.5|10590.5|10589|10588.5|10587|1386
1680076800000|2023-03-29 08:00:00|10589.5|10588|10589.5|10588|10590.5|10589|10588|10586.5|1397
1680077100000|2023-03-29 08:05:00|10590|10588.5|10588.5|10587|10590.5|10589|10588.5|10587|2736
1680077400000|2023-03-29 08:10:00|10588|10586.5|10588.5|10586.5|10589.5|10588|10587|10585.5|2096
1680077700000|2023-03-29 08:15:00|10588|10587|10588.5|10587|10590|10588.5|10587.5|10586|1888
1680078000000|2023-03-29 08:20:00|10588|10586.5|10588|10586.5|10589|10587.5|10587|10585.5|959
1680078300000|2023-03-29 08:25:00|10588.5|10587|10588.5|10586.5|10589.5|10588|10588|10586.5|2072
1680078600000|2023-03-29 08:30:00|10588|10587|10587|10585.5|10588.5|10587|10586|10584.5|2799
1680078900000|2023-03-29 08:35:00|10586.5|10585|10587.5|10586|10588|10586.5|10586.5|10585|1738
1680079200000|2023-03-29 08:40:00|10588|10586.5|10589|10587|10589|10587.5|10587.5|10586|3755
1680079500000|2023-03-29 08:45:00|10588.5|10586.5|10590|10588.5|10590|10588.5|10588|10586.5|3178
1680079800000|2023-03-29 08:50:00|10589.5|10588|10589.5|10588|10590.5|10589|10589.5|10588|1526
1680080100000|2023-03-29 08:55:00|10589|10587.5|10589.5|10588|10589.5|10588|10588.5|10587|861
1680080400000|2023-03-29 09:00:00|10590|10588.5|10591|10589.5|10591|10589.5|10589.5|10588|3367
1680080700000|2023-03-29 09:05:00|10590.5|10589|10592.5|10591|10593.5|10592|10590.5|10588.5|2110
1680081000000|2023-03-29 09:10:00|10593|10591.5|10595.5|10594|10596|10594.5|10592|10590.5|3481
1680081300000|2023-03-29 09:15:00|10596|10594.5|10596.5|10595|10597|10595.5|10594|10592.5|3298
1680081600000|2023-03-29 09:20:00|10597|10595.5|10597|10595.5|10598|10596.5|10596|10594|2387
1680081900000|2023-03-29 09:25:00|10596.5|10595|10598|10596.5|10598.5|10597|10596.5|10595|1830
1680082200000|2023-03-29 09:30:00|10598.5|10597|10597.5|10596|10599.5|10598|10597|10595.5|1975
1680082500000|2023-03-29 09:35:00|10598|10595.5|10597|10595.5|10598.5|10597|10597|10595.5|1925
1680082800000|2023-03-29 09:40:00|10597.5|10596|10598|10596.5|10598.5|10597|10597|10595.5|2316
1680083100000|2023-03-29 09:45:00|10598.5|10597|10597.5|10595.5|10598.5|10597|10597|10595.5|1283
1680083400000|2023-03-29 09:50:00|10597|10596|10597|10595.5|10597|10596|10596.5|10594.5|1971
1680083700000|2023-03-29 09:55:00|10597.5|10596|10599|10597.5|10600|10598.5|10597|10595.5|2596
1680084000000|2023-03-29 10:00:00|10598.5|10597|10597|10595.5|10598.5|10597|10596.5|10594.5|1554
1680084300000|2023-03-29 10:05:00|10597.5|10595|10596.5|10595|10597.5|10596|10596.5|10595|393
1680084600000|2023-03-29 10:10:00|10597|10595.5|10597|10595.5|10597.5|10596|10596.5|10595|5533
1680084900000|2023-03-29 10:15:00|10596.5|10595|10596|10594|10597|10595.5|10595.5|10594|457
1680085200000|2023-03-29 10:20:00|10595.5|10593.5|10595|10593.5|10596.5|10595|10595|10593.5|475
1680085500000|2023-03-29 10:25:00|10594.5|10593|10592.5|10591|10595.5|10593.5|10592.5|10591|882
1680085800000|2023-03-29 10:30:00|10592|10590.5|10594|10592.5|10594|10592.5|10592|10590.5|1203
1680086100000|2023-03-29 10:35:00|10593.5|10592|10595|10593.5|10595.5|10593.5|10593.5|10592|1077
1680086400000|2023-03-29 10:40:00|10594.5|10593|10592.5|10591|10595|10593.5|10592.5|10591|1467
1680086700000|2023-03-29 10:45:00|10593|10591.5|10593|10591|10593|10591.5|10591.5|10590|877
1680087000000|2023-03-29 10:50:00|10592.5|10591.5|10592.5|10591|10593|10591.5|10592|10590.5|1505
1680087300000|2023-03-29 10:55:00|10592|10590.5|10591.5|10590|10592.5|10591|10591|10589.5|793
1680087600000|2023-03-29 11:00:00|10592|10590.5|10593.5|10592|10593.5|10592|10592|10590.5|651
1680087900000|2023-03-29 11:05:00|10594|10592.5|10593|10591.5|10594|10592.5|10593|10591.5|836
1680088200000|2023-03-29 11:10:00|10592.5|10591|10592.5|10591|10593|10591|10592|10590.5|768
1680088500000|2023-03-29 11:15:00|10593|10591.5|10593.5|10592|10594|10592.5|10593|10591.5|1093
1680088800000|2023-03-29 11:20:00|10593|10591.5|10591|10589.5|10593.5|10592|10591|10589.5|890
1680089100000|2023-03-29 11:25:00|10591.5|10590|10591.5|10589.5|10593|10591|10590.5|10589|2010
1680089400000|2023-03-29 11:30:00|10591|10590|10589.5|10588|10591|10590|10589.5|10588|848
1680089700000|2023-03-29 11:35:00|10589|10587.5|10587.5|10585.5|10589|10587.5|10587|10585.5|1677
1680090000000|2023-03-29 11:40:00|10587|10586|10589.5|10588|10589.5|10588|10587|10585.5|3091
1680090300000|2023-03-29 11:45:00|10589|10587.5|10591.5|10590|10591.5|10590|10589|10587.5|1136
1680090600000|2023-03-29 11:50:00|10592|10590.5|10592.5|10591|10592.5|10591|10590.5|10589|1694
1680090900000|2023-03-29 11:55:00|10593|10591.5|10592|10590.5|10593.5|10592|10592|10590.5|1355
1680091200000|2023-03-29 12:00:00|10592.5|10591|10592|10590.5|10593|10591.5|10591.5|10590|936
1680091500000|2023-03-29 12:05:00|10592.5|10590|10591.5|10590|10592.5|10591|10591|10589.5|1616
1680091800000|2023-03-29 12:10:00|10592|10590.5|10590|10588.5|10592|10590.5|10589.5|10588|1633
1680092100000|2023-03-29 12:15:00|10590.5|10589|10587|10585.5|10591|10589.5|10586.5|10585|1345
1680092400000|2023-03-29 12:20:00|10587.5|10586|10588|10586.5|10589|10587.5|10587.5|10586|1620
1680092700000|2023-03-29 12:25:00|10587.5|10586|10586.5|10585|10588.5|10587|10586.5|10585|1528
1680093000000|2023-03-29 12:30:00|10587|10585.5|10585.5|10584|10587|10585.5|10584|10582.5|2364
1680093300000|2023-03-29 12:35:00|10586|10584.5|10584.5|10582.5|10586.5|10585|10584|10582.5|1410
1680093600000|2023-03-29 12:40:00|10584|10583|10583.5|10582|10584.5|10583|10582.5|10580.5|4185
1680093900000|2023-03-29 12:45:00|10583|10581.5|10587|10585.5|10587|10585.5|10582|10580.5|2240
1680094200000|2023-03-29 12:50:00|10586.5|10585|10585|10583.5|10586.5|10585.5|10584|10582|1583
1680094500000|2023-03-29 12:55:00|10584.5|10583|10585|10583.5|10585.5|10584|10584.5|10583|923
1680094800000|2023-03-29 13:00:00|10585.5|10584|10583.5|10582|10586|10584.5|10583.5|10582|1837
1680095100000|2023-03-29 13:05:00|10583|10581.5|10584.5|10583|10585.5|10584|10583|10581.5|3035
1680095400000|2023-03-29 13:10:00|10584|10582.5|10584.5|10582.5|10584.5|10583|10583|10581.5|4554
1680095700000|2023-03-29 13:15:00|10585|10583|10584.5|10583|10586.5|10585|10584.5|10583|1506
1680096000000|2023-03-29 13:20:00|10585|10583.5|10582.5|10581|10586|10584.5|10582|10580.5|2873
1680096300000|2023-03-29 13:25:00|10582|10580.5|10584|10582.5|10584|10582.5|10582|10580.5|1980
1680096600000|2023-03-29 13:30:00|10584.5|10583|10585.5|10584|10585.5|10584|10583|10581.5|1399
1680096900000|2023-03-29 13:35:00|10585|10583.5|10585|10583.5|10586|10584.5|10584.5|10583|1981
1680097200000|2023-03-29 13:40:00|10585.5|10583|10586.5|10585|10586.5|10585|10585|10583|1816
1680097500000|2023-03-29 13:45:00|10586|10584.5|10588|10586.5|10588.5|10587|10586|10584.5|2563
1680097800000|2023-03-29 13:50:00|10587.5|10586|10587|10585.5|10588|10586.5|10586|10584.5|1608
1680098100000|2023-03-29 13:55:00|10587.5|10586|10587|10585|10588.5|10587|10586.5|10585|2780
1680098400000|2023-03-29 14:00:00|10586.5|10584.5|10587|10585.5|10588|10586|10585.5|10584|1100
1680098700000|2023-03-29 14:05:00|10586.5|10585|10590|10588.5|10590|10588.5|10586.5|10585|1003
1680099000000|2023-03-29 14:10:00|10589.5|10588|10590|10588.5|10590.5|10589|10588.5|10587|1985
1680099300000|2023-03-29 14:15:00|10589.5|10588|10588|10586.5|10590|10588.5|10588|10586.5|2174
1680099600000|2023-03-29 14:20:00|10588.5|10587|10586.5|10585|10588.5|10587|10586.5|10585|1966
1680099900000|2023-03-29 14:25:00|10586|10584.5|10587|10585.5|10587|10585.5|10586|10584.5|6336
1680100200000|2023-03-29 14:30:00|10586.5|10585|10585.5|10584|10587|10585.5|10585|10583.5|2268
1680100500000|2023-03-29 14:35:00|10585|10583.5|10585|10583.5|10585.5|10584|10584|10582.5|1974
1680100800000|2023-03-29 14:40:00|10585.5|10584|10587.5|10586|10587.5|10586|10585|10583.5|2878
1680101100000|2023-03-29 14:45:00|10588|10585.5|10587.5|10586|10588|10586.5|10587|10585.5|3233
1680101400000|2023-03-29 14:50:00|10588|10586.5|10586.5|10585|10589|10587.5|10586|10584.5|2650
1680101700000|2023-03-29 14:55:00|10586|10584.5|10586.5|10585|10587.5|10586|10586|10584.5|2224
1680102000000|2023-03-29 15:00:00|10586|10584.5|10588|10586.5|10588.5|10587|10586|10584.5|2272
1680102300000|2023-03-29 15:05:00|10588.5|10587|10587|10585.5|10588.5|10587|10586.5|10585|2660
1680102600000|2023-03-29 15:10:00|10587.5|10586|10587.5|10586|10588|10586.5|10587|10585.5|4473
1680102900000|2023-03-29 15:15:00|10588|10585.5|10587|10585.5|10588|10586.5|10586.5|10585|2564
1680103200000|2023-03-29 15:20:00|10586.5|10585|10586|10584.5|10587|10585.5|10585.5|10584|3526
1680103500000|2023-03-29 15:25:00|10586.5|10585|10585.5|10584|10588|10586.5|10585.5|10584|2603
1680103800000|2023-03-29 15:30:00|10585|10583.5|10586|10584.5|10586|10584.5|10584.5|10583|1858
1680104100000|2023-03-29 15:35:00|10586.5|10584|10585|10583.5|10586.5|10584.5|10585|10583.5|943
1680104400000|2023-03-29 15:40:00|10585.5|10583|10584|10582.5|10585.5|10583.5|10584|10582.5|2249
1680104700000|2023-03-29 15:45:00|10583.5|10582|10583|10581.5|10584|10582.5|10583|10581.5|1350
1680105000000|2023-03-29 15:50:00|10583.5|10582|10583|10581.5|10584|10582.5|10583|10581|1137
1680105300000|2023-03-29 15:55:00|10582.5|10581|10582.5|10580.5|10583|10581.5|10581.5|10580|1477
1680105600000|2023-03-29 16:00:00|10582|10581|10582|10580.5|10582.5|10581|10582|10580.5|582
1680105900000|2023-03-29 16:05:00|10581.5|10580|10582|10580.5|10582|10580.5|10581.5|10580|2641
1680106200000|2023-03-29 16:10:00|10582.5|10581|10582|10580.5|10583|10581.5|10582|10580.5|795
1680106500000|2023-03-29 16:15:00|10582.5|10581|10582.5|10580.5|10582.5|10581|10582|10580.5|550
1680106800000|2023-03-29 16:20:00|10582|10581|10582.5|10581|10582.5|10581|10582|10580.5|301
1680107100000|2023-03-29 16:25:00|10582|10580.5|10582|10580.5|10582.5|10581|10582|10580.5|549
1680107400000|2023-03-29 16:30:00|10582.5|10580|10582|10580.5|10582.5|10580.5|10581.5|10580|180
1680107700000|2023-03-29 16:35:00|10582.5|10581|10582.5|10581|10583|10581.5|10582.5|10581|145
1680108000000|2023-03-29 16:40:00|10583|10581.5|10583|10581.5|10583.5|10582|10583|10581.5|1112
1680108300000|2023-03-29 16:45:00|10582.5|10581|10583|10581.5|10583.5|10582|10582.5|10581|898
1680108600000|2023-03-29 16:50:00|10583.5|10581|10583|10581.5|10583.5|10582|10583|10581|151
1680108900000|2023-03-29 16:55:00|10583.5|10582|10583.5|10582|10584|10582.5|10583|10582|140
1680109200000|2023-03-29 17:00:00|10583|10581.5|10583|10581.5|10583.5|10582|10582.5|10581|264
1680109500000|2023-03-29 17:05:00|10583.5|10581|10582.5|10581|10583.5|10581.5|10582|10580.5|155
1680109800000|2023-03-29 17:10:00|10583|10581.5|10582.5|10581|10583|10581.5|10582.5|10581|222
1680110100000|2023-03-29 17:15:00|10582|10580.5|10582|10580.5|10582.5|10581|10581.5|10580|227
1680110400000|2023-03-29 17:20:00|10581.5|10580|10582|10580.5|10582|10580.5|10581|10579.5|123
1680110700000|2023-03-29 17:25:00|10581.5|10580|10581.5|10580|10582.5|10581|10581.5|10580|385
1680111000000|2023-03-29 17:30:00|10582|10580.5|10582.5|10581|10583|10581.5|10581.5|10580.5|334
1680111300000|2023-03-29 17:35:00|10582|10580.5|10582|10580.5|10582.5|10581|10582|10580.5|332
1680111600000|2023-03-29 17:40:00|10581.5|10580|10582.5|10581|10582.5|10581|10581.5|10580|147
1680111900000|2023-03-29 17:45:00|10582|10580.5|10582.5|10581|10582.5|10581|10582|10580.5|33
1680112200000|2023-03-29 17:50:00|10583|10581.5|10584|10582.5|10584|10582.5|10583|10581.5|768
1680112500000|2023-03-29 17:55:00|10584.5|10582|10585|10583|10585|10583.5|10584.5|10582|115
1680112800000|2023-03-29 18:00:00|10584.5|10583.5|10584.5|10583|10585|10583.5|10584|10582.5|429
1680113100000|2023-03-29 18:05:00|10584|10582.5|10584.5|10583|10584.5|10583|10584|10582.5|450
1680113400000|2023-03-29 18:10:00|10584|10582.5|10584|10582.5|10584.5|10582.5|10584|10582.5|63
1680113700000|2023-03-29 18:15:00|10583.5|10582|10583.5|10582|10583.5|10582|10583.5|10582|7
1680114000000|2023-03-29 18:20:00|10583|10581.5|10583.5|10582|10583.5|10582|10583|10581.5|51
1680114300000|2023-03-29 18:25:00|10583|10581.5|10582.5|10581|10583.5|10582|10582.5|10581|166
1680114600000|2023-03-29 18:30:00|10582|10580.5|10582.5|10581|10582.5|10581|10582|10580.5|46
1680114900000|2023-03-29 18:35:00|10582|10580.5|10582|10580.5|10582.5|10580.5|10582|10580.5|21
1680115200000|2023-03-29 18:40:00|10582.5|10581|10582.5|10581|10582.5|10581|10582|10580.5|46
1680115500000|2023-03-29 18:45:00|10583|10581.5|10582.5|10581|10583|10581.5|10582.5|10581|125
1680115800000|2023-03-29 18:50:00|10583|10581.5|10582.5|10581|10583|10581.5|10582|10580.5|130
1680116100000|2023-03-29 18:55:00|10582|10580.5|10583|10581.5|10583|10581.5|10582|10580.5|135
1680116400000|2023-03-29 19:00:00|10582.5|10581|10583|10581.5|10583.5|10582|10582|10580.5|365
1680116700000|2023-03-29 19:05:00|10583.5|10582|10583.5|10582|10583.5|10582|10583|10581.5|16
1680117000000|2023-03-29 19:10:00|10583|10581.5|10583|10581.5|10583|10581.5|10583|10581.5|19
1680117300000|2023-03-29 19:15:00|10583.5|10582|10583|10581.5|10583.5|10582|10583|10581.5|28
1680117600000|2023-03-29 19:20:00|10583.5|10582|10583.5|10582|10583.5|10582|10583|10582|19
1680117900000|2023-03-29 19:25:00|10583|10581.5|10583|10581.5|10583.5|10582|10583|10581.5|32
1680118200000|2023-03-29 19:30:00|10583.5|10581|10582.5|10581|10583.5|10581.5|10582.5|10581|63
1680118500000|2023-03-29 19:35:00|10583|10581.5|10582.5|10581|10583|10581.5|10582.5|10581|37
1680118800000|2023-03-29 19:40:00|10582|10580.5|10582.5|10581|10582.5|10581|10582|10580.5|104
1680119100000|2023-03-29 19:45:00|10582|10580.5|10583|10581.5|10583|10581.5|10582|10580.5|96
1680119400000|2023-03-29 19:50:00|10582.5|10581|10583|10581.5|10583.5|10582|10582.5|10581|193
1680119700000|2023-03-29 19:55:00|10583.5|10582|10583|10581.5|10583.5|10582|10583|10581|204
1680135300000|2023-03-30 00:15:00|10583.5|10582|10582.5|10581|10584|10582.5|10582|10580.5|51
1680135600000|2023-03-30 00:20:00|10582|10580.5|10582.5|10581|10582.5|10581|10582|10580.5|16
1680135900000|2023-03-30 00:25:00|10582|10580.5|10582|10580.5|10582.5|10581|10581.5|10580|15
1680136200000|2023-03-30 00:30:00|10582.5|10581|10582|10580|10582.5|10581|10582|10580|15
1680136500000|2023-03-30 00:35:00|10581.5|10580.5|10582|10580.5|10582|10580.5|10581|10579.5|20
1680136800000|2023-03-30 00:40:00|10582.5|10581|10582|10580.5|10582.5|10581|10582|10580.5|7
1680137100000|2023-03-30 00:45:00|10581.5|10580|10581.5|10580|10581.5|10580|10581.5|10580|11
1680137400000|2023-03-30 00:50:00|10582|10580.5|10582|10580.5|10582|10580.5|10582|10580|9
1680137700000|2023-03-30 00:55:00|10581.5|10580|10582.5|10581|10582.5|10581|10581.5|10580|17
1680138000000|2023-03-30 01:00:00|10583|10581.5|10583|10581.5|10583|10581.5|10582.5|10581|38
1680138300000|2023-03-30 01:05:00|||||||||7
1680138600000|2023-03-30 01:10:00|10582.5|10581|10583|10581|10583|10581|10582.5|10581|11
1680138900000|2023-03-30 01:15:00|10582.5||10582.5||10583||10582.5||15
1680139200000|2023-03-30 01:20:00|10582|10580.5|10582|10580.5|10582|10580.5|10582|10580.5|14
1680139500000|2023-03-30 01:25:00|10581.5|10580|10581.5|10579.5|10581.5|10580|10581|10579.5|24
1680139800000|2023-03-30 01:30:00|10581|10580|10581.5|10580|10582|10580.5|10581|10579.5|15
1680140100000|2023-03-30 01:35:00|10582|10580.5|10579|10577.5|10582|10580.5|10579|10577.5|39
1680140400000|2023-03-30 01:40:00|10579.5|10578|10580.5|10579|10580.5|10579|10579|10577.5|70
1680140700000|2023-03-30 01:45:00|10581|10579.5|10581.5|10580|10581.5|10580|10581|10579.5|74
1680141000000|2023-03-30 01:50:00|10581|10579.5|10580.5|10579|10581|10579.5|10580.5|10579|40
1680141300000|2023-03-30 01:55:00|10581|10579.5|10581|10579.5|10581|10579.5|10581|10579.5|35
1680141600000|2023-03-30 02:00:00||10579||10579.5||10579.5||10579|17
1680141900000|2023-03-30 02:05:00|10580.5|10579|10581|10579.5|10581.5|10579.5|10580.5|10579|37
1680142200000|2023-03-30 02:10:00|10580.5|10579|10580.5|10579|10580.5|10579.5|10580.5|10579|34
1680142500000|2023-03-30 02:15:00|10581||10580.5||10581||10580.5||43
1680142800000|2023-03-30 02:20:00|10581||10580.5||10581||10580.5||70
1680143100000|2023-03-30 02:25:00|10580|10578.5|10580|10578.5|10580.5|10579|10580|10578.5|187
1680143400000|2023-03-30 02:30:00|10581|10579.5|10580.5|10579|10581|10579.5|10580.5|10579|185
1680143700000|2023-03-30 02:35:00|10580|10578.5|10580|10578.5|10580|10578.5|10580|10578.5|30
1680144000000|2023-03-30 02:40:00|10580.5|10579|10580.5|10579|10580.5|10579|10580|10579|23
1680144300000|2023-03-30 02:45:00|10580|10578.5|10580|10578.5|10580|10578.5|10580|10578.5|10
1680144600000|2023-03-30 02:50:00|||||||||13
1680144900000|2023-03-30 02:55:00|||||||||11
1680145200000|2023-03-30 03:00:00|10579|10577.5|10579.5|10578|10579.5|10578|10579|10577.5|55
1680145500000|2023-03-30 03:05:00|10580|10578.5|10580|10578.5|10580|10578.5|10580|10578.5|15
1680145800000|2023-03-30 03:10:00|||||||||11
1680146100000|2023-03-30 03:15:00|||||||||8
1680146400000|2023-03-30 03:20:00|||||||||11
1680146700000|2023-03-30 03:25:00|||||||||14
1680147000000|2023-03-30 03:30:00|||||||||12
1680147300000|2023-03-30 03:35:00|||||||||12
1680147600000|2023-03-30 03:40:00|||||||||8
1680147900000|2023-03-30 03:45:00|||||||||12
1680148200000|2023-03-30 03:50:00|||||||||10
1680148500000|2023-03-30 03:55:00|||||||||14
1680148800000|2023-03-30 04:00:00|||||||||14
1680149100000|2023-03-30 04:05:00|||||||||11
1680149400000|2023-03-30 04:10:00|||||||||10
1680149700000|2023-03-30 04:15:00|||||||||10
1680150000000|2023-03-30 04:20:00|10579.5|10578|10579.5|10578|10579.5|10578|10579.5|10578|24
1680150300000|2023-03-30 04:25:00|10580|10578.5|10580|10578.5|10580|10578.5|10580|10578.5|10
1680150600000|2023-03-30 04:30:00|10580.5||10580||10580.5||10580||33
1680150900000|2023-03-30 04:35:00|10580.5|10579|10580.5|10579|10580.5|10579|10580|10578.5|30
1680151200000|2023-03-30 04:40:00|10580|10578.5|10580|10578.5|10580|10578.5|10580|10578.5|11
1680151500000|2023-03-30 04:45:00|10579.5|10578|10580|10578.5|10580|10578.5|10579.5|10578|14
1680151800000|2023-03-30 04:50:00|||||||||9
1680152100000|2023-03-30 04:55:00|10580.5|10579|10580.5|10579|10580.5|10579|10580.5|10579|41
1680152400000|2023-03-30 05:00:00|10580|10578.5|10580|10578.5|10580|10578.5|10580|10578.5|8
1680152700000|2023-03-30 05:05:00|||||||||7
1680153000000|2023-03-30 05:10:00||10578||10578.5||10578.5||10578|34
1680153300000|2023-03-30 05:15:00|10579.5|10578|10579.5|10578|10579.5|10578|10579.5|10578|68
1680153600000|2023-03-30 05:20:00|10579|10577.5|10580|10578.5|10580|10578.5|10579|10577.5|40
1680153900000|2023-03-30 05:25:00|10580.5|10579|10582|10580|10582|10580.5|10580|10578.5|217
1680154200000|2023-03-30 05:30:00|10581.5|10579.5|10594|10592.5|10594|10592.5|10579.5|10578|1897
1680154500000|2023-03-30 05:35:00|10593.5|10592|10591.5|10589.5|10596.5|10594.5|10588.5|10586.5|2153
1680154800000|2023-03-30 05:40:00|10591|10590|10591.5|10590|10593|10591.5|10590|10588.5|441
1680155100000|2023-03-30 05:45:00|10592|10590.5|10593|10591|10593|10591.5|10591|10589|190
1680155400000|2023-03-30 05:50:00|10592.5|10590.5|10591.5|10590|10593|10591.5|10591|10589.5|184
1680155700000|2023-03-30 05:55:00|10591|10589.5|10591.5|10589.5|10592|10590.5|10588.5|10587|538
1680156000000|2023-03-30 06:00:00|10591|10590|10593.5|10591.5|10593.5|10592|10589|10587.5|802
1680156300000|2023-03-30 06:05:00|10593|10592|10594.5|10593|10595|10593.5|10591|10589.5|1142
1680156600000|2023-03-30 06:10:00|10594|10592.5|10593|10591.5|10594.5|10593|10593|10591.5|735
1680156900000|2023-03-30 06:15:00|10593.5|10592|10594|10592.5|10596|10594.5|10593|10591.5|1167
1680157200000|2023-03-30 06:20:00|10593.5|10592|10591.5|10590|10593.5|10592|10590.5|10589|1565
1680157500000|2023-03-30 06:25:00|10592|10590.5|10593|10591|10594.5|10593|10592|10590|1152
1680157800000|2023-03-30 06:30:00|10593.5|10591.5|10593.5|10592|10594|10592.5|10591.5|10590|1158
1680158100000|2023-03-30 06:35:00|10594|10591.5|10595|10593.5|10597.5|10595.5|10593.5|10591.5|1601
1680158400000|2023-03-30 06:40:00|10595.5|10594|10592|10590.5|10595.5|10594|10591.5|10590|687
1680158700000|2023-03-30 06:45:00|10592.5|10591|10593.5|10592|10593.5|10592|10592|10590.5|1078
1680159000000|2023-03-30 06:50:00|10594.5|10593|10596|10594.5|10596|10594.5|10593.5|10592|1500
1680159300000|2023-03-30 06:55:00|10595.5|10594|10599|10597.5|10599|10597.5|10595|10593.5|3035
1680159600000|2023-03-30 07:00:00|10602|10600|10604.5|10603|10610|10608.5|10598|10596.5|12027
1680159900000|2023-03-30 07:05:00|10604|10602.5|10605.5|10604|10607.5|10606|10603|10601.5|5712
1680160200000|2023-03-30 07:10:00|10605|10603.5|10600|10598.5|10605.5|10604|10599.5|10598|3984
1680160500000|2023-03-30 07:15:00|10599.5|10598|10599|10597.5|10601|10599|10598.5|10597|2896
1680160800000|2023-03-30 07:20:00|10599.5|10598|10599.5|10598|10600|10598.5|10598|10596.5|2503
1680161100000|2023-03-30 07:25:00|10599|10597.5|10598.5|10597|10601|10599.5|10597.5|10595.5|3083
1680161400000|2023-03-30 07:30:00|10598|10596.5|10594|10592.5|10598.5|10597|10594|10592.5|3344
1680161700000|2023-03-30 07:35:00|10594.5|10593|10599|10597.5|10600|10598.5|10594|10592.5|2207
1680162000000|2023-03-30 07:40:00|10599.5|10598|10601.5|10600|10601.5|10600|10599.5|10598|1894
1680162300000|2023-03-30 07:45:00|10601|10599.5|10599.5|10597.5|10603|10601.5|10599.5|10597.5|4217
1680162600000|2023-03-30 07:50:00|10599|10598|10598|10596.5|10599.5|10598|10597.5|10596|1803
1680162900000|2023-03-30 07:55:00|10597.5|10596|10596.5|10595|10598|10596.5|10595.5|10594|3905
1680163200000|2023-03-30 08:00:00|10596|10594.5|10592.5|10591|10597|10595.5|10592|10590.5|5098
1680163500000|2023-03-30 08:05:00|10592|10590.5|10591|10589.5|10592|10590.5|10589.5|10588|4724
1680163800000|2023-03-30 08:10:00|10590.5|10589|10585.5|10584|10592|10590.5|10585.5|10584|4200
1680164100000|2023-03-30 08:15:00|10585|10583.5|10588.5|10587|10588.5|10587|10584.5|10583|5872
1680164400000|2023-03-30 08:20:00|10588|10586.5|10586|10584.5|10589|10587.5|10585|10583.5|3814
1680164700000|2023-03-30 08:25:00|10586.5|10585|10587.5|10586|10587.5|10586|10585.5|10584|3490
1680165000000|2023-03-30 08:30:00|10588|10586.5|10586.5|10585|10588.5|10587|10586.5|10585|1444
1680165300000|2023-03-30 08:35:00|10586|10584.5|10586.5|10585|10586.5|10585|10585|10583.5|2050
1680165600000|2023-03-30 08:40:00|10586|10584.5|10585|10583.5|10587|10585.5|10584.5|10583|2070
1680165900000|2023-03-30 08:45:00|10584.5|10583|10582.5|10580.5|10586|10584|10582|10580.5|2942
1680166200000|2023-03-30 08:50:00|10582|10580|10582.5|10580.5|10583|10581.5|10581.5|10580|2663
1680166500000|2023-03-30 08:55:00|10582|10581|10582|10580.5|10582.5|10581|10581|10579.5|4122
1680166800000|2023-03-30 09:00:00|10581.5|10580|10581.5|10580|10581.5|10580|10579.5|10578|9365
1680167100000|2023-03-30 09:05:00|10581|10579.5|10581|10579.5|10582.5|10581|10580.5|10579|2623
1680167400000|2023-03-30 09:10:00|10580.5|10579|10578|10576.5|10581.5|10579.5|10578|10576|6177
1680167700000|2023-03-30 09:15:00|10578.5|10577|10580.5|10579|10580.5|10579|10578|10576.5|9168
1680168000000|2023-03-30 09:20:00|10581|10579.5|10581.5|10580|10582|10580.5|10580.5|10579|1636
1680168300000|2023-03-30 09:25:00|10582|10580.5|10584.5|10583|10584.5|10583|10581.5|10580|3582
1680168600000|2023-03-30 09:30:00|10584|10582.5|10584.5|10583|10585|10583.5|10582.5|10581|2202
1680168900000|2023-03-30 09:35:00|10584|10582.5|10583|10581.5|10585|10583.5|10583|10581.5|1503
1680169200000|2023-03-30 09:40:00|10582.5|10581|10582|10580.5|10583.5|10582|10581|10579.5|1242
1680169500000|2023-03-30 09:45:00|10581.5|10580|10583.5|10582|10584|10582.5|10581.5|10580|1780
1680169800000|2023-03-30 09:50:00|10583|10581.5|10582.5|10581|10584|10582.5|10582.5|10581|1296
1680170100000|2023-03-30 09:55:00|10582|10580.5|10582|10580.5|10582.5|10581|10581|10579.5|2453
1680170400000|2023-03-30 10:00:00|10581.5|10580|10582.5|10581|10582.5|10581|10580.5|10579|726
1680170700000|2023-03-30 10:05:00|10582|10580.5|10580.5|10579|10582|10580.5|10580.5|10579|2427
1680171000000|2023-03-30 10:10:00|10580|10578.5|10580.5|10579|10581|10579.5|10579|10577.5|1611
1680171300000|2023-03-30 10:15:00|10580|10578.5|10579|10577.5|10580|10578.5|10578.5|10577|749
1680171600000|2023-03-30 10:20:00|10579.5|10578|10578.5|10577|10580|10578.5|10578|10576.5|2621
1680171900000|2023-03-30 10:25:00|10579|10577.5|10579|10577.5|10580|10578.5|10579|10577.5|1275
1680172200000|2023-03-30 10:30:00|10579.5|10578|10579|10577.5|10580|10578.5|10578.5|10577|2320
1680172500000|2023-03-30 10:35:00|10579.5|10577|10577.5|10576|10579.5|10577.5|10577|10575.5|1781
1680172800000|2023-03-30 10:40:00|10577|10575.5|10579|10577.5|10579|10577.5|10577|10575.5|1960
1680173100000|2023-03-30 10:45:00|10578.5|10577|10578|10576.5|10579|10577.5|10577.5|10576|2233
1680173400000|2023-03-30 10:50:00|10577.5|10576|10577|10575.5|10578|10576.5|10576.5|10575|1615
1680173700000|2023-03-30 10:55:00|10576.5|10575|10575|10573.5|10577.5|10576|10575|10573.5|3327
1680174000000|2023-03-30 11:00:00|10574.5|10573|10575|10573.5|10575.5|10574|10574|10572.5|1299
1680174300000|2023-03-30 11:05:00|10575.5|10574|10575|10573|10576|10574.5|10574.5|10573|663
1680174600000|2023-03-30 11:10:00|10575.5|10573.5|10576.5|10575|10576.5|10575|10575.5|10573|1767
1680174900000|2023-03-30 11:15:00|10577|10575.5|10579.5|10578|10580|10578.5|10577|10575.5|2567
1680175200000|2023-03-30 11:20:00|10580|10577.5|10578.5|10577|10580.5|10578.5|10578|10576.5|1156
1680175500000|2023-03-30 11:25:00|10578|10576.5|10579|10577.5|10579|10577.5|10578|10576.5|1355
1680175800000|2023-03-30 11:30:00|10579.5|10577|10578|10576|10579.5|10577|10577.5|10576|579
1680176100000|2023-03-30 11:35:00|10577.5|10576.5|10578|10576.5|10578.5|10577|10577.5|10576|422
1680176400000|2023-03-30 11:40:00|10578.5|10577|10578.5|10577|10579|10577.5|10577.5|10576|1756
1680176700000|2023-03-30 11:45:00|10578|10576.5|10577.5|10576|10578.5|10577|10577.5|10576|1016
1680177000000|2023-03-30 11:50:00|10577|10575.5|10578|10576.5|10578.5|10577|10577|10575.5|867
1680177300000|2023-03-30 11:55:00|10577.5|10576|10577|10575.5|10578|10576.5|10575.5|10574|2046
1680177600000|2023-03-30 12:00:00|10576|10574.5|10567|10565.5|10576|10574.5|10567|10565.5|6946
1680177900000|2023-03-30 12:05:00|10567.5|10566|10571.5|10570|10571.5|10570|10566.5|10565|4020
1680178200000|2023-03-30 12:10:00|10572|10569.5|10572|10570.5|10573.5|10571.5|10571.5|10569.5|2197
1680178500000|2023-03-30 12:15:00|10571.5|10570|10568.5|10566.5|10572|10570.5|10568|10566.5|3588
1680178800000|2023-03-30 12:20:00|10568|10567|10567|10565.5|10568.5|10567|10567|10565.5|5374
1680179100000|2023-03-30 12:25:00|10567.5|10566|10569.5|10567.5|10570|10568.5|10567|10565.5|3548
1680179400000|2023-03-30 12:30:00|10569|10567|10564|10562.5|10569.5|10568|10564|10562.5|6753
1680179700000|2023-03-30 12:35:00|10564.5|10563|10562.5|10561|10565|10563.5|10562.5|10561|3808
1680180000000|2023-03-30 12:40:00|10563|10561.5|10562.5|10560.5|10563.5|10562|10560.5|10559|3814
1680180300000|2023-03-30 12:45:00|10562|10561|10558.5|10557|10562.5|10561|10558.5|10556.5|6577
1680180600000|2023-03-30 12:50:00|10558|10556.5|10560.5|10559|10560.5|10559|10557.5|10556|5776
1680180900000|2023-03-30 12:55:00|10560|10558.5|10559|10557.5|10561|10559.5|10558.5|10557|6388
1680181200000|2023-03-30 13:00:00|10558.5|10557|10553|10551.5|10558.5|10557|10553|10551.5|6370
1680181500000|2023-03-30 13:05:00|10553.5|10552|10556.5|10555|10556.5|10555|10553|10551.5|5326
1680181800000|2023-03-30 13:10:00|10557|10555.5|10559|10557|10559|10557.5|10556.5|10555|2352
1680182100000|2023-03-30 13:15:00|10558.5|10557.5|10560.5|10559|10560.5|10559|10558.5|10557|3917
1680182400000|2023-03-30 13:20:00|10560|10558.5|10557|10555.5|10560.5|10559|10557|10555.5|2998
1680182700000|2023-03-30 13:25:00|10556.5|10555|10556|10554.5|10558|10556.5|10554.5|10553|2350
1680183000000|2023-03-30 13:30:00|10555.5|10554|10556.5|10555|10557|10555.5|10554.5|10553|3649
1680183300000|2023-03-30 13:35:00|10557|10555.5|10559.5|10558|10560.5|10559|10556.5|10555|4393
1680183600000|2023-03-30 13:40:00|10559|10557.5|10558.5|10557|10560|10558.5|10558.5|10557|2369
1680183900000|2023-03-30 13:45:00|10558|10556.5|10560|10558.5|10560.5|10559|10558|10556.5|1295
1680184200000|2023-03-30 13:50:00|10560.5|10559|10560.5|10559|10560.5|10559|10559.5|10558|2033
1680184500000|2023-03-30 13:55:00|10560|10558.5|10559.5|10558|10560.5|10559|10559.5|10558|2044
1680184800000|2023-03-30 14:00:00|10560|10558.5|10559.5|10558|10560|10558.5|10559|10557.5|4590
1680185100000|2023-03-30 14:05:00|10560|10558.5|10560.5|10559|10562|10560.5|10559|10557.5|7854
1680185400000|2023-03-30 14:10:00|10561|10559.5|10563.5|10562|10563.5|10562|10560|10558.5|4244
1680185700000|2023-03-30 14:15:00|10564|10562.5|10563|10561.5|10564|10562.5|10562.5|10561|3824
1680186000000|2023-03-30 14:20:00|10562.5|10561|10563.5|10562|10563.5|10562|10562.5|10561|2869
1680186300000|2023-03-30 14:25:00|10564|10562.5|10563|10561.5|10564.5|10563|10563|10561.5|1747
1680186600000|2023-03-30 14:30:00|10563.5|10562|10565|10563.5|10565.5|10564|10562.5|10561|4236
1680186900000|2023-03-30 14:35:00|10565.5|10564|10567|10565.5|10567|10565.5|10565|10563.5|5540
1680187200000|2023-03-30 14:40:00|10567.5|10566|10565.5|10564|10567.5|10566|10565|10563.5|7573
1680187500000|2023-03-30 14:45:00|10565|10563.5|10565.5|10564|10565.5|10564|10565|10563.5|3145
1680187800000|2023-03-30 14:50:00|10565|10563.5|10565.5|10564|10565.5|10564|10564|10562.5|4892
1680188100000|2023-03-30 14:55:00|10566|10563.5|10565.5|10564|10566|10564.5|10564|10562.5|3636
1680188400000|2023-03-30 15:00:00|10565|10563.5|10565.5|10564|10566|10564.5|10564.5|10563|4353
1680188700000|2023-03-30 15:05:00|10565|10563.5|10564.5|10563|10566|10564|10564.5|10563|2470
1680189000000|2023-03-30 15:10:00|10565|10563.5|10565.5|10564|10566.5|10565|10564.5|10563|2466
1680189300000|2023-03-30 15:15:00|10565|10563.5|10564.5|10563|10565|10563.5|10564|10562.5|4834
1680189600000|2023-03-30 15:20:00|10564|10562.5|10564|10562.5|10564.5|10563|10563|10561.5|1322
1680189900000|2023-03-30 15:25:00|10564.5|10563|10563.5|10562|10564.5|10563|10563|10561.5|1973
1680190200000|2023-03-30 15:30:00|10563|10561.5|10563|10561.5|10563.5|10562|10562.5|10561|1898
1680190500000|2023-03-30 15:35:00|10562.5|10561|10562|10560.5|10562.5|10561.5|10561|10559.5|803
1680190800000|2023-03-30 15:40:00|10561.5|10560|10561.5|10559.5|10562.5|10561|10561.5|10559.5|736
1680191100000|2023-03-30 15:45:00|10561|10560|10563|10561.5|10563.5|10562|10560.5|10559|3183
1680191400000|2023-03-30 15:50:00|10562.5|10561|10563|10561.5|10563.5|10562|10562.5|10561|740
1680191700000|2023-03-30 15:55:00|10562.5|10561|10563|10561.5|10563|10561.5|10562|10560.5|330
1680192000000|2023-03-30 16:00:00|10562.5|10561|10563|10561.5|10563|10561.5|10562.5|10561|1125
1680192300000|2023-03-30 16:05:00|10562.5|10561|10562.5|10561|10563|10561|10562.5|10561|114
1680192600000|2023-03-30 16:10:00|10562|10560.5|10562.5|10561|10562.5|10561|10562|10560.5|481
1680192900000|2023-03-30 16:15:00|10563|10561.5|10563.5|10562|10564|10562.5|10562.5|10561|831
1680193200000|2023-03-30 16:20:00|10564|10562.5|10565|10563|10565|10563.5|10563.5|10562|569
1680193500000|2023-03-30 16:25:00|10565.5|10563.5|10565|10563.5|10565.5|10564|10565|10563|1017
1680193800000|2023-03-30 16:30:00|10564.5|10563|10565|10563.5|10565|10563.5|10564.5|10563|907
1680194100000|2023-03-30 16:35:00|10565.5|10564|10565.5|10563.5|10565.5|10564|10565|10563.5|217
1680194400000|2023-03-30 16:40:00|10565|10564|10565|10563.5|10566|10564.5|10565|10563.5|327
1680194700000|2023-03-30 16:45:00|10565.5|10564|10566.5|10564.5|10566.5|10565|10565|10563.5|365
1680195000000|2023-03-30 16:50:00|10566|10564|10565.5|10564|10566|10564.5|10565.5|10564|121
1680195300000|2023-03-30 16:55:00|10566|10564.5|10566|10564.5|10566|10564.5|10565.5|10564|54
1680195600000|2023-03-30 17:00:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|92
1680195900000|2023-03-30 17:05:00|10565.5|10564|10565.5|10564|10565.5|10564|10565.5|10564|66
1680196200000|2023-03-30 17:10:00|10566|10564.5|10566|10564.5|10566|10564.5|10565.5|10564.5|161
1680196500000|2023-03-30 17:15:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|61
1680196800000|2023-03-30 17:20:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|188
1680197100000|2023-03-30 17:25:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|153
1680197400000|2023-03-30 17:30:00|||||||||15
1680197700000|2023-03-30 17:35:00|10566.5|10565|10566.5|10565|10567|10565.5|10566.5|10565|148
1680198000000|2023-03-30 17:40:00|10567|10565.5|10567|10565.5|10567.5|10566|10567|10565.5|127
1680198300000|2023-03-30 17:45:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|58
1680198600000|2023-03-30 17:50:00|10566.5|10565|10566.5|10565|10567|10565.5|10566.5|10565|39
1680198900000|2023-03-30 17:55:00|10566|10564.5|10566|10564.5|10566.5|10565|10566|10564.5|81
1680199200000|2023-03-30 18:00:00|10565.5|10564|10565.5|10564|10565.5|10564|10565.5|10564|4
1680199500000|2023-03-30 18:05:00|10566|10564.5|10566|10564.5|10566|10564.5|10565.5|10564|60
1680199800000|2023-03-30 18:10:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|8
1680200100000|2023-03-30 18:15:00|10566|10564.5|10566|10564.5|10566.5|10565|10566|10564.5|78
1680200400000|2023-03-30 18:20:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|247
1680200700000|2023-03-30 18:25:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|30
1680201000000|2023-03-30 18:30:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|39
1680201300000|2023-03-30 18:35:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10564.5|61
1680201600000|2023-03-30 18:40:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|35
1680201900000|2023-03-30 18:45:00|||||||||16
1680202200000|2023-03-30 18:50:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|80
1680202500000|2023-03-30 18:55:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|37
1680202800000|2023-03-30 19:00:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|26
1680203100000|2023-03-30 19:05:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|85
1680203400000|2023-03-30 19:10:00|||||||||82
1680203700000|2023-03-30 19:15:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|31
1680204000000|2023-03-30 19:20:00||10564.5||10565||10565||10564.5|6
1680204300000|2023-03-30 19:25:00|10566|10564.5|10566|10564.5|10566.5|10565|10566|10564.5|50
1680204600000|2023-03-30 19:30:00|||||||||4
1680204900000|2023-03-30 19:35:00|10565.5|10564|10565.5|10564|10565.5|10564|10565.5|10564|69
1680205500000|2023-03-30 19:45:00|10566|10564.5|10566|10564.5|10566.5|10565|10565.5|10564|115
1680205800000|2023-03-30 19:50:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|57
1680206100000|2023-03-30 19:55:00|10566.5|10565|10567|10565|10567|10565|10566.5|10564.5|127
1680221700000|2023-03-31 00:15:00|10566|10564|10565.5|10564|10566|10564.5|10565|10563.5|66
1680222000000|2023-03-31 00:20:00|10565|10563.5|10564|10562.5|10565.5|10564|10564|10562.5|28
1680222300000|2023-03-31 00:25:00|10564.5|10563|10564.5|10562.5|10565|10563.5|10564.5|10562.5|31
1680222600000|2023-03-31 00:30:00|10564|10563|10564.5|10563|10564.5|10563|10564|10562.5|18
1680222900000|2023-03-31 00:35:00||10562.5||10562.5||10563||10562.5|19
1680223200000|2023-03-31 00:40:00|10564|10563|10564|10562.5|10564.5|10563|10564|10562.5|20
1680223500000|2023-03-31 00:45:00|10564.5|10563|10564.5|10563|10564.5|10563|10564.5|10563|18
1680223800000|2023-03-31 00:50:00|10564|10562.5|10564.5|10562.5|10564.5|10563|10564|10562.5|15
1680224100000|2023-03-31 00:55:00||10563||10563||10563||10562.5|15
1680224400000|2023-03-31 01:00:00|10565|10563.5|10565|10563.5|10565|10563.5|10565|10563.5|3
1680224700000|2023-03-31 01:05:00||10563||10563||10563||10563|0
1680225000000|2023-03-31 01:10:00|10564.5|10563.5|10565|10563.5|10565|10563.5|10564.5|10563|1
1680225300000|2023-03-31 01:15:00|10565.5|10563|10565.5|10564|10565.5|10564|10565.5|10563|1
1680225600000|2023-03-31 01:20:00|10565|10563.5|10565.5|10563.5|10565.5|10564|10565|10563.5|9
1680225900000|2023-03-31 01:25:00|10565|10564|10565.5|10564|10565.5|10564|10565|10564|0
1680226200000|2023-03-31 01:30:00|10565|10563.5|10565.5|10563.5|10565.5|10564|10565|10563|0
1680226500000|2023-03-31 01:35:00|10565|10563|10564|10562.5|10565|10563|10564|10562.5|10
1680226800000|2023-03-31 01:40:00|10564.5|10563|10565|10563|10565|10563.5|10564.5|10562.5|17
1680227100000|2023-03-31 01:45:00|10564.5||10564.5||10564.5||10564.5||0
1680227400000|2023-03-31 01:50:00|10564|10562.5|10563.5|10562|10564|10562.5|10563.5|10562|9
1680227700000|2023-03-31 01:55:00|10564|10562.5|10564|10562.5|10564.5|10563|10564|10562.5|23
1680228000000|2023-03-31 02:00:00|10564.5|10563|10564.5|10562.5|10564.5|10563|10564.5|10562.5|1
1680228300000|2023-03-31 02:05:00|10564|10563|10563.5|10562|10564.5|10563|10563.5|10562|29
1680228600000|2023-03-31 02:10:00|10564|10562.5|10564.5|10562.5|10564.5|10563|10564|10562|5
1680228900000|2023-03-31 02:15:00|10564|10562|10563.5|10562|10564|10562|10563.5|10562|0
1680229200000|2023-03-31 02:20:00|10564|10562.5|10564|10562|10564|10562.5|10564|10562|39
1680229500000|2023-03-31 02:25:00||10562.5||10562.5||10562.5||10562|0
1680229800000|2023-03-31 02:30:00||10562||10562||10562.5||10562|1
1680230100000|2023-03-31 02:35:00||10562.5||10562.5||10562.5||10562.5|0
1680230400000|2023-03-31 02:40:00|10563.5|10562|10563|10561.5|10563.5|10562|10563|10561.5|7
1680230700000|2023-03-31 02:45:00|10563.5|10562|10564.5|10562.5|10564.5|10563|10563.5|10562|30
1680231000000|2023-03-31 02:50:00|10564||10564.5||10564.5||10564||0
1680231300000|2023-03-31 02:55:00|10564|10563|10564.5|10562.5|10564.5|10563|10564|10562.5|0
1680231900000|2023-03-31 03:05:00|10564|10563|10564.5|10563|10564.5|10563|10564|10562.5|3
1680232200000|2023-03-31 03:10:00||10562.5||10562.5||10563||10562.5|11
1680232500000|2023-03-31 03:15:00|10564|10563|10564.5|10563|10565|10563.5|10564|10563|1
1680232800000|2023-03-31 03:20:00|10564|10562.5|10564|10562.5|10564|10562.5|10564|10562.5|2
1680233100000|2023-03-31 03:25:00|10564.5|10563|10564.5|10562.5|10564.5|10563|10564|10562.5|19
1680233400000|2023-03-31 03:30:00|10564|10563|10564.5|10562.5|10564.5|10563|10564|10562.5|4
1680233700000|2023-03-31 03:35:00||10563||10562.5||10563||10562.5|6
1680234000000|2023-03-31 03:40:00|10564|10563|10564.5|10562.5|10564.5|10563|10564|10562.5|5
1680234300000|2023-03-31 03:45:00|10565|10563|10565|10563|10565|10563.5|10565|10562.5|1
1680234600000|2023-03-31 03:50:00|10564.5|10563.5|10565|10563.5|10565|10563.5|10564.5|10563|0
1680234900000|2023-03-31 03:55:00|10565.5|10564|10565.5|10563.5|10565.5|10564|10565.5|10563.5|2
1680235200000|2023-03-31 04:00:00||10564||10563.5||10564||10563.5|2
1680235500000|2023-03-31 04:05:00|10565|10563|10565|10563|10565.5|10563.5|10564.5|10563|20
1680235800000|2023-03-31 04:10:00||10563.5||10563.5||10563.5||10563.5|0
1680236100000|2023-03-31 04:15:00||10563||10563||10563||10563|0
1680236400000|2023-03-31 04:20:00||10563.5||10563.5||10563.5||10563.5|0
1680236700000|2023-03-31 04:25:00|10564.5|10563|10564.5|10563|10564.5|10563|10564.5|10563|3
1680237000000|2023-03-31 04:30:00|10565|10563.5|10565|10563.5|10565.5|10563.5|10565|10563.5|10
1680237300000|2023-03-31 04:35:00|10565.5|10564|10565.5|10564|10565.5|10564|10565.5|10564|0
1680237600000|2023-03-31 04:40:00|10565|10563.5|10565|10563.5|10565|10563.5|10565|10563.5|5
1680237900000|2023-03-31 04:45:00|10565.5|10564|10565|10563.5|10565.5|10564|10565|10563.5|7
1680238200000|2023-03-31 04:50:00|10564.5|10563|10565|10563|10565|10563.5|10564.5|10563|46
1680238500000|2023-03-31 04:55:00||10563.5||10563.5||10563.5||10563.5|0
1680238800000|2023-03-31 05:00:00|10565.5||10565||10565.5||10565||1
1680239100000|2023-03-31 05:05:00|10565.5|10564|10566|10564|10567.5|10565.5|10565.5|10564|46
1680239400000|2023-03-31 05:10:00|10566.5|10564.5|10566|10564.5|10566.5|10565|10566|10564|1
1680239700000|2023-03-31 05:15:00|10566.5|10565|10566|10564.5|10566.5|10565|10565.5|10564|6
1680240000000|2023-03-31 05:20:00|10567|10565.5|10566.5|10565|10567|10565.5|10566.5|10564.5|25
1680240300000|2023-03-31 05:25:00|10567|10565.5|10567|10565|10567|10565.5|10566.5|10565|5
1680240600000|2023-03-31 05:30:00|10566.5|10564.5|10566.5|10565|10567|10565|10566.5|10564.5|13
1680240900000|2023-03-31 05:35:00|10567|10565.5|10566.5|10565|10567|10565.5|10566.5|10564.5|29
1680241200000|2023-03-31 05:40:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|22
1680241500000|2023-03-31 05:45:00|10565.5|10564|10565.5|10564|10566|10564.5|10565.5|10564|27
1680241800000|2023-03-31 05:50:00|10566|10564.5|10566|10564.5|10567|10565|10565.5|10564|194
1680242100000|2023-03-31 05:55:00|10566.5|10565|10566|10564.5|10566.5|10565|10566|10564.5|45
1680242400000|2023-03-31 06:00:00|10567|10565|10572|10570.5|10572|10570.5|10566.5|10564.5|1530
1680242700000|2023-03-31 06:05:00|10571.5|10570|10572|10570|10573|10571|10571|10569.5|813
1680243000000|2023-03-31 06:10:00|10572.5|10570.5|10573|10571|10573|10571.5|10570.5|10568.5|1021
1680243300000|2023-03-31 06:15:00|10572.5|10571.5|10568.5|10567|10573.5|10572|10568|10566|608
1680243600000|2023-03-31 06:20:00|10568|10566.5|10567.5|10566|10568.5|10567|10567.5|10566|414
1680243900000|2023-03-31 06:25:00|10567|10565.5|10566.5|10565|10568.5|10567|10566.5|10564.5|379
1680244200000|2023-03-31 06:30:00|10566|10564.5|10563.5|10562|10566|10564.5|10563.5|10561.5|935
1680244500000|2023-03-31 06:35:00|10564|10562.5|10564|10562.5|10565.5|10564|10562.5|10560.5|917
1680244800000|2023-03-31 06:40:00|10563.5|10562|10564|10562.5|10564|10562.5|10563|10561.5|931
1680245100000|2023-03-31 06:45:00|10560|10561|10560|10558.5|10562|10561|10557.5|10555.5|4554
1680245400000|2023-03-31 06:50:00|10559.5|10558|10556|10554.5|10560.5|10559|10555|10553.5|3473
1680245700000|2023-03-31 06:55:00|10556.5|10555.5|10557.5|10555.5|10558.5|10557|10556.5|10555|1178
1680246000000|2023-03-31 07:00:00|10557|10556|10560.5|10559|10561|10559.5|10557|10555.5|2187
1680246300000|2023-03-31 07:05:00|10561|10559.5|10558.5|10557|10562|10560.5|10557.5|10556|2462
1680246600000|2023-03-31 07:10:00|10559|10556.5|10560|10558.5|10560|10558.5|10558|10556.5|820
1680246900000|2023-03-31 07:15:00|10559.5|10558|10560|10558.5|10561.5|10560|10559|10557.5|2169
1680247200000|2023-03-31 07:20:00|10560.5|10559|10560.5|10559|10562.5|10561|10560|10558.5|1812
1680247500000|2023-03-31 07:25:00|10560|10558.5|10556|10554.5|10560.5|10559|10556|10554.5|1767
1680247800000|2023-03-31 07:30:00|10556.5|10555|10556|10554.5|10557.5|10556|10555.5|10554|880
1680248100000|2023-03-31 07:35:00|10555.5|10554|10556.5|10555|10556.5|10555|10554|10552.5|2005
1680248400000|2023-03-31 07:40:00|10556|10554.5|10554|10552.5|10556|10554.5|10553.5|10552|2543
1680248700000|2023-03-31 07:45:00|10554.5|10553|10555|10553.5|10556|10554.5|10553.5|10552|2560
1680249000000|2023-03-31 07:50:00|10555.5|10554|10552.5|10551|10555.5|10554|10552.5|10551|3136
1680249300000|2023-03-31 07:55:00|10553|10551.5|10553|10551|10554.5|10553|10551|10549.5|3764
1680249600000|2023-03-31 08:00:00|10552.5|10550.5|10552|10550.5|10552.5|10551|10549|10547.5|3226
1680249900000|2023-03-31 08:05:00|10552.5|10551|10552.5|10551|10553|10551.5|10550.5|10549|2243
1680250200000|2023-03-31 08:10:00|10553|10551.5|10551|10549.5|10553.5|10551.5|10551|10549.5|2048
1680250500000|2023-03-31 08:15:00|10550.5|10549|10553.5|10552|10553.5|10552|10549.5|10547.5|2740
1680250800000|2023-03-31 08:20:00|10553|10551.5|10551.5|10550|10553.5|10552|10549.5|10548|2723
1680251100000|2023-03-31 08:25:00|10551|10549.5|10553|10551.5|10553.5|10552|10551|10549.5|1319
1680251400000|2023-03-31 08:30:00|10552.5|10551|10550.5|10549|10553|10551.5|10550.5|10549|3517
1680251700000|2023-03-31 08:35:00|10551|10549.5|10549.5|10548|10551|10549.5|10549.5|10548|2099
1680252000000|2023-03-31 08:40:00|10549|10547.5|10549|10547.5|10549.5|10548|10547.5|10546|2102
1680252300000|2023-03-31 08:45:00|10548.5|10547|10548.5|10547|10549|10547|10547|10545.5|1303
1680252600000|2023-03-31 08:50:00|10549|10547.5|10548.5|10547|10550.5|10549|10548|10546.5|5247
1680252900000|2023-03-31 08:55:00|10548|10546.5|10548|10546.5|10550|10548.5|10548|10546.5|2823
1680253200000|2023-03-31 09:00:00|10549|10549|10560.5|10559|10562.5|10560.5|10549|10548.5|10203
1680253500000|2023-03-31 09:05:00|10561|10559.5|10565|10563.5|10570|10568.5|10559|10557.5|9024
1680253800000|2023-03-31 09:10:00|10565.5|10563|10564|10562.5|10565.5|10563.5|10561.5|10560|2634
1680254100000|2023-03-31 09:15:00|10564.5|10562|10563|10561.5|10565.5|10563.5|10563|10561.5|1507
1680254400000|2023-03-31 09:20:00|10563.5|10562|10563.5|10562|10564|10562.5|10562.5|10561|607
1680254700000|2023-03-31 09:25:00|10564|10562.5|10559.5|10558|10564.5|10563|10559.5|10558|1703
1680255000000|2023-03-31 09:30:00|10560|10558.5|10557|10555.5|10561.5|10560|10557|10555.5|3824
1680255300000|2023-03-31 09:35:00|10557.5|10555|10558.5|10557|10560|10558|10557|10555|2371
1680255600000|2023-03-31 09:40:00|10558|10556.5|10556|10554.5|10558.5|10556.5|10556|10554.5|1163
1680255900000|2023-03-31 09:45:00|10555.5|10554|10556|10554.5|10556.5|10555|10555|10553.5|1408
1680256200000|2023-03-31 09:50:00|10555.5|10554|10555|10553.5|10556.5|10555|10555|10553.5|1177
1680256500000|2023-03-31 09:55:00|10555.5|10554|10555|10553.5|10555.5|10554|10553.5|10552|2903
1680256800000|2023-03-31 10:00:00|10554.5|10553|10555.5|10554|10555.5|10554|10554.5|10553|1483
1680257100000|2023-03-31 10:05:00|10555|10553.5|10555.5|10553.5|10555.5|10554|10554.5|10553|1914
1680257400000|2023-03-31 10:10:00|10555|10554|10553|10551.5|10555.5|10554|10553|10551.5|1423
1680257700000|2023-03-31 10:15:00|10552.5|10551|10553|10551.5|10553.5|10552|10552.5|10551|653
1680258000000|2023-03-31 10:20:00|10553.5|10552|10554.5|10553|10555.5|10554|10553.5|10552|2409
1680258300000|2023-03-31 10:25:00|10555|10553.5|10558|10556.5|10558|10556.5|10554|10552.5|6027
1680258600000|2023-03-31 10:30:00|10557.5|10556|10557.5|10555.5|10558|10556.5|10557|10555.5|3833
1680258900000|2023-03-31 10:35:00|10557|10556|10556.5|10555|10557.5|10556|10556|10554.5|1363
1680259200000|2023-03-31 10:40:00|10556|10554.5|10558.5|10557|10559|10557.5|10556|10554.5|2014
1680259500000|2023-03-31 10:45:00|10559|10556.5|10559.5|10558|10559.5|10558|10558.5|10556.5|889
1680259800000|2023-03-31 10:50:00|10559|10557.5|10560.5|10559|10561.5|10560|10559|10557.5|1800
1680260100000|2023-03-31 10:55:00|10561|10559.5|10561.5|10560|10563|10561.5|10561|10559|2470
1680260400000|2023-03-31 11:00:00|10561|10559.5|10564.5|10563|10564.5|10563|10561|10559.5|2786
1680260700000|2023-03-31 11:05:00|10565|10562.5|10564.5|10563|10565.5|10563.5|10564|10562.5|3105
1680261000000|2023-03-31 11:10:00|10565|10563.5|10563.5|10562|10566|10564.5|10563.5|10562|2003
1680261300000|2023-03-31 11:15:00|10564|10562.5|10563.5|10562|10564.5|10562.5|10563|10561.5|1698
1680261600000|2023-03-31 11:20:00|10564|10562.5|10563|10561.5|10564.5|10563|10562.5|10561|1561
1680261900000|2023-03-31 11:25:00|10562.5|10561|10562.5|10561|10563.5|10562|10562|10560.5|1241
1680262200000|2023-03-31 11:30:00|10563|10561.5|10563.5|10562|10563.5|10562|10562.5|10561|974
1680262500000|2023-03-31 11:35:00|10564|10562.5|10563|10561|10564|10562.5|10562.5|10561|1054
1680262800000|2023-03-31 11:40:00|10562.5|10561.5|10562.5|10561|10563|10561.5|10562|10560.5|1125
1680263100000|2023-03-31 11:45:00|10563|10561.5|10561|10559.5|10563|10561.5|10561|10559.5|1542
1680263400000|2023-03-31 11:50:00|10560.5|10559|10559.5|10558|10560.5|10559|10559.5|10558|1539
1680263700000|2023-03-31 11:55:00|10560|10558.5|10560|10558.5|10560.5|10559|10560|10558.5|890
1680264000000|2023-03-31 12:00:00|10560.5|10559|10559.5|10558|10560.5|10559|10559|10557.5|999
1680264300000|2023-03-31 12:05:00|10559|10557.5|10558|10556.5|10560|10558.5|10558|10556.5|1016
1680264600000|2023-03-31 12:10:00|10558.5|10557|10558.5|10557|10559|10557.5|10558|10556.5|1534
1680264900000|2023-03-31 12:15:00|10559|10557.5|10558|10556.5|10559.5|10558|10558|10556.5|903
1680265200000|2023-03-31 12:20:00|10557.5|10556|10559|10557.5|10559.5|10558|10557.5|10556|2707
1680265500000|2023-03-31 12:25:00|10558.5|10557|10559.5|10557.5|10560|10558.5|10558.5|10557|1376
1680265800000|2023-03-31 12:30:00|10558.5|10558|10565|10563.5|10568|10566.5|10558.5|10556.5|5186
1680266100000|2023-03-31 12:35:00|10564.5|10563|10565.5|10563.5|10565.5|10564|10563|10561.5|2767
1680266400000|2023-03-31 12:40:00|10565|10564|10562.5|10561|10566|10564.5|10561.5|10560|3041
1680266700000|2023-03-31 12:45:00|10563|10561.5|10563.5|10561.5|10564|10562.5|10562|10560.5|1247
1680267000000|2023-03-31 12:50:00|10563|10562|10564.5|10563|10566.5|10565|10563|10561.5|2389
1680267300000|2023-03-31 12:55:00|10565|10563.5|10565|10563|10565.5|10564|10563.5|10562|1591
1680267600000|2023-03-31 13:00:00|10564.5|10563.5|10563|10561.5|10565.5|10564|10563|10561.5|1454
1680267900000|2023-03-31 13:05:00|10563.5|10562|10562.5|10561|10563.5|10562|10562|10560.5|1496
1680268200000|2023-03-31 13:10:00|10563|10561.5|10566.5|10565|10567|10565.5|10563|10561.5|2129
1680268500000|2023-03-31 13:15:00|10566|10564.5|10565.5|10564|10566.5|10565|10565|10563.5|4397
1680268800000|2023-03-31 13:20:00|10565|10563.5|10566.5|10565|10567.5|10566|10563.5|10562|4807
1680269100000|2023-03-31 13:25:00|10567|10565.5|10567.5|10566|10568.5|10566.5|10566.5|10565|4014
1680269400000|2023-03-31 13:30:00|10568|10566.5|10569|10567.5|10571.5|10570|10561|10559.5|5671
1680269700000|2023-03-31 13:35:00|10569.5|10568|10570.5|10569|10571|10569.5|10567|10565.5|2001
1680270000000|2023-03-31 13:40:00|10570|10568.5|10567.5|10566|10570.5|10569|10567|10565.5|1820
1680270300000|2023-03-31 13:45:00|10567|10565.5|10568.5|10567|10569|10567.5|10566.5|10565|2151
1680270600000|2023-03-31 13:50:00|10569|10567.5|10569.5|10568|10569.5|10568|10567.5|10566|1327
1680270900000|2023-03-31 13:55:00|10569|10567.5|10568|10566|10569.5|10568|10567|10565.5|1419
1680271200000|2023-03-31 14:00:00|10567.5|10566.5|10569|10567.5|10570|10568.5|10567.5|10566|1952
1680271500000|2023-03-31 14:05:00|10568.5|10567|10568|10566.5|10569|10567.5|10567.5|10566|1495
1680271800000|2023-03-31 14:10:00|10568.5|10567|10568|10566.5|10569|10567.5|10567|10565.5|1943
1680272100000|2023-03-31 14:15:00|10567.5|10566|10568.5|10567|10569|10567|10567|10565.5|2117
1680272400000|2023-03-31 14:20:00|10569|10567.5|10566|10564.5|10569|10567.5|10566|10564.5|1818
1680272700000|2023-03-31 14:25:00|10565.5|10564|10568.5|10567|10568.5|10567|10565.5|10564|1912
1680273000000|2023-03-31 14:30:00|10568|10566.5|10567|10565.5|10569|10567.5|10567|10565.5|4874
1680273300000|2023-03-31 14:35:00|10566.5|10565|10566|10564.5|10567|10565|10565.5|10564|2341
1680273600000|2023-03-31 14:40:00|10566.5|10565|10569|10567.5|10569|10567.5|10566.5|10565|2189
1680273900000|2023-03-31 14:45:00|10568.5|10567|10568.5|10567|10569|10567.5|10567.5|10566|2150
1680274200000|2023-03-31 14:50:00|10569|10567.5|10568|10566.5|10569|10567.5|10566.5|10565|2324
1680274500000|2023-03-31 14:55:00|10568.5|10567|10569.5|10568|10570|10568.5|10568|10566.5|5026
1680274800000|2023-03-31 15:00:00|10569|10567.5|10570|10568.5|10570|10568.5|10568.5|10567|7212
1680275100000|2023-03-31 15:05:00|10569.5|10568|10570|10568.5|10570.5|10569|10569|10567|5431
1680275400000|2023-03-31 15:10:00|10570.5|10569|10571.5|10570|10571.5|10570|10569|10567.5|10584
1680275700000|2023-03-31 15:15:00|10572.5|10571|10569|10567.5|10573|10571.5|10567.5|10566|7033
1680276000000|2023-03-31 15:20:00|10569.5|10568|10570.5|10569|10571|10569.5|10568|10566.5|3385
1680276300000|2023-03-31 15:25:00|10570|10568.5|10571|10569.5|10571|10569.5|10569.5|10568|1800
1680276600000|2023-03-31 15:30:00|10571.5|10570|10574.5|10573|10574.5|10573|10571.5|10570|3395
1680276900000|2023-03-31 15:35:00|10575|10573.5|10574|10572.5|10575|10573.5|10573.5|10572|1709
1680277200000|2023-03-31 15:40:00|10574.5|10573|10576|10574.5|10576.5|10575|10574|10572.5|2161
1680277500000|2023-03-31 15:45:00|10575.5|10574|10573.5|10572|10576|10574.5|10573|10571.5|2178
1680277800000|2023-03-31 15:50:00|10573|10571.5|10573.5|10572|10574|10572.5|10573|10571.5|942
1680278100000|2023-03-31 15:55:00|10573|10571.5|10575.5|10574|10575.5|10574|10573|10571.5|1383
1680278400000|2023-03-31 16:00:00|10576|10574.5|10575|10573.5|10576.5|10575|10574.5|10573|1322
1680278700000|2023-03-31 16:05:00|10575.5|10574|10574.5|10573|10575.5|10574|10574.5|10573|1703
1680279000000|2023-03-31 16:10:00|10575|10572.5|10574.5|10573|10575|10573|10574|10572|237
1680279300000|2023-03-31 16:15:00|10574|10572.5|10574|10572.5|10574.5|10573|10574|10572.5|270
1680279600000|2023-03-31 16:20:00|10574.5|10573|10576|10574.5|10576|10574.5|10574|10572.5|424
1680279900000|2023-03-31 16:25:00|10575.5|10574|10576|10574.5|10576.5|10575|10575.5|10574|767
1680280200000|2023-03-31 16:30:00|10575.5|10574|10576|10574|10576|10574.5|10575.5|10574|177
1680280500000|2023-03-31 16:35:00|10575.5|10574.5|10576|10574|10576|10574.5|10575.5|10574|304
1680280800000|2023-03-31 16:40:00|10575.5|10574.5|10576.5|10575|10576.5|10575|10575.5|10574|60
1680281100000|2023-03-31 16:45:00|10576|10574.5|10576|10574.5|10576.5|10575|10576|10574.5|379
1680281400000|2023-03-31 16:50:00|10576.5|10575|10576.5|10575|10576.5|10575|10576|10574|322
1680281700000|2023-03-31 16:55:00|10577|10574.5|10578|10576.5|10578|10576.5|10577|10574.5|539
1680282000000|2023-03-31 17:00:00|10577.5|10576|10577|10575.5|10578|10576.5|10577|10575.5|460
1680282300000|2023-03-31 17:05:00|10577.5|10576|10577.5|10576|10577.5|10576|10577|10575.5|246
1680282600000|2023-03-31 17:10:00|10577|10575.5|10577|10575.5|10577|10576|10577|10575.5|121
1680282900000|2023-03-31 17:15:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|628
1680283200000|2023-03-31 17:20:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|523
1680283500000|2023-03-31 17:25:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10576|24
1680283800000|2023-03-31 17:30:00|10578|10576.5|10577.5|10576|10578|10576.5|10577.5|10576|76
1680284100000|2023-03-31 17:35:00|10578|10576.5|10578|10576.5|10578|10576.5|10578|10576.5|100
1680284400000|2023-03-31 17:40:00|10578.5|10577|10578|10576.5|10578.5|10577|10578|10576.5|45
1680284700000|2023-03-31 17:45:00|10578.5|10577|10578.5|10576.5|10578.5|10577|10578|10576.5|11
1680285000000|2023-03-31 17:50:00|10578|10577|10578|10576.5|10578.5|10577|10578|10576.5|14
1680285300000|2023-03-31 17:55:00|10578.5|10577|10577.5|10576|10578.5|10577|10577.5|10576|31
1680285600000|2023-03-31 18:00:00|10578|10576.5|10578|10576.5|10578|10576.5|10577.5|10576|29
1680285900000|2023-03-31 18:05:00|10577.5|10576|10577|10575.5|10578|10576.5|10577|10575.5|8
1680286200000|2023-03-31 18:10:00|10577.5|10576|10577.5|10575.5|10577.5|10576|10577|10575.5|17
1680286500000|2023-03-31 18:15:00|10577|10576|10578.5|10577|10578.5|10577|10577|10576|101
1680286800000|2023-03-31 18:20:00|10578|10576.5|10578.5|10577|10578.5|10577|10578|10576.5|28
1680287100000|2023-03-31 18:25:00|10578|10576.5|10578|10576.5|10578|10576.5|10578|10576.5|62
1680287400000|2023-03-31 18:30:00|10578.5|10577|10578.5|10577|10578.5|10577|10578|10576.5|69
1680287700000|2023-03-31 18:35:00|10579|10577.5|10578.5|10577|10579|10577.5|10578.5|10577|162
1680288000000|2023-03-31 18:40:00|10579|10577.5|10578|10576.5|10579|10577.5|10578|10576.5|28
1680288300000|2023-03-31 18:45:00|10578.5|10577|10579|10577.5|10579|10577.5|10578|10576.5|48
1680288600000|2023-03-31 18:50:00|10579.5|10578|10579.5|10578|10579.5|10578|10579|10577.5|272
1680288900000|2023-03-31 18:55:00|10579|10577.5|10579.5|10578|10579.5|10578|10579|10577.5|91
1680289200000|2023-03-31 19:00:00|10579|10577.5|10578|10576.5|10579|10577.5|10578|10576.5|112
1680289500000|2023-03-31 19:05:00|10577.5|10576|10577.5|10576|10577.5|10576.5|10577|10575.5|74
1680289800000|2023-03-31 19:10:00|10578|10576.5|10578.5|10577|10578.5|10577|10577.5|10576|85
1680290100000|2023-03-31 19:15:00|10579|10577.5|10578.5|10577|10579|10577.5|10578.5|10577|43
1680290400000|2023-03-31 19:20:00|10579|10577.5|10578|10576.5|10579|10577.5|10578|10576.5|97
1680290700000|2023-03-31 19:25:00|10578.5|10577|10578.5|10576.5|10578.5|10577|10578|10576.5|98
1680291000000|2023-03-31 19:30:00|10578|10577|10578.5|10576.5|10578.5|10577|10578|10576.5|28
1680291300000|2023-03-31 19:35:00|10579|10577|10578.5|10577|10579|10577|10578.5|10576.5|36
1680291600000|2023-03-31 19:40:00|10579|10577.5|10579|10577.5|10579|10577.5|10579|10577|42
1680291900000|2023-03-31 19:45:00|10578.5|10577|10577.5|10576|10578.5|10577|10577.5|10575.5|50
1680292200000|2023-03-31 19:50:00|10578|10576.5|10578|10576.5|10578.5|10577|10577.5|10576|237
1680292500000|2023-03-31 19:55:00|10577.5|10576|10575|10572.5|10579|10577|10575|10572.5|743
1680480900000|2023-04-03 00:15:00|10572|10570.5|10573|10571|10575.5|10574|10572|10570.5|621
1680481200000|2023-04-03 00:20:00|10572.5|10570.5|10572|10570.5|10573|10571.5|10572|10570.5|89
1680481500000|2023-04-03 00:25:00|10572.5|10571|10573.5|10572|10574|10572.5|10572|10571|32
1680481800000|2023-04-03 00:30:00|10574|10572.5|10573|10571.5|10574|10572.5|10572|10570.5|88
1680482100000|2023-04-03 00:35:00|10573.5|10572|10573.5|10571.5|10574|10572|10573|10571.5|40
1680482400000|2023-04-03 00:40:00|10573|10572|10573.5|10571.5|10573.5|10572|10573|10571|91
1680482700000|2023-04-03 00:45:00|10573|10572|10574.5|10573|10575|10573|10573|10571.5|24
1680483000000|2023-04-03 00:50:00|10574|10572.5|10574.5|10572.5|10574.5|10573|10573.5|10572|57
1680483300000|2023-04-03 00:55:00|10574|10572|10574|10572|10574.5|10572.5|10573|10571.5|77
1680483600000|2023-04-03 01:00:00|10573.5|10572.5|10573.5|10572|10574|10572.5|10573|10571.5|19
1680483900000|2023-04-03 01:05:00|10574|10572.5|10573.5|10572|10574.5|10573|10573.5|10571.5|47
1680484200000|2023-04-03 01:10:00|10574|10572.5|10574.5|10572.5|10574.5|10573|10573.5|10572|117
1680484500000|2023-04-03 01:15:00|10574|10573|10574.5|10573|10575|10573.5|10574|10573|23
1680484800000|2023-04-03 01:20:00|10575|10573.5|10575|10573.5|10575|10573.5|10574.5|10573.5|3
1680485100000|2023-04-03 01:25:00|10574.5|10573|10574|10572.5|10575.5|10574|10574|10572.5|53
1680485400000|2023-04-03 01:30:00|10574.5|10573|10574.5|10573|10575|10573|10574.5|10573|10
1680485700000|2023-04-03 01:35:00|10574|10572.5|10573.5|10572|10574.5|10573|10573.5|10572|44
1680486000000|2023-04-03 01:40:00|10574|10572.5|10573|10571.5|10574|10572.5|10573|10571.5|37
1680486300000|2023-04-03 01:45:00|10572.5|10571|10572|10570|10573|10571|10571.5|10569.5|83
1680486600000|2023-04-03 01:50:00|10572.5|10570.5|10572|10570.5|10572.5|10570.5|10572|10570|10
1680486900000|2023-04-03 01:55:00|10572.5|10571|10572|10570|10572.5|10571|10572|10569.5|187
1680487200000|2023-04-03 02:00:00|10571.5|10570.5|10572|10570.5|10572|10570.5|10571.5|10570.5|0
1680487500000|2023-04-03 02:05:00|10571.5|10570|10571.5|10570|10571.5|10570|10571.5|10570|17
1680487800000|2023-04-03 02:10:00|10572|10570.5|10572|10570.5|10572|10570.5|10571.5|10570|55
1680488100000|2023-04-03 02:15:00|10571.5|10570|10572|10570.5|10572|10570.5|10571.5|10570|27
1680488400000|2023-04-03 02:20:00|10572.5|10571|10572|10570.5|10572.5|10571|10571.5|10570|29
1680488700000|2023-04-03 02:25:00|||||||||2
1680489000000|2023-04-03 02:30:00|10571.5|10570|10572|10570.5|10572|10570.5|10571.5|10570|54
1680489300000|2023-04-03 02:35:00|10571.5|10570|10571|10569.5|10571.5|10570|10571|10569.5|15
1680489900000|2023-04-03 02:45:00|10570.5|10569|10570.5|10569|10571|10569.5|10570.5|10569|49
1680490200000|2023-04-03 02:50:00|10571|10569.5|10571|10569|10571|10569.5|10571|10569|0
1680490500000|2023-04-03 02:55:00|10570.5||10570.5||10571||10570.5||0
1680490800000|2023-04-03 03:00:00|10570|10568.5|10570.5|10569|10570.5|10569|10570|10568.5|13
1680491100000|2023-04-03 03:05:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|7
1680492000000|2023-04-03 03:20:00|10571.5|10570|10572|10570|10572|10570|10571|10570|23
1680492300000|2023-04-03 03:25:00|10571.5|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|80
1680492600000|2023-04-03 03:30:00|10571|10569.5|10571.5|10570|10571.5|10570|10571|10569.5|19
1680493200000|2023-04-03 03:40:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|29
1680493800000|2023-04-03 03:50:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|26
1680494100000|2023-04-03 03:55:00|10571.5|10570|10571.5|10570|10571.5|10570|10571.5|10569.5|8
1680494400000|2023-04-03 04:00:00|||||||||1
1680495000000|2023-04-03 04:10:00|10571|10569.5|10571|10569.5|10571.5|10569.5|10571|10569.5|1
1680495300000|2023-04-03 04:15:00|10570.5|10569|10570|10568.5|10570.5|10569|10569.5|10568|82
1680495600000|2023-04-03 04:20:00|10570.5|10569|10570.5|10569|10570.5|10569|10570|10568.5|14
1680495900000|2023-04-03 04:25:00|10570|10568.5|10570.5|10568.5|10570.5|10568.5|10570|10568.5|0
1680496200000|2023-04-03 04:30:00|10570|10569|10570.5|10569|10570.5|10569|10570|10569|10
1680496500000|2023-04-03 04:35:00|10570|10568.5|10570|10568.5|10570.5|10569|10570|10568.5|14
1680497100000|2023-04-03 04:45:00|10569.5|10568|10569.5|10568|10569.5|10568|10569.5|10568|45
1680497400000|2023-04-03 04:50:00|10570|10568.5|10570|10568|10570|10568.5|10569.5|10568|8
1680497700000|2023-04-03 04:55:00|10569.5|10568.5|10569.5|10568|10570|10568.5|10569.5|10568|7
1680498000000|2023-04-03 05:00:00|10570|10568.5|10570|10568.5|10570|10568.5|10569.5|10568|1
1680498300000|2023-04-03 05:05:00|10569.5|10568|10570|10568|10570|10568|10569.5|10568|16
1680498600000|2023-04-03 05:10:00||10568.5||10568.5||10568.5||10568.5|12
1680498900000|2023-04-03 05:15:00|||||||||27
1680499200000|2023-04-03 05:20:00|||||||||1
1680499500000|2023-04-03 05:25:00|10569.5|10568|10569|10567|10569.5|10568|10568.5|10567|107
1680499800000|2023-04-03 05:30:00|10568.5|10567.5|10569.5|10568|10570|10568.5|10568.5|10567|275
1680500100000|2023-04-03 05:35:00|10569|10567.5|10569.5|10568|10569.5|10568|10569|10567|21
1680500400000|2023-04-03 05:40:00|10570|10568.5|10571.5|10570|10571.5|10570|10569.5|10568|57
1680500700000|2023-04-03 05:45:00|10572|10570.5|10571.5|10570|10572|10570.5|10571|10569.5|87
1680501000000|2023-04-03 05:50:00|10571|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|39
1680501300000|2023-04-03 05:55:00|10570|10568.5|10570|10568|10570|10568.5|10569.5|10568|207
1680501600000|2023-04-03 06:00:00|10569|10568.5|10567|10565.5|10570|10568.5|10566.5|10565|802
1680501900000|2023-04-03 06:05:00|10566.5|10565|10567.5|10566|10568.5|10567|10566.5|10565|732
1680502200000|2023-04-03 06:10:00|10567|10565.5|10564|10562.5|10567.5|10566|10564|10562.5|953
1680502500000|2023-04-03 06:15:00|10564.5|10563|10564.5|10563|10565.5|10563.5|10563|10561.5|2956
1680502800000|2023-04-03 06:20:00|10565|10563.5|10563.5|10561.5|10565|10563.5|10563|10561.5|945
1680503100000|2023-04-03 06:25:00|10563|10561|10562|10560|10563.5|10561.5|10561.5|10560|974
1680503400000|2023-04-03 06:30:00|10563|10560.5|10561|10559.5|10563|10561.5|10559|10557.5|1319
1680503700000|2023-04-03 06:35:00|10560.5|10559|10566|10564.5|10566|10564.5|10560.5|10559|1708
1680504000000|2023-04-03 06:40:00|10565.5|10564|10566.5|10565|10567|10565|10564.5|10563|1043
1680504300000|2023-04-03 06:45:00|10567|10565.5|10566|10564.5|10567.5|10566|10565.5|10564|841
1680504600000|2023-04-03 06:50:00|10565.5|10564|10568.5|10567|10568.5|10567|10565.5|10564|809
1680504900000|2023-04-03 06:55:00|10568|10566.5|10566|10564.5|10569|10567|10566|10564.5|851
1680505200000|2023-04-03 07:00:00|10565.5|10564|10564|10562.5|10567.5|10566|10562|10560|1847
1680505500000|2023-04-03 07:05:00|10564.5|10563|10561|10559.5|10565.5|10564|10559|10557.5|2307
1680505800000|2023-04-03 07:10:00|10561.5|10559|10562|10560.5|10563|10561.5|10560.5|10559|2134
1680506100000|2023-04-03 07:15:00|10562.5|10561|10563|10561.5|10563.5|10562|10561|10559.5|3454
1680506400000|2023-04-03 07:20:00|10562.5|10561|10563|10561.5|10564.5|10563|10562.5|10561|1603
1680506700000|2023-04-03 07:25:00|10562.5|10561|10563.5|10562|10564|10562.5|10560.5|10559|1857
1680507000000|2023-04-03 07:30:00|10563|10561.5|10562.5|10561|10564.5|10563|10562|10560.5|2568
1680507300000|2023-04-03 07:35:00|10562|10560.5|10562.5|10561|10563|10561.5|10561.5|10560|972
1680507600000|2023-04-03 07:40:00|10562|10560.5|10561.5|10560|10563|10561.5|10561.5|10560|1129
1680507900000|2023-04-03 07:45:00|10562|10560.5|10560.5|10559|10562|10560.5|10560.5|10559|1262
1680508200000|2023-04-03 07:50:00|10561|10559.5|10561|10559.5|10561.5|10560|10560.5|10559|553
1680508500000|2023-04-03 07:55:00|10561.5|10560|10561.5|10560|10561.5|10560|10561|10559.5|752
1680508800000|2023-04-03 08:00:00|10561|10559.5|10562.5|10561|10563|10561.5|10560|10558.5|2380
1680509100000|2023-04-03 08:05:00|10562|10560.5|10563|10561.5|10563.5|10562|10562|10560.5|1556
1680509400000|2023-04-03 08:10:00|10563.5|10561|10562|10560.5|10563.5|10562|10562|10560.5|1420
1680509700000|2023-04-03 08:15:00|10562.5|10561|10562|10560.5|10563.5|10562|10561.5|10560|1627
1680510000000|2023-04-03 08:20:00|10562.5|10561|10562.5|10561|10563|10561|10561.5|10560|1103
1680510300000|2023-04-03 08:25:00|10562|10560.5|10561.5|10559.5|10562.5|10561|10561|10559.5|1372
1680510600000|2023-04-03 08:30:00|10561|10560|10561.5|10560|10561.5|10560|10560|10558.5|1195
1680510900000|2023-04-03 08:35:00|10561|10559.5|10560|10558.5|10561.5|10560|10560|10558.5|2116
1680511200000|2023-04-03 08:40:00|10559.5|10558|10561|10559.5|10561|10559.5|10559|10557.5|1481
1680511500000|2023-04-03 08:45:00|10561.5|10560|10561.5|10560|10562.5|10561|10561.5|10559.5|1213
1680511800000|2023-04-03 08:50:00|10561|10559.5|10561|10559.5|10562.5|10561|10561|10559.5|2117
1680512100000|2023-04-03 08:55:00|10561.5|10560|10562|10560.5|10562|10560.5|10561|10559.5|1220
1680512400000|2023-04-03 09:00:00|10561.5|10560|10562|10560|10562|10560.5|10560.5|10559|2140
1680512700000|2023-04-03 09:05:00|10561.5|10559.5|10561.5|10560|10561.5|10560|10560.5|10559|1304
1680513000000|2023-04-03 09:10:00|10561|10559.5|10561|10559.5|10561.5|10560|10560.5|10559|1716
1680513300000|2023-04-03 09:15:00|10560.5|10559|10560.5|10559|10561|10559.5|10560|10558.5|605
1680513600000|2023-04-03 09:20:00|10560|10558.5|10561.5|10560|10561.5|10560|10560|10558|1588
1680513900000|2023-04-03 09:25:00|10562|10560.5|10563|10561|10563|10561|10561.5|10560.5|891
1680514200000|2023-04-03 09:30:00|10562.5|10561.5|10561.5|10560|10563|10561.5|10561.5|10560|2423
1680514500000|2023-04-03 09:35:00|10561|10559.5|10564|10562.5|10564|10562.5|10561|10559.5|2060
1680514800000|2023-04-03 09:40:00|10563.5|10562|10564|10562.5|10564.5|10563|10563.5|10562|2078
1680515100000|2023-04-03 09:45:00|10564.5|10563|10564.5|10563|10564.5|10563|10563.5|10562|1726
1680515400000|2023-04-03 09:50:00|10565|10563.5|10566|10564.5|10566.5|10564.5|10564.5|10563|1043
1680515700000|2023-04-03 09:55:00|10566.5|10565|10566.5|10565|10567|10565.5|10566|10564.5|560
1680516000000|2023-04-03 10:00:00|10567|10565.5|10566.5|10565|10568|10566.5|10566.5|10565|3256
1680516300000|2023-04-03 10:05:00|10567|10565.5|10567.5|10566|10568|10566.5|10567|10565.5|1251
1680516600000|2023-04-03 10:10:00|10568|10566.5|10569|10567|10569.5|10567.5|10567.5|10566|2478
1680516900000|2023-04-03 10:15:00|10568.5|10567.5|10567.5|10565.5|10569|10567.5|10567|10565.5|561
1680517200000|2023-04-03 10:20:00|10567|10566|10565.5|10563.5|10568|10566.5|10565|10563.5|3392
1680517500000|2023-04-03 10:25:00|10565|10564|10564|10562.5|10565.5|10564|10564|10562.5|1444
1680517800000|2023-04-03 10:30:00|10563.5|10562|10563.5|10562|10564.5|10563|10563.5|10562|1274
1680518100000|2023-04-03 10:35:00|10563|10561.5|10563.5|10562|10564.5|10563|10563|10561.5|1012
1680518400000|2023-04-03 10:40:00|10564|10562.5|10563.5|10562|10564.5|10563|10563|10561.5|1629
1680518700000|2023-04-03 10:45:00|10563|10561.5|10563|10561.5|10563.5|10562|10563|10561.5|669
1680519000000|2023-04-03 10:50:00|10563.5|10562|10564|10562.5|10564.5|10562.5|10563|10561.5|420
1680519300000|2023-04-03 10:55:00|10563.5|10562|10564|10562.5|10565|10563.5|10563.5|10562|1404
1680519600000|2023-04-03 11:00:00|10563.5|10562|10563|10561.5|10564|10562|10563|10561.5|535
1680519900000|2023-04-03 11:05:00|10563.5|10562|10563.5|10562|10564|10562.5|10563.5|10562|619
1680520200000|2023-04-03 11:10:00|10563|10561.5|10563|10561.5|10563.5|10562|10563|10561.5|2413
1680520500000|2023-04-03 11:15:00|10563.5|10562|10564.5|10563|10564.5|10563|10563.5|10562|741
1680520800000|2023-04-03 11:20:00|10565|10563.5|10567|10565|10567|10565.5|10565|10563.5|3609
1680521100000|2023-04-03 11:25:00|10566.5|10565.5|10568|10566.5|10569.5|10568|10566.5|10565|3319
1680521400000|2023-04-03 11:30:00|10568.5|10567|10568|10566.5|10569.5|10568|10567.5|10566|1325
1680521700000|2023-04-03 11:35:00|10567.5|10566|10566.5|10565|10568.5|10567|10566.5|10565|2016
1680522000000|2023-04-03 11:40:00|10567|10565.5|10565.5|10564|10567|10565.5|10565.5|10564|1208
1680522300000|2023-04-03 11:45:00|10566|10564.5|10567|10565.5|10567|10565.5|10565.5|10564|1308
1680522600000|2023-04-03 11:50:00|10566.5|10565|10567|10565.5|10567|10565.5|10566|10564.5|1254
1680522900000|2023-04-03 11:55:00|10566.5|10565|10567.5|10566|10567.5|10566|10566.5|10565|1356
1680523200000|2023-04-03 12:00:00|10567|10565.5|10567.5|10566|10568.5|10567|10567|10565.5|612
1680523500000|2023-04-03 12:05:00|10567|10565.5|10567.5|10566|10567.5|10566|10566.5|10565|1323
1680523800000|2023-04-03 12:10:00|10567|10565.5|10566.5|10565|10567.5|10566|10566|10564.5|2752
1680524100000|2023-04-03 12:15:00|10567|10565.5|10565|10563.5|10567|10565.5|10564.5|10563|2540
1680524400000|2023-04-03 12:20:00|10565.5|10564|10565.5|10564|10565.5|10564|10564.5|10563|917
1680524700000|2023-04-03 12:25:00|10565|10563.5|10565.5|10564|10566|10564.5|10564.5|10563|1377
1680525000000|2023-04-03 12:30:00|10565|10563.5|10565.5|10564|10565.5|10564|10564.5|10563|1166
1680525300000|2023-04-03 12:35:00|10566|10564.5|10566|10564.5|10567|10565.5|10566|10564.5|1050
1680525600000|2023-04-03 12:40:00|10566.5|10565|10566|10564.5|10567|10565.5|10566|10564.5|5222
1680525900000|2023-04-03 12:45:00|10566.5|10565|10566|10564.5|10566.5|10565|10565.5|10564|1356
1680526200000|2023-04-03 12:50:00|10565.5|10564|10566.5|10565|10566.5|10565|10565.5|10564|3283
1680526500000|2023-04-03 12:55:00|10566|10564.5|10566.5|10565|10567|10565|10566|10564.5|8261
1680526800000|2023-04-03 13:00:00|10566|10564.5|10566.5|10565|10566.5|10565|10565.5|10564|1861
1680527100000|2023-04-03 13:05:00|10567|10565.5|10566.5|10565|10567.5|10566|10566.5|10565|1844
1680527400000|2023-04-03 13:10:00|10567|10565.5|10567|10565.5|10567.5|10566|10566|10564.5|3125
1680527700000|2023-04-03 13:15:00|10567.5|10565|10568.5|10566.5|10568.5|10567|10567|10565|3077
1680528000000|2023-04-03 13:20:00|10569|10567|10568|10566.5|10569|10567.5|10568|10566.5|1521
1680528300000|2023-04-03 13:25:00|10567.5|10566|10565.5|10564|10568|10566.5|10565.5|10564|1780
1680528600000|2023-04-03 13:30:00|10565|10563.5|10565|10563|10566.5|10565|10564.5|10563|3128
1680528900000|2023-04-03 13:35:00|10564.5|10563.5|10564.5|10563|10565.5|10564|10564.5|10563|1708
1680529200000|2023-04-03 13:40:00|10565|10563.5|10567|10565.5|10567|10565.5|10564.5|10563|2076
1680529500000|2023-04-03 13:45:00|10566.5|10565|10567.5|10566|10568|10566.5|10566.5|10564.5|3401
1680529800000|2023-04-03 13:50:00|10567|10565.5|10567.5|10565.5|10568|10566.5|10567|10565.5|758
1680530100000|2023-04-03 13:55:00|10567|10566|10567.5|10566|10569|10567.5|10567|10565.5|1335
1680530400000|2023-04-03 14:00:00|10571.5|10569.5|10574.5|10573|10577|10575.5|10570.5|10568.5|7451
1680530700000|2023-04-03 14:05:00|10575|10573.5|10574.5|10573|10576.5|10575|10574.5|10573|4506
1680531000000|2023-04-03 14:10:00|10575|10573.5|10577|10575.5|10577|10575.5|10573|10571.5|3458
1680531300000|2023-04-03 14:15:00|10577.5|10575|10579|10577.5|10580|10578.5|10576.5|10575|5311
1680531600000|2023-04-03 14:20:00|10578.5|10577|10577|10575|10578.5|10577|10569|10567.5|13774
1680531900000|2023-04-03 14:25:00|10576.5|10575.5|10575|10573.5|10578|10576.5|10575|10573.5|4388
1680532200000|2023-04-03 14:30:00|10575.5|10574|10577|10575.5|10578|10576|10574|10572.5|2922
1680532500000|2023-04-03 14:35:00|10576.5|10575|10577.5|10576|10578|10576.5|10576|10574.5|2313
1680532800000|2023-04-03 14:40:00|10577|10575.5|10577|10575.5|10577.5|10576|10575.5|10574|2417
1680533100000|2023-04-03 14:45:00|10576.5|10575|10578|10576.5|10578|10576.5|10575.5|10574|3452
1680533400000|2023-04-03 14:50:00|10578.5|10577|10577|10575.5|10578.5|10577|10577|10575|5332
1680533700000|2023-04-03 14:55:00|10577.5|10576|10577|10575.5|10578|10576|10576.5|10575|1540
1680534000000|2023-04-03 15:00:00|10577.5|10576|10579|10577.5|10579.5|10578|10576.5|10575|3104
1680534300000|2023-04-03 15:05:00|10579.5|10578|10579|10577.5|10580|10578.5|10578.5|10577|2408
1680534600000|2023-04-03 15:10:00|10578.5|10577|10581|10579.5|10581|10579.5|10577.5|10576|3043
1680534900000|2023-04-03 15:15:00|10580.5|10579|10580.5|10579|10581|10579.5|10580|10578.5|2529
1680535200000|2023-04-03 15:20:00|10580|10578.5|10581|10579.5|10581.5|10580|10580|10578.5|2447
1680535500000|2023-04-03 15:25:00|10581.5|10580|10580.5|10579|10582|10580.5|10580.5|10579|1269
1680535800000|2023-04-03 15:30:00|10580|10578.5|10579.5|10578|10581|10579.5|10579.5|10578|2023
1680536100000|2023-04-03 15:35:00|10579|10577.5|10579|10577.5|10579.5|10578|10578.5|10577|1628
1680536400000|2023-04-03 15:40:00|10578.5|10577|10578.5|10577|10579|10577.5|10578|10576.5|1776
1680536700000|2023-04-03 15:45:00|10579|10577.5|10579|10577.5|10579|10577.5|10578.5|10577|1041
1680537000000|2023-04-03 15:50:00|10578.5|10577|10578|10576.5|10578.5|10577|10577.5|10576|1195
1680537300000|2023-04-03 15:55:00|10577.5|10576|10577|10575.5|10578|10576.5|10577|10575.5|1241
1680537600000|2023-04-03 16:00:00|10577.5|10576|10578|10576|10578|10576.5|10576.5|10575|1532
1680537900000|2023-04-03 16:05:00|10577.5|10576.5|10578|10576|10578|10576.5|10577.5|10576|550
1680538200000|2023-04-03 16:10:00|10577.5|10576.5|10578.5|10577|10579|10577.5|10577.5|10576|389
1680538500000|2023-04-03 16:15:00|10579|10577.5|10579|10577.5|10579|10577.5|10578.5|10577|381
1680538800000|2023-04-03 16:20:00|10579.5|10577|10579.5|10578|10579.5|10578|10579|10577|522
1680539100000|2023-04-03 16:25:00|10579|10577.5|10579|10577.5|10579.5|10578|10579|10577.5|244
1680539400000|2023-04-03 16:30:00|10579.5|10578|10579|10577.5|10579.5|10578|10579|10577.5|55
1680539700000|2023-04-03 16:35:00|10579.5|10578|10578.5|10577|10579.5|10578|10578.5|10577|547
1680540000000|2023-04-03 16:40:00|10578|10576.5|10577.5|10576|10578|10576.5|10577.5|10576|310
1680540300000|2023-04-03 16:45:00|10577|10575.5|10577.5|10576|10578|10576|10577|10575.5|188
1680540600000|2023-04-03 16:50:00|10578|10576.5|10577.5|10576|10578|10576.5|10577|10575.5|252
1680540900000|2023-04-03 16:55:00|10578|10576.5|10577.5|10575.5|10578|10576.5|10577|10575.5|73
1680541200000|2023-04-03 17:00:00|10577|10576|10577.5|10576|10578|10576.5|10577|10576|161
1680541500000|2023-04-03 17:05:00|10577|10575.5|10577.5|10576|10577.5|10576|10577|10575.5|253
1680541800000|2023-04-03 17:10:00|10577|10575.5|10577|10575.5|10577.5|10576|10577|10575.5|37
1680542100000|2023-04-03 17:15:00|10577.5|10576|10577.5|10576|10577.5|10576|10577|10575.5|36
1680542400000|2023-04-03 17:20:00|10577|10575.5|10577|10575.5|10577.5|10576|10577|10575.5|33
1680542700000|2023-04-03 17:25:00|10577.5|10576|10578|10576.5|10578|10576.5|10577|10575.5|112
1680543000000|2023-04-03 17:30:00|10577.5|10576|10578|10576.5|10578|10576.5|10577.5|10576|239
1680543300000|2023-04-03 17:35:00|10577.5|10576|10577.5|10576|10577.5|10576|10577|10575.5|117
1680543600000|2023-04-03 17:40:00|||||||||2
1680543900000|2023-04-03 17:45:00|10577|10575.5|10577.5|10576|10577.5|10576|10577|10575.5|16
1680544200000|2023-04-03 17:50:00|10577|10575.5|10577.5|10576|10577.5|10576|10577|10575.5|65
1680544500000|2023-04-03 17:55:00||10575.5||10576||10576||10575.5|8
1680544800000|2023-04-03 18:00:00|10578|10576.5|10577.5|10576|10578|10576.5|10577.5|10576|54
1680545100000|2023-04-03 18:05:00|10578|10576.5|10577.5|10576|10578|10576.5|10577.5|10576|62
1680545400000|2023-04-03 18:10:00|10578|10576.5|10578|10576.5|10578|10576.5|10578|10576.5|22
1680545700000|2023-04-03 18:15:00|10577.5|10576|10578|10576.5|10578|10576.5|10577.5|10576|9
1680546000000|2023-04-03 18:20:00|10577.5|10576|10578|10576.5|10578|10576.5|10577.5|10576|4
1680546300000|2023-04-03 18:25:00|10578.5|10577|10578|10576.5|10578.5|10577|10578|10576.5|54
1680546600000|2023-04-03 18:30:00|10578.5|10577|10578|10576.5|10578.5|10577|10578|10576.5|56
1680546900000|2023-04-03 18:35:00|10578.5|10577|10578.5|10576.5|10578.5|10577|10578|10576.5|39
1680547200000|2023-04-03 18:40:00|10578|10576|10578|10576.5|10578.5|10576.5|10577.5|10576|123
1680547500000|2023-04-03 18:45:00|10578.5|10576|10577.5|10576|10578.5|10576|10577.5|10576|83
1680547800000|2023-04-03 18:50:00|10578|10576.5|10578.5|10577|10578.5|10577|10577.5|10576|166
1680548100000|2023-04-03 18:55:00|10578|10576.5|10578.5|10577|10578.5|10577|10578|10576.5|55
1680548400000|2023-04-03 19:00:00|10578|10576.5|10578.5|10577|10578.5|10577|10578|10576.5|28
1680548700000|2023-04-03 19:05:00|10578|10576.5|10578|10576.5|10578.5|10577|10578|10576.5|44
1680549000000|2023-04-03 19:10:00|10578.5|10577|10578|10576.5|10578.5|10577|10578|10576.5|61
1680549300000|2023-04-03 19:15:00||10576||10576.5||10576.5||10576|23
1680549600000|2023-04-03 19:20:00|10578.5|10577|10578|10576.5|10578.5|10577|10578|10576.5|51
1680549900000|2023-04-03 19:25:00|10577.5|10576|10578|10576.5|10578|10576.5|10577.5|10576|56
1680550200000|2023-04-03 19:30:00|||||||||17
1680550500000|2023-04-03 19:35:00|||||||||6
1680550800000|2023-04-03 19:40:00|||||||||54
1680551100000|2023-04-03 19:45:00|10578.5||10578||10578.5||10578||47
1680551400000|2023-04-03 19:50:00|10578.5|10577|10578.5|10577|10578.5|10577|10578|10576.5|254
1680551700000|2023-04-03 19:55:00|10578|10576.5|10578|10576|10578.5|10577|10577.5|10576|250
1680567300000|2023-04-04 00:15:00|10577.5|10576.5|10578|10576|10578|10576.5|10577|10575.5|86
1680567600000|2023-04-04 00:20:00|10577.5|10575.5|10577.5|10576|10577.5|10576|10577|10575.5|18
1680567900000|2023-04-04 00:25:00|10577|10575.5|10577.5|10576|10577.5|10576|10577|10575.5|0
1680568200000|2023-04-04 00:30:00|10577|10575.5|10577.5|10576|10577.5|10576|10577|10575.5|21
1680568500000|2023-04-04 00:35:00|10577|10575.5|10577|10575.5|10577|10576|10577|10575.5|19
1680568800000|2023-04-04 00:40:00|10576.5|10575|10576.5|10575|10576.5|10575.5|10576.5|10575|40
1680569100000|2023-04-04 00:45:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|13
1680569400000|2023-04-04 00:50:00|10577||10576.5||10577||10576.5||44
1680569700000|2023-04-04 00:55:00|||||||||13
1680570000000|2023-04-04 01:00:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10574.5|20
1680570300000|2023-04-04 01:05:00||10574.5||10575||10575||10574.5|10
1680570600000|2023-04-04 01:10:00||10574.5||10575||10575||10574.5|25
1680570900000|2023-04-04 01:15:00||10574.5||10575||10575||10574.5|33
1680571200000|2023-04-04 01:20:00|10576|10574.5|10576|10574.5|10576.5|10575|10576|10574.5|48
1680571500000|2023-04-04 01:25:00|10576.5|10575|10576|10574.5|10576.5|10575|10576|10574.5|41
1680571800000|2023-04-04 01:30:00|10576.5|10575|10577|10575.5|10577|10575.5|10576.5|10574.5|25
1680572100000|2023-04-04 01:35:00|||||||||5
1680572400000|2023-04-04 01:40:00|||||||||6
1680573000000|2023-04-04 01:50:00|10577.5|10575|10577.5|10576|10577.5|10576|10577.5|10575|73
1680573300000|2023-04-04 01:55:00|10577|10575.5|10577.5|10576|10577.5|10576|10577|10575.5|71
1680573600000|2023-04-04 02:00:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|22
1680573900000|2023-04-04 02:05:00|10577.5|10576|10577.5|10576|10577.5|10576|10577|10575.5|46
1680574200000|2023-04-04 02:10:00|10577|10575.5|10577|10575.5|10577.5|10576|10577|10575.5|7
1680574500000|2023-04-04 02:15:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|14
1680574800000|2023-04-04 02:20:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10576|6
1680575400000|2023-04-04 02:30:00|||||||||1
1680576000000|2023-04-04 02:40:00|||||||||2
1680576300000|2023-04-04 02:45:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|19
1680576900000|2023-04-04 02:55:00||10575||10575.5||10575.5||10575|22
1680577200000|2023-04-04 03:00:00|||||||||1
1680577500000|2023-04-04 03:05:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|10
1680577800000|2023-04-04 03:10:00|||||||||10
1680578400000|2023-04-04 03:20:00|||||||||9
1680578700000|2023-04-04 03:25:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|13
1680579300000|2023-04-04 03:35:00||10575||10575||10575.5||10575|14
1680579600000|2023-04-04 03:40:00||10575.5||10575||10575.5||10575|15
1680580200000|2023-04-04 03:50:00|10576.5|10574.5|10576|10574.5|10576.5|10575|10576|10574.5|47
1680580500000|2023-04-04 03:55:00|10576.5|10575|10576.5|10574.5|10576.5|10575|10576|10574.5|32
1680580800000|2023-04-04 04:00:00||10575||10575||10575||10575|0
1680581100000|2023-04-04 04:05:00|||||||||1
1680581700000|2023-04-04 04:15:00|||||||||1
1680582000000|2023-04-04 04:20:00|10577||10576.5||10577||10576.5||18
1680582300000|2023-04-04 04:25:00|10577|10575.5|10577|10575|10577|10575.5|10576.5|10575|15
1680582600000|2023-04-04 04:30:00|10576.5|10576.5|10578|10576|10579.5|10577.5|10576.5|10575.5|35
1680582900000|2023-04-04 04:35:00|10577.5|10575.5|10577.5|10575.5|10578|10576|10577.5|10575.5|0
1680583200000|2023-04-04 04:40:00|10578|10576|10578.5|10577|10578.5|10577|10578|10575.5|7
1680583500000|2023-04-04 04:45:00|10579|10577.5|10578.5|10577|10579|10577.5|10578|10576.5|13
1680583800000|2023-04-04 04:50:00|10578|10576.5|10578|10576.5|10578.5|10576.5|10578|10576.5|0
1680584400000|2023-04-04 05:00:00|10578.5|10577|10578.5|10576.5|10578.5|10577|10578|10576.5|13
1680584700000|2023-04-04 05:05:00|10578|10577|10578|10576.5|10578|10577|10577.5|10576|11
1680585000000|2023-04-04 05:10:00|||||||||1
1680585300000|2023-04-04 05:15:00|10578.5|10577|10578|10576.5|10578.5|10577|10578|10576.5|1
1680585600000|2023-04-04 05:20:00||10576||10576.5||10576.5||10576|13
1680585900000|2023-04-04 05:25:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10576|9
1680586200000|2023-04-04 05:30:00|||||||||2
1680586500000|2023-04-04 05:35:00|10578|10576.5|10578|10576.5|10578|10576.5|10578|10576.5|10
1680586800000|2023-04-04 05:40:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|40
1680587100000|2023-04-04 05:45:00|10577.5|10576|10577|10575.5|10577.5|10576|10576.5|10575|44
1680587400000|2023-04-04 05:50:00|10576.5|10575|10576.5|10575|10577|10575|10576|10574.5|106
1680587700000|2023-04-04 05:55:00|10577|10575.5|10577|10575|10577|10575.5|10576.5|10575|102
1680588000000|2023-04-04 06:00:00|10576.5|10575.5|10577.5|10576|10577.5|10576|10575|10573.5|639
1680588300000|2023-04-04 06:05:00|10577|10575.5|10576.5|10575|10577|10575.5|10575|10573.5|705
1680588600000|2023-04-04 06:10:00|10577|10575.5|10575.5|10574|10577|10575.5|10575.5|10574|358
1680588900000|2023-04-04 06:15:00|10576|10574.5|10575|10573.5|10577|10575.5|10574.5|10573|486
1680589200000|2023-04-04 06:20:00|10575.5|10574|10573.5|10572|10575.5|10574|10573|10571.5|291
1680589500000|2023-04-04 06:25:00|10574|10572.5|10574.5|10573|10574.5|10573|10572.5|10571|643
1680589800000|2023-04-04 06:30:00|10573.5|10571.5|10573|10571.5|10574|10572.5|10571.5|10570|929
1680590100000|2023-04-04 06:35:00|10573.5|10572|10574|10572.5|10574.5|10573|10573|10571.5|383
1680590400000|2023-04-04 06:40:00|10574.5|10573|10577|10575.5|10577.5|10576|10574.5|10573|578
1680590700000|2023-04-04 06:45:00|10577.5|10576|10576.5|10574.5|10579|10577.5|10576|10574.5|1060
1680591000000|2023-04-04 06:50:00|10576|10575|10575.5|10574|10577.5|10576|10575.5|10574|176
1680591300000|2023-04-04 06:55:00|10576|10574.5|10574|10572.5|10576|10574.5|10574|10572.5|399
1680591600000|2023-04-04 07:00:00|10574.5|10572|10575|10573.5|10575|10573.5|10572|10570.5|1537
1680591900000|2023-04-04 07:05:00|10575.5|10574|10575|10573.5|10578|10576.5|10575|10573.5|1870
1680592200000|2023-04-04 07:10:00|10575.5|10573|10574|10572.5|10575.5|10573.5|10573.5|10572|1297
1680592500000|2023-04-04 07:15:00|10573.5|10572|10574.5|10572.5|10576|10574.5|10573|10571.5|1198
1680592800000|2023-04-04 07:20:00|10574|10573|10573|10571.5|10574.5|10573|10573|10571.5|1277
1680593100000|2023-04-04 07:25:00|10573.5|10572|10575|10573.5|10575|10573.5|10573.5|10571.5|808
1680593400000|2023-04-04 07:30:00|10575.5|10574|10575|10573|10575.5|10574|10574|10572.5|825
1680593700000|2023-04-04 07:35:00|10575.5|10573.5|10573|10571|10575.5|10574|10573|10571|1142
1680594000000|2023-04-04 07:40:00|10573.5|10571.5|10574.5|10573|10574.5|10573|10573|10571.5|796
1680594300000|2023-04-04 07:45:00|10575|10573.5|10575|10573.5|10575.5|10574|10574.5|10573|1160
1680594600000|2023-04-04 07:50:00|10574.5|10573|10575.5|10574|10575.5|10574|10574.5|10573|589
1680594900000|2023-04-04 07:55:00|10576|10574.5|10574|10572.5|10576.5|10575|10574|10572.5|1357
1680595200000|2023-04-04 08:00:00|10573.5|10572|10572|10570.5|10575|10573.5|10572|10570.5|3130
1680595500000|2023-04-04 08:05:00|10572.5|10571|10573.5|10572|10573.5|10572|10572|10570.5|4412
1680595800000|2023-04-04 08:10:00|10574|10571.5|10574|10572.5|10574.5|10573|10573.5|10571.5|1827
1680596100000|2023-04-04 08:15:00|10573.5|10572|10573.5|10572|10574|10572.5|10573|10571.5|1354
1680596400000|2023-04-04 08:20:00|10574|10572.5|10572|10570|10574.5|10573|10571.5|10570|2784
1680596700000|2023-04-04 08:25:00|10571.5|10570.5|10571|10569.5|10573|10571.5|10571|10569.5|2528
1680597000000|2023-04-04 08:30:00|10571.5|10570|10571|10569.5|10572.5|10571|10570.5|10569|1612
1680597300000|2023-04-04 08:35:00|10570.5|10569|10570.5|10569|10571.5|10570|10570.5|10568.5|882
1680597600000|2023-04-04 08:40:00|10571|10569.5|10570.5|10569|10571|10569.5|10570|10568.5|1154
1680597900000|2023-04-04 08:45:00|10570|10568.5|10571|10569.5|10571.5|10570|10569.5|10568|368
1680598200000|2023-04-04 08:50:00|10571.5|10570|10572.5|10571|10573|10571.5|10571|10569.5|3069
1680598500000|2023-04-04 08:55:00|10572|10570.5|10570.5|10569|10572.5|10571|10570.5|10569|2512
1680598800000|2023-04-04 09:00:00|10571|10569.5|10569.5|10568|10571|10569.5|10569|10567.5|3703
1680599100000|2023-04-04 09:05:00|10570|10568.5|10569.5|10568|10570.5|10568.5|10569.5|10568|1019
1680599400000|2023-04-04 09:10:00|10570|10568.5|10569.5|10568|10570|10568.5|10569.5|10568|1066
1680599700000|2023-04-04 09:15:00|10570|10568.5|10570|10568.5|10570.5|10568.5|10569.5|10568|513
1680600000000|2023-04-04 09:20:00|10569.5|10568|10570.5|10569|10570.5|10569|10568.5|10567|1263
1680600300000|2023-04-04 09:25:00|10571|10569.5|10573|10571|10573|10571.5|10570.5|10569.5|1666
1680600600000|2023-04-04 09:30:00|10572.5|10571.5|10574|10572|10575|10573.5|10572.5|10571.5|3067
1680600900000|2023-04-04 09:35:00|10573.5|10572.5|10574|10572.5|10574.5|10573|10573.5|10572.5|1491
1680601200000|2023-04-04 09:40:00|10574.5|10573|10573.5|10572|10574.5|10573|10573|10571.5|1290
1680601500000|2023-04-04 09:45:00|10574|10572.5|10572.5|10571|10574|10572.5|10572.5|10571|1305
1680601800000|2023-04-04 09:50:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10569.5|1345
1680602100000|2023-04-04 09:55:00|10571|10569.5|10572.5|10571|10572.5|10571|10571|10569.5|356
1680602400000|2023-04-04 10:00:00|10572|10570.5|10570|10568.5|10572.5|10571|10570|10568.5|740
1680602700000|2023-04-04 10:05:00|10570.5|10569|10569|10567.5|10570.5|10569|10568.5|10567|964
1680603000000|2023-04-04 10:10:00|10568.5|10567|10569.5|10568|10570|10568.5|10568.5|10567|1083
1680603300000|2023-04-04 10:15:00|10569|10567.5|10568.5|10567|10569|10567.5|10568.5|10567|484
1680603600000|2023-04-04 10:20:00|10569|10567.5|10569.5|10568|10569.5|10568|10568.5|10567|721
1680603900000|2023-04-04 10:25:00|10570|10568.5|10571|10569|10571|10569.5|10569.5|10568|1839
1680604200000|2023-04-04 10:30:00|10570.5|10569.5|10571|10569.5|10572|10570.5|10570.5|10569|1049
1680604500000|2023-04-04 10:35:00|10570.5|10569|10569.5|10568|10570.5|10569|10569|10567.5|1195
1680604800000|2023-04-04 10:40:00|10569|10567.5|10570|10568.5|10570.5|10569|10569|10567.5|1167
1680605100000|2023-04-04 10:45:00|10570.5|10569|10570.5|10569|10570.5|10569|10569.5|10568|4545
1680605400000|2023-04-04 10:50:00|10571|10569.5|10573|10571.5|10576.5|10574.5|10570.5|10569|2467
1680605700000|2023-04-04 10:55:00|10573.5|10572|10570.5|10568.5|10573.5|10572|10570.5|10568.5|1350
1680606000000|2023-04-04 11:00:00|10570|10569|10570.5|10569|10571.5|10570|10570|10568.5|878
1680606300000|2023-04-04 11:05:00|10571|10569.5|10570.5|10569|10571|10569.5|10570|10568.5|473
1680606600000|2023-04-04 11:10:00|10570|10568.5|10569.5|10568|10570.5|10569|10568.5|10567|1016
1680606900000|2023-04-04 11:15:00|10570|10568.5|10568.5|10567|10570|10568.5|10568|10566.5|1140
1680607200000|2023-04-04 11:20:00|10568|10566.5|10566|10564|10568.5|10567|10565.5|10564|2365
1680607500000|2023-04-04 11:25:00|10565.5|10563.5|10568|10566.5|10568.5|10567|10564.5|10563|2508
1680607800000|2023-04-04 11:30:00|10567.5|10566|10568.5|10566.5|10569.5|10567.5|10567|10565.5|1114
1680608100000|2023-04-04 11:35:00|10568|10567|10569|10567|10569.5|10568|10568|10566.5|871
1680608400000|2023-04-04 11:40:00|10568.5|10566.5|10568.5|10567|10569|10567.5|10568|10566.5|1811
1680608700000|2023-04-04 11:45:00|10569|10567.5|10569|10567.5|10570|10568.5|10569|10567|1798
1680609000000|2023-04-04 11:50:00|10569.5|10568|10569|10567.5|10569.5|10568|10568.5|10567|1243
1680609300000|2023-04-04 11:55:00|10568.5|10567|10569|10567.5|10569|10567.5|10568|10566.5|849
1680609600000|2023-04-04 12:00:00|10568.5|10567|10569|10567.5|10569|10567.5|10567.5|10566|958
1680609900000|2023-04-04 12:05:00|10568.5|10567|10569.5|10568|10569.5|10568|10568.5|10567|1469
1680610200000|2023-04-04 12:10:00|10569|10567.5|10569.5|10568|10570|10568.5|10569|10567.5|257
1680610500000|2023-04-04 12:15:00|10569|10567.5|10568|10566.5|10569.5|10568|10568|10566.5|494
1680610800000|2023-04-04 12:20:00|10568.5|10567|10570|10568.5|10570|10568.5|10568.5|10567|1624
1680611100000|2023-04-04 12:25:00|10569.5|10568|10569.5|10568|10570|10568.5|10569|10567.5|1173
1680611400000|2023-04-04 12:30:00|10569|10567.5|10569|10567|10570|10568.5|10568.5|10567|1157
1680611700000|2023-04-04 12:35:00|10568.5|10567.5|10567|10565.5|10568.5|10567.5|10567|10565.5|4065
1680612000000|2023-04-04 12:40:00|10566.5|10565|10567|10565.5|10567|10565.5|10566|10564.5|1753
1680612300000|2023-04-04 12:45:00|10567.5|10566|10568|10566.5|10568.5|10567|10567|10565.5|1824
1680612600000|2023-04-04 12:50:00|10567.5|10566|10567|10565.5|10568|10566|10566.5|10565|1551
1680612900000|2023-04-04 12:55:00|10566.5|10565|10566|10564.5|10567|10565.5|10566|10564.5|1163
1680613200000|2023-04-04 13:00:00|10565.5|10564|10565|10563.5|10566.5|10565|10565|10563.5|1628
1680613500000|2023-04-04 13:05:00|10565.5|10564|10566|10564.5|10567|10565.5|10565.5|10564|1618
1680613800000|2023-04-04 13:10:00|10566.5|10565|10566.5|10565|10567|10565|10566|10564.5|1350
1680614100000|2023-04-04 13:15:00|10567|10565.5|10566|10564.5|10567|10565.5|10565.5|10564|4271
1680614400000|2023-04-04 13:20:00|10565.5|10564|10566|10564.5|10566|10564.5|10565|10563.5|3452
1680614700000|2023-04-04 13:25:00|10565.5|10564|10565|10563.5|10565.5|10564.5|10564.5|10563|4035
1680615000000|2023-04-04 13:30:00|10565.5|10564|10566|10564.5|10566.5|10565|10565|10563.5|2337
1680615300000|2023-04-04 13:35:00|10565.5|10564|10566|10564.5|10566.5|10565|10565|10563.5|1451
1680615600000|2023-04-04 13:40:00|10566.5|10565|10568|10566.5|10568.5|10567|10566|10564.5|2579
1680615900000|2023-04-04 13:45:00|10568.5|10567|10568.5|10566.5|10568.5|10567|10568|10566.5|4242
1680616200000|2023-04-04 13:50:00|10568|10567|10569|10567.5|10570.5|10569|10568|10567|1919
1680616500000|2023-04-04 13:55:00|10569.5|10568|10568|10566.5|10570|10568.5|10568|10566.5|2748
1680616800000|2023-04-04 14:00:00|10568.5|10567|10578|10576.5|10579.5|10578|10568.5|10567|12177
1680617100000|2023-04-04 14:05:00|10578.5|10577|10581.5|10580|10582|10580.5|10578.5|10577|5599
1680617400000|2023-04-04 14:10:00|10582|10580.5|10582|10580.5|10584|10582.5|10579|10577.5|8919
1680617700000|2023-04-04 14:15:00|10582.5|10581|10586|10584.5|10587|10585.5|10582.5|10580.5|6191
1680618000000|2023-04-04 14:20:00|10586.5|10585|10583|10581|10588|10586|10582.5|10581|3569
1680618300000|2023-04-04 14:25:00|10582.5|10581.5|10586|10584.5|10586|10584.5|10581.5|10580|2859
1680618600000|2023-04-04 14:30:00|10586.5|10585|10585|10583.5|10586.5|10585|10583.5|10582|3570
1680618900000|2023-04-04 14:35:00|10585.5|10584|10582.5|10580.5|10585.5|10584|10582|10580.5|3697
1680619200000|2023-04-04 14:40:00|10583|10581|10583.5|10582|10584|10582.5|10582.5|10581|2941
1680619500000|2023-04-04 14:45:00|10583|10581.5|10585.5|10583.5|10586|10584.5|10583|10581.5|2761
1680619800000|2023-04-04 14:50:00|10586|10584|10584.5|10583|10586|10584.5|10584.5|10583|1143
1680620100000|2023-04-04 14:55:00|10585|10583.5|10583|10581.5|10585|10583.5|10583|10581.5|2697
1680620400000|2023-04-04 15:00:00|10583.5|10582|10584.5|10582.5|10585.5|10584|10583|10581.5|1629
1680620700000|2023-04-04 15:05:00|10584|10582|10582.5|10581|10584|10582|10582.5|10581|2920
1680621000000|2023-04-04 15:10:00|10583|10581.5|10584|10582.5|10584|10582.5|10582|10580.5|2310
1680621300000|2023-04-04 15:15:00|10584.5|10583|10582.5|10581|10584.5|10583|10582.5|10581|3948
1680621600000|2023-04-04 15:20:00|10583|10581.5|10584|10582.5|10584|10582.5|10582|10580.5|3613
1680621900000|2023-04-04 15:25:00|10584.5|10583|10585.5|10583.5|10585.5|10584|10584|10582.5|1672
1680622200000|2023-04-04 15:30:00|10585|10584|10586.5|10585|10586.5|10585|10585|10583.5|2676
1680622500000|2023-04-04 15:35:00|10587|10585.5|10589|10587|10589|10587.5|10586.5|10585|2311
1680622800000|2023-04-04 15:40:00|10588.5|10587.5|10588.5|10587|10590|10588.5|10588.5|10587|1534
1680623100000|2023-04-04 15:45:00|10588|10586.5|10589|10587|10589|10587.5|10587.5|10586|5045
1680623400000|2023-04-04 15:50:00|10588.5|10587.5|10590|10588.5|10591|10589.5|10588|10586.5|1193
1680623700000|2023-04-04 15:55:00|10590.5|10589|10591.5|10590|10592|10590|10590|10588.5|2285
1680624000000|2023-04-04 16:00:00|10592|10589.5|10592|10590.5|10592|10590.5|10590.5|10589|1264
1680624300000|2023-04-04 16:05:00|10592.5|10591|10594|10592.5|10594.5|10593|10592.5|10591|886
1680624600000|2023-04-04 16:10:00|10593.5|10592|10594.5|10593|10594.5|10593|10593.5|10592|1122
1680624900000|2023-04-04 16:15:00|10594|10592.5|10593|10591.5|10594|10593|10593|10591.5|676
1680625200000|2023-04-04 16:20:00|10592.5|10591|10592.5|10591|10593|10591.5|10592.5|10591|409
1680625500000|2023-04-04 16:25:00|10593|10591.5|10592|10590.5|10593|10591.5|10592|10590.5|546
1680625800000|2023-04-04 16:30:00|10592.5|10591|10592.5|10591|10592.5|10591|10592|10590.5|250
1680626100000|2023-04-04 16:35:00|10593|10591.5|10593|10591.5|10594|10592.5|10593|10591|550
1680626400000|2023-04-04 16:40:00|10593.5|10592|10593|10591.5|10593.5|10592|10592.5|10591|335
1680626700000|2023-04-04 16:45:00|10592.5|10591|10593|10591.5|10593|10591.5|10592.5|10591|362
1680627000000|2023-04-04 16:50:00|10592.5|10591|10592.5|10591|10593|10591.5|10592.5|10591|59
1680627300000|2023-04-04 16:55:00|10593|10590.5|10593|10591.5|10593|10591.5|10592|10590.5|984
1680627600000|2023-04-04 17:00:00|10592.5|10591|10592.5|10591|10593|10591.5|10592.5|10591|211
1680627900000|2023-04-04 17:05:00|10592|10590.5|10591.5|10590|10592|10590.5|10591.5|10590|124
1680628200000|2023-04-04 17:10:00|10591|10589.5|10591|10589.5|10591.5|10590|10590.5|10589|278
1680628500000|2023-04-04 17:15:00|10590.5|10589|10590.5|10589|10591|10589.5|10590.5|10589|195
1680628800000|2023-04-04 17:20:00|10590|10588.5|10590|10588.5|10590|10588.5|10589.5|10588|303
1680629100000|2023-04-04 17:25:00|10590.5|10589|10590|10588.5|10590.5|10589|10589.5|10588|221
1680629400000|2023-04-04 17:30:00|10589.5|10588|10590|10588.5|10590|10588.5|10589.5|10588|200
1680629700000|2023-04-04 17:35:00|10589.5|10588|10589.5|10588|10589.5|10588.5|10589.5|10588|81
1680630000000|2023-04-04 17:40:00|10590|10588.5|10590.5|10589|10590.5|10589|10590|10588|38
1680630300000|2023-04-04 17:45:00|10591|10589.5|10590|10588.5|10591|10589.5|10590|10588.5|12
1680630600000|2023-04-04 17:50:00|10589.5|10588|10589.5|10588|10590|10588.5|10589.5|10588|63
1680630900000|2023-04-04 17:55:00|10589|10587.5|10589.5|10588|10590|10588.5|10589|10587.5|158
1680631200000|2023-04-04 18:00:00|10590|10588.5|10590|10588.5|10590|10588.5|10589.5|10588.5|18
1680631500000|2023-04-04 18:05:00|10589.5|10588|10590|10588|10590|10588|10589.5|10588|18
1680631800000|2023-04-04 18:10:00|10589.5|10588.5|10590|10588.5|10590|10588.5|10589.5|10588|1
1680632100000|2023-04-04 18:15:00||10588||10588.5||10588.5||10588|5
1680632400000|2023-04-04 18:20:00|10589.5|10588|10590.5|10589|10590.5|10589|10589.5|10588|40
1680632700000|2023-04-04 18:25:00|10591|10589.5|10590|10588.5|10591|10589.5|10590|10588.5|301
1680633000000|2023-04-04 18:30:00|10590.5|10589|10591|10589.5|10591|10589.5|10590.5|10588.5|73
1680633300000|2023-04-04 18:35:00|10590.5|10589|10590.5|10589|10591|10589.5|10590|10588.5|33
1680633600000|2023-04-04 18:40:00|10590|10588.5|10591|10589.5|10591|10589.5|10590|10588.5|87
1680633900000|2023-04-04 18:45:00|10591.5|10590|10592|10590.5|10592|10590.5|10591|10589.5|119
1680634200000|2023-04-04 18:50:00|10591.5|10590|10592|10590.5|10592|10590.5|10591.5|10589.5|95
1680634500000|2023-04-04 18:55:00|10592.5|10591|10593|10591.5|10593|10591.5|10592|10590.5|189
1680634800000|2023-04-04 19:00:00|10592.5|10591|10592.5|10591|10592.5|10591|10592.5|10591|53
1680635100000|2023-04-04 19:05:00|10592|10590.5|10592|10590.5|10592.5|10591|10592|10590.5|50
1680635400000|2023-04-04 19:10:00|10592.5|10591|10592.5|10591|10592.5|10591|10592|10590.5|88
1680635700000|2023-04-04 19:15:00|10592|10590.5|10592|10590.5|10592.5|10591|10592|10590.5|38
1680636000000|2023-04-04 19:20:00|||||||||3
1680636300000|2023-04-04 19:25:00|10592.5|10591|10592.5|10591|10592.5|10591|10592.5|10590.5|20
1680636600000|2023-04-04 19:30:00|10592|10590.5|10592|10590.5|10592|10591|10592|10590.5|29
1680636900000|2023-04-04 19:35:00|10591.5|10590|10592|10590|10592.5|10591|10591.5|10590|101
1680637200000|2023-04-04 19:40:00|10591.5|10590.5|10592|10590.5|10592|10590.5|10591.5|10590|134
1680637500000|2023-04-04 19:45:00|10592.5|10591|10592|10590.5|10592.5|10591|10592|10590.5|48
1680637800000|2023-04-04 19:50:00|10592.5|10591|10592|10590.5|10592.5|10591|10591.5|10590|109
1680638100000|2023-04-04 19:55:00|10591.5|10590|10591.5|10590|10591.5|10590.5|10591|10589.5|145
1680653700000|2023-04-05 00:15:00|10592|10589.5|10591.5|10590|10592.5|10591|10591|10589.5|50
1680654000000|2023-04-05 00:20:00||10589.5||10589.5||10589.5||10589.5|28
1680654300000|2023-04-05 00:25:00|10591|10590|10591|10589.5|10591|10590|10591|10589.5|13
1680654600000|2023-04-05 00:30:00|10591.5|10589|10591.5|10590|10591.5|10590|10591.5|10589|140
1680654900000|2023-04-05 00:35:00|10591|10589.5|10591.5|10590|10591.5|10590|10591|10589.5|24
1680655200000|2023-04-05 00:40:00|10592|10590.5|10592|10590.5|10592|10590.5|10592|10590.5|7
1680655500000|2023-04-05 00:45:00|10591.5|10590|10591.5|10590|10591.5|10590|10591.5|10590|20
1680655800000|2023-04-05 00:50:00|||||||||2
1680656400000|2023-04-05 01:00:00|||||||||3
1680656700000|2023-04-05 01:05:00|10592|10590.5|10591.5|10590|10592|10590.5|10591.5|10590|24
1680657000000|2023-04-05 01:10:00|10592|10590.5|10591.5|10590|10592|10590.5|10591.5|10590|25
1680657600000|2023-04-05 01:20:00||10589.5||10590||10590||10589.5|0
1680657900000|2023-04-05 01:25:00|||||||||12
1680658200000|2023-04-05 01:30:00|10591|10589.5|10591|10589.5|10591.5|10589.5|10591|10589.5|35
1680658500000|2023-04-05 01:35:00|10591.5|10590|10591|10589|10591.5|10590|10590.5|10589|30
1680658800000|2023-04-05 01:40:00|10591.5|10589.5|10591.5|10590|10591.5|10590|10591.5|10589|36
1680659100000|2023-04-05 01:45:00|10591|10589.5|10591.5|10590|10591.5|10590|10591|10589.5|16
1680659400000|2023-04-05 01:50:00|10591|10589.5|10591|10589.5|10591|10590|10591|10589.5|9
1680659700000|2023-04-05 01:55:00|10591.5||10591||10591.5||10591||0
1680660000000|2023-04-05 02:00:00|10590.5|10589|10590.5|10589|10591.5|10589.5|10590|10588.5|67
1680660300000|2023-04-05 02:05:00|10591|10588.5|10590.5|10589|10591|10589|10590.5|10588.5|1
1680660600000|2023-04-05 02:10:00|10591|10588.5|10590.5|10589|10591|10589.5|10590.5|10588.5|1
1680660900000|2023-04-05 02:15:00|10591|10589.5|10591|10589|10591|10589.5|10590.5|10589|0
1680661200000|2023-04-05 02:20:00||10589.5||10589.5||10589.5||10589|5
1680661500000|2023-04-05 02:25:00|10591.5|10589|10591.5|10590|10591.5|10590|10591.5|10589|2
1680661800000|2023-04-05 02:30:00|10591|10589.5|10591|10589|10591.5|10590|10591|10589|3
1680662100000|2023-04-05 02:35:00|10590.5|10589.5|10591|10589|10591|10589.5|10590.5|10589|0
1680662400000|2023-04-05 02:40:00|10590.5|10589.5|10590.5|10589|10590.5|10589.5|10590.5|10589|0
1680662700000|2023-04-05 02:45:00|10591||10590.5||10591||10590.5||8
1680663000000|2023-04-05 02:50:00|10591||10590.5||10591||10590.5||8
1680663300000|2023-04-05 02:55:00|10590|10588.5|10590|10588.5|10590|10588.5|10590|10588.5|100
1680663600000|2023-04-05 03:00:00|10590.5|10589|10590|10588.5|10590.5|10589|10590|10588.5|38
1680663900000|2023-04-05 03:05:00|10590.5|10589|10590|10588.5|10590.5|10589|10590|10588.5|4
1680664200000|2023-04-05 03:10:00||10588||10588||10588||10588|1
1680664500000|2023-04-05 03:15:00|10589.5|10588.5|10589.5|10588|10589.5|10588.5|10589.5|10588|0
1680664800000|2023-04-05 03:20:00|10590|10588.5|10590|10588.5|10590|10588.5|10590|10588|5
1680665400000|2023-04-05 03:30:00|10590.5|10589|10590.5|10589|10590.5|10589|10590.5|10589|16
1680666300000|2023-04-05 03:45:00|10590|10588.5|10590.5|10589|10590.5|10589|10590|10588.5|11
1680666600000|2023-04-05 03:50:00|10591|10589.5|10590.5|10589|10591|10589.5|10590.5|10589|0
1680666900000|2023-04-05 03:55:00|10590|10588.5|10590|10588.5|10590.5|10589|10590|10588.5|17
1680667200000|2023-04-05 04:00:00|||||||||25
1680667500000|2023-04-05 04:05:00|10590.5||10590.5||10590.5||10590||0
1680667800000|2023-04-05 04:10:00|10590||10590||10590||10590||0
1680668100000|2023-04-05 04:15:00|10590.5|10589|10590|10588.5|10590.5|10589|10590|10588.5|14
1680668400000|2023-04-05 04:20:00|10590.5|10589|10590.5|10588.5|10590.5|10589|10590.5|10588.5|10
1680668700000|2023-04-05 04:25:00||10589||10588.5||10589||10588.5|2
1680669000000|2023-04-05 04:30:00|10590|10589|10590.5|10589|10590.5|10589|10590|10588.5|0
1680670500000|2023-04-05 04:55:00|10590|10588.5|10590.5|10588.5|10590.5|10589|10590|10588.5|15
1680670800000|2023-04-05 05:00:00|10590||10590||10590||10590||0
1680671400000|2023-04-05 05:10:00|10590.5|10589|10590.5|10589|10590.5|10589|10590.5|10589|13
1680671700000|2023-04-05 05:15:00|10590|10588.5|10590|10588.5|10590|10589|10590|10588.5|0
1680672600000|2023-04-05 05:30:00|||||||||1
1680672900000|2023-04-05 05:35:00|10589.5|10588|10590|10588.5|10590|10588.5|10589.5|10588|77
1680673200000|2023-04-05 05:40:00|10589.5|10588|10589.5|10588|10589.5|10588|10589.5|10588|40
1680673500000|2023-04-05 05:45:00||10587.5||10588||10588||10587.5|23
1680674100000|2023-04-05 05:55:00|10590|10588.5|10588.5|10587|10590|10588.5|10588.5|10587|137
1680674400000|2023-04-05 06:00:00|10588|10586.5|10589|10587.5|10589|10587.5|10587.5|10585.5|968
1680674700000|2023-04-05 06:05:00|10588.5|10587|10585.5|10584|10589|10587.5|10585.5|10584|1300
1680675000000|2023-04-05 06:10:00|10585|10583.5|10585.5|10584|10586.5|10585|10585|10583|846
1680675300000|2023-04-05 06:15:00|10585|10583.5|10586|10584.5|10586.5|10585|10585|10583.5|598
1680675600000|2023-04-05 06:20:00|10586.5|10585|10586.5|10585|10587.5|10586|10586.5|10584.5|498
1680675900000|2023-04-05 06:25:00|10587|10585.5|10584.5|10583|10587|10585.5|10584.5|10583|1031
1680676200000|2023-04-05 06:30:00|10585|10583.5|10586|10584.5|10586.5|10585|10584.5|10583|1792
1680676500000|2023-04-05 06:35:00|10586.5|10585|10585|10583.5|10587.5|10586|10585|10583.5|780
1680676800000|2023-04-05 06:40:00|10584.5|10583|10585.5|10584|10586|10584.5|10584.5|10583|434
1680677100000|2023-04-05 06:45:00|10585|10583.5|10582.5|10581|10585|10583.5|10582.5|10581|1106
1680677400000|2023-04-05 06:50:00|10583|10581.5|10583.5|10582|10584.5|10583|10583|10581.5|1077
1680677700000|2023-04-05 06:55:00|10584|10581.5|10583.5|10582|10584|10582.5|10583|10581.5|1224
1680678000000|2023-04-05 07:00:00|10583|10581.5|10584.5|10583|10585.5|10584|10583|10581.5|1038
1680678300000|2023-04-05 07:05:00|10584|10582.5|10584.5|10583|10585.5|10584|10584|10582.5|1256
1680678600000|2023-04-05 07:10:00|10585|10583.5|10583.5|10582|10585|10583.5|10583.5|10581.5|1121
1680678900000|2023-04-05 07:15:00|10583|10581.5|10581.5|10580|10583.5|10582|10581|10579.5|1272
1680679200000|2023-04-05 07:20:00|10581|10579.5|10582|10580.5|10582|10580.5|10580|10578.5|2680
1680679500000|2023-04-05 07:25:00|10582.5|10580|10582.5|10581|10583.5|10582|10581|10579.5|1696
1680679800000|2023-04-05 07:30:00|10582|10580.5|10582|10580.5|10582.5|10581|10580.5|10578.5|1054
1680680100000|2023-04-05 07:35:00|10581.5|10580|10581.5|10580|10582|10580.5|10580|10578|1108
1680680400000|2023-04-05 07:40:00|10581|10579.5|10582.5|10581|10582.5|10581|10580.5|10579|1714
1680680700000|2023-04-05 07:45:00|10582|10580.5|10583|10581.5|10583.5|10582|10581.5|10580|1379
1680681000000|2023-04-05 07:50:00|10583.5|10582|10585|10583.5|10586.5|10584.5|10583|10581.5|2826
1680681300000|2023-04-05 07:55:00|10584.5|10583|10583.5|10582|10586|10584.5|10583.5|10582|1364
1680681600000|2023-04-05 08:00:00|10584|10582.5|10582.5|10581|10584|10582.5|10582|10580.5|1141
1680681900000|2023-04-05 08:05:00|10583|10581.5|10583|10581.5|10583.5|10582|10582|10580.5|3296
1680682200000|2023-04-05 08:10:00|10583.5|10581|10583|10581|10584|10582.5|10582.5|10581|2761
1680682500000|2023-04-05 08:15:00|10582.5|10581.5|10582.5|10581|10583.5|10581.5|10582|10580.5|2024
1680682800000|2023-04-05 08:20:00|10583|10581.5|10583|10581.5|10583|10581.5|10581.5|10580|1135
1680683100000|2023-04-05 08:25:00|10582.5|10581|10582|10580.5|10583|10581.5|10582|10580.5|517
1680683400000|2023-04-05 08:30:00|10581.5|10580|10580.5|10579|10582|10580.5|10580.5|10579|1213
1680683700000|2023-04-05 08:35:00|10580|10578.5|10580|10578.5|10580.5|10579|10578|10576.5|3394
1680684000000|2023-04-05 08:40:00|10579.5|10578|10580|10578.5|10580|10578.5|10578.5|10577|1199
1680684300000|2023-04-05 08:45:00|10579.5|10578|10580|10578.5|10580.5|10579|10579|10577.5|1462
1680684600000|2023-04-05 08:50:00|10580.5|10579|10578|10576.5|10580.5|10579|10577.5|10576|3039
1680684900000|2023-04-05 08:55:00|10578.5|10577|10579|10577|10579|10577.5|10577.5|10576|935
1680685200000|2023-04-05 09:00:00|10578.5|10577.5|10576.5|10575|10579.5|10578|10576.5|10575|2538
1680685500000|2023-04-05 09:05:00|10576|10574.5|10577.5|10575.5|10578|10576.5|10575.5|10574|1760
1680685800000|2023-04-05 09:10:00|10577|10575|10576|10574.5|10577.5|10575.5|10576|10574.5|1126
1680686100000|2023-04-05 09:15:00|10576.5|10575|10578|10576.5|10578|10576.5|10576.5|10575|2001
1680686400000|2023-04-05 09:20:00|10577.5|10576|10576.5|10575|10578|10576.5|10576.5|10575|1180
1680686700000|2023-04-05 09:25:00|10577|10574.5|10576|10574.5|10577|10575|10575.5|10574|1384
1680687000000|2023-04-05 09:30:00|10576.5|10574|10578|10576|10578.5|10577|10575|10573.5|1945
1680687300000|2023-04-05 09:35:00|10577.5|10576.5|10578.5|10577|10579|10577.5|10577.5|10576|1435
1680687600000|2023-04-05 09:40:00|10579|10577.5|10577|10575.5|10579|10577.5|10577|10575.5|3051
1680687900000|2023-04-05 09:45:00|10577.5|10576|10576.5|10575|10577.5|10576|10576|10574.5|1840
1680688200000|2023-04-05 09:50:00|10577|10575.5|10577.5|10576|10577.5|10576|10576.5|10575|1523
1680688500000|2023-04-05 09:55:00|10577|10575.5|10577.5|10576|10578|10576.5|10577|10575.5|1506
1680688800000|2023-04-05 10:00:00|10578|10576.5|10578.5|10576.5|10578.5|10577|10578|10576|1215
1680689100000|2023-04-05 10:05:00|10579|10577|10581|10579.5|10581|10579.5|10579|10577|972
1680689400000|2023-04-05 10:10:00|10581.5|10580|10579|10577.5|10581.5|10580|10579|10577.5|3947
1680689700000|2023-04-05 10:15:00|10578.5|10577|10578|10576.5|10579|10577.5|10578|10576.5|1724
1680690000000|2023-04-05 10:20:00|10578.5|10577|10579|10577.5|10579.5|10578|10578|10576|2064
1680690300000|2023-04-05 10:25:00|10579.5|10578|10578.5|10577|10579.5|10578|10578.5|10577|1850
1680690600000|2023-04-05 10:30:00|10578|10576.5|10578.5|10577|10579|10577.5|10578|10576.5|910
1680690900000|2023-04-05 10:35:00|10579|10577.5|10579|10577.5|10579.5|10578|10578.5|10577|1118
1680691200000|2023-04-05 10:40:00|10578.5|10577|10578|10576.5|10579|10577.5|10578|10576.5|1064
1680691500000|2023-04-05 10:45:00|10578.5|10577|10579|10577.5|10579.5|10578|10578|10576.5|1813
1680691800000|2023-04-05 10:50:00|10578.5|10577|10578.5|10576.5|10578.5|10577.5|10578|10576.5|669
1680692100000|2023-04-05 10:55:00|10578|10577|10579|10577.5|10579|10577.5|10578|10576.5|482
1680692400000|2023-04-05 11:00:00|10578.5|10577|10579|10577.5|10579.5|10578|10578|10576.5|951
1680692700000|2023-04-05 11:05:00|10579.5|10578|10579|10577.5|10580|10578.5|10579|10577.5|903
1680693000000|2023-04-05 11:10:00|10579.5|10578|10580.5|10579|10580.5|10579|10579|10577.5|1272
1680693300000|2023-04-05 11:15:00|10580|10578.5|10580.5|10579|10580.5|10579|10579.5|10578|4819
1680693600000|2023-04-05 11:20:00|10581|10579.5|10581.5|10580|10582|10580.5|10580.5|10579|1376
1680693900000|2023-04-05 11:25:00|10582|10580.5|10584|10582.5|10584|10582.5|10581.5|10580|5952
1680694200000|2023-04-05 11:30:00|10584.5|10583|10585.5|10584|10585.5|10584|10584|10582.5|1933
1680694500000|2023-04-05 11:35:00|10585|10583.5|10585.5|10584|10586|10584.5|10584.5|10583|1799
1680694800000|2023-04-05 11:40:00|10586|10584.5|10587|10585|10588|10586.5|10586|10584.5|2727
1680695100000|2023-04-05 11:45:00|10586.5|10584.5|10587.5|10586|10588|10586.5|10586|10584.5|544
1680695400000|2023-04-05 11:50:00|10587|10585.5|10587.5|10586|10588|10586.5|10586|10584.5|2486
1680695700000|2023-04-05 11:55:00|10588|10586.5|10589.5|10587.5|10590|10588|10587.5|10586|1792
1680696000000|2023-04-05 12:00:00|10590|10588|10590|10588|10591|10589.5|10589.5|10588|1654
1680696300000|2023-04-05 12:05:00|10589.5|10588.5|10588.5|10587|10591|10589.5|10588.5|10587|1731
1680696600000|2023-04-05 12:10:00|10588|10586.5|10587|10585|10588.5|10587|10586.5|10585|3863
1680696900000|2023-04-05 12:15:00|10588|10586|10596|10594.5|10596.5|10595|10588|10586|7371
1680697200000|2023-04-05 12:20:00|10596.5|10595|10596.5|10595|10597.5|10596|10595.5|10594|3721
1680697500000|2023-04-05 12:25:00|10597|10595.5|10593.5|10592|10597.5|10596|10593|10591.5|3650
1680697800000|2023-04-05 12:30:00|10594|10592.5|10596.5|10595|10598.5|10597|10594|10592|4837
1680698100000|2023-04-05 12:35:00|10596|10594.5|10594|10592|10596.5|10595|10593|10591.5|2262
1680698400000|2023-04-05 12:40:00|10594.5|10592.5|10593|10591.5|10594.5|10593|10592|10590.5|5470
1680698700000|2023-04-05 12:45:00|10592.5|10591|10593|10591.5|10594.5|10593|10592|10590.5|5174
1680699000000|2023-04-05 12:50:00|10593.5|10592|10596|10594.5|10597|10595|10593.5|10591.5|2758
1680699300000|2023-04-05 12:55:00|10596.5|10595|10599.5|10598|10599.5|10598|10596.5|10595|2318
1680699600000|2023-04-05 13:00:00|10600|10597.5|10600.5|10599|10601.5|10599.5|10599|10597.5|7015
1680699900000|2023-04-05 13:05:00|10601|10599.5|10599|10597.5|10601.5|10600|10599|10597.5|2804
1680700200000|2023-04-05 13:10:00|10598.5|10597|10600.5|10599|10602|10600|10598.5|10597|4839
1680700500000|2023-04-05 13:15:00|10600|10598.5|10598|10596.5|10600|10598.5|10598|10596.5|4313
1680700800000|2023-04-05 13:20:00|10598.5|10597|10599|10597.5|10600|10598.5|10598|10596.5|3741
1680701100000|2023-04-05 13:25:00|10599.5|10598|10602|10600.5|10602.5|10601|10598.5|10597|3396
1680701400000|2023-04-05 13:30:00|10602.5|10601|10602.5|10601|10604.5|10603|10601.5|10600|5198
1680701700000|2023-04-05 13:35:00|10602|10600.5|10606|10604.5|10606.5|10605|10602|10600.5|8406
1680702000000|2023-04-05 13:40:00|10605.5|10604|10604|10602|10606.5|10605|10603.5|10602|6696
1680702300000|2023-04-05 13:45:00|10605.5|10602.5|10605|10603.5|10608|10606.5|10604|10602.5|2941
1680702600000|2023-04-05 13:50:00|10604.5|10603|10602|10600.5|10605|10603.5|10602|10600.5|5738
1680702900000|2023-04-05 13:55:00|10602.5|10601|10602.5|10600.5|10605|10603.5|10602|10600.5|2257
1680703200000|2023-04-05 14:00:00|10608.5|10606|10615.5|10613.5|10617|10615|10608.5|10606|11077
1680703500000|2023-04-05 14:05:00|10615|10613|10612.5|10610.5|10615.5|10614|10610.5|10609|4543
1680703800000|2023-04-05 14:10:00|10612|10611|10611|10609.5|10612.5|10611|10609|10607.5|4255
1680704100000|2023-04-05 14:15:00|10611.5|10610|10612.5|10611|10613|10611.5|10610.5|10608.5|4072
1680704400000|2023-04-05 14:20:00|10613|10611.5|10608|10606.5|10613|10611.5|10607.5|10606|2671
1680704700000|2023-04-05 14:25:00|10608.5|10607|10607|10605.5|10608.5|10607|10606.5|10605|3916
1680705000000|2023-04-05 14:30:00|10606.5|10605|10605.5|10604|10608|10606.5|10604.5|10603|2574
1680705300000|2023-04-05 14:35:00|10605|10603.5|10607|10605.5|10608|10606|10605|10603.5|2816
1680705600000|2023-04-05 14:40:00|10607.5|10606|10608.5|10607|10608.5|10607|10607|10605.5|2235
1680705900000|2023-04-05 14:45:00|10608|10606.5|10609.5|10608|10610|10608.5|10608|10606.5|3277
1680706200000|2023-04-05 14:50:00|10609|10607.5|10609|10607.5|10610|10608.5|10608.5|10607|3075
1680706500000|2023-04-05 14:55:00|10609.5|10608|10610|10608.5|10610|10608.5|10608|10606.5|2041
1680706800000|2023-04-05 15:00:00|10610.5|10609|10611|10609.5|10611.5|10610|10610|10608.5|1738
1680707100000|2023-04-05 15:05:00|10610.5|10609|10608.5|10607|10610.5|10609|10608|10606.5|3137
1680707400000|2023-04-05 15:10:00|10609|10607.5|10608|10606.5|10609|10607.5|10607.5|10606|15452
1680707700000|2023-04-05 15:15:00|10608.5|10607|10608|10606.5|10609.5|10608|10607.5|10606|2977
1680708000000|2023-04-05 15:20:00|10607.5|10606|10609|10607.5|10609|10607.5|10607.5|10606|1683
1680708300000|2023-04-05 15:25:00|10609.5|10608|10607.5|10606|10609.5|10608|10607.5|10606|1550
1680708600000|2023-04-05 15:30:00|10607|10605.5|10604.5|10603|10607.5|10606|10604.5|10603|3498
1680708900000|2023-04-05 15:35:00|10605|10603.5|10605|10603.5|10605.5|10604|10604.5|10603|1587
1680709200000|2023-04-05 15:40:00|10604.5|10603|10607|10605.5|10607|10605.5|10604.5|10603|893
1680709500000|2023-04-05 15:45:00|10607.5|10606|10607|10605.5|10608|10606.5|10606.5|10605|1238
1680709800000|2023-04-05 15:50:00|10606.5|10605|10606.5|10605|10607.5|10606|10606|10604.5|1826
1680710100000|2023-04-05 15:55:00|10607|10605.5|10606|10604.5|10607|10605.5|10606|10604.5|867
1680710400000|2023-04-05 16:00:00|10605.5|10604|10606|10604.5|10606.5|10605|10605.5|10604|3455
1680710700000|2023-04-05 16:05:00|10606.5|10605|10606.5|10604.5|10607|10605.5|10606|10604.5|1314
1680711000000|2023-04-05 16:10:00|10606|10605|10606.5|10605|10607|10605.5|10606|10604.5|418
1680711300000|2023-04-05 16:15:00|10607|10605.5|10607.5|10605.5|10607.5|10606|10606.5|10605|341
1680711600000|2023-04-05 16:20:00|10607|10605|10607.5|10606|10607.5|10606|10607|10605|60
1680711900000|2023-04-05 16:25:00|10608|10605.5|10607|10605.5|10608|10606.5|10607|10605|273
1680712200000|2023-04-05 16:30:00|10606.5|10605|10606.5|10605|10607.5|10606|10606|10604.5|315
1680712500000|2023-04-05 16:35:00|10606|10604.5|10606|10604.5|10606.5|10605|10606|10604|81
1680712800000|2023-04-05 16:40:00|10605.5|10604|10606|10604.5|10606|10604.5|10605.5|10604|200
1680713100000|2023-04-05 16:45:00|10606.5|10604|10606|10604.5|10607|10605.5|10606|10604|201
1680713400000|2023-04-05 16:50:00|10605.5|10604|10605.5|10604|10606|10604|10605.5|10604|191
1680713700000|2023-04-05 16:55:00|10605|10603.5|10605|10603.5|10605.5|10604|10605|10603.5|488
1680714000000|2023-04-05 17:00:00|10605.5|10604|10605|10603.5|10605.5|10604|10605|10603.5|407
1680714300000|2023-04-05 17:05:00|10604.5|10603|10604|10602.5|10604.5|10603|10603.5|10602|436
1680714600000|2023-04-05 17:10:00|10603.5|10602|10603|10601.5|10604|10602.5|10603|10601.5|87
1680714900000|2023-04-05 17:15:00|10603.5|10602|10603.5|10602|10603.5|10602|10603|10601.5|290
1680715200000|2023-04-05 17:20:00|||||||||165
1680715500000|2023-04-05 17:25:00|10603|10601.5|10602.5|10601|10603.5|10602|10602|10600.5|154
1680715800000|2023-04-05 17:30:00|10603|10601.5|10602.5|10601|10603.5|10602|10602.5|10601|132
1680716100000|2023-04-05 17:35:00|10603|10601.5|10602.5|10601|10603|10601.5|10602.5|10601|28
1680716400000|2023-04-05 17:40:00|10603||10602.5||10603||10602.5||47
1680716700000|2023-04-05 17:45:00|10603|10601.5|10603|10601.5|10603|10601.5|10602.5|10601|25
1680717000000|2023-04-05 17:50:00|10602.5|10601|10603|10601.5|10603|10601.5|10602.5|10601|72
1680717600000|2023-04-05 18:00:00|10602.5|10601|10602.5|10601|10603|10601.5|10602.5|10601|63
1680717900000|2023-04-05 18:05:00|10602|10600.5|10602.5|10601|10602.5|10601|10602|10600.5|66
1680718200000|2023-04-05 18:10:00|10603|10601.5|10602.5|10601|10603|10601.5|10602.5|10601|4
1680718500000|2023-04-05 18:15:00|10603|10601.5|10602.5|10601|10603|10601.5|10602.5|10601|8
1680718800000|2023-04-05 18:20:00|10603|10600.5|10603|10601.5|10603|10601.5|10602.5|10600.5|21
1680719100000|2023-04-05 18:25:00|10602.5|10601|10602.5|10601|10603|10601.5|10602.5|10601|12
1680719400000|2023-04-05 18:30:00|10603|10601.5|10602.5|10601|10603|10601.5|10602.5|10601|44
1680719700000|2023-04-05 18:35:00|10602|10600.5|10602|10600.5|10602.5|10600.5|10602|10600.5|19
1680720000000|2023-04-05 18:40:00|||||||||13
1680720300000|2023-04-05 18:45:00|10602.5|10600|10602.5|10601|10602.5|10601|10602.5|10600|91
1680720600000|2023-04-05 18:50:00|10603|10601.5|10603.5|10602|10603.5|10602|10602.5|10601|143
1680720900000|2023-04-05 18:55:00|10603|10601.5|10604|10602.5|10604|10602.5|10603|10601.5|159
1680721200000|2023-04-05 19:00:00|10603.5|10602|10603|10601.5|10603.5|10602|10603|10601.5|109
1680721500000|2023-04-05 19:05:00|10602.5|10601|10602.5|10601|10602.5|10601|10602|10600.5|95
1680721800000|2023-04-05 19:10:00|10602|10600.5|10602|10600.5|10602.5|10601|10602|10600.5|75
1680722100000|2023-04-05 19:15:00|10601.5|10600|10602.5|10601|10602.5|10601|10601.5|10600|144
1680722400000|2023-04-05 19:20:00|10602|10600.5|10602|10600.5|10602|10600.5|10602|10600.5|67
1680722700000|2023-04-05 19:25:00|10601.5|10600|10601.5|10600|10602|10600.5|10601.5|10600|132
1680723000000|2023-04-05 19:30:00|10602|10600.5|10601.5|10600|10602|10600.5|10601.5|10600|272
1680723300000|2023-04-05 19:35:00|10602|10600.5|10602|10600.5|10602|10600.5|10602|10600.5|50
1680723600000|2023-04-05 19:40:00|10601.5|10600|10601.5|10600|10602|10600.5|10601.5|10600|38
1680723900000|2023-04-05 19:45:00|10602|10600.5|10601.5|10600|10602|10600.5|10601.5|10600|30
1680724200000|2023-04-05 19:50:00|||||||||184
1680724500000|2023-04-05 19:55:00|10602|10600.5|10602|10600.5|10602|10600.5|10601.5|10600|275
1680740100000|2023-04-06 00:15:00|10603|10601|10603|10601.5|10603|10601.5|10602.5|10601|71
1680740400000|2023-04-06 00:20:00|10602.5|10601|10603.5|10602|10603.5|10602|10602.5|10601|37
1680740700000|2023-04-06 00:25:00|10603|10601.5|10602.5|10601|10603|10601.5|10602.5|10600.5|53
1680741300000|2023-04-06 00:35:00|10603|10601.5|10602|10600.5|10603|10601.5|10602|10600.5|46
1680741600000|2023-04-06 00:40:00|10602.5|10600|10602|10600.5|10602.5|10601|10602|10600|5
1680741900000|2023-04-06 00:45:00|10602.5|10601|10602|10600.5|10602.5|10601|10602|10600|37
1680742200000|2023-04-06 00:50:00|10601.5|10600|10601|10599.5|10601.5|10600|10601|10599.5|10
1680742500000|2023-04-06 00:55:00|||||||||36
1680742800000|2023-04-06 01:00:00|10601.5|10600|10601.5|10600|10601.5|10600|10601.5|10600|9
1680743100000|2023-04-06 01:05:00|10601|10599.5|10601|10599.5|10601.5|10600|10601|10599.5|51
1680743400000|2023-04-06 01:10:00|10600.5|10599|10601|10599.5|10601|10599.5|10600.5|10599|5
1680743700000|2023-04-06 01:15:00||10599||10599.5||10599.5||10599|0
1680744000000|2023-04-06 01:20:00|||||||||4
1680744300000|2023-04-06 01:25:00|10601.5|10600|10601.5|10600|10601.5|10600|10601.5|10600|12
1680744600000|2023-04-06 01:30:00|10602|10600.5|10602|10600.5|10602|10600.5|10602|10600.5|11
1680744900000|2023-04-06 01:35:00|10602.5|10601|10602|10600.5|10602.5|10601|10602|10600.5|12
1680745200000|2023-04-06 01:40:00|10601.5|10600|10601|10599|10601.5|10600|10600.5|10599|44
1680745500000|2023-04-06 01:45:00|10600.5|10599.5|10601|10599.5|10601|10599.5|10600.5|10599|31
1680745800000|2023-04-06 01:50:00|10600.5|10599|10601|10599.5|10601|10599.5|10600.5|10599|31
1680746700000|2023-04-06 02:05:00|10601.5|10600.5|10602.5|10600.5|10602.5|10601|10601.5|10600|71
1680747000000|2023-04-06 02:10:00|10602|10600|10602|10600.5|10602|10600.5|10602|10600|1
1680747300000|2023-04-06 02:15:00|10601.5|10600|10602|10600|10602|10600.5|10601.5|10600|1
1680747600000|2023-04-06 02:20:00||10600.5||10600.5||10600.5||10600|0
1680747900000|2023-04-06 02:25:00|10601.5|10600|10601.5|10599.5|10601.5|10600.5|10601.5|10599.5|6
1680748200000|2023-04-06 02:30:00|10601|10600|10601.5|10600|10601.5|10600|10601|10599.5|8
1680748500000|2023-04-06 02:35:00|10602|10600.5|10602|10600.5|10602|10600.5|10601.5|10600|23
1680748800000|2023-04-06 02:40:00|10601.5|10600|10602|10600|10602|10600.5|10601.5|10600|7
1680749100000|2023-04-06 02:45:00|10602.5|10600.5|10602.5|10601|10602.5|10601|10602.5|10600|15
1680749400000|2023-04-06 02:50:00|10602|10600.5|10602.5|10601|10602.5|10601|10602|10600.5|23
1680750000000|2023-04-06 03:00:00|10603|10601.5|10603|10601.5|10603|10601.5|10603|10601.5|9
1680750300000|2023-04-06 03:05:00|10603.5|10602|10603.5|10602|10603.5|10602|10603.5|10601.5|39
1680750600000|2023-04-06 03:10:00|10603|10601.5|10603|10601.5|10603|10601.5|10603|10601.5|10
1680751200000|2023-04-06 03:20:00|10603.5|10602|10603.5|10602|10603.5|10602|10603.5|10601.5|2
1680751500000|2023-04-06 03:25:00|10603|10601.5|10603.5|10602|10603.5|10602|10603|10601.5|21
1680751800000|2023-04-06 03:30:00||10601.5||10601.5||10602||10601.5|0
1680752100000|2023-04-06 03:35:00|10603|10602|10603|10601.5|10603|10602|10603|10601.5|10
1680753300000|2023-04-06 03:55:00|10603.5|10602|10603.5|10602|10603.5|10602|10603.5|10602|12
1680753600000|2023-04-06 04:00:00|10603|10601.5|10603|10601.5|10603.5|10601.5|10603|10601.5|18
1680753900000|2023-04-06 04:05:00|10602.5|10601|10603|10601.5|10603|10601.5|10602.5|10601|33
1680754200000|2023-04-06 04:10:00|10602.5|10601|10602.5|10601|10602.5|10601|10602.5|10601|16
1680754500000|2023-04-06 04:15:00|10603|10601.5|10603|10601.5|10603|10601.5|10603|10601.5|0
1680754800000|2023-04-06 04:20:00||10601||10601.5||10601.5||10601|6
1680755100000|2023-04-06 04:25:00|10602.5|10601|10602.5|10601|10602.5|10601|10602.5|10601|0
1680755400000|2023-04-06 04:30:00|10603|10601.5|10603|10601.5|10603|10601.5|10603|10601|17
1680755700000|2023-04-06 04:35:00|10602.5|10601|10603|10601.5|10603|10601.5|10602.5|10601|9
1680756000000|2023-04-06 04:40:00|10603.5|10602|10603.5|10602|10603.5|10602|10603.5|10601.5|18
1680756300000|2023-04-06 04:45:00|10604|10602.5|10603.5|10602|10604|10602.5|10603.5|10602|35
1680756600000|2023-04-06 04:50:00|||||||||3
1680756900000|2023-04-06 04:55:00|10603|10601.5|10604|10602.5|10604|10602.5|10603|10601.5|72
1680757200000|2023-04-06 05:00:00|10604.5|10603|10604|10602|10604.5|10603|10604|10602|137
1680757500000|2023-04-06 05:05:00|10603.5|10602.5|10604|10602.5|10604|10602.5|10603.5|10602|50
1680757800000|2023-04-06 05:10:00|10603.5|10602|10603.5|10602|10604|10602|10603.5|10602|3
1680758100000|2023-04-06 05:15:00|10603|10601.5|10603|10601.5|10603.5|10602|10603|10601.5|12
1680758400000|2023-04-06 05:20:00|10603.5|10602|10603.5|10602|10603.5|10602|10603.5|10601.5|16
1680759000000|2023-04-06 05:30:00|10603|10601.5|10603.5|10602|10603.5|10602|10603|10601.5|4
1680759300000|2023-04-06 05:35:00|10604|10602.5|10603.5|10602|10604|10602.5|10603.5|10602|45
1680759600000|2023-04-06 05:40:00||10601.5||10602||10602||10601.5|22
1680759900000|2023-04-06 05:45:00|10603|10601.5|10603.5|10602|10603.5|10602|10603|10601.5|24
1680760200000|2023-04-06 05:50:00|10603|10601.5|10603|10601.5|10603|10601.5|10603|10601.5|35
1680760500000|2023-04-06 05:55:00|10603.5|10602|10603|10601.5|10603.5|10602|10602.5|10601|86
1680760800000|2023-04-06 06:00:00|10602.5|10601|10601|10599.5|10603.5|10601.5|10599|10597.5|892
1680761100000|2023-04-06 06:05:00|10601.5|10600|10601.5|10600|10601.5|10600|10601|10599.5|372
1680761400000|2023-04-06 06:10:00|10601|10599.5|10600.5|10598.5|10602|10600|10600|10598.5|834
1680761700000|2023-04-06 06:15:00|10600|10599|10602.5|10601|10602.5|10601|10600|10598.5|261
1680762000000|2023-04-06 06:20:00|10603|10601.5|10603.5|10602|10603.5|10602|10602.5|10601|203
1680762300000|2023-04-06 06:25:00|10603|10601.5|10602.5|10601|10603.5|10602|10601.5|10600|447
1680762600000|2023-04-06 06:30:00|10602|10600.5|10602|10600.5|10602|10600.5|10601|10599.5|402
1680762900000|2023-04-06 06:35:00|10601.5|10600|10601.5|10600|10601.5|10600|10601|10599.5|690
1680763200000|2023-04-06 06:40:00|10601|10599.5|10599.5|10598|10601|10599.5|10599.5|10598|708
1680763500000|2023-04-06 06:45:00|10600|10598.5|10604.5|10603|10605.5|10604|10600|10598.5|1825
1680763800000|2023-04-06 06:50:00|10604|10602.5|10605|10603.5|10605|10603.5|10603|10601.5|477
1680764100000|2023-04-06 06:55:00|10605.5|10604|10604|10602|10605.5|10604|10603.5|10602|692
1680764400000|2023-04-06 07:00:00|10603.5|10601|10603|10601.5|10603.5|10602|10600.5|10599|2192
1680764700000|2023-04-06 07:05:00|10603.5|10602|10601|10599.5|10603.5|10602|10600.5|10599|1160
1680765000000|2023-04-06 07:10:00|10600.5|10599|10601.5|10600|10603.5|10602|10600.5|10599|712
1680765300000|2023-04-06 07:15:00|10602|10600.5|10601.5|10600|10604|10602|10601.5|10600|1329
1680765600000|2023-04-06 07:20:00|10601|10599.5|10602|10600.5|10602|10600.5|10600|10598.5|1333
1680765900000|2023-04-06 07:25:00|10601.5|10600|10601.5|10599.5|10601.5|10600|10600.5|10599|626
1680766200000|2023-04-06 07:30:00|10601|10600|10608.5|10607|10611|10609.5|10601|10599.5|4623
1680766500000|2023-04-06 07:35:00|10608|10606.5|10613|10611.5|10613.5|10612|10608|10606.5|4838
1680766800000|2023-04-06 07:40:00|10613.5|10612|10611.5|10610|10615.5|10614|10611|10609.5|3460
1680767100000|2023-04-06 07:45:00|10611|10609.5|10611.5|10610|10613|10611.5|10610.5|10609|3912
1680767400000|2023-04-06 07:50:00|10611|10609.5|10612|10610.5|10614|10612.5|10610|10608.5|2544
1680767700000|2023-04-06 07:55:00|10611.5|10610|10611|10609.5|10612.5|10611|10610.5|10609|1426
1680768000000|2023-04-06 08:00:00|10611.5|10610|10609|10607.5|10611.5|10610|10609|10607.5|879
1680768300000|2023-04-06 08:05:00|10608.5|10607|10610.5|10609|10610.5|10609|10608.5|10607|2075
1680768600000|2023-04-06 08:10:00|10611|10609.5|10612|10610.5|10612.5|10611|10610|10608.5|2411
1680768900000|2023-04-06 08:15:00|10612.5|10611|10612|10610.5|10614.5|10613|10612|10610.5|1519
1680769200000|2023-04-06 08:20:00|10612.5|10610|10614|10612.5|10615|10613.5|10612.5|10610|1738
1680769500000|2023-04-06 08:25:00|10614.5|10613|10616.5|10615|10617|10615.5|10614.5|10613|2295
1680769800000|2023-04-06 08:30:00|10617|10615.5|10615.5|10614|10618|10616.5|10615.5|10613.5|2629
1680770100000|2023-04-06 08:35:00|10616|10614.5|10615.5|10614|10617.5|10616|10615.5|10614|2149
1680770400000|2023-04-06 08:40:00|10615|10613.5|10613.5|10612|10616.5|10615|10613.5|10612|2830
1680770700000|2023-04-06 08:45:00|10613|10611.5|10614.5|10613|10614.5|10613|10612.5|10611|3664
1680771000000|2023-04-06 08:50:00|10614|10612.5|10614|10612.5|10615|10613.5|10613.5|10612|1904
1680771300000|2023-04-06 08:55:00|10614.5|10613|10611.5|10610|10615|10613|10611.5|10609.5|1668
1680771600000|2023-04-06 09:00:00|10612|10610.5|10611.5|10610|10612|10610.5|10610.5|10609|2895
1680771900000|2023-04-06 09:05:00|10611|10609.5|10613.5|10612|10613.5|10612|10611|10609.5|3270
1680772200000|2023-04-06 09:10:00|10613|10611.5|10614.5|10613|10614.5|10613|10613|10611.5|1447
1680772500000|2023-04-06 09:15:00|10614|10612.5|10615|10613.5|10615|10613.5|10613|10611.5|1210
1680772800000|2023-04-06 09:20:00|10614.5|10613|10613|10611.5|10615|10613.5|10613|10611.5|1325
1680773100000|2023-04-06 09:25:00|10613.5|10612|10613.5|10612|10614|10612.5|10613|10611.5|1948
1680773400000|2023-04-06 09:30:00|10613|10611.5|10612|10610.5|10613.5|10611.5|10611.5|10610|4000
1680773700000|2023-04-06 09:35:00|10611.5|10610|10609.5|10608|10612|10610.5|10609.5|10608|1138
1680774000000|2023-04-06 09:40:00|10609|10607.5|10610.5|10609|10611|10609.5|10609|10607.5|2487
1680774300000|2023-04-06 09:45:00|10611|10609.5|10610|10608.5|10611|10609.5|10609.5|10608|1971
1680774600000|2023-04-06 09:50:00|10610.5|10609|10611|10609.5|10611|10609.5|10610.5|10608.5|807
1680774900000|2023-04-06 09:55:00|10611.5|10610|10610.5|10609|10611.5|10610|10610|10608.5|970
1680775200000|2023-04-06 10:00:00|10611|10608.5|10610.5|10609|10611.5|10609.5|10610.5|10608.5|792
1680775500000|2023-04-06 10:05:00|10611|10609.5|10610.5|10608.5|10611|10609.5|10610|10608.5|1270
1680775800000|2023-04-06 10:10:00|10610|10609|10611|10609.5|10611|10609.5|10610|10608.5|830
1680776100000|2023-04-06 10:15:00|10610.5|10609|10610|10608.5|10611.5|10610|10610|10608.5|1491
1680776400000|2023-04-06 10:20:00|10609.5|10608|10609.5|10608|10610|10608.5|10609|10607.5|1949
1680776700000|2023-04-06 10:25:00|10610|10608.5|10609.5|10608|10610|10608.5|10609|10607.5|1352
1680777000000|2023-04-06 10:30:00|10609|10607.5|10612|10610.5|10612|10610.5|10609|10607.5|1522
1680777300000|2023-04-06 10:35:00|10612.5|10611|10612|10610.5|10612.5|10611|10611.5|10610|1781
1680777600000|2023-04-06 10:40:00|10612.5|10611|10613|10611.5|10613.5|10612|10612.5|10611|1831
1680777900000|2023-04-06 10:45:00|10612.5|10611|10611|10609.5|10613|10611.5|10611|10609.5|1662
1680778200000|2023-04-06 10:50:00|10611.5|10610|10611|10609.5|10612|10610.5|10611|10609.5|2415
1680778500000|2023-04-06 10:55:00|10611.5|10610|10610.5|10609|10611.5|10610|10610.5|10609|1078
1680778800000|2023-04-06 11:00:00|10611|10609.5|10611.5|10610|10612|10610.5|10610.5|10609|914
1680779100000|2023-04-06 11:05:00|10612|10610.5|10613|10611.5|10613|10611.5|10611.5|10610|2986
1680779400000|2023-04-06 11:10:00|10612.5|10611|10612.5|10611|10613.5|10612|10612.5|10611|4197
1680779700000|2023-04-06 11:15:00|10613|10611.5|10612.5|10611|10613|10611.5|10612.5|10611|1213
1680780000000|2023-04-06 11:20:00|10612|10610.5|10610.5|10609|10612|10610.5|10610|10608.5|2618
1680780300000|2023-04-06 11:25:00|10610|10608.5|10610.5|10609|10610.5|10609|10610|10608.5|1275
1680780600000|2023-04-06 11:30:00|10610|10608.5|10610.5|10609|10611|10609.5|10610|10608.5|3346
1680780900000|2023-04-06 11:35:00|10611|10609.5|10610|10608.5|10611|10609.5|10610|10608.5|939
1680781200000|2023-04-06 11:40:00|10609.5|10608|10612.5|10611|10612.5|10611|10609.5|10608|2771
1680781500000|2023-04-06 11:45:00|10612|10610.5|10613|10611.5|10613|10611.5|10611.5|10610|1618
1680781800000|2023-04-06 11:50:00|10612.5|10611|10612|10610.5|10613|10611.5|10611.5|10610|994
1680782100000|2023-04-06 11:55:00|10612.5|10611|10613.5|10612|10613.5|10612|10612|10610.5|1753
1680782400000|2023-04-06 12:00:00|10613|10611.5|10614|10612.5|10614|10612.5|10613|10611.5|1681
1680782700000|2023-04-06 12:05:00|10614.5|10613|10616|10614.5|10616|10614.5|10614.5|10613|2367
1680783000000|2023-04-06 12:10:00|10616.5|10614|10616|10614.5|10617|10615.5|10616|10614|3579
1680783300000|2023-04-06 12:15:00|10615.5|10614|10616|10614.5|10617|10615.5|10615.5|10614|2649
1680783600000|2023-04-06 12:20:00|10615.5|10614|10617|10615.5|10617.5|10616|10615.5|10614|1768
1680783900000|2023-04-06 12:25:00|10616.5|10615|10617|10615.5|10617|10615.5|10616|10614|3192
1680784200000|2023-04-06 12:30:00|10616.5|10615|10613|10611.5|10619.5|10618|10612.5|10611|4383
1680784500000|2023-04-06 12:35:00|10613.5|10612|10610.5|10609|10613.5|10612|10609.5|10608|5401
1680784800000|2023-04-06 12:40:00|10611|10609.5|10610|10608|10612|10610.5|10608.5|10607|2535
1680785100000|2023-04-06 12:45:00|10609.5|10608.5|10607.5|10606|10610.5|10608.5|10607.5|10606|3966
1680785400000|2023-04-06 12:50:00|10607|10605.5|10609.5|10608|10610|10608.5|10607|10605.5|2044
1680785700000|2023-04-06 12:55:00|10609|10607.5|10609|10607.5|10610.5|10608.5|10609|10607.5|1692
1680786000000|2023-04-06 13:00:00|10608.5|10607|10606|10604.5|10609|10607.5|10606|10604.5|2473
1680786300000|2023-04-06 13:05:00|10605.5|10604|10605.5|10604|10605.5|10604|10603.5|10602|3247
1680786600000|2023-04-06 13:10:00|10605|10603.5|10604.5|10603|10605.5|10604|10604|10602.5|1511
1680786900000|2023-04-06 13:15:00|10605|10603.5|10602.5|10601|10605|10603.5|10602|10600.5|4934
1680787200000|2023-04-06 13:20:00|10603|10601.5|10603.5|10601.5|10603.5|10602|10602.5|10601|3296
1680787500000|2023-04-06 13:25:00|10603|10602|10604|10602.5|10604.5|10603|10603|10601.5|4872
1680787800000|2023-04-06 13:30:00|10603.5|10602|10605|10603.5|10605|10603.5|10603.5|10602|1804
1680788100000|2023-04-06 13:35:00|10604.5|10603|10605|10603.5|10606|10604.5|10604.5|10603|1630
1680788400000|2023-04-06 13:40:00|10604.5|10603|10603|10601.5|10605.5|10604|10603|10601.5|1000
1680788700000|2023-04-06 13:45:00|10603.5|10602|10602|10600.5|10604|10602.5|10602|10600.5|1761
1680789000000|2023-04-06 13:50:00|10602.5|10601|10603|10601.5|10604|10602.5|10602.5|10601|1462
1680789300000|2023-04-06 13:55:00|10603.5|10602|10601|10599.5|10603.5|10602|10601|10599.5|2781
1680789600000|2023-04-06 14:00:00|10601.5|10600|10602.5|10601|10602.5|10601|10601|10599.5|4120
1680789900000|2023-04-06 14:05:00|10603|10600.5|10602.5|10601|10603.5|10602|10602|10600.5|3384
1680790200000|2023-04-06 14:10:00|10603|10601.5|10604|10602.5|10604|10602.5|10602|10600.5|2595
1680790500000|2023-04-06 14:15:00|10603.5|10602|10601.5|10600|10604|10602.5|10601.5|10600|1767
1680790800000|2023-04-06 14:20:00|10602|10600.5|10601|10599.5|10602|10600.5|10601|10599.5|1490
1680791100000|2023-04-06 14:25:00|10600.5|10599|10600.5|10599|10601|10599.5|10599.5|10598|2718
1680791400000|2023-04-06 14:30:00|10601|10599.5|10599|10597.5|10601|10599.5|10598.5|10597|3402
1680791700000|2023-04-06 14:35:00|10598.5|10597|10600.5|10599|10600.5|10599|10598.5|10597|3519
1680792000000|2023-04-06 14:40:00|10600|10598.5|10601|10599.5|10601.5|10600|10599.5|10598|1045
1680792300000|2023-04-06 14:45:00|10601.5|10600|10602|10600.5|10602|10600.5|10601|10599.5|2876
1680792600000|2023-04-06 14:50:00|10601.5|10600|10602|10600|10602.5|10600.5|10601.5|10600|1317
1680792900000|2023-04-06 14:55:00|10601.5|10600.5|10602.5|10601|10602.5|10601|10600.5|10599|2278
1680793200000|2023-04-06 15:00:00|10603|10601.5|10602|10600.5|10603|10601.5|10601.5|10600|652
1680793500000|2023-04-06 15:05:00|10601.5|10600|10599.5|10598|10602|10600.5|10599.5|10597.5|3175
1680793800000|2023-04-06 15:10:00|10600|10598.5|10600|10598.5|10601|10599.5|10599.5|10598|2372
1680794100000|2023-04-06 15:15:00|10600.5|10599|10600|10598.5|10600.5|10599|10600|10598.5|1403
1680794400000|2023-04-06 15:20:00|10600.5|10599|10600.5|10599|10601|10599.5|10600|10598.5|1883
1680794700000|2023-04-06 15:25:00|10601|10598.5|10601.5|10600|10601.5|10600|10600.5|10598.5|1024
1680795000000|2023-04-06 15:30:00|10601|10599.5|10600.5|10599|10601|10600|10600|10598.5|772
1680795300000|2023-04-06 15:35:00|10601|10599.5|10600|10598.5|10601|10599.5|10600|10598.5|217
1680795600000|2023-04-06 15:40:00|10599.5|10598|10599.5|10598|10600|10598.5|10599|10597.5|5147
1680795900000|2023-04-06 15:45:00|10600|10598.5|10600|10598.5|10600|10598.5|10599|10597.5|442
1680796200000|2023-04-06 15:50:00|10599.5|10598|10599.5|10598|10600|10598.5|10599.5|10597.5|843
1680796500000|2023-04-06 15:55:00|10599|10597.5|10600.5|10598.5|10600.5|10599|10599|10597.5|621
1680796800000|2023-04-06 16:00:00|10600|10599|10599.5|10598|10600.5|10599|10599.5|10598|300
1680797100000|2023-04-06 16:05:00|10600|10598.5|10600.5|10599|10600.5|10599|10599.5|10598.5|562
1680797400000|2023-04-06 16:10:00|10600|10598.5|10600|10598.5|10600.5|10599|10600|10598.5|454
1680797700000|2023-04-06 16:15:00|10599.5|10598|10600.5|10599|10600.5|10599|10599.5|10598|432
1680798000000|2023-04-06 16:20:00|10600|10598.5|10600|10598.5|10600.5|10599|10599.5|10598|809
1680798300000|2023-04-06 16:25:00|10599.5|10598|10599.5|10598|10599.5|10598|10599.5|10598|449
1680798600000|2023-04-06 16:30:00|10599|10597.5|10599.5|10597.5|10599.5|10598|10599|10597.5|368
1680798900000|2023-04-06 16:35:00|10599|10598|10599|10597.5|10599.5|10598|10599|10597.5|187
1680799200000|2023-04-06 16:40:00|10599.5|10598|10600|10598.5|10600|10598.5|10599|10597.5|630
1680799500000|2023-04-06 16:45:00|10600.5|10599|10600.5|10599|10600.5|10599|10600|10598.5|131
1680799800000|2023-04-06 16:50:00|10601|10599.5|10601.5|10600|10601.5|10600|10600.5|10599|117
1680800100000|2023-04-06 16:55:00|10602|10599.5|10601.5|10600|10602|10600|10601|10599.5|203
1680800400000|2023-04-06 17:00:00|10601|10599.5|10601|10599.5|10601.5|10600|10601|10599.5|178
1680800700000|2023-04-06 17:05:00|10600.5|10599|10600.5|10599|10601|10599.5|10600.5|10599|39
1680801000000|2023-04-06 17:10:00|10601|10599.5|10601|10599.5|10601|10599.5|10601|10599|20
1680801300000|2023-04-06 17:15:00||10599||10599.5||10599.5||10599|8
1680801600000|2023-04-06 17:20:00|10600.5|10599|10600.5|10599|10600.5|10599.5|10600.5|10599|33
1680801900000|2023-04-06 17:25:00|10600|10598.5|10600.5|10599|10600.5|10599|10600|10598.5|361
1680802200000|2023-04-06 17:30:00|10600|10598.5|10600.5|10599|10600.5|10599|10600|10598.5|14
1680803100000|2023-04-06 17:45:00|10600|10598.5|10600|10598.5|10600|10598.5|10600|10598.5|111
1680803400000|2023-04-06 17:50:00||10598||10598.5||10598.5||10598|69
1680803700000|2023-04-06 17:55:00|10599.5|10598|10600|10598|10600|10598.5|10599.5|10598|59
1680804000000|2023-04-06 18:00:00|10599.5|10598.5|10599.5|10598|10600|10598.5|10599.5|10598|31
1680804300000|2023-04-06 18:05:00|10599|10597.5|10600|10598.5|10600|10598.5|10599|10597.5|30
1680804600000|2023-04-06 18:10:00|10599.5|10598|10599.5|10598|10599.5|10598|10599.5|10597.5|34
1680804900000|2023-04-06 18:15:00|10599|10597.5|10598.5|10597|10599.5|10598|10598.5|10596.5|208
1680805200000|2023-04-06 18:20:00|10598|10596.5|10598|10596.5|10598.5|10597|10598|10596.5|156
1680805500000|2023-04-06 18:25:00|10597.5|10596|10597.5|10596|10597.5|10596|10597.5|10596|35
1680805800000|2023-04-06 18:30:00|10598|10596.5|10597.5|10596|10598|10596.5|10597.5|10596|44
1680806100000|2023-04-06 18:35:00|10597|10595.5|10597|10595.5|10597|10595.5|10597|10595.5|148
1680806400000|2023-04-06 18:40:00|10597.5|10596|10597.5|10596|10597.5|10596|10597|10595.5|64
1680806700000|2023-04-06 18:45:00|10597|10595.5|10597|10595.5|10597.5|10595.5|10597|10595.5|25
1680807000000|2023-04-06 18:50:00|||||||||195
1680807300000|2023-04-06 18:55:00|10597.5|10596|10597.5|10596|10597.5|10596|10597.5|10596|71
1680807600000|2023-04-06 19:00:00|10597|10595.5|10597|10595.5|10597.5|10596|10597|10595.5|122
1680807900000|2023-04-06 19:05:00|10597.5|10596|10597.5|10596|10597.5|10596|10597.5|10596|50
1680808200000|2023-04-06 19:10:00|||||||||1
1680808500000|2023-04-06 19:15:00|10597|10595.5|10598|10596.5|10598|10596.5|10597|10595.5|99
1680808800000|2023-04-06 19:20:00|10597.5|10596|10597.5|10596|10597.5|10596.5|10597.5|10596|29
1680809100000|2023-04-06 19:25:00|10597|10595.5|10597|10595.5|10597|10596|10597|10595.5|4
1680809400000|2023-04-06 19:30:00|10597.5|10596|10597.5|10596|10597.5|10596|10597.5|10596|14
1680809700000|2023-04-06 19:35:00|||||||||14
1680810000000|2023-04-06 19:40:00|10598|10596.5|10597.5|10596|10598|10596.5|10597.5|10596|108
1680810300000|2023-04-06 19:45:00|10598|10596.5|10598|10596.5|10598|10596.5|10598|10596.5|52
1680810600000|2023-04-06 19:50:00|10597.5|10596|10598.5|10597|10599|10597.5|10597.5|10596|207
1680810900000|2023-04-06 19:55:00|10599|10597.5|10599|10597|10600.5|10599|10599|10597|202
1681172100000|2023-04-11 00:15:00|10589|10587.5|10589|10587.5|10591|10589.5|10587.5|10586|567
1681172400000|2023-04-11 00:20:00|10588.5|10587|10585.5|10584|10588.5|10587|10585|10583.5|427
1681172700000|2023-04-11 00:25:00|10586|10581|10582.5|10581|10586|10583|10581.5|10580|557
1681173000000|2023-04-11 00:30:00|10582|10580.5|10582.5|10581|10583|10581.5|10582|10580.5|77
1681173300000|2023-04-11 00:35:00|10582|10580.5|10582|10580.5|10582|10580.5|10580.5|10579|565
1681173600000|2023-04-11 00:40:00|10582.5|10581|10581.5|10580|10582.5|10581|10581.5|10580|226
1681173900000|2023-04-11 00:45:00|10582|10580.5|10583|10581|10583|10581.5|10581.5|10580|205
1681174200000|2023-04-11 00:50:00|10583.5|10581.5|10583|10581.5|10583.5|10582|10582.5|10581|111
1681174500000|2023-04-11 00:55:00|10583.5|10581|10583|10581.5|10583.5|10581.5|10582.5|10581|101
1681174800000|2023-04-11 01:00:00|10582.5|10581|10583|10581.5|10583|10581.5|10582.5|10581|20
1681175100000|2023-04-11 01:05:00|10583.5|10582|10583.5|10581.5|10583.5|10582|10583|10581.5|47
1681175400000|2023-04-11 01:10:00|10584|10582|10583|10581.5|10584|10582.5|10583|10581.5|138
1681175700000|2023-04-11 01:15:00|10583.5|10582|10582.5|10581|10583.5|10582|10582|10580.5|71
1681176000000|2023-04-11 01:20:00|10583|10580.5|10582.5|10581|10583|10581|10582|10580.5|57
1681176300000|2023-04-11 01:25:00|10582|10580.5|10582.5|10581|10582.5|10581|10582|10580.5|18
1681176600000|2023-04-11 01:30:00|10582|10580.5|10581.5|10580|10582|10580.5|10581|10579.5|42
1681176900000|2023-04-11 01:35:00|10581|10579.5|10581.5|10580|10581.5|10580|10581|10579.5|39
1681177200000|2023-04-11 01:40:00|10582|10580.5|10582|10580.5|10582|10580.5|10581.5|10580|29
1681177500000|2023-04-11 01:45:00|10582.5|10581|10582|10580.5|10582.5|10581|10582|10580.5|75
1681177800000|2023-04-11 01:50:00|10581.5|10580|10581.5|10580|10582|10580|10581|10579.5|52
1681178100000|2023-04-11 01:55:00|10582|10580.5|10582|10580.5|10582|10580.5|10581|10579.5|67
1681178400000|2023-04-11 02:00:00|||||||||11
1681178700000|2023-04-11 02:05:00|10581.5|10580|10582|10580|10582|10580|10581.5|10580|86
1681179000000|2023-04-11 02:10:00|10581.5|10580.5|10581.5|10580|10581.5|10580.5|10581|10579.5|49
1681179300000|2023-04-11 02:15:00|||||||||36
1681179600000|2023-04-11 02:20:00|10582|10580.5|10582|10580.5|10582|10580.5|10581.5|10580.5|68
1681179900000|2023-04-11 02:25:00|10581.5|10580|10581.5|10580|10581.5|10580|10581.5|10580|42
1681180200000|2023-04-11 02:30:00|10582|10580.5|10582|10580.5|10582|10580.5|10582|10580.5|112
1681180500000|2023-04-11 02:35:00|10581.5|10580|10581.5|10580|10582|10580|10581.5|10580|81
1681180800000|2023-04-11 02:40:00|10582|10580.5|10582|10580.5|10582|10580.5|10581.5|10580|258
1681181700000|2023-04-11 02:55:00|||||||||44
1681182000000|2023-04-11 03:00:00|||||||||1
1681182300000|2023-04-11 03:05:00|||||||||73
1681182600000|2023-04-11 03:10:00|10582.5|10581|10582.5|10581|10582.5|10581|10582.5|10581|10
1681182900000|2023-04-11 03:15:00|||||||||10
1681183200000|2023-04-11 03:20:00|||||||||12
1681184700000|2023-04-11 03:45:00|||||||||3
1681185000000|2023-04-11 03:50:00|||||||||2
1681185900000|2023-04-11 04:05:00|||||||||1
1681186200000|2023-04-11 04:10:00|10582|10580.5|10582|10580.5|10582|10580.5|10582|10580.5|61
1681186800000|2023-04-11 04:20:00|||||||||1
1681187100000|2023-04-11 04:25:00|10582.5|10581|10582.5|10581|10582.5|10581|10582.5|10581|55
1681187400000|2023-04-11 04:30:00|10583|10581.5|10583|10581.5|10583.5|10582|10583|10581.5|63
1681187700000|2023-04-11 04:35:00|10583.5|10582|10583.5|10582|10583.5|10582|10583.5|10582|118
1681188000000|2023-04-11 04:40:00|10583|10581.5|10582.5|10581|10583|10581.5|10582.5|10581|84
1681189200000|2023-04-11 05:00:00|10583|10581.5|10583|10581.5|10583|10581.5|10583|10581.5|61
1681189500000|2023-04-11 05:05:00|10583.5|10582|10583.5|10582|10583.5|10582|10583.5|10581.5|23
1681189800000|2023-04-11 05:10:00|||||||||1
1681190100000|2023-04-11 05:15:00|10583|10581.5|10582.5|10581|10583|10581.5|10582.5|10581|76
1681190400000|2023-04-11 05:20:00|10583|10581.5|10582|10580.5|10583|10581.5|10582|10580.5|127
1681190700000|2023-04-11 05:25:00|10581.5|10580|10582|10580.5|10582|10580.5|10581.5|10580|96
1681191000000|2023-04-11 05:30:00|||||||||26
1681191300000|2023-04-11 05:35:00|10581.5|10580|10581.5|10580|10581.5|10580|10581.5|10580|52
1681191600000|2023-04-11 05:40:00|10581|10579.5|10581.5|10580|10581.5|10580|10581|10579.5|147
1681191900000|2023-04-11 05:45:00|10582|10580.5|10581|10579.5|10582.5|10581|10581|10579.5|240
1681192200000|2023-04-11 05:50:00|10581.5|10580|10581.5|10580|10581.5|10580|10581.5|10580|44
1681192500000|2023-04-11 05:55:00|10582|10580.5|10583.5|10582|10584|10582.5|10581.5|10580|308
1681192800000|2023-04-11 06:00:00|10582.5|10581|10577|10575.5|10582.5|10581|10576.5|10575|1720
1681193100000|2023-04-11 06:05:00|10576.5|10575|10577|10575.5|10577|10575.5|10575|10573.5|1244
1681193400000|2023-04-11 06:10:00|10576.5|10575|10577|10575.5|10577|10575.5|10576|10574.5|932
1681193700000|2023-04-11 06:15:00|10577.5|10576|10581|10579.5|10581|10579.5|10577|10575.5|1088
1681194000000|2023-04-11 06:20:00|10581.5|10580|10581|10579.5|10582.5|10581|10580.5|10579|946
1681194300000|2023-04-11 06:25:00|10581.5|10580|10581.5|10580|10581.5|10580|10580|10578.5|1247
1681194600000|2023-04-11 06:30:00|10582|10580.5|10580.5|10579|10582|10580.5|10580|10578.5|1651
1681194900000|2023-04-11 06:35:00|10580|10578.5|10581.5|10580|10582.5|10581|10580|10578.5|944
1681195200000|2023-04-11 06:40:00|10582|10580.5|10582.5|10581|10583|10581.5|10581.5|10580|1717
1681195500000|2023-04-11 06:45:00|10582|10580.5|10582|10580.5|10582|10580.5|10581.5|10580|545
1681195800000|2023-04-11 06:50:00|10581.5|10580|10580|10578.5|10581.5|10580|10579|10577.5|1953
1681196100000|2023-04-11 06:55:00|10579.5|10578|10577|10575.5|10580|10578.5|10577|10575.5|2347
1681196400000|2023-04-11 07:00:00|10577.5|10576|10577.5|10576|10578|10576.5|10574.5|10573|4588
1681196700000|2023-04-11 07:05:00|10578|10576.5|10577|10575.5|10578|10576.5|10574.5|10573|3903
1681197000000|2023-04-11 07:10:00|10577.5|10575|10577|10575|10577.5|10576|10576|10574.5|2154
1681197300000|2023-04-11 07:15:00|10576.5|10574.5|10577|10575.5|10577|10575.5|10575.5|10574|1204
1681197600000|2023-04-11 07:20:00|10577.5|10576|10579|10577.5|10580|10578.5|10577|10576|1849
1681197900000|2023-04-11 07:25:00|10579.5|10578|10581|10579.5|10583|10581.5|10579|10577.5|2011
1681198200000|2023-04-11 07:30:00|10581.5|10580|10582.5|10581|10582.5|10581|10581|10579.5|1560
1681198500000|2023-04-11 07:35:00|10583|10581.5|10583|10581.5|10584.5|10583|10582.5|10581|2143
1681198800000|2023-04-11 07:40:00|10582.5|10581|10584|10582|10584|10582.5|10582.5|10581|2676
1681199100000|2023-04-11 07:45:00|10583.5|10582.5|10584.5|10583|10584.5|10583|10583|10581.5|819
1681199400000|2023-04-11 07:50:00|10584|10582.5|10585.5|10584|10585.5|10584|10583.5|10582|1763
1681199700000|2023-04-11 07:55:00|10586|10584.5|10585|10583.5|10586|10584.5|10584.5|10583|1056
1681200000000|2023-04-11 08:00:00|10585.5|10584|10586.5|10585|10586.5|10585|10584.5|10583|1411
1681200300000|2023-04-11 08:05:00|10586|10584.5|10584.5|10583|10586.5|10585|10584.5|10583|1378
1681200600000|2023-04-11 08:10:00|10584|10582.5|10584|10582.5|10584.5|10583|10583|10581.5|1214
1681200900000|2023-04-11 08:15:00|10583.5|10582|10583.5|10582|10585|10583|10583|10581.5|1410
1681201200000|2023-04-11 08:20:00|10584|10582.5|10583.5|10582|10584|10582.5|10583|10581.5|906
1681201500000|2023-04-11 08:25:00|10584|10582.5|10585.5|10584|10585.5|10584|10584|10582.5|739
1681201800000|2023-04-11 08:30:00|10585|10583.5|10583.5|10582|10585|10583.5|10583|10581.5|1219
1681202100000|2023-04-11 08:35:00|10584|10582.5|10585.5|10584|10586|10584.5|10583.5|10582|1224
1681202400000|2023-04-11 08:40:00|10586|10583.5|10586|10584.5|10586.5|10585|10585|10583.5|1830
1681202700000|2023-04-11 08:45:00|10585.5|10584|10583.5|10582|10585.5|10584|10583.5|10582|1524
1681203000000|2023-04-11 08:50:00|10584|10582.5|10581|10579.5|10584|10582.5|10581|10579.5|979
1681203300000|2023-04-11 08:55:00|10581.5|10580|10583.5|10581.5|10583.5|10582|10581|10579.5|3103
1681203600000|2023-04-11 09:00:00|10583|10582|10582|10580.5|10583.5|10582|10582|10580.5|1005
1681203900000|2023-04-11 09:05:00|10581.5|10580|10580.5|10579|10581.5|10580.5|10580|10578.5|3091
1681204200000|2023-04-11 09:10:00|10580|10578.5|10581.5|10580|10581.5|10580|10580|10578.5|993
1681204500000|2023-04-11 09:15:00|10581|10579.5|10581|10579.5|10581.5|10580|10580.5|10579|1028
1681204800000|2023-04-11 09:20:00|10581.5|10580|10580.5|10579|10581.5|10580|10580.5|10579|427
1681205100000|2023-04-11 09:25:00|10580|10578.5|10579|10577.5|10580.5|10579|10579|10577.5|665
1681205400000|2023-04-11 09:30:00|10579.5|10578|10580|10578.5|10580|10578.5|10578|10576.5|2211
1681205700000|2023-04-11 09:35:00|10580.5|10579|10578|10576.5|10581|10579.5|10577.5|10575.5|1268
1681206000000|2023-04-11 09:40:00|10577.5|10576|10579.5|10577.5|10580|10578.5|10577.5|10576|1389
1681206300000|2023-04-11 09:45:00|10579|10578|10579.5|10578|10579.5|10578|10579|10577.5|1206
1681206600000|2023-04-11 09:50:00|10579|10577.5|10580|10578.5|10580|10578.5|10579|10577.5|1060
1681206900000|2023-04-11 09:55:00|10580.5|10579|10579.5|10578|10581.5|10579.5|10579.5|10578|918
1681207200000|2023-04-11 10:00:00|10579|10577.5|10580.5|10578.5|10580.5|10579|10578|10576.5|632
1681207500000|2023-04-11 10:05:00|10580|10578|10580|10578.5|10580.5|10579|10579.5|10578|794
1681207800000|2023-04-11 10:10:00|10580.5|10578|10577.5|10576|10580.5|10578|10577.5|10576|2047
1681208100000|2023-04-11 10:15:00|10577|10575.5|10577|10575.5|10578|10576.5|10577|10575.5|1457
1681208400000|2023-04-11 10:20:00|10577.5|10576|10577|10575.5|10577.5|10576|10576.5|10575|1066
1681208700000|2023-04-11 10:25:00|10577.5|10576|10577|10575.5|10577.5|10576|10576|10574.5|619
1681209000000|2023-04-11 10:30:00|10576.5|10575|10576.5|10575|10577|10575.5|10576|10574.5|3751
1681209300000|2023-04-11 10:35:00|10577|10575.5|10577|10575|10577.5|10576|10576.5|10575|864
1681209600000|2023-04-11 10:40:00|10576.5|10575.5|10578|10576.5|10578.5|10577|10576.5|10575|1000
1681209900000|2023-04-11 10:45:00|10577.5|10576|10578.5|10577|10578.5|10577|10577.5|10576|748
1681210200000|2023-04-11 10:50:00|10579|10577.5|10578.5|10577|10579|10577.5|10578.5|10577|479
1681210500000|2023-04-11 10:55:00|10579|10577.5|10578.5|10577|10579|10577.5|10578.5|10576.5|705
1681210800000|2023-04-11 11:00:00|10579|10577.5|10579.5|10578|10579.5|10578|10579|10577.5|252
1681211100000|2023-04-11 11:05:00|10579|10577.5|10578.5|10577|10579|10577.5|10578|10576.5|563
1681211400000|2023-04-11 11:10:00|10578|10576.5|10578|10576.5|10578|10577|10578|10576.5|197
1681211700000|2023-04-11 11:15:00|10578.5|10577|10578.5|10576.5|10578.5|10577|10578|10576.5|1344
1681212000000|2023-04-11 11:20:00|10578|10577|10577|10575.5|10578|10577|10577|10575.5|3076
1681212300000|2023-04-11 11:25:00|10576.5|10575|10576.5|10574.5|10576.5|10575|10576|10574.5|1072
1681212600000|2023-04-11 11:30:00|10576|10575|10573.5|10572|10576.5|10575|10573.5|10572|2544
1681212900000|2023-04-11 11:35:00|10573|10571.5|10573|10571.5|10573.5|10572|10571.5|10570|2428
1681213200000|2023-04-11 11:40:00|10572.5|10571|10574|10572.5|10574|10572.5|10572|10570.5|2808
1681213500000|2023-04-11 11:45:00|10574.5|10573|10575|10573.5|10575|10573.5|10574|10572.5|1755
1681213800000|2023-04-11 11:50:00|10575.5|10574|10575.5|10574|10575.5|10574|10574.5|10573|592
1681214100000|2023-04-11 11:55:00|10576|10574.5|10577|10575.5|10577|10575.5|10575.5|10574|2205
1681214400000|2023-04-11 12:00:00|10576.5|10575|10576|10574.5|10577|10575.5|10576|10574.5|1675
1681214700000|2023-04-11 12:05:00|10576.5|10575|10575.5|10574|10576.5|10575|10575.5|10574|12122
1681215000000|2023-04-11 12:10:00|10576|10574.5|10576|10574.5|10576|10574.5|10575.5|10574|1195
1681215300000|2023-04-11 12:15:00|10576.5|10575|10576|10574.5|10576.5|10575|10576|10574.5|796
1681215600000|2023-04-11 12:20:00|10575.5|10574|10576|10574.5|10577|10575.5|10575.5|10574|1183
1681215900000|2023-04-11 12:25:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|237
1681216200000|2023-04-11 12:30:00|10577|10575.5|10577|10575.5|10578|10576.5|10576.5|10575|2023
1681216500000|2023-04-11 12:35:00|10577.5|10576|10578|10576.5|10578|10576.5|10577|10575.5|1175
1681216800000|2023-04-11 12:40:00|10578.5|10577|10577|10575.5|10578.5|10577|10577|10575.5|1377
1681217100000|2023-04-11 12:45:00|10577.5|10576|10578|10576.5|10578|10576.5|10577|10575.5|1742
1681217400000|2023-04-11 12:50:00|10577.5|10576|10577|10575.5|10578|10576.5|10576.5|10575|1257
1681217700000|2023-04-11 12:55:00|10576.5|10575|10576.5|10575|10577|10575.5|10576.5|10575|231
1681218000000|2023-04-11 13:00:00|10576|10574.5|10574.5|10573|10576.5|10574.5|10574.5|10572.5|716
1681218300000|2023-04-11 13:05:00|10574|10572.5|10572.5|10570.5|10574.5|10573|10572|10570.5|3147
1681218600000|2023-04-11 13:10:00|10572|10571|10572.5|10571|10572.5|10571|10571.5|10570|2020
1681218900000|2023-04-11 13:15:00|10572|10570.5|10570|10568.5|10572|10571|10569.5|10568|3821
1681219200000|2023-04-11 13:20:00|10570.5|10569|10571|10569.5|10571|10569.5|10570|10568.5|2923
1681219500000|2023-04-11 13:25:00|10570.5|10569|10573|10571.5|10573.5|10572|10570.5|10569|4221
1681219800000|2023-04-11 13:30:00|10573.5|10571|10571.5|10570|10573.5|10571|10571|10569.5|2218
1681220100000|2023-04-11 13:35:00|10571|10569.5|10570.5|10569|10572|10570.5|10570.5|10569|2206
1681220400000|2023-04-11 13:40:00|10570|10568.5|10569.5|10568|10570.5|10569|10569|10567.5|3579
1681220700000|2023-04-11 13:45:00|10569|10567.5|10569|10567.5|10569.5|10568|10568.5|10567|2033
1681221000000|2023-04-11 13:50:00|10568.5|10567|10569|10567.5|10569.5|10568|10568.5|10567|1493
1681221300000|2023-04-11 13:55:00|10569.5|10568|10569.5|10568|10569.5|10568|10568.5|10567|1874
1681221600000|2023-04-11 14:00:00|10569|10567.5|10568|10566.5|10569|10567.5|10568|10566.5|2106
1681221900000|2023-04-11 14:05:00|10568.5|10567|10569.5|10568|10569.5|10568|10568.5|10567|3601
1681222200000|2023-04-11 14:10:00|10570|10568.5|10568.5|10567|10570|10568.5|10568.5|10567|2102
1681222500000|2023-04-11 14:15:00|10568|10566.5|10568|10566.5|10569|10567.5|10567.5|10566|3560
1681222800000|2023-04-11 14:20:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|935
1681223100000|2023-04-11 14:25:00|10567.5|10566|10568.5|10567|10568.5|10567|10567.5|10566|2122
1681223400000|2023-04-11 14:30:00|10569|10566.5|10568.5|10567|10569|10567|10568|10566.5|2126
1681223700000|2023-04-11 14:35:00|10569|10567.5|10569|10567.5|10570|10568.5|10568.5|10567|2365
1681224000000|2023-04-11 14:40:00|10568.5|10567|10568|10566.5|10569|10567.5|10568|10566.5|714
1681224300000|2023-04-11 14:45:00|10568.5|10567|10568|10566.5|10568.5|10567|10568|10566.5|2022
1681224600000|2023-04-11 14:50:00|10567.5|10566|10567|10565.5|10568|10566|10566|10564.5|2393
1681224900000|2023-04-11 14:55:00|10567.5|10566|10567|10565.5|10567.5|10566|10566.5|10565|1652
1681225200000|2023-04-11 15:00:00|10566.5|10565|10566.5|10565|10567|10565.5|10566|10564.5|1140
1681225500000|2023-04-11 15:05:00|10567|10565.5|10569|10567.5|10569|10567.5|10567|10565|3096
1681225800000|2023-04-11 15:10:00|10569.5|10568|10570|10568.5|10570|10568.5|10568.5|10567|3300
1681226100000|2023-04-11 15:15:00|10570.5|10569|10570.5|10569|10571|10569.5|10570|10568|4032
1681226400000|2023-04-11 15:20:00|10570|10568.5|10569.5|10568|10570.5|10569|10569.5|10568|1505
1681226700000|2023-04-11 15:25:00|10570|10568.5|10571|10569.5|10571|10569.5|10569.5|10568|3826
1681227000000|2023-04-11 15:30:00|10570.5|10569|10572|10570.5|10572|10570.5|10570.5|10569|2734
1681227300000|2023-04-11 15:35:00|10572.5|10571|10573|10571.5|10573|10571.5|10572.5|10571|2820
1681227600000|2023-04-11 15:40:00|10573.5|10571|10572.5|10571|10573.5|10572|10572.5|10571|2254
1681227900000|2023-04-11 15:45:00|10573|10570.5|10573|10571.5|10573|10571.5|10572.5|10570.5|1952
1681228200000|2023-04-11 15:50:00|10573.5|10572|10572.5|10571|10573.5|10572|10572.5|10571|2051
1681228500000|2023-04-11 15:55:00|10572|10570.5|10571|10569.5|10572.5|10571|10571|10569.5|880
1681228800000|2023-04-11 16:00:00|10571.5|10569|10571.5|10570|10571.5|10570|10571|10569|1018
1681229100000|2023-04-11 16:05:00|10571|10569.5|10570.5|10569|10571|10569.5|10570|10568.5|300
1681229400000|2023-04-11 16:10:00|10570|10568.5|10570|10568.5|10570|10568.5|10569.5|10568|864
1681229700000|2023-04-11 16:15:00|10570.5|10569|10571|10569.5|10571|10569.5|10570|10568.5|378
1681230000000|2023-04-11 16:20:00|10570.5|10569|10571|10569.5|10571|10569.5|10570.5|10569|261
1681230300000|2023-04-11 16:25:00|10570.5|10569|10571|10569.5|10571.5|10570|10570.5|10569|724
1681230600000|2023-04-11 16:30:00|10571.5|10570|10570|10568.5|10571.5|10570|10570|10568.5|1067
1681230900000|2023-04-11 16:35:00|10570.5|10569|10571|10569|10571|10569.5|10570|10568.5|742
1681231200000|2023-04-11 16:40:00|10570.5|10569.5|10571|10569|10571|10569.5|10570.5|10569|320
1681231500000|2023-04-11 16:45:00|10570.5|10569.5|10571|10569.5|10571|10569.5|10570.5|10569|67
1681231800000|2023-04-11 16:50:00|10570.5|10569|10570|10568.5|10571|10569.5|10570|10568.5|736
1681232100000|2023-04-11 16:55:00|10569.5|10568|10570|10568.5|10570|10568.5|10569.5|10568|433
1681232400000|2023-04-11 17:00:00|10570.5|10569|10570.5|10569|10571|10569.5|10570|10568.5|187
1681232700000|2023-04-11 17:05:00|10570|10568.5|10569.5|10568|10570.5|10569|10569.5|10568|811
1681233000000|2023-04-11 17:10:00|10570|10568.5|10569.5|10568|10570|10568.5|10569.5|10568|149
1681233300000|2023-04-11 17:15:00|10569|10567.5|10569|10567.5|10569|10567.5|10569|10567.5|124
1681233600000|2023-04-11 17:20:00|10569.5|10568|10569.5|10568|10569.5|10568|10569.5|10568|16
1681233900000|2023-04-11 17:25:00|10570|10567.5|10569.5|10568|10570|10568.5|10569.5|10567.5|255
1681234200000|2023-04-11 17:30:00|10570|10568.5|10570.5|10569|10570.5|10569|10570|10568.5|471
1681234500000|2023-04-11 17:35:00|10571|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|222
1681234800000|2023-04-11 17:40:00|10570|10568.5|10570|10568.5|10570.5|10568.5|10569.5|10568|130
1681235100000|2023-04-11 17:45:00|10570.5|10569|10570|10568.5|10570.5|10569|10570|10568.5|11
1681235400000|2023-04-11 17:50:00|10569.5|10568|10570|10568.5|10570|10568.5|10569.5|10568|30
1681235700000|2023-04-11 17:55:00|10569.5|10568|10570|10568.5|10570|10568.5|10569.5|10568|60
1681236000000|2023-04-11 18:00:00|10569.5|10568|10570|10568.5|10570|10568.5|10569.5|10568|19
1681236300000|2023-04-11 18:05:00|10570.5||10570||10570.5||10570||28
1681236600000|2023-04-11 18:10:00|10570.5|10569|10570|10568.5|10570.5|10569|10570|10568.5|40
1681236900000|2023-04-11 18:15:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10568.5|25
1681237200000|2023-04-11 18:20:00|10571|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|74
1681237500000|2023-04-11 18:25:00|10571||10570.5||10571||10570.5||29
1681237800000|2023-04-11 18:30:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|51
1681238100000|2023-04-11 18:35:00|||||||||7
1681238400000|2023-04-11 18:40:00|10570.5|10569|10571|10569|10571|10569.5|10570.5|10569|25
1681238700000|2023-04-11 18:45:00|10570.5|10569.5|10570.5|10569|10570.5|10569.5|10570.5|10569|3
1681239000000|2023-04-11 18:50:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|97
1681239300000|2023-04-11 18:55:00|10570.5|10569|10571.5|10570|10571.5|10570|10570.5|10569|138
1681239600000|2023-04-11 19:00:00|10571|10569.5|10571.5|10570|10571.5|10570|10571|10569.5|100
1681239900000|2023-04-11 19:05:00|10571|10569.5|10571.5|10570|10571.5|10570|10571|10569.5|104
1681240200000|2023-04-11 19:10:00|10571|10569.5|10572|10570.5|10572|10570.5|10571|10569.5|332
1681240500000|2023-04-11 19:15:00|10571.5|10570|10572|10570.5|10572|10570.5|10571.5|10570|214
1681240800000|2023-04-11 19:20:00|10572.5|10571|10572.5|10570.5|10572.5|10571|10572|10570|217
1681241100000|2023-04-11 19:25:00||10571||10571||10571||10570.5|112
1681241400000|2023-04-11 19:30:00|10572|10570.5|10572.5|10571|10572.5|10571|10572|10570.5|124
1681241700000|2023-04-11 19:35:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|184
1681242000000|2023-04-11 19:40:00|10573.5|10571|10573|10571.5|10573.5|10571.5|10572.5|10571|141
1681242300000|2023-04-11 19:45:00|10573.5|10572|10573.5|10571.5|10573.5|10572|10573|10571.5|126
1681242600000|2023-04-11 19:50:00|10574|10572|10574|10572.5|10574|10572.5|10573.5|10572|285
1681242900000|2023-04-11 19:55:00|10574.5|10573|10573.5|10571.5|10574.5|10573|10573|10571|301
1681258500000|2023-04-12 00:15:00|10575|10573|10574|10572.5|10575|10573|10573|10571.5|102
1681258800000|2023-04-12 00:20:00|10574.5||10574||10574.5||10574||43
1681259100000|2023-04-12 00:25:00|10573.5|10572|10573.5|10572|10573.5|10572|10573.5|10572|36
1681259400000|2023-04-12 00:30:00|10573|10571.5|10574|10572.5|10574|10572.5|10573|10571.5|80
1681259700000|2023-04-12 00:35:00|10573.5|10572|10573.5|10572|10573.5|10572|10573.5|10572|35
1681260000000|2023-04-12 00:40:00|10574|10572.5|10573.5|10572|10574.5|10573|10573.5|10572|33
1681260300000|2023-04-12 00:45:00|10574|10571.5|10573.5|10572|10574|10572|10573.5|10571.5|24
1681260600000|2023-04-12 00:50:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|12
1681260900000|2023-04-12 00:55:00|10573.5|10572|10573.5|10572|10573.5|10572|10573.5|10572|12
1681261800000|2023-04-12 01:10:00|10573|10571.5|10573|10571.5|10573.5|10572|10573|10571.5|0
1681262400000|2023-04-12 01:20:00|10573.5|10572|10573|10571.5|10573.5|10572|10573|10571.5|24
1681262700000|2023-04-12 01:25:00|10573.5|10572|10573.5|10572|10573.5|10572|10573.5|10572|11
1681263000000|2023-04-12 01:30:00|||||||||1
1681263900000|2023-04-12 01:45:00|||||||||6
1681265100000|2023-04-12 02:05:00|||||||||1
1681265400000|2023-04-12 02:10:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|65
1681266000000|2023-04-12 02:20:00|||||||||12
1681266300000|2023-04-12 02:25:00|10572.5|10571|10572.5|10571|10573|10571.5|10572.5|10571|68
1681266600000|2023-04-12 02:30:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|47
1681266900000|2023-04-12 02:35:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|5
1681267200000|2023-04-12 02:40:00|10573|10571.5|10573|10571.5|10573|10571.5|10572.5|10571.5|12
1681267500000|2023-04-12 02:45:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|0
1681267800000|2023-04-12 02:50:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|12
1681268100000|2023-04-12 02:55:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|12
1681268700000|2023-04-12 03:05:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|14
1681269300000|2023-04-12 03:15:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|8
1681269600000|2023-04-12 03:20:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|0
1681270500000|2023-04-12 03:35:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|25
1681271100000|2023-04-12 03:45:00|||||||||1
1681272000000|2023-04-12 04:00:00|10572|10570.5|10572|10570.5|10572|10570.5|10572|10570.5|17
1681272600000|2023-04-12 04:10:00|||||||||1
1681272900000|2023-04-12 04:15:00|10572.5|10571|10572.5|10571|10572.5|10571|10572|10570.5|35
1681273200000|2023-04-12 04:20:00|||||||||3
1681274400000|2023-04-12 04:40:00|10572|10570.5|10572|10570.5|10572|10570.5|10572|10570.5|6
1681274700000|2023-04-12 04:45:00|||||||||2
1681275000000|2023-04-12 04:50:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|13
1681275300000|2023-04-12 04:55:00|10572|10570.5|10572|10570.5|10572|10570.5|10572|10570.5|13
1681275900000|2023-04-12 05:05:00|10571.5|10570|10571.5|10570|10571.5|10570|10571.5|10570|45
1681276200000|2023-04-12 05:10:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|16
1681276500000|2023-04-12 05:15:00|||||||||1
1681277100000|2023-04-12 05:25:00|10571.5|10570|10571.5|10570|10571.5|10570|10571.5|10569.5|26
1681277700000|2023-04-12 05:35:00|10572|10570.5|10572.5|10571|10572.5|10571|10572|10570.5|44
1681278000000|2023-04-12 05:40:00|10572|10570.5|10572|10570.5|10572|10570.5|10572|10570.5|16
1681278300000|2023-04-12 05:45:00|10571.5|10570|10571.5|10570|10571.5|10570|10571.5|10570|17
1681278600000|2023-04-12 05:50:00|||||||||19
1681278900000|2023-04-12 05:55:00|10572|10569.5|10571.5|10570|10572|10570.5|10571.5|10569.5|129
1681279200000|2023-04-12 06:00:00|10571|10569.5|10571.5|10570|10571.5|10570|10569.5|10568|518
1681279500000|2023-04-12 06:05:00|10571|10569.5|10574|10572.5|10575|10573.5|10571|10569.5|1575
1681279800000|2023-04-12 06:10:00|10573.5|10572|10573|10571.5|10574|10572.5|10572.5|10571|1756
1681280100000|2023-04-12 06:15:00|10573.5|10572|10573|10571.5|10574.5|10573|10573|10571.5|990
1681280400000|2023-04-12 06:20:00|10572|10570.5|10572.5|10571|10572.5|10571|10572|10570.5|673
1681280700000|2023-04-12 06:25:00|10573|10571.5|10575|10573.5|10576|10574.5|10573|10571.5|1758
1681281000000|2023-04-12 06:30:00|10574.5|10573|10573.5|10572|10575|10573.5|10573|10571.5|1653
1681281300000|2023-04-12 06:35:00|10573|10571.5|10571.5|10570|10573|10571.5|10571|10569.5|1289
1681281600000|2023-04-12 06:40:00|10571|10569.5|10570|10568.5|10571.5|10570|10570|10568.5|1266
1681281900000|2023-04-12 06:45:00|10569.5|10568|10568|10566.5|10569.5|10568|10568|10566.5|1429
1681282200000|2023-04-12 06:50:00|10568.5|10567|10569.5|10568|10570|10568.5|10567.5|10566|1470
1681282500000|2023-04-12 06:55:00|10570|10568.5|10570|10568.5|10570.5|10569|10568.5|10567|1711
1681282800000|2023-04-12 07:00:00|10569|10567.5|10570.5|10569|10570.5|10569|10566.5|10564.5|3969
1681283100000|2023-04-12 07:05:00|10571|10568.5|10570.5|10569|10571.5|10570|10568.5|10567|2771
1681283400000|2023-04-12 07:10:00|10571|10569.5|10569|10567.5|10571.5|10570|10569|10567.5|3115
1681283700000|2023-04-12 07:15:00|10569.5|10568|10567.5|10566|10569.5|10568|10567.5|10566|1095
1681284000000|2023-04-12 07:20:00|10568|10566.5|10568|10566.5|10569.5|10568|10567.5|10566|3378
1681284300000|2023-04-12 07:25:00|10567.5|10566|10567|10565.5|10567.5|10566|10566|10564.5|2073
1681284600000|2023-04-12 07:30:00|10566.5|10565|10567|10565.5|10567.5|10566|10566.5|10565|1615
1681284900000|2023-04-12 07:35:00|10566.5|10565|10565|10563.5|10567|10565.5|10565|10563.5|2040
1681285200000|2023-04-12 07:40:00|10564.5|10563|10563.5|10562|10566|10564.5|10563.5|10562|1656
1681285500000|2023-04-12 07:45:00|10564|10562.5|10564.5|10563|10565|10563.5|10563.5|10562|2891
1681285800000|2023-04-12 07:50:00|10565|10563.5|10565.5|10564|10566|10564.5|10564.5|10563|1478
1681286100000|2023-04-12 07:55:00|10565|10563.5|10565|10563.5|10565.5|10564|10565|10563.5|1692
1681286400000|2023-04-12 08:00:00|10565.5|10564|10566.5|10565|10567|10565.5|10565|10563.5|1282
1681286700000|2023-04-12 08:05:00|10567|10565.5|10565.5|10564|10568|10566.5|10565.5|10564|4421
1681287000000|2023-04-12 08:10:00|10566|10564.5|10564|10562.5|10567|10565.5|10563.5|10562|3337
1681287300000|2023-04-12 08:15:00|10564.5|10563|10565|10563.5|10565|10563.5|10563.5|10562|1645
1681287600000|2023-04-12 08:20:00|10565.5|10564|10565.5|10564|10565.5|10564|10565|10563.5|1253
1681287900000|2023-04-12 08:25:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|1422
1681288200000|2023-04-12 08:30:00|10566|10564.5|10566|10564.5|10566.5|10565|10565.5|10564|1885
1681288500000|2023-04-12 08:35:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|1220
1681288800000|2023-04-12 08:40:00|10565.5|10564|10565.5|10564|10566|10564.5|10565|10563.5|2183
1681289100000|2023-04-12 08:45:00|10566|10564.5|10565.5|10564|10566.5|10565|10565|10563.5|2127
1681289400000|2023-04-12 08:50:00|10564.5|10563|10563|10561.5|10564.5|10563|10562.5|10561|3266
1681289700000|2023-04-12 08:55:00|10563.5|10562|10562.5|10561|10563.5|10562|10562.5|10561|1649
1681290000000|2023-04-12 09:00:00|10562|10560.5|10562.5|10561|10563|10561.5|10561.5|10560|4723
1681290300000|2023-04-12 09:05:00|10563|10561.5|10563|10561.5|10563|10561.5|10562.5|10561|1424
1681290600000|2023-04-12 09:10:00|10563.5|10562|10561.5|10560|10563.5|10562|10561|10559.5|2384
1681290900000|2023-04-12 09:15:00|10562|10560.5|10562.5|10561|10563.5|10562|10562|10560.5|1312
1681291200000|2023-04-12 09:20:00|10563|10561.5|10561.5|10560|10563|10561.5|10561.5|10560|1113
1681291500000|2023-04-12 09:25:00|10562|10560.5|10562.5|10561|10563|10561.5|10561.5|10560|3668
1681291800000|2023-04-12 09:30:00|10562|10560.5|10562.5|10560.5|10562.5|10561|10561.5|10560|2234
1681292100000|2023-04-12 09:35:00|10562|10561|10561.5|10560|10562.5|10561|10561.5|10560|2482
1681292400000|2023-04-12 09:40:00|10561|10559.5|10560.5|10559|10561|10559.5|10560|10558.5|2210
1681292700000|2023-04-12 09:45:00|10560|10558.5|10560.5|10559|10560.5|10559|10559.5|10558|1619
1681293000000|2023-04-12 09:50:00|10560|10558.5|10561|10559.5|10561|10559.5|10560|10558.5|1109
1681293300000|2023-04-12 09:55:00|10560.5|10559|10560|10558.5|10561|10559.5|10560|10558.5|1749
1681293600000|2023-04-12 10:00:00|10559.5|10558|10560|10558.5|10560|10558.5|10559.5|10558|1914
1681293900000|2023-04-12 10:05:00|10559.5|10558|10560|10558.5|10560.5|10559|10559.5|10558|1916
1681294200000|2023-04-12 10:10:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|4030
1681294500000|2023-04-12 10:15:00|10561|10559.5|10560.5|10559|10561|10559.5|10560.5|10559|1435
1681294800000|2023-04-12 10:20:00|10561|10559.5|10560.5|10559|10561|10559.5|10560|10558.5|1243
1681295100000|2023-04-12 10:25:00|10561|10559.5|10561|10559.5|10561|10559.5|10560.5|10559|1595
1681295400000|2023-04-12 10:30:00|10561.5|10560|10561.5|10560|10561.5|10560|10561|10559.5|4148
1681295700000|2023-04-12 10:35:00|10561|10559.5|10561.5|10560|10561.5|10560|10561|10559.5|1982
1681296000000|2023-04-12 10:40:00|10561|10559.5|10560.5|10559|10561|10559.5|10560.5|10559|1508
1681296300000|2023-04-12 10:45:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|905
1681296600000|2023-04-12 10:50:00|10561|10559.5|10561.5|10560|10561.5|10560|10561|10559.5|1508
1681296900000|2023-04-12 10:55:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|1353
1681297200000|2023-04-12 11:00:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|360
1681297500000|2023-04-12 11:05:00|10562|10560.5|10563|10561.5|10563|10561.5|10562|10560.5|3007
1681297800000|2023-04-12 11:10:00|10563.5|10561|10566|10564.5|10566|10564.5|10563|10561|3237
1681298100000|2023-04-12 11:15:00|10566.5|10565|10567|10565.5|10567.5|10566|10566|10564.5|2239
1681298400000|2023-04-12 11:20:00|10567.5|10566|10564.5|10563|10567.5|10566|10564.5|10563|2780
1681298700000|2023-04-12 11:25:00|10565|10563.5|10564.5|10563|10565.5|10564|10564.5|10563|1013
1681299000000|2023-04-12 11:30:00|10564|10562.5|10565|10563.5|10566|10564.5|10563.5|10562|2509
1681299300000|2023-04-12 11:35:00|10565.5|10564|10564.5|10563|10565.5|10564|10564|10562.5|1642
1681299600000|2023-04-12 11:40:00|10564|10562.5|10563.5|10562|10564.5|10563|10563|10561.5|714
1681299900000|2023-04-12 11:45:00|10564|10562.5|10563|10561.5|10564|10562.5|10562.5|10561|1300
1681300200000|2023-04-12 11:50:00|10562.5|10561|10561|10559.5|10563|10561|10561|10559.5|2311
1681300500000|2023-04-12 11:55:00|10561.5|10559|10562|10560|10562|10560.5|10561|10559|2000
1681300800000|2023-04-12 12:00:00|10561.5|10560.5|10562.5|10561|10562.5|10561|10561.5|10560|2228
1681301100000|2023-04-12 12:05:00|10563|10561.5|10561.5|10560|10563|10561.5|10561.5|10560|901
1681301400000|2023-04-12 12:10:00|10561|10559.5|10561|10559.5|10561.5|10560|10560.5|10559|692
1681301700000|2023-04-12 12:15:00|10560.5|10559|10561|10559.5|10562|10560.5|10560.5|10559|1468
1681302000000|2023-04-12 12:20:00|10560.5|10559|10561.5|10560|10562|10560.5|10560|10558.5|3154
1681302300000|2023-04-12 12:25:00|10561|10559.5|10567.5|10561|10567.5|10561|10560.5|10559|2783
1681302600000|2023-04-12 12:30:00|10571|10566.5|10576.5|10575|10577|10575.5|10567|10564|11577
1681302900000|2023-04-12 12:35:00|10577|10575.5|10575.5|10574|10582.5|10581|10575|10573.5|7805
1681303200000|2023-04-12 12:40:00|10576|10574.5|10573|10571.5|10577|10575.5|10573|10571.5|5237
1681303500000|2023-04-12 12:45:00|10572.5|10571|10570.5|10569|10573|10571|10568.5|10567|3963
1681303800000|2023-04-12 12:50:00|10571|10569.5|10569.5|10567.5|10574|10572.5|10569.5|10567.5|3879
1681304100000|2023-04-12 12:55:00|10569|10568|10568.5|10567|10572.5|10571|10568|10566.5|1607
1681304400000|2023-04-12 13:00:00|10568|10566.5|10566|10564.5|10570|10568.5|10566|10564.5|2315
1681304700000|2023-04-12 13:05:00|10566.5|10565|10566.5|10565|10566.5|10565|10564|10562.5|3553
1681305000000|2023-04-12 13:10:00|10566|10564.5|10568.5|10567|10569|10567.5|10565|10563.5|2295
1681305300000|2023-04-12 13:15:00|10568|10566.5|10568.5|10567|10569|10567.5|10566.5|10565|1075
1681305600000|2023-04-12 13:20:00|10568|10566.5|10569.5|10568|10570.5|10569|10568|10566.5|935
1681305900000|2023-04-12 13:25:00|10569|10567.5|10565.5|10564|10569.5|10568|10565|10563.5|1705
1681306200000|2023-04-12 13:30:00|10566|10564.5|10564|10562.5|10566.5|10565|10564|10562.5|3376
1681306500000|2023-04-12 13:35:00|10563.5|10562|10562|10560.5|10564.5|10563|10562|10560.5|3038
1681306800000|2023-04-12 13:40:00|10561.5|10560|10556|10554.5|10562|10560.5|10554|10552.5|12302
1681307100000|2023-04-12 13:45:00|10555.5|10554|10559|10557.5|10560|10558.5|10554.5|10553|8184
1681307400000|2023-04-12 13:50:00|10558.5|10557|10557.5|10556|10559|10557.5|10557|10555.5|2499
1681307700000|2023-04-12 13:55:00|10557|10555.5|10558|10556|10558.5|10557|10556.5|10555|1867
1681308000000|2023-04-12 14:00:00|10557.5|10556.5|10555.5|10554|10559|10557.5|10551.5|10550|8340
1681308300000|2023-04-12 14:05:00|10555|10553.5|10556|10554.5|10557|10555|10554|10552.5|4404
1681308600000|2023-04-12 14:10:00|10555.5|10554|10554.5|10553|10556|10554.5|10554|10552.5|2445
1681308900000|2023-04-12 14:15:00|10554|10552.5|10554.5|10553|10555.5|10554|10553.5|10552|3514
1681309200000|2023-04-12 14:20:00|10554|10552.5|10553.5|10552|10554.5|10553|10553|10551.5|2009
1681309500000|2023-04-12 14:25:00|10554|10552.5|10553|10551.5|10554|10552.5|10553|10551.5|2397
1681309800000|2023-04-12 14:30:00|10552.5|10551|10550|10548.5|10553.5|10552|10550|10548.5|5419
1681310100000|2023-04-12 14:35:00|10550.5|10549|10553|10551.5|10553.5|10552|10549.5|10548|5658
1681310400000|2023-04-12 14:40:00|10552.5|10551|10552|10550.5|10552.5|10551|10551|10549.5|1578
1681310700000|2023-04-12 14:45:00|10552.5|10551|10552.5|10551|10552.5|10551|10551.5|10550|2602
1681311000000|2023-04-12 14:50:00|10552|10550.5|10552|10550.5|10552.5|10551|10551|10549.5|2420
1681311300000|2023-04-12 14:55:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550|3183
1681311600000|2023-04-12 15:00:00|10551.5|10550|10555|10553.5|10555|10553.5|10551.5|10550|4640
1681311900000|2023-04-12 15:05:00|10555.5|10554|10555.5|10554|10556|10554.5|10555|10553.5|3584
1681312200000|2023-04-12 15:10:00|10555|10553.5|10555.5|10554|10556.5|10555|10554.5|10553|6849
1681312500000|2023-04-12 15:15:00|10556|10554.5|10556.5|10555|10557|10555.5|10555.5|10554|2434
1681312800000|2023-04-12 15:20:00|10556|10554.5|10556|10554.5|10557.5|10556|10556|10554.5|2098
1681313100000|2023-04-12 15:25:00|10556.5|10555|10557|10555.5|10557|10555.5|10555.5|10554|2636
1681313400000|2023-04-12 15:30:00|10557.5|10556|10556|10554.5|10557.5|10556|10556|10554.5|1129
1681313700000|2023-04-12 15:35:00|10555.5|10554|10554|10552.5|10555.5|10554|10554|10552.5|2014
1681314000000|2023-04-12 15:40:00|10554.5|10553|10554.5|10553|10555|10553.5|10554.5|10552.5|6504
1681314300000|2023-04-12 15:45:00|10554|10552.5|10554.5|10553|10555.5|10553.5|10554|10552.5|4344
1681314600000|2023-04-12 15:50:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10552.5|638
1681314900000|2023-04-12 15:55:00|10554|10552.5|10554|10552.5|10554.5|10553|10553.5|10552|508
1681315200000|2023-04-12 16:00:00|10553.5|10552|10555|10553.5|10555.5|10554|10553.5|10552|520
1681315500000|2023-04-12 16:05:00|10555.5|10554|10555.5|10554|10555.5|10554|10555|10553.5|304
1681315800000|2023-04-12 16:10:00|10555|10553.5|10554.5|10553|10555.5|10553.5|10554.5|10553|1829
1681316100000|2023-04-12 16:15:00|10555|10553.5|10555|10553.5|10555.5|10554|10555|10553.5|609
1681316400000|2023-04-12 16:20:00|10554.5|10553|10554|10552.5|10555|10553.5|10554|10552|800
1681316700000|2023-04-12 16:25:00|10554.5|10553|10554|10552.5|10554.5|10553|10553.5|10552|907
1681317000000|2023-04-12 16:30:00|||||||||174
1681317300000|2023-04-12 16:35:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|804
1681317600000|2023-04-12 16:40:00|10554|10552.5|10553.5|10552|10554.5|10552.5|10553.5|10552|106
1681317900000|2023-04-12 16:45:00|10553|10551.5|10553.5|10552|10554|10552.5|10553|10551.5|434
1681318200000|2023-04-12 16:50:00|10553|10551.5|10553|10551.5|10553|10552|10553|10551.5|351
1681318500000|2023-04-12 16:55:00|10553.5|10552|10553.5|10552|10553.5|10552|10553|10551.5|276
1681318800000|2023-04-12 17:00:00|10554|10552.5|10552|10550.5|10554.5|10553|10552|10550.5|201
1681319100000|2023-04-12 17:05:00|10552.5|10551|10552.5|10551|10552.5|10551|10551.5|10550|160
1681319400000|2023-04-12 17:10:00|10552|10550.5|10552|10550.5|10552.5|10551|10552|10550.5|141
1681319700000|2023-04-12 17:15:00|10552.5|10551|10553|10551|10553|10551.5|10552|10550.5|291
1681320000000|2023-04-12 17:20:00|10552.5|10550.5|10552|10550.5|10552.5|10551|10552|10550.5|27
1681320300000|2023-04-12 17:25:00|10552.5|10551|10553|10551.5|10553|10551.5|10552|10550.5|153
1681320600000|2023-04-12 17:30:00|10552.5|10551|10553.5|10552|10553.5|10552|10552.5|10551|55
1681320900000|2023-04-12 17:35:00|10553|10551.5|10554|10552.5|10554|10552.5|10553|10551.5|71
1681321200000|2023-04-12 17:40:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|21
1681321500000|2023-04-12 17:45:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|384
1681321800000|2023-04-12 17:50:00|10554.5|10553|10554|10552.5|10554.5|10553|10554|10552.5|172
1681322100000|2023-04-12 17:55:00|10554.5|10553|10553|10551|10554.5|10553|10553|10551|190
1681322400000|2023-04-12 18:00:00|10553.5|10551.5|10555|10553.5|10555|10553.5|10553|10551.5|275
1681322700000|2023-04-12 18:05:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|19
1681323000000|2023-04-12 18:10:00|||||||||34
1681323300000|2023-04-12 18:15:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|190
1681323600000|2023-04-12 18:20:00|10555.5|10554|10555.5|10554|10555.5|10554|10555|10553.5|106
1681323900000|2023-04-12 18:25:00|10555|10553.5|10556|10554.5|10556|10554.5|10555|10553.5|254
1681324200000|2023-04-12 18:30:00|10556.5|10555|10560|10558.5|10560|10558.5|10556.5|10555|1219
1681324500000|2023-04-12 18:35:00|10559.5|10558|10561|10559.5|10561.5|10560|10559.5|10558|317
1681324800000|2023-04-12 18:40:00|10560.5|10559|10560|10558.5|10560.5|10559.5|10559.5|10558|318
1681325100000|2023-04-12 18:45:00|10560.5|10559|10559.5|10558|10560.5|10559|10559.5|10558|155
1681325400000|2023-04-12 18:50:00|10559|10557.5|10559|10557.5|10560|10558|10558.5|10557|221
1681325700000|2023-04-12 18:55:00|10558.5|10557|10559.5|10558|10559.5|10558|10558.5|10557|84
1681326000000|2023-04-12 19:00:00|10560|10558.5|10560|10558.5|10560.5|10559|10560|10558|91
1681326300000|2023-04-12 19:05:00|10559.5|10558|10559.5|10558|10559.5|10558.5|10559|10557.5|148
1681326600000|2023-04-12 19:10:00|10560|10557.5|10559.5|10558|10560|10558.5|10559.5|10557.5|337
1681326900000|2023-04-12 19:15:00|10560|10558.5|10560|10558.5|10560.5|10559|10559.5|10558|59
1681327200000|2023-04-12 19:20:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|3
1681327800000|2023-04-12 19:30:00|10561|10559.5|10559.5|10558|10561|10559.5|10559.5|10558|305
1681328100000|2023-04-12 19:35:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|53
1681328400000|2023-04-12 19:40:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|1
1681328700000|2023-04-12 19:45:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|66
1681329000000|2023-04-12 19:50:00|10558.5|10557|10559|10557.5|10559|10557.5|10558.5|10557|111
1681329300000|2023-04-12 19:55:00|10558.5|10557|10557.5|10556|10559|10557.5|10557.5|10556|164
1681344900000|2023-04-13 00:15:00|10559.5|10557.5|10559|10557.5|10560|10558.5|10558|10556.5|262
1681345200000|2023-04-13 00:20:00|10558.5|10557|10559|10557.5|10559|10557.5|10558.5|10557|43
1681345500000|2023-04-13 00:25:00|10559.5|10558|10559.5|10558|10559.5|10558|10559|10558|10
1681345800000|2023-04-13 00:30:00||10557.5||10557.5||10558||10557.5|7
1681346100000|2023-04-13 00:35:00||10558||10558||10558||10558|0
1681346400000|2023-04-13 00:40:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|4
1681346700000|2023-04-13 00:45:00||10557||10557||10557||10557|19
1681347000000|2023-04-13 00:50:00|10558.5||10558.5||10558.5||10558.5||0
1681347300000|2023-04-13 00:55:00|||||||||9
1681347600000|2023-04-13 01:00:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|15
1681347900000|2023-04-13 01:05:00||10557||10557.5||10557.5||10557|27
1681348500000|2023-04-13 01:15:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|36
1681348800000|2023-04-13 01:20:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|63
1681349100000|2023-04-13 01:25:00|||||||||5
1681349700000|2023-04-13 01:35:00|10558.5|10557|10558.5|10557|10558.5|10557|10558.5|10557|86
1681350000000|2023-04-13 01:40:00|10558|10556.5|10558|10556.5|10558|10556.5|10558|10556.5|14
1681350300000|2023-04-13 01:45:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10556|35
1681350600000|2023-04-13 01:50:00|10557|10555.5|10557|10555.5|10557|10555.5|10557|10555.5|105
1681350900000|2023-04-13 01:55:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10556|18
1681351500000|2023-04-13 02:05:00|||||||||27
1681351800000|2023-04-13 02:10:00|10558|10556.5|10558|10556.5|10558|10556.5|10558|10556.5|89
1681352100000|2023-04-13 02:15:00|10557.5|10556|10557|10555.5|10557.5|10556|10557|10555.5|58
1681352400000|2023-04-13 02:20:00|||||||||48
1681352700000|2023-04-13 02:25:00|10556.5|10555|10557|10555.5|10557|10555.5|10556.5|10555|21
1681353000000|2023-04-13 02:30:00|||||||||1
1681353300000|2023-04-13 02:35:00|||||||||1
1681353600000|2023-04-13 02:40:00|10557.5|10556|10557|10555.5|10557.5|10556|10557|10555.5|37
1681353900000|2023-04-13 02:45:00|10556.5|10555|10557|10555.5|10557|10555.5|10556.5|10555|25
1681354800000|2023-04-13 03:00:00|||||||||1
1681355100000|2023-04-13 03:05:00|10557.5|10556|10557|10555.5|10557.5|10556|10557|10555.5|39
1681355400000|2023-04-13 03:10:00|||||||||14
1681356000000|2023-04-13 03:20:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10556|14
1681356300000|2023-04-13 03:25:00|||||||||1
1681357500000|2023-04-13 03:45:00|10557|10555.5|10557|10555.5|10557|10555.5|10557|10555.5|43
1681359300000|2023-04-13 04:15:00|||||||||13
1681359900000|2023-04-13 04:25:00|10556.5|10555|10556.5|10555|10557|10555.5|10556.5|10555|33
1681360200000|2023-04-13 04:30:00|10556|10554.5|10556|10554.5|10556|10554.5|10556|10554.5|93
1681360800000|2023-04-13 04:40:00|10556.5|10555|10556.5|10555|10556.5|10555|10556.5|10555|13
1681361700000|2023-04-13 04:55:00|10556|10554.5|10556|10554.5|10556|10554.5|10556|10554.5|22
1681362300000|2023-04-13 05:05:00|10556.5|10555|10556.5|10555|10556.5|10555|10556.5|10555|11
1681363200000|2023-04-13 05:20:00|10556|10554.5|10556.5|10555|10556.5|10555|10556|10554.5|50
1681363500000|2023-04-13 05:25:00|10556|10554.5|10556.5|10555|10556.5|10555|10556|10554.5|39
1681363800000|2023-04-13 05:30:00||10554.5||10555||10555||10554.5|1
1681364400000|2023-04-13 05:40:00|||||||||17
1681364700000|2023-04-13 05:45:00|||||||||1
1681365000000|2023-04-13 05:50:00|10556|10554.5|10556|10554.5|10556|10554.5|10556|10554.5|65
1681365300000|2023-04-13 05:55:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|140
1681365600000|2023-04-13 06:00:00|10556|10553.5|10556.5|10555|10556.5|10555|10553|10551.5|1087
1681365900000|2023-04-13 06:05:00|10556|10554.5|10557|10555.5|10557|10555.5|10555.5|10554|242
1681366200000|2023-04-13 06:10:00|10556.5|10555|10558|10556.5|10558|10556.5|10556|10554.5|484
1681366500000|2023-04-13 06:15:00|10557.5|10556|10558|10556.5|10558|10556.5|10557|10555.5|468
1681366800000|2023-04-13 06:20:00|10558.5|10557|10559|10557.5|10559.5|10558|10558|10556.5|856
1681367100000|2023-04-13 06:25:00|10558.5|10557|10558.5|10557|10559|10557.5|10557.5|10556|1171
1681367400000|2023-04-13 06:30:00|10559|10557.5|10559.5|10558|10559.5|10558|10558|10556.5|844
1681367700000|2023-04-13 06:35:00|10559|10557.5|10560.5|10559|10560.5|10559|10559|10557.5|1052
1681368000000|2023-04-13 06:40:00|10560|10558.5|10561|10559.5|10561.5|10560|10560|10558.5|1665
1681368300000|2023-04-13 06:45:00|10561.5|10559|10562|10560.5|10562.5|10561|10560.5|10559|1909
1681368600000|2023-04-13 06:50:00|10561.5|10560|10562|10560.5|10563|10561.5|10560.5|10559|1542
1681368900000|2023-04-13 06:55:00|10561.5|10560|10564.5|10563|10566.5|10565|10561.5|10560|3873
1681369200000|2023-04-13 07:00:00|10565|10563.5|10565.5|10564|10567|10565.5|10564|10562.5|2296
1681369500000|2023-04-13 07:05:00|10565|10563.5|10563|10561.5|10565.5|10564|10563|10561.5|3206
1681369800000|2023-04-13 07:10:00|10563.5|10562|10561.5|10560|10564.5|10562.5|10561.5|10560|1769
1681370100000|2023-04-13 07:15:00|10562|10560.5|10561.5|10560|10562.5|10561|10560.5|10559|2293
1681370400000|2023-04-13 07:20:00|10562|10560.5|10563.5|10562|10564|10562.5|10562|10560.5|2090
1681370700000|2023-04-13 07:25:00|10563|10561.5|10565|10563|10565|10563|10563|10561.5|1121
1681371000000|2023-04-13 07:30:00|10564.5|10563.5|10562.5|10561|10564.5|10563.5|10562.5|10560.5|2570
1681371300000|2023-04-13 07:35:00|10562|10560.5|10561|10559.5|10562.5|10561|10561|10559.5|1147
1681371600000|2023-04-13 07:40:00|10561.5|10560|10561.5|10560|10562|10560.5|10561|10559|1873
1681371900000|2023-04-13 07:45:00|10562|10560.5|10560.5|10559|10562|10560.5|10560.5|10559|755
1681372200000|2023-04-13 07:50:00|10560|10558.5|10559.5|10558|10560.5|10559|10559|10557.5|2011
1681372500000|2023-04-13 07:55:00|10560|10558.5|10559|10557.5|10560.5|10559|10559|10557|2087
1681372800000|2023-04-13 08:00:00|10559.5|10558|10557.5|10556|10559.5|10558|10557|10555.5|2763
1681373100000|2023-04-13 08:05:00|10558|10556.5|10561|10559.5|10561|10559.5|10558|10556.5|1869
1681373400000|2023-04-13 08:10:00|10561.5|10560|10561|10559.5|10562|10560|10561|10559.5|2072
1681373700000|2023-04-13 08:15:00|10561.5|10560|10558.5|10557|10561.5|10560|10558.5|10557|2416
1681374000000|2023-04-13 08:20:00|10558|10556.5|10558.5|10557|10559|10557|10557.5|10556|2779
1681374300000|2023-04-13 08:25:00|10558|10556.5|10556.5|10555|10558.5|10557|10556|10554.5|3825
1681374600000|2023-04-13 08:30:00|10557|10555.5|10557|10555.5|10557|10555.5|10555.5|10554|5134
1681374900000|2023-04-13 08:35:00|10556.5|10555|10554.5|10553|10557|10555.5|10554.5|10553|2175
1681375200000|2023-04-13 08:40:00|10555|10553.5|10554.5|10553|10556|10554.5|10554|10552.5|4805
1681375500000|2023-04-13 08:45:00|10555|10553.5|10554|10552.5|10555.5|10554|10554|10552.5|6027
1681375800000|2023-04-13 08:50:00|10554.5|10553|10554.5|10553|10555.5|10554|10554|10552.5|3053
1681376100000|2023-04-13 08:55:00|10555|10553.5|10551.5|10550|10555|10553.5|10551|10549.5|7386
1681376400000|2023-04-13 09:00:00|10552|10550.5|10551.5|10550|10552|10550.5|10548.5|10547|5346
1681376700000|2023-04-13 09:05:00|10552|10550.5|10551.5|10550|10552|10550.5|10551|10549.5|6786
1681377000000|2023-04-13 09:10:00|10552|10550.5|10551.5|10550|10552.5|10551|10551.5|10550|7935
1681377300000|2023-04-13 09:15:00|10552|10550.5|10551.5|10550|10552.5|10551|10551.5|10550|1567
1681377600000|2023-04-13 09:20:00|10552|10550.5|10553|10551.5|10553|10551.5|10551|10549.5|1431
1681377900000|2023-04-13 09:25:00|10552.5|10551|10553|10551.5|10555|10553.5|10552.5|10551|5140
1681378200000|2023-04-13 09:30:00|10553.5|10552|10553|10551.5|10553.5|10552|10553|10551.5|3463
1681378500000|2023-04-13 09:35:00|10552.5|10551|10552|10550.5|10553|10551.5|10551.5|10550|351
1681378800000|2023-04-13 09:40:00|10552.5|10551|10553.5|10552|10553.5|10552|10551.5|10550|2141
1681379100000|2023-04-13 09:45:00|10553|10551.5|10553.5|10552|10554|10552.5|10553|10551.5|915
1681379400000|2023-04-13 09:50:00|10553|10551.5|10553.5|10552|10554|10552.5|10553|10551.5|602
1681379700000|2023-04-13 09:55:00|10553|10551.5|10554|10552.5|10554|10552.5|10552.5|10551|803
1681380000000|2023-04-13 10:00:00|10553.5|10552|10554.5|10553|10554.5|10553|10553.5|10552|3280
1681380300000|2023-04-13 10:05:00|10554|10552.5|10554.5|10553|10554.5|10553|10553.5|10552|1297
1681380600000|2023-04-13 10:10:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|956
1681380900000|2023-04-13 10:15:00|10554|10552.5|10554|10552|10554.5|10553|10553.5|10552|1635
1681381200000|2023-04-13 10:20:00|10553.5|10552.5|10554.5|10553|10554.5|10553|10553.5|10552|1353
1681381500000|2023-04-13 10:25:00|10555|10553.5|10555.5|10554|10555.5|10554|10554.5|10553|1539
1681381800000|2023-04-13 10:30:00|10555|10553.5|10554.5|10553|10555.5|10554|10554.5|10553|1528
1681382100000|2023-04-13 10:35:00|10555|10553.5|10555|10553.5|10555.5|10554|10554.5|10553|990
1681382400000|2023-04-13 10:40:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|1084
1681382700000|2023-04-13 10:45:00|10555.5|10554|10555.5|10554|10555.5|10554|10555|10553.5|771
1681383000000|2023-04-13 10:50:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|934
1681383300000|2023-04-13 10:55:00|10556|10554.5|10557|10555.5|10557|10555.5|10555.5|10554|1274
1681383600000|2023-04-13 11:00:00|10556.5|10555|10557.5|10556|10557.5|10556|10556.5|10555|2205
1681383900000|2023-04-13 11:05:00|10557|10555.5|10558.5|10557|10559.5|10558|10557|10555.5|2893
1681384200000|2023-04-13 11:10:00|10558|10556.5|10558|10556.5|10558.5|10557|10557.5|10556|1843
1681384500000|2023-04-13 11:15:00|10558.5|10557|10558.5|10557|10559.5|10558|10558|10556.5|1279
1681384800000|2023-04-13 11:20:00|10559|10557.5|10558.5|10557|10559|10557.5|10558|10556.5|1387
1681385100000|2023-04-13 11:25:00|10558|10556.5|10558.5|10557|10559|10557.5|10558|10556.5|960
1681385400000|2023-04-13 11:30:00|10558|10556.5|10557.5|10556|10558.5|10556.5|10557|10555.5|1440
1681385700000|2023-04-13 11:35:00|10557|10555.5|10555.5|10554|10557.5|10556|10555.5|10554|1579
1681386000000|2023-04-13 11:40:00|10555|10553.5|10554.5|10553|10555.5|10554|10553.5|10552|2150
1681386300000|2023-04-13 11:45:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|513
1681386600000|2023-04-13 11:50:00|10554|10552.5|10554.5|10553|10555|10553.5|10554|10552.5|733
1681386900000|2023-04-13 11:55:00|10554|10552.5|10553|10551.5|10554|10552.5|10552.5|10551|2996
1681387200000|2023-04-13 12:00:00|10553.5|10552|10553|10551.5|10554|10552.5|10552|10550.5|2287
1681387500000|2023-04-13 12:05:00|10553.5|10552|10553|10551.5|10553.5|10552|10553|10551.5|634
1681387800000|2023-04-13 12:10:00|10553.5|10552|10552.5|10551|10553.5|10552|10552.5|10551|806
1681388100000|2023-04-13 12:15:00|10553|10551.5|10554.5|10553|10554.5|10553|10553|10551.5|2261
1681388400000|2023-04-13 12:20:00|10555|10553.5|10553|10551.5|10555|10553.5|10553|10551.5|2438
1681388700000|2023-04-13 12:25:00|10553.5|10552|10555|10553.5|10556|10554.5|10553|10551.5|2007
1681389000000|2023-04-13 12:30:00|10557|10554.5|10555.5|10554|10560|10558|10554.5|10553|5198
1681389300000|2023-04-13 12:35:00|10556|10554.5|10556|10554.5|10557|10555.5|10553.5|10552|2715
1681389600000|2023-04-13 12:40:00|10555.5|10554|10556|10554.5|10557|10555.5|10555|10553.5|2037
1681389900000|2023-04-13 12:45:00|10556.5|10555|10558|10556.5|10558|10556.5|10556|10554.5|1443
1681390200000|2023-04-13 12:50:00|10557.5|10556|10558|10556|10559|10557.5|10557|10555.5|2329
1681390500000|2023-04-13 12:55:00|10558.5|10556.5|10559.5|10558|10559.5|10558|10558|10556|2269
1681390800000|2023-04-13 13:00:00|10559|10557.5|10559|10557.5|10561|10559.5|10559|10557.5|2788
1681391100000|2023-04-13 13:05:00|10558.5|10557|10560|10558.5|10562|10560.5|10558.5|10557|7810
1681391400000|2023-04-13 13:10:00|10560.5|10559|10562.5|10561|10563|10561.5|10560.5|10558.5|3434
1681391700000|2023-04-13 13:15:00|10562|10560.5|10561.5|10560|10563.5|10562|10561.5|10560|3735
1681392000000|2023-04-13 13:20:00|10562|10560.5|10560.5|10559|10562|10560.5|10560.5|10559|2767
1681392300000|2023-04-13 13:25:00|10560|10558.5|10560|10558.5|10560.5|10559|10559.5|10558|1577
1681392600000|2023-04-13 13:30:00|10558|10556.5|10560|10558|10561|10559.5|10558|10556.5|6241
1681392900000|2023-04-13 13:35:00|10559.5|10558.5|10561.5|10560|10562|10560.5|10559.5|10558|2149
1681393200000|2023-04-13 13:40:00|10561|10559.5|10562|10560.5|10562.5|10561|10560.5|10559|2175
1681393500000|2023-04-13 13:45:00|10562.5|10560|10564.5|10563|10564.5|10563|10562|10560|2997
1681393800000|2023-04-13 13:50:00|10564|10562.5|10562|10560.5|10565|10563|10562|10560.5|3657
1681394100000|2023-04-13 13:55:00|10562.5|10561|10562|10560.5|10562.5|10561|10561|10559.5|1760
1681394400000|2023-04-13 14:00:00|10562.5|10560|10560.5|10559|10562.5|10560.5|10560.5|10558.5|1935
1681394700000|2023-04-13 14:05:00|10560|10558.5|10561|10559.5|10561|10559.5|10560|10558.5|1983
1681395000000|2023-04-13 14:10:00|10560.5|10559|10559|10557.5|10560.5|10559|10558.5|10557|2550
1681395300000|2023-04-13 14:15:00|10558.5|10557|10559|10557.5|10559.5|10558|10558.5|10557|2610
1681395600000|2023-04-13 14:20:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556.5|1614
1681395900000|2023-04-13 14:25:00|10557.5|10556|10556.5|10555|10558|10556.5|10556|10554.5|3152
1681396200000|2023-04-13 14:30:00|10556|10554.5|10557.5|10556|10557.5|10556|10555.5|10554|3701
1681396500000|2023-04-13 14:35:00|10558|10555.5|10556|10554.5|10558|10556|10555.5|10554|2403
1681396800000|2023-04-13 14:40:00|10556.5|10555|10555.5|10554|10557|10555.5|10555.5|10554|6703
1681397100000|2023-04-13 14:45:00|10556|10554.5|10557|10555.5|10557.5|10556|10556|10554.5|1026
1681397400000|2023-04-13 14:50:00|10557.5|10556|10556.5|10555|10557.5|10556|10556.5|10555|1523
1681397700000|2023-04-13 14:55:00|10557|10555.5|10556.5|10555|10557|10555.5|10556|10554.5|2476
1681398000000|2023-04-13 15:00:00|10556|10554.5|10557|10555.5|10557|10555.5|10556|10554.5|1125
1681398300000|2023-04-13 15:05:00|10556.5|10555|10557.5|10556|10557.5|10556|10556|10554.5|1144
1681398600000|2023-04-13 15:10:00|10557|10555.5|10557.5|10556|10557.5|10556|10556.5|10555|1349
1681398900000|2023-04-13 15:15:00|10557|10555.5|10557.5|10556|10558|10556.5|10556.5|10555|1500
1681399200000|2023-04-13 15:20:00|10558|10556.5|10557|10555.5|10559|10557.5|10557|10555.5|3152
1681399500000|2023-04-13 15:25:00|10557.5|10556|10556.5|10555|10557.5|10556|10556|10554.5|958
1681399800000|2023-04-13 15:30:00|10556|10554.5|10557|10555.5|10557|10555.5|10556|10554.5|874
1681400100000|2023-04-13 15:35:00|10556.5|10555|10557|10555.5|10557.5|10556|10556.5|10554.5|1009
1681400400000|2023-04-13 15:40:00|10557.5|10556|10558|10556.5|10558|10556.5|10557.5|10555.5|727
1681400700000|2023-04-13 15:45:00|10557.5|10556|10558.5|10557|10558.5|10557|10557.5|10556|438
1681401000000|2023-04-13 15:50:00|||||||||194
1681401300000|2023-04-13 15:55:00|10558|10556.5|10557.5|10556|10558|10556.5|10557.5|10556|501
1681401600000|2023-04-13 16:00:00|10558|10556.5|10558.5|10557|10558.5|10557|10558|10556.5|259
1681401900000|2023-04-13 16:05:00|10558|10556.5|10558.5|10557|10558.5|10557|10558|10556.5|306
1681402200000|2023-04-13 16:10:00|10559|10557.5|10558.5|10557|10559|10557.5|10558.5|10557|214
1681402500000|2023-04-13 16:15:00|10559|10557.5|10559|10557.5|10559|10557.5|10558.5|10557|114
1681402800000|2023-04-13 16:20:00|10558.5|10557|10557.5|10556|10558.5|10557.5|10557.5|10556|524
1681403100000|2023-04-13 16:25:00|10558|10556.5|10557.5|10555.5|10558|10556.5|10556.5|10555|1024
1681403400000|2023-04-13 16:30:00|10557|10556|10558|10556.5|10558|10556.5|10557|10555.5|181
1681403700000|2023-04-13 16:35:00|10557.5|10556|10559.5|10557.5|10559.5|10558|10557.5|10556|480
1681404000000|2023-04-13 16:40:00|10559|10558|10559|10557.5|10559.5|10558|10558.5|10557|184
1681404300000|2023-04-13 16:45:00|10559.5|10558|10559|10557.5|10559.5|10558|10558.5|10557|103
1681404600000|2023-04-13 16:50:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556.5|202
1681404900000|2023-04-13 16:55:00|10558.5|10557|10559.5|10558|10559.5|10558|10558|10556.5|283
1681405200000|2023-04-13 17:00:00|10559|10557.5|10559.5|10558|10560|10558.5|10559|10557.5|125
1681405500000|2023-04-13 17:05:00|10559|10557.5|10559|10557.5|10559.5|10558|10558.5|10557|58
1681405800000|2023-04-13 17:10:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|65
1681406100000|2023-04-13 17:15:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556.5|24
1681406400000|2023-04-13 17:20:00|10558.5|10557|10558|10556.5|10559|10557|10558|10556.5|72
1681406700000|2023-04-13 17:25:00|10558.5|10556|10557.5|10556|10558.5|10556.5|10557.5|10556|49
1681407000000|2023-04-13 17:30:00|10558|10556.5|10558|10556.5|10558.5|10556.5|10558|10556.5|37
1681407300000|2023-04-13 17:35:00|10558.5|10557|10558.5|10557|10558.5|10557|10558.5|10557|81
1681407600000|2023-04-13 17:40:00|10558|10556.5|10558|10556.5|10558.5|10557|10558|10556.5|77
1681407900000|2023-04-13 17:45:00|10558.5|10557|10558.5|10557|10558.5|10557|10558|10556.5|52
1681408200000|2023-04-13 17:50:00|10558|10556.5|10558.5|10557|10558.5|10557|10558|10556.5|57
1681408500000|2023-04-13 17:55:00|10558|10556.5|10558.5|10557|10558.5|10557|10558|10556.5|131
1681408800000|2023-04-13 18:00:00|10558|10556.5|10558|10556.5|10558|10556.5|10557.5|10556|83
1681409100000|2023-04-13 18:05:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556|151
1681409400000|2023-04-13 18:10:00|10557.5|10556|10558|10556.5|10558|10556.5|10557.5|10556|77
1681409700000|2023-04-13 18:15:00|10557.5|10556|10556.5|10555|10557.5|10556|10556.5|10555|85
1681410000000|2023-04-13 18:20:00|10557|10555.5|10557|10555.5|10557|10555.5|10556.5|10554.5|112
1681410300000|2023-04-13 18:25:00|10556.5|10555|10556.5|10555|10557|10555.5|10556.5|10555|154
1681410900000|2023-04-13 18:35:00|||||||||5
1681411200000|2023-04-13 18:40:00|10556|10554.5|10556|10554.5|10556.5|10555|10556|10554.5|102
1681411500000|2023-04-13 18:45:00||10554||10554.5||10554.5||10554|12
1681411800000|2023-04-13 18:50:00|10555.5|10554|10556|10554.5|10556|10554.5|10555.5|10554|70
1681412100000|2023-04-13 18:55:00|10556.5|10555|10555.5|10554|10556.5|10555|10555.5|10554|253
1681412400000|2023-04-13 19:00:00|||||||||23
1681412700000|2023-04-13 19:05:00|||||||||29
1681413000000|2023-04-13 19:10:00|||||||||420
1681413300000|2023-04-13 19:15:00|10556|10554.5|10556.5|10555|10556.5|10555|10556|10554.5|324
1681413600000|2023-04-13 19:20:00|10557|10555.5|10557|10555.5|10557|10555.5|10557|10555.5|103
1681413900000|2023-04-13 19:25:00|10556.5|10555|10556.5|10555|10557|10555.5|10556.5|10555|135
1681414200000|2023-04-13 19:30:00|10557|10555.5|10557|10555.5|10557|10555.5|10557|10555.5|128
1681414500000|2023-04-13 19:35:00|10556.5|10555|10556.5|10555|10556.5|10555|10556.5|10555|52
1681414800000|2023-04-13 19:40:00|||||||||26
1681415100000|2023-04-13 19:45:00|||||||||5
1681415400000|2023-04-13 19:50:00|10556|10554.5|10556.5|10555|10556.5|10555|10556|10554.5|162
1681415700000|2023-04-13 19:55:00|10557|10555.5|10557|10555|10557|10555.5|10556.5|10555|85
1681431300000|2023-04-14 00:15:00|10556.5|10555.5|10557|10555.5|10557.5|10556|10556.5|10555.5|44
1681431900000|2023-04-14 00:25:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|66
1681432500000|2023-04-14 00:35:00|10556.5|10555|10556.5|10555|10556.5|10555|10556.5|10555|47
1681433100000|2023-04-14 00:45:00|10556|10554.5|10556|10554.5|10556|10554.5|10556|10554.5|19
1681434600000|2023-04-14 01:10:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|37
1681434900000|2023-04-14 01:15:00|10556|10554.5|10556|10554.5|10556|10554.5|10556|10554.5|25
1681435200000|2023-04-14 01:20:00|10555.5|10554|10556|10554.5|10556|10554.5|10555.5|10554|90
1681435500000|2023-04-14 01:25:00|||||||||66
1681436400000|2023-04-14 01:40:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|24
1681437300000|2023-04-14 01:55:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|37
1681437600000|2023-04-14 02:00:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|107
1681437900000|2023-04-14 02:05:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|47
1681438200000|2023-04-14 02:10:00|||||||||6
1681438500000|2023-04-14 02:15:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553.5|56
1681438800000|2023-04-14 02:20:00|10555.5|10554|10555.5|10554|10556|10554.5|10555.5|10554|53
1681439100000|2023-04-14 02:25:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|22
1681439700000|2023-04-14 02:35:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|73
1681440000000|2023-04-14 02:40:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|24
1681440300000|2023-04-14 02:45:00|10556|10554.5|10556|10554.5|10556|10554.5|10555.5|10554|51
1681440900000|2023-04-14 02:55:00|10555.5|10554|10555.5|10554|10555.5|10554.5|10555.5|10554|37
1681441200000|2023-04-14 03:00:00|||||||||1
1681442100000|2023-04-14 03:15:00|||||||||26
1681443000000|2023-04-14 03:30:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|19
1681444800000|2023-04-14 04:00:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553.5|37
1681446600000|2023-04-14 04:30:00|||||||||1
1681449600000|2023-04-14 05:20:00|||||||||1
1681449900000|2023-04-14 05:25:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|38
1681450200000|2023-04-14 05:30:00|||||||||1
1681450500000|2023-04-14 05:35:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|43
1681450800000|2023-04-14 05:40:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553.5|48
1681451700000|2023-04-14 05:55:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10552.5|163
1681452000000|2023-04-14 06:00:00|10554|10552.5|10555|10553.5|10555|10553.5|10553|10551.5|860
1681452300000|2023-04-14 06:05:00|10555.5|10554|10558|10556.5|10558|10556.5|10555.5|10554|1086
1681452600000|2023-04-14 06:10:00|10557.5|10556|10558.5|10557|10559|10557.5|10557.5|10556|564
1681452900000|2023-04-14 06:15:00|10559|10557.5|10559|10557.5|10559.5|10558|10559|10557.5|782
1681453200000|2023-04-14 06:20:00|10559.5|10558|10558.5|10557|10559.5|10558|10558.5|10557|810
1681453500000|2023-04-14 06:25:00|10558|10556.5|10557.5|10556|10558|10556.5|10557.5|10556|955
1681453800000|2023-04-14 06:30:00|10557|10555.5|10557|10555.5|10557|10555.5|10556|10554.5|933
1681454100000|2023-04-14 06:35:00|10557.5|10556|10556|10554.5|10558|10556.5|10556|10554.5|915
1681454400000|2023-04-14 06:40:00|10555.5|10554|10554.5|10553|10555.5|10554|10554.5|10553|843
1681454700000|2023-04-14 06:45:00|10554|10552.5|10554|10552.5|10555|10553|10553|10551.5|2130
1681455000000|2023-04-14 06:50:00|10553.5|10552|10554|10552.5|10554.5|10553|10553|10551.5|2243
1681455300000|2023-04-14 06:55:00|10554.5|10553|10554|10552.5|10554.5|10553|10553.5|10552|596
1681455600000|2023-04-14 07:00:00|10553.5|10551.5|10550.5|10549|10553.5|10552|10550.5|10549|4007
1681455900000|2023-04-14 07:05:00|10551|10549.5|10552|10550.5|10552|10550.5|10550.5|10549|1621
1681456200000|2023-04-14 07:10:00|10551.5|10550|10553|10551.5|10553|10551.5|10550.5|10549|1791
1681456500000|2023-04-14 07:15:00|10552.5|10551|10551|10549.5|10553|10551.5|10550.5|10549|1327
1681456800000|2023-04-14 07:20:00|10550.5|10549|10551|10549.5|10551|10549.5|10550|10548.5|515
1681457100000|2023-04-14 07:25:00|10550.5|10549|10553|10551.5|10553.5|10551.5|10550|10548.5|2881
1681457400000|2023-04-14 07:30:00|10553.5|10552|10553.5|10552|10553.5|10552|10553|10551.5|1512
1681457700000|2023-04-14 07:35:00|10553|10551.5|10553|10551.5|10553.5|10552|10553|10551.5|1252
1681458000000|2023-04-14 07:40:00|10553.5|10552|10552.5|10551|10554|10552.5|10552|10550.5|3383
1681458300000|2023-04-14 07:45:00|10552|10550.5|10553|10551.5|10553.5|10552|10552|10550.5|1397
1681458600000|2023-04-14 07:50:00|10553.5|10552|10554|10552.5|10554.5|10553|10553|10551.5|1120
1681458900000|2023-04-14 07:55:00|10553.5|10552|10555.5|10554|10555.5|10554|10553.5|10552|2197
1681459200000|2023-04-14 08:00:00|10555|10553.5|10554.5|10553|10555.5|10554|10554.5|10553|1671
1681459500000|2023-04-14 08:05:00|10554|10552.5|10552.5|10551|10554|10552.5|10552|10550.5|2677
1681459800000|2023-04-14 08:10:00|10553|10551.5|10551.5|10550|10553|10551.5|10551.5|10550|1081
1681460100000|2023-04-14 08:15:00|10551|10549.5|10552|10550.5|10552|10550.5|10551|10549.5|1814
1681460400000|2023-04-14 08:20:00|10552.5|10551|10552.5|10551|10553.5|10552|10552|10550.5|808
1681460700000|2023-04-14 08:25:00|10553|10551.5|10551.5|10550|10553|10551.5|10551.5|10550|1600
1681461000000|2023-04-14 08:30:00|10551|10549.5|10552.5|10551|10552.5|10551|10551|10549.5|2439
1681461300000|2023-04-14 08:35:00|10552|10550.5|10552.5|10551|10553|10551.5|10552|10550.5|1113
1681461600000|2023-04-14 08:40:00|10553|10551.5|10552.5|10551|10553.5|10552|10552.5|10551|1106
1681461900000|2023-04-14 08:45:00|10552|10550.5|10551.5|10550|10552.5|10550.5|10551|10549.5|1595
1681462200000|2023-04-14 08:50:00|10551|10549.5|10551|10549.5|10551|10549.5|10550|10548.5|2680
1681462500000|2023-04-14 08:55:00|10550.5|10549|10550|10548.5|10551.5|10550|10549.5|10548|3833
1681462800000|2023-04-14 09:00:00|10550.5|10549|10550|10548.5|10551.5|10550|10550|10548.5|2862
1681463100000|2023-04-14 09:05:00|10550.5|10549|10551.5|10550|10551.5|10550|10550|10548.5|1961
1681463400000|2023-04-14 09:10:00|10551|10549.5|10551.5|10550|10552|10550.5|10551|10549.5|2136
1681463700000|2023-04-14 09:15:00|10552|10550.5|10552|10550.5|10552|10550.5|10551|10549.5|5747
1681464000000|2023-04-14 09:20:00|10552.5|10551|10552|10550.5|10552.5|10551|10551.5|10550|1012
1681464300000|2023-04-14 09:25:00|10551.5|10550|10551.5|10550|10552|10550.5|10551.5|10550|550
1681464600000|2023-04-14 09:30:00|10551|10549.5|10551.5|10550|10551.5|10550|10551|10549.5|923
1681464900000|2023-04-14 09:35:00|10552|10550.5|10551|10549.5|10552|10550.5|10550|10548.5|1885
1681465200000|2023-04-14 09:40:00|10550.5|10549|10551|10549.5|10551.5|10550|10550.5|10549|1715
1681465500000|2023-04-14 09:45:00|10550.5|10549|10551.5|10550|10551.5|10550|10550|10548.5|1786
1681465800000|2023-04-14 09:50:00|10552|10550.5|10552|10550.5|10552.5|10550.5|10551.5|10550|1319
1681466100000|2023-04-14 09:55:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550.5|1176
1681466400000|2023-04-14 10:00:00|10552.5|10551|10555|10553.5|10555|10553.5|10552.5|10551|2683
1681466700000|2023-04-14 10:05:00|10555.5|10554|10555|10553.5|10556.5|10555|10555|10553.5|4431
1681467000000|2023-04-14 10:10:00|10555.5|10554|10558|10556.5|10558|10556.5|10555|10553.5|2908
1681467300000|2023-04-14 10:15:00|10557.5|10556|10556.5|10555|10557.5|10556|10556.5|10555|3173
1681467600000|2023-04-14 10:20:00|10556|10554.5|10556.5|10555|10556.5|10555|10555.5|10554|1455
1681467900000|2023-04-14 10:25:00|10556|10554.5|10556.5|10555|10556.5|10555|10555.5|10554|2623
1681468200000|2023-04-14 10:30:00|10556|10554.5|10557.5|10556|10557.5|10556|10556|10554.5|2027
1681468500000|2023-04-14 10:35:00|10558|10556.5|10557|10555.5|10558|10556.5|10556.5|10555|2489
1681468800000|2023-04-14 10:40:00|10557.5|10556|10558|10556.5|10558.5|10557|10557.5|10556|982
1681469100000|2023-04-14 10:45:00|10558.5|10557|10557.5|10556|10558.5|10557|10557.5|10556|973
1681469400000|2023-04-14 10:50:00|10557|10555.5|10556.5|10555|10557.5|10556|10556|10554.5|1637
1681469700000|2023-04-14 10:55:00|10556|10554.5|10556.5|10555|10556.5|10555|10555.5|10554|718
1681470000000|2023-04-14 11:00:00|10556|10554.5|10556|10554.5|10557|10555.5|10555.5|10554|847
1681470300000|2023-04-14 11:05:00|10555.5|10554|10554.5|10553|10555.5|10554.5|10554.5|10553|784
1681470600000|2023-04-14 11:10:00|10555|10553.5|10555.5|10554|10556|10554.5|10554.5|10553|3113
1681470900000|2023-04-14 11:15:00|10555|10553.5|10556|10554.5|10556|10554.5|10555|10553|1638
1681471200000|2023-04-14 11:20:00|10555.5|10554|10556|10554.5|10556.5|10555|10555.5|10554|1073
1681471500000|2023-04-14 11:25:00|10555.5|10554|10555|10553.5|10556|10554.5|10554.5|10553|1524
1681471800000|2023-04-14 11:30:00|10554.5|10553|10554|10552.5|10555.5|10554|10554|10552.5|2646
1681472100000|2023-04-14 11:35:00|10553.5|10552|10553.5|10552|10554|10552.5|10553|10551.5|485
1681472400000|2023-04-14 11:40:00|10554|10552.5|10553|10551.5|10554.5|10553|10552.5|10551|1705
1681472700000|2023-04-14 11:45:00|10552.5|10551|10553.5|10552|10553.5|10552|10552.5|10551|988
1681473000000|2023-04-14 11:50:00|10553|10551.5|10554|10552.5|10554|10552.5|10553|10551.5|265
1681473300000|2023-04-14 11:55:00|10554.5|10553|10555|10553.5|10555|10553.5|10554|10552.5|1186
1681473600000|2023-04-14 12:00:00|10555.5|10554|10555.5|10554|10556|10554.5|10555|10553.5|525
1681473900000|2023-04-14 12:05:00|10555|10553.5|10554|10552.5|10555|10553.5|10554|10552.5|280
1681474200000|2023-04-14 12:10:00|10554.5|10553|10554|10552.5|10555|10553.5|10554|10552|1701
1681474500000|2023-04-14 12:15:00|10554.5|10553|10555.5|10554|10556|10554.5|10554.5|10553|885
1681474800000|2023-04-14 12:20:00|10556|10554.5|10556|10554.5|10556|10554.5|10555|10553.5|1418
1681475100000|2023-04-14 12:25:00|10556.5|10555|10557|10555|10557.5|10556|10555.5|10554|2129
1681475400000|2023-04-14 12:30:00|10556.5|10554.5|10547.5|10546|10560|10558.5|10547.5|10546|6756
1681475700000|2023-04-14 12:35:00|10547|10545.5|10549.5|10548|10551|10549.5|10545.5|10544|7741
1681476000000|2023-04-14 12:40:00|10549|10547.5|10546|10544.5|10549.5|10548|10546|10544|3366
1681476300000|2023-04-14 12:45:00|10545.5|10544|10545.5|10543.5|10546|10544.5|10543.5|10542|6520
1681476600000|2023-04-14 12:50:00|10545|10544|10546|10544|10549|10547.5|10543|10541.5|6752
1681476900000|2023-04-14 12:55:00|10545.5|10544.5|10545|10543.5|10546.5|10545|10543.5|10542|2295
1681477200000|2023-04-14 13:00:00|10545.5|10544|10546.5|10545|10547|10545.5|10544.5|10543|2169
1681477500000|2023-04-14 13:05:00|10546|10544.5|10545|10543.5|10547.5|10546|10545|10543.5|2511
1681477800000|2023-04-14 13:10:00|10545.5|10544|10547.5|10545.5|10547.5|10546|10544.5|10543|2535
1681478100000|2023-04-14 13:15:00|10547|10545|10547.5|10546|10547.5|10546|10545|10543|6943
1681478400000|2023-04-14 13:20:00|10548|10546.5|10549|10547.5|10549.5|10547.5|10547.5|10546|2924
1681478700000|2023-04-14 13:25:00|10548.5|10547|10547.5|10546|10548.5|10547|10547|10545.5|1184
1681479000000|2023-04-14 13:30:00|10547|10545.5|10546.5|10544.5|10547|10545.5|10545|10543.5|2107
1681479300000|2023-04-14 13:35:00|10546|10545|10545.5|10544|10546.5|10545|10544|10542.5|1548
1681479600000|2023-04-14 13:40:00|10545|10543.5|10546|10544.5|10546.5|10545|10545|10543.5|2561
1681479900000|2023-04-14 13:45:00|10545.5|10544|10545.5|10543.5|10546|10544.5|10545|10543.5|1932
1681480200000|2023-04-14 13:50:00|10545|10544|10546.5|10545|10547|10545.5|10545|10543.5|2230
1681480500000|2023-04-14 13:55:00|10546|10544.5|10548|10546|10548.5|10546.5|10546|10544.5|1684
1681480800000|2023-04-14 14:00:00|10547|10545|10544|10542.5|10547|10545.5|10543|10541.5|7895
1681481100000|2023-04-14 14:05:00|10543.5|10542|10543|10541.5|10543.5|10542|10540.5|10539|4703
1681481400000|2023-04-14 14:10:00|10542.5|10541|10544|10542|10544.5|10543|10541.5|10540|6529
1681481700000|2023-04-14 14:15:00|10543.5|10541.5|10542|10540.5|10543.5|10541.5|10542|10540|2089
1681482000000|2023-04-14 14:20:00|10541.5|10540|10542.5|10541|10543|10541.5|10541.5|10540|2543
1681482300000|2023-04-14 14:25:00|10542|10540.5|10542|10540.5|10542.5|10541|10542|10540.5|4673
1681482600000|2023-04-14 14:30:00|10541.5|10540|10541|10539.5|10542.5|10541|10541|10539.5|2572
1681482900000|2023-04-14 14:35:00|10541.5|10540|10540.5|10539|10542.5|10541|10540.5|10539|3813
1681483200000|2023-04-14 14:40:00|10540|10538.5|10540.5|10539|10541.5|10540|10540|10538.5|4230
1681483500000|2023-04-14 14:45:00|10541|10539.5|10541|10539.5|10541.5|10540|10540.5|10539|2120
1681483800000|2023-04-14 14:50:00|10541.5|10540|10543.5|10542|10543.5|10542|10540.5|10539|2593
1681484100000|2023-04-14 14:55:00|10543|10541.5|10542|10540.5|10543.5|10542|10542|10540.5|1982
1681484400000|2023-04-14 15:00:00|10541.5|10540|10541|10539.5|10542|10540.5|10540.5|10539|1855
1681484700000|2023-04-14 15:05:00|10541.5|10540|10541.5|10540|10542|10540.5|10541|10539.5|784
1681485000000|2023-04-14 15:10:00|10541|10539.5|10542.5|10541|10542.5|10541|10541|10539.5|3217
1681485300000|2023-04-14 15:15:00|10542|10540.5|10541|10539.5|10542.5|10541|10541|10539.5|3290
1681485600000|2023-04-14 15:20:00|10541.5|10540|10540.5|10539|10541.5|10540|10540.5|10539|7351
1681485900000|2023-04-14 15:25:00|10541|10539.5|10540.5|10539|10541|10539.5|10539.5|10538|2659
1681486200000|2023-04-14 15:30:00|10540|10538.5|10540|10538.5|10540.5|10539|10539.5|10538|2576
1681486500000|2023-04-14 15:35:00|10540.5|10538|10540.5|10539|10540.5|10539|10540|10538|1558
1681486800000|2023-04-14 15:40:00|10540|10538.5|10539.5|10538|10540.5|10539|10539.5|10538|1384
1681487100000|2023-04-14 15:45:00|10539|10537.5|10539|10537.5|10539|10537.5|10539|10537.5|489
1681487400000|2023-04-14 15:50:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|957
1681487700000|2023-04-14 15:55:00|10538|10536.5|10538.5|10537|10538.5|10537|10538|10536.5|1216
1681488000000|2023-04-14 16:00:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|832
1681488300000|2023-04-14 16:05:00|||||||||649
1681488600000|2023-04-14 16:10:00|10537.5|10536|10538|10536.5|10538|10536.5|10537.5|10536|171
1681488900000|2023-04-14 16:15:00|10538.5|10537|10538|10536.5|10538.5|10537|10537.5|10536|642
1681489200000|2023-04-14 16:20:00|10538.5|10537|10538.5|10537|10538.5|10537|10538|10536.5|674
1681489500000|2023-04-14 16:25:00|10538|10536.5|10538|10536.5|10538.5|10537|10538|10536.5|1076
1681489800000|2023-04-14 16:30:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|182
1681490100000|2023-04-14 16:35:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|160
1681490400000|2023-04-14 16:40:00|10537.5|10536|10537.5|10536|10537.5|10536|10537.5|10536|282
1681490700000|2023-04-14 16:45:00|10537|10535.5|10537|10535.5|10537.5|10536|10536.5|10535|1048
1681491000000|2023-04-14 16:50:00|10536.5|10535|10537|10535.5|10537|10535.5|10536.5|10535|577
1681491300000|2023-04-14 16:55:00|10536.5|10535|10537|10535.5|10537|10535.5|10536.5|10535|732
1681491600000|2023-04-14 17:00:00|10537.5|10536|10537.5|10536|10537.5|10536|10537.5|10536|163
1681491900000|2023-04-14 17:05:00|10538|10536.5|10538|10536.5|10538|10536.5|10537.5|10536|487
1681492200000|2023-04-14 17:10:00|||||||||10
1681492500000|2023-04-14 17:15:00|10537.5|10536|10537.5|10536|10538|10536|10537.5|10536|280
1681492800000|2023-04-14 17:20:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|8
1681493100000|2023-04-14 17:25:00|||||||||1
1681493400000|2023-04-14 17:30:00|10538.5|10537|10538.5|10537|10538.5|10537|10538|10536.5|308
1681493700000|2023-04-14 17:35:00|10539|10537.5|10539|10537.5|10539|10537.5|10539|10537.5|48
1681494000000|2023-04-14 17:40:00|10538.5|10537|10539|10537.5|10539|10537.5|10538.5|10537|30
1681494300000|2023-04-14 17:45:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|24
1681494600000|2023-04-14 17:50:00|10539|10537.5|10538.5|10537|10539|10537.5|10538.5|10537|128
1681494900000|2023-04-14 17:55:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|51
1681495200000|2023-04-14 18:00:00|10538.5|10537|10538.5|10537|10538.5|10537|10538|10536.5|46
1681495500000|2023-04-14 18:05:00|||||||||5
1681495800000|2023-04-14 18:10:00|||||||||8
1681496100000|2023-04-14 18:15:00|10538|10536.5|10538.5|10537|10538.5|10537|10538|10536.5|45
1681496400000|2023-04-14 18:20:00|||||||||23
1681496700000|2023-04-14 18:25:00|||||||||2
1681497000000|2023-04-14 18:30:00|||||||||3
1681497300000|2023-04-14 18:35:00|||||||||115
1681497600000|2023-04-14 18:40:00|10539|10537.5|10539|10537.5|10539|10537.5|10538.5|10537.5|21
1681497900000|2023-04-14 18:45:00|10538.5|10537|10539|10537|10539|10537.5|10538.5|10537|37
1681498200000|2023-04-14 18:50:00|10538.5|10537.5|10539|10537.5|10539|10537.5|10538.5|10537|63
1681498500000|2023-04-14 18:55:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|24
1681499100000|2023-04-14 19:05:00|10539|10537.5|10539|10537.5|10539|10537.5|10538.5|10537|144
1681499400000|2023-04-14 19:10:00|10538.5|10537|10539|10537.5|10539|10537.5|10538.5|10537|28
1681499700000|2023-04-14 19:15:00|10539.5|10538|10539.5|10538|10540.5|10539|10539.5|10538|399
1681500000000|2023-04-14 19:20:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|50
1681500300000|2023-04-14 19:25:00|10539|10537.5|10539|10537.5|10539|10537.5|10539|10537.5|98
1681500600000|2023-04-14 19:30:00|10539.5|10537|10538.5|10537|10539.5|10537.5|10538.5|10537|291
1681500900000|2023-04-14 19:35:00|10539|10537.5|10538.5|10537|10539|10537.5|10538.5|10537|60
1681501200000|2023-04-14 19:40:00|||||||||23
1681501500000|2023-04-14 19:45:00|10539|10537.5|10539|10537.5|10539|10537.5|10538.5|10537|214
1681501800000|2023-04-14 19:50:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10537.5|180
1681502100000|2023-04-14 19:55:00|10539.5|10538|10540|10538.5|10540|10538.5|10539|10537.5|99
1681690500000|2023-04-17 00:15:00|10538|10536.5|10537.5|10536|10538.5|10537|10536.5|10535|316
1681690800000|2023-04-17 00:20:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|26
1681691100000|2023-04-17 00:25:00|||||||||2
1681691400000|2023-04-17 00:30:00|10538.5|10537|10538.5|10537|10538.5|10537|10538|10536.5|46
1681691700000|2023-04-17 00:35:00|||||||||1
1681692000000|2023-04-17 00:40:00|||||||||1
1681692300000|2023-04-17 00:45:00|||||||||23
1681692600000|2023-04-17 00:50:00|10539|10537.5|10539|10537.5|10539|10537.5|10539|10537.5|107
1681693200000|2023-04-17 01:00:00|||||||||2
1681693800000|2023-04-17 01:10:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|161
1681694100000|2023-04-17 01:15:00|10539|10537.5|10538.5|10537|10539|10537.5|10538.5|10537|53
1681694400000|2023-04-17 01:20:00|10539||10539||10539||10538.5||41
1681694700000|2023-04-17 01:25:00||10537.5||10537.5||10537.5||10537.5|0
1681695000000|2023-04-17 01:30:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|8
1681695900000|2023-04-17 01:45:00|10539|10537.5|10539|10537.5|10539|10537.5|10539|10537.5|25
1681696800000|2023-04-17 02:00:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|23
1681697400000|2023-04-17 02:10:00|||||||||4
1681697700000|2023-04-17 02:15:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|105
1681698000000|2023-04-17 02:20:00|10540.5|10539|10540.5|10539|10540.5|10539|10540.5|10539|72
1681698300000|2023-04-17 02:25:00|||||||||20
1681698600000|2023-04-17 02:30:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|17
1681698900000|2023-04-17 02:35:00|||||||||2
1681699800000|2023-04-17 02:50:00|||||||||5
1681700100000|2023-04-17 02:55:00|||||||||1
1681701000000|2023-04-17 03:10:00|||||||||3
1681701600000|2023-04-17 03:20:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|106
1681701900000|2023-04-17 03:25:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|61
1681702200000|2023-04-17 03:30:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|23
1681702500000|2023-04-17 03:35:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|51
1681702800000|2023-04-17 03:40:00|||||||||7
1681703100000|2023-04-17 03:45:00||10538||10538.5||10538.5||10538|48
1681703700000|2023-04-17 03:55:00|||||||||10
1681704000000|2023-04-17 04:00:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|7
1681704300000|2023-04-17 04:05:00|||||||||2
1681704900000|2023-04-17 04:15:00|||||||||14
1681705500000|2023-04-17 04:25:00||10538||10538.5||10538.5||10538|53
1681705800000|2023-04-17 04:30:00|||||||||7
1681706100000|2023-04-17 04:35:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|71
1681706700000|2023-04-17 04:45:00|||||||||16
1681707000000|2023-04-17 04:50:00|10540.5|10539|10540.5|10539|10540.5|10539|10540.5|10539|13
1681707300000|2023-04-17 04:55:00|||||||||6
1681707600000|2023-04-17 05:00:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|49
1681707900000|2023-04-17 05:05:00|10539.5|10538|10539.5|10538|10539.5|10538.5|10539.5|10538|43
1681708200000|2023-04-17 05:10:00|10540|10538.5|10540|10538.5|10540|10538.5|10539.5|10538|45
1681708500000|2023-04-17 05:15:00|10539.5|10538|10539.5|10538|10540|10538.5|10539.5|10538|59
1681709100000|2023-04-17 05:25:00|||||||||2
1681709400000|2023-04-17 05:30:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|29
1681709700000|2023-04-17 05:35:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|107
1681710000000|2023-04-17 05:40:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|47
1681710300000|2023-04-17 05:45:00|||||||||9
1681710600000|2023-04-17 05:50:00|||||||||2
1681710900000|2023-04-17 05:55:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|11
1681711200000|2023-04-17 06:00:00|10539|10537.5|10540|10538.5|10540.5|10539|10538.5|10537|853
1681711500000|2023-04-17 06:05:00|10540.5|10539|10541.5|10540|10541.5|10540|10540.5|10539|1002
1681711800000|2023-04-17 06:10:00|10542|10540.5|10541|10539.5|10542|10540.5|10541|10539.5|281
1681712100000|2023-04-17 06:15:00|10541.5|10540|10542.5|10541|10542.5|10541|10541|10539.5|542
1681712400000|2023-04-17 06:20:00|10542|10540.5|10541.5|10540|10542.5|10541|10541.5|10540|641
1681712700000|2023-04-17 06:25:00|10542|10540.5|10541|10539.5|10542|10540.5|10541|10539.5|609
1681713000000|2023-04-17 06:30:00|10541.5|10540|10539|10537.5|10541.5|10540|10539|10537.5|773
1681713300000|2023-04-17 06:35:00|10538.5|10537|10537|10535.5|10539|10537.5|10536.5|10535|1422
1681713600000|2023-04-17 06:40:00|10536.5|10535|10536|10534.5|10537|10535.5|10536|10534.5|1277
1681713900000|2023-04-17 06:45:00|10536.5|10535|10535|10533.5|10536.5|10535|10535|10533|1038
1681714200000|2023-04-17 06:50:00|10534.5|10533|10536|10534.5|10536|10534.5|10534.5|10533|1966
1681714500000|2023-04-17 06:55:00|10535.5|10534|10536.5|10535|10536.5|10535|10535.5|10534|1472
1681714800000|2023-04-17 07:00:00|10536|10534.5|10536|10534.5|10536.5|10535|10535|10533.5|1849
1681715100000|2023-04-17 07:05:00|10535.5|10534|10534.5|10533|10536.5|10535|10534.5|10533|2589
1681715400000|2023-04-17 07:10:00|10534|10532.5|10534|10532.5|10535.5|10534|10534|10532.5|3716
1681715700000|2023-04-17 07:15:00|10533.5|10532|10533|10531.5|10534|10532.5|10533|10531.5|1748
1681716000000|2023-04-17 07:20:00|10533.5|10532|10533|10531.5|10533.5|10532|10532.5|10531|3134
1681716300000|2023-04-17 07:25:00|10532.5|10531|10534.5|10533|10534.5|10533|10532.5|10531|1087
1681716600000|2023-04-17 07:30:00|10534|10532.5|10535|10533.5|10535.5|10534|10534|10532.5|2853
1681716900000|2023-04-17 07:35:00|10534.5|10533|10534.5|10533|10535.5|10534|10534.5|10533|2071
1681717200000|2023-04-17 07:40:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|1734
1681717500000|2023-04-17 07:45:00|10534|10532.5|10534.5|10533|10535|10533.5|10534|10532.5|1971
1681717800000|2023-04-17 07:50:00|10534|10532.5|10534|10532.5|10534.5|10533|10533.5|10531.5|1548
1681718100000|2023-04-17 07:55:00|10533.5|10532|10534.5|10533|10534.5|10533|10533.5|10532|1654
1681718400000|2023-04-17 08:00:00|10535|10533.5|10535.5|10534|10535.5|10534|10534.5|10533|3112
1681718700000|2023-04-17 08:05:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|2751
1681719000000|2023-04-17 08:10:00|10537|10535.5|10538|10536.5|10538.5|10537|10536.5|10535|2428
1681719300000|2023-04-17 08:15:00|10538.5|10537.5|10538.5|10537|10539|10537.5|10538|10536.5|2085
1681719600000|2023-04-17 08:20:00|10539|10537.5|10540.5|10539|10540.5|10539|10539|10537.5|2883
1681719900000|2023-04-17 08:25:00|10540|10538.5|10540|10538.5|10540.5|10539|10539|10537.5|2759
1681720200000|2023-04-17 08:30:00|10540.5|10539|10541|10539.5|10541.5|10540|10539|10537.5|4644
1681720500000|2023-04-17 08:35:00|10541.5|10540|10540.5|10539|10541.5|10540|10540.5|10539|3835
1681720800000|2023-04-17 08:40:00|10540|10538.5|10541|10539.5|10541|10539.5|10540|10538.5|1199
1681721100000|2023-04-17 08:45:00|10541.5|10540|10541.5|10540|10542|10540.5|10541|10539.5|3016
1681721400000|2023-04-17 08:50:00|10541|10539.5|10541.5|10540|10541.5|10540|10541|10539.5|1179
1681721700000|2023-04-17 08:55:00|10541|10539.5|10541|10539.5|10541.5|10540|10541|10539.5|699
1681722000000|2023-04-17 09:00:00|10540.5|10539|10541|10539.5|10541|10539.5|10540|10538.5|2937
1681722300000|2023-04-17 09:05:00|10540.5|10539|10540|10538.5|10540.5|10539|10539.5|10538|2403
1681722600000|2023-04-17 09:10:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|1867
1681722900000|2023-04-17 09:15:00|10538.5|10537|10539|10537|10539|10537.5|10538.5|10537|2101
1681723200000|2023-04-17 09:20:00|10538.5|10537.5|10537.5|10536|10539|10537.5|10537.5|10536|1761
1681723500000|2023-04-17 09:25:00|10537|10535.5|10537|10535.5|10537.5|10536|10536.5|10535|1623
1681723800000|2023-04-17 09:30:00|10536.5|10535|10537|10535.5|10538|10536.5|10536.5|10535|2104
1681724100000|2023-04-17 09:35:00|10536.5|10535|10536|10534.5|10537|10535.5|10536|10534.5|1709
1681724400000|2023-04-17 09:40:00|10536.5|10535|10533.5|10532|10536.5|10535|10533.5|10532|3599
1681724700000|2023-04-17 09:45:00|10534|10532.5|10534.5|10533|10535|10533.5|10533|10531.5|2429
1681725000000|2023-04-17 09:50:00|10534|10532.5|10535|10533.5|10535.5|10534|10534|10532.5|2082
1681725300000|2023-04-17 09:55:00|10535.5|10534|10535|10533.5|10536|10534.5|10534.5|10533|1634
1681725600000|2023-04-17 10:00:00|10534.5|10533|10537|10535.5|10537.5|10535.5|10534.5|10533|1508
1681725900000|2023-04-17 10:05:00|10536.5|10535|10536.5|10535|10537|10535.5|10536|10534.5|910
1681726200000|2023-04-17 10:10:00|10536|10534.5|10536|10534.5|10537|10535|10536|10534.5|579
1681726500000|2023-04-17 10:15:00|10536.5|10535|10537|10535.5|10537|10535.5|10536|10534.5|1268
1681726800000|2023-04-17 10:20:00|10536.5|10535|10537|10535.5|10537|10535.5|10536.5|10535|313
1681727100000|2023-04-17 10:25:00|10537.5|10536|10537.5|10536|10538|10536.5|10537.5|10536|1692
1681727400000|2023-04-17 10:30:00|10537|10535.5|10537|10535.5|10537.5|10536|10536.5|10535|919
1681727700000|2023-04-17 10:35:00|10536.5|10535|10537|10535.5|10537|10535.5|10536.5|10535|577
1681728000000|2023-04-17 10:40:00|10537.5|10536|10536.5|10535|10537.5|10536|10536.5|10535|675
1681728300000|2023-04-17 10:45:00|10537|10535.5|10537.5|10536|10538|10536|10537|10535.5|1866
1681728600000|2023-04-17 10:50:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|743
1681728900000|2023-04-17 10:55:00|10536|10534.5|10536.5|10535|10537|10535.5|10536|10534.5|1063
1681729200000|2023-04-17 11:00:00|10536|10534.5|10535.5|10534|10536.5|10535|10535.5|10534|616
1681729500000|2023-04-17 11:05:00|10536|10534.5|10536|10534.5|10536|10534.5|10535.5|10534|1201
1681729800000|2023-04-17 11:10:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|1334
1681730100000|2023-04-17 11:15:00|10536.5|10535|10535.5|10534|10536.5|10535|10535|10533.5|1028
1681730400000|2023-04-17 11:20:00|10536|10534.5|10538|10536|10538|10536.5|10536|10534.5|3454
1681730700000|2023-04-17 11:25:00|10537.5|10536.5|10538.5|10537|10538.5|10537|10537.5|10536|1600
1681731000000|2023-04-17 11:30:00|10539|10537.5|10538|10536.5|10539|10537.5|10538|10536.5|1358
1681731300000|2023-04-17 11:35:00|10537.5|10536|10538|10536.5|10538.5|10537|10537|10535.5|2284
1681731600000|2023-04-17 11:40:00|10538.5|10537|10538|10536.5|10538.5|10537|10538|10536.5|648
1681731900000|2023-04-17 11:45:00|10538.5|10537|10538.5|10537|10538.5|10537|10538|10536.5|1210
1681732200000|2023-04-17 11:50:00|10538|10536.5|10538.5|10537|10538.5|10537|10538|10536.5|321
1681732500000|2023-04-17 11:55:00|10538|10536.5|10538.5|10536.5|10539|10537.5|10538|10536.5|955
1681732800000|2023-04-17 12:00:00|10538|10537|10538.5|10537|10538.5|10537|10537.5|10536|1298
1681733100000|2023-04-17 12:05:00|10538|10536.5|10537.5|10536|10538.5|10537|10537.5|10536|1578
1681733400000|2023-04-17 12:10:00|10538|10536.5|10539|10537.5|10539|10537.5|10537.5|10536|4321
1681733700000|2023-04-17 12:15:00|10538.5|10537|10539|10537|10539|10537.5|10538.5|10537|1517
1681734000000|2023-04-17 12:20:00|10538.5|10537.5|10539|10537.5|10539.5|10538|10538.5|10537|1466
1681734300000|2023-04-17 12:25:00|10538.5|10537|10538.5|10537|10538.5|10537|10537.5|10536|2097
1681734600000|2023-04-17 12:30:00|10537|10536|10534.5|10533|10537|10536|10534.5|10533|4146
1681734900000|2023-04-17 12:35:00|10535|10533.5|10534.5|10533|10536|10534|10534.5|10533|1482
1681735200000|2023-04-17 12:40:00|10535|10533.5|10533.5|10532|10535|10533.5|10533.5|10531.5|1450
1681735500000|2023-04-17 12:45:00|10534|10532.5|10534.5|10533|10534.5|10533|10533|10531.5|1867
1681735800000|2023-04-17 12:50:00|10535|10533.5|10534.5|10533|10535.5|10534|10534.5|10533|1715
1681736100000|2023-04-17 12:55:00|10534|10532.5|10534.5|10533|10535|10533.5|10534|10532.5|630
1681736400000|2023-04-17 13:00:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|1095
1681736700000|2023-04-17 13:05:00|||||||||883
1681737000000|2023-04-17 13:10:00|10534|10532.5|10535|10533.5|10535|10533.5|10533.5|10532|978
1681737300000|2023-04-17 13:15:00|10535.5|10534|10536|10534.5|10536|10534.5|10535|10534|1004
1681737600000|2023-04-17 13:20:00|10536.5|10535|10537|10535.5|10537.5|10536|10536|10534.5|1902
1681737900000|2023-04-17 13:25:00|10537.5|10536|10537|10535.5|10538|10536.5|10537|10535.5|2919
1681738200000|2023-04-17 13:30:00|10537.5|10536|10537.5|10536|10538|10536.5|10537|10535.5|1221
1681738500000|2023-04-17 13:35:00|10538|10536.5|10538|10536.5|10538|10536.5|10537.5|10536|651
1681738800000|2023-04-17 13:40:00|10538.5|10537|10537|10535.5|10538.5|10537|10537|10535.5|445
1681739100000|2023-04-17 13:45:00|10537.5|10536|10538|10536.5|10538|10536.5|10537.5|10536|3778
1681739400000|2023-04-17 13:50:00|10537.5|10536|10537.5|10536|10537.5|10536.5|10537|10535.5|1431
1681739700000|2023-04-17 13:55:00|10537|10535.5|10537.5|10536|10538|10536.5|10536.5|10535|3391
1681740000000|2023-04-17 14:00:00|10537|10535.5|10538|10536.5|10538.5|10537|10536.5|10535|2031
1681740300000|2023-04-17 14:05:00|10537.5|10536|10537.5|10536|10538|10536.5|10537|10535.5|1723
1681740600000|2023-04-17 14:10:00|10537|10535.5|10537.5|10536|10537.5|10536|10537|10535.5|956
1681740900000|2023-04-17 14:15:00|10537|10535.5|10537|10535.5|10537.5|10536|10537|10535.5|241
1681741200000|2023-04-17 14:20:00|10537.5|10536|10537.5|10536|10537.5|10536|10537|10535.5|1370
1681741500000|2023-04-17 14:25:00|10537|10535.5|10536|10534.5|10537|10535.5|10536|10534.5|1081
1681741800000|2023-04-17 14:30:00|10535.5|10534|10536|10534.5|10536.5|10535|10535.5|10534|4262
1681742100000|2023-04-17 14:35:00|10536.5|10535|10536.5|10535|10536.5|10535|10536|10534.5|1368
1681742400000|2023-04-17 14:40:00|10537|10535.5|10537|10535.5|10537.5|10536|10537|10535.5|3005
1681742700000|2023-04-17 14:45:00|10536.5|10535|10537|10535.5|10537.5|10536|10536.5|10535|1397
1681743000000|2023-04-17 14:50:00|10537.5|10536|10537|10535.5|10537.5|10536|10537|10535.5|931
1681743300000|2023-04-17 14:55:00|10537.5|10536|10536.5|10535|10537.5|10536|10536.5|10535|2580
1681743600000|2023-04-17 15:00:00|10536|10534.5|10536|10534.5|10536.5|10535|10536|10534.5|635
1681743900000|2023-04-17 15:05:00|10536.5|10535|10536.5|10535|10536.5|10535|10536|10534.5|322
1681744200000|2023-04-17 15:10:00|10536|10534.5|10537.5|10536|10537.5|10536|10536|10534.5|1580
1681744500000|2023-04-17 15:15:00|10537|10535.5|10537|10535.5|10537.5|10536|10536.5|10535|2155
1681744800000|2023-04-17 15:20:00|10537.5|10536|10539|10537.5|10539|10537.5|10537|10535.5|1849
1681745100000|2023-04-17 15:25:00|10538.5|10537|10539|10537|10539|10537.5|10538.5|10537|1735
1681745400000|2023-04-17 15:30:00|10538.5|10537.5|10539|10537.5|10539|10537.5|10538.5|10537|771
1681745700000|2023-04-17 15:35:00|10539.5|10538|10539.5|10538|10539.5|10538|10539|10537.5|1944
1681746000000|2023-04-17 15:40:00|||||||||426
1681746300000|2023-04-17 15:45:00|10539|10537.5|10540|10538.5|10540|10538.5|10539|10537.5|1298
1681746600000|2023-04-17 15:50:00|10539.5|10538|10539|10537.5|10539.5|10538|10538.5|10537|881
1681746900000|2023-04-17 15:55:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|769
1681747200000|2023-04-17 16:00:00|10538.5|10537|10539|10537.5|10539|10537.5|10538.5|10537|726
1681747500000|2023-04-17 16:05:00|10538.5|10537|10539|10537.5|10539.5|10538|10538.5|10537|715
1681747800000|2023-04-17 16:10:00|||||||||120
1681748100000|2023-04-17 16:15:00|10538.5|10537|10538.5|10537|10539|10537.5|10538.5|10537|441
1681748400000|2023-04-17 16:20:00|10538|10536.5|10538|10536.5|10538.5|10536.5|10538|10536.5|115
1681748700000|2023-04-17 16:25:00|10538.5|10537|10538.5|10537|10538.5|10537|10538|10536.5|626
1681749000000|2023-04-17 16:30:00|10539|10537.5|10539|10537.5|10539|10537.5|10538.5|10537|339
1681749300000|2023-04-17 16:35:00|10538.5|10537|10538.5|10537|10539|10537.5|10538|10536.5|643
1681749600000|2023-04-17 16:40:00|||||||||41
1681749900000|2023-04-17 16:45:00|10538|10536.5|10538.5|10537|10538.5|10537|10538|10536.5|713
1681750200000|2023-04-17 16:50:00|||||||||133
1681750500000|2023-04-17 16:55:00|||||||||8
1681750800000|2023-04-17 17:00:00|10539|10537.5|10538.5|10537|10539|10537.5|10538.5|10537|434
1681751100000|2023-04-17 17:05:00|10539|10537.5|10539|10537.5|10539|10537.5|10539|10537.5|83
1681751400000|2023-04-17 17:10:00|||||||||42
1681751700000|2023-04-17 17:15:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|16
1681752000000|2023-04-17 17:20:00|10539|10537.5|10539|10537.5|10539|10537.5|10539|10537.5|34
1681752300000|2023-04-17 17:25:00|||||||||6
1681752600000|2023-04-17 17:30:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|105
1681752900000|2023-04-17 17:35:00|10539|10537.5|10538.5|10537|10539|10537.5|10538.5|10537|177
1681753800000|2023-04-17 17:50:00|10539|10537.5|10539|10537.5|10539|10537.5|10539|10537.5|74
1681754700000|2023-04-17 18:05:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|164
1681755300000|2023-04-17 18:15:00|||||||||9
1681756500000|2023-04-17 18:35:00|||||||||1
1681756800000|2023-04-17 18:40:00|||||||||5
1681757100000|2023-04-17 18:45:00|||||||||1
1681757400000|2023-04-17 18:50:00|||||||||14
1681758000000|2023-04-17 19:00:00|||||||||1
1681758300000|2023-04-17 19:05:00|||||||||109
1681758600000|2023-04-17 19:10:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|111
1681758900000|2023-04-17 19:15:00|10539|10537.5|10539|10537.5|10539|10537.5|10539|10537.5|128
1681759200000|2023-04-17 19:20:00|||||||||25
1681759500000|2023-04-17 19:25:00|||||||||16
1681760700000|2023-04-17 19:45:00|||||||||4
1681761000000|2023-04-17 19:50:00|||||||||304
1681761300000|2023-04-17 19:55:00|||||||||118
1681776900000|2023-04-18 00:15:00|10538.5|10537|10539|10537.5|10539|10537.5|10538.5|10537|134
1681777200000|2023-04-18 00:20:00|||||||||57
1681777500000|2023-04-18 00:25:00|||||||||4
1681777800000|2023-04-18 00:30:00|||||||||3
1681778100000|2023-04-18 00:35:00|||||||||2
1681778400000|2023-04-18 00:40:00|||||||||2
1681778700000|2023-04-18 00:45:00|||||||||2
1681779000000|2023-04-18 00:50:00||10537||10537.5||10537.5||10537|2
1681779300000|2023-04-18 00:55:00|||||||||1
1681779600000|2023-04-18 01:00:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|38
1681780200000|2023-04-18 01:10:00|10539|10537.5|10539|10537.5|10539|10537.5|10538.5|10537|78
1681780500000|2023-04-18 01:15:00|10538.5|10537|10539|10537.5|10539|10537.5|10538.5|10537|45
1681780800000|2023-04-18 01:20:00|10538.5|10537|10539|10537.5|10539|10537.5|10538.5|10537|47
1681781100000|2023-04-18 01:25:00|||||||||1
1681781400000|2023-04-18 01:30:00|10538.5|10537|10538|10536.5|10538.5|10537|10538|10536.5|14
1681782000000|2023-04-18 01:40:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|42
1681782900000|2023-04-18 01:55:00|||||||||1
1681783200000|2023-04-18 02:00:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|6
1681783500000|2023-04-18 02:05:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|18
1681783800000|2023-04-18 02:10:00|10539|10537.5|10539|10537.5|10539|10537.5|10539|10537.5|61
1681784100000|2023-04-18 02:15:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|17
1681784400000|2023-04-18 02:20:00|10539|10537.5|10539|10537.5|10539|10537.5|10539|10537.5|0
1681784700000|2023-04-18 02:25:00|||||||||1
1681785000000|2023-04-18 02:30:00|10538.5|10537|10538|10536.5|10538.5|10537|10537.5|10536|171
1681785900000|2023-04-18 02:45:00|||||||||23
1681786500000|2023-04-18 02:55:00|||||||||1
1681787700000|2023-04-18 03:15:00|||||||||4
1681788000000|2023-04-18 03:20:00|10537.5|10536|10537.5|10536|10537.5|10536|10537.5|10536|26
1681788300000|2023-04-18 03:25:00|||||||||2
1681789200000|2023-04-18 03:40:00|||||||||3
1681789800000|2023-04-18 03:50:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|116
1681790100000|2023-04-18 03:55:00|10537.5|10536|10537.5|10536|10537.5|10536|10537.5|10536|40
1681790400000|2023-04-18 04:00:00|||||||||8
1681790700000|2023-04-18 04:05:00|||||||||1
1681791300000|2023-04-18 04:15:00|||||||||2
1681792200000|2023-04-18 04:30:00|||||||||2
1681792800000|2023-04-18 04:40:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|114
1681793700000|2023-04-18 04:55:00|||||||||1
1681794600000|2023-04-18 05:10:00|||||||||1
1681795800000|2023-04-18 05:30:00|||||||||1
1681796100000|2023-04-18 05:35:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|260
1681796700000|2023-04-18 05:45:00|10538|10536.5|10538.5|10537|10538.5|10537|10538|10536.5|119
1681797000000|2023-04-18 05:50:00|10538|10536.5|10538.5|10537|10538.5|10537|10538|10536.5|76
1681797300000|2023-04-18 05:55:00|10539|10537.5|10538.5|10537|10539.5|10538|10538.5|10537|38
1681797600000|2023-04-18 06:00:00|10539|10537.5|10536|10534.5|10539|10537.5|10535.5|10534|931
1681797900000|2023-04-18 06:05:00|10535.5|10534|10535.5|10534|10536|10534.5|10535|10533.5|856
1681798200000|2023-04-18 06:10:00|10535|10533.5|10535.5|10534|10535.5|10534|10535|10533.5|875
1681798500000|2023-04-18 06:15:00|10536|10534.5|10535|10533.5|10536|10534.5|10535|10533.5|784
1681798800000|2023-04-18 06:20:00|10535.5|10534|10535|10533.5|10535.5|10534|10534.5|10533|1262
1681799100000|2023-04-18 06:25:00|10535.5|10534|10536.5|10535|10537|10535.5|10535|10533.5|504
1681799400000|2023-04-18 06:30:00|10537|10535.5|10534.5|10533|10537|10535.5|10534.5|10533|1562
1681799700000|2023-04-18 06:35:00|10535|10533.5|10537|10535.5|10537.5|10536|10535|10533.5|1242
1681800000000|2023-04-18 06:40:00|10537.5|10536|10537.5|10536|10538|10536.5|10537.5|10536|523
1681800300000|2023-04-18 06:45:00|10537|10535.5|10537.5|10536|10537.5|10536|10537|10535.5|221
1681800600000|2023-04-18 06:50:00|10538|10536.5|10537|10535.5|10538|10536.5|10537|10535.5|200
1681800900000|2023-04-18 06:55:00|10536.5|10535|10537.5|10536|10538|10536.5|10536.5|10535|653
1681801200000|2023-04-18 07:00:00|10537|10535.5|10535|10533.5|10537|10535.5|10534.5|10533|2058
1681801500000|2023-04-18 07:05:00|10534.5|10533|10536|10534.5|10536|10534.5|10534|10532.5|1597
1681801800000|2023-04-18 07:10:00|10535.5|10534|10536|10534.5|10536|10534.5|10535|10533.5|682
1681802100000|2023-04-18 07:15:00|10536.5|10535|10537|10535.5|10537|10535.5|10536|10534.5|1579
1681802400000|2023-04-18 07:20:00|10536.5|10535|10536|10534.5|10537.5|10536|10535.5|10534|981
1681802700000|2023-04-18 07:25:00|10535.5|10534|10537.5|10536|10538|10536.5|10535|10533.5|1095
1681803000000|2023-04-18 07:30:00|10538|10536.5|10537.5|10536|10538|10536.5|10537|10535.5|1187
1681803300000|2023-04-18 07:35:00|10537|10535.5|10535.5|10534|10537.5|10536|10535.5|10534|1443
1681803600000|2023-04-18 07:40:00|10536|10534.5|10536.5|10535|10536.5|10535|10535.5|10534|1429
1681803900000|2023-04-18 07:45:00|10536|10534.5|10536|10534.5|10536.5|10535|10536|10534.5|747
1681804200000|2023-04-18 07:50:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|1102
1681804500000|2023-04-18 07:55:00|10535.5|10534|10535.5|10534|10536|10534.5|10535.5|10534|2118
1681804800000|2023-04-18 08:00:00|10536|10534.5|10535.5|10534|10536.5|10535|10535|10533.5|1300
1681805100000|2023-04-18 08:05:00|10535|10533.5|10535.5|10534|10535.5|10534|10535|10533.5|1757
1681805400000|2023-04-18 08:10:00|10536|10534.5|10535.5|10534|10536.5|10535|10535.5|10534|1054
1681805700000|2023-04-18 08:15:00|10536|10534.5|10535|10533.5|10536|10534.5|10534.5|10533|1359
1681806000000|2023-04-18 08:20:00|10535.5|10533|10535|10533.5|10535.5|10533.5|10534.5|10533|1763
1681806300000|2023-04-18 08:25:00|10534.5|10533|10534.5|10533|10535|10533.5|10534.5|10533|1143
1681806600000|2023-04-18 08:30:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|1264
1681806900000|2023-04-18 08:35:00|10535|10533.5|10534|10532.5|10535|10533.5|10534|10532.5|763
1681807200000|2023-04-18 08:40:00|10533.5|10532|10532|10530.5|10533.5|10532|10531.5|10530|2250
1681807500000|2023-04-18 08:45:00|10532.5|10531|10532.5|10531|10533|10531.5|10532|10530.5|2413
1681807800000|2023-04-18 08:50:00|10533|10531.5|10533|10531.5|10533|10531.5|10532|10530.5|3624
1681808100000|2023-04-18 08:55:00|10533.5|10532|10533|10531.5|10533.5|10532|10532.5|10531|987
1681808400000|2023-04-18 09:00:00|10533.5|10532|10534|10532.5|10534.5|10533|10533|10531.5|2547
1681808700000|2023-04-18 09:05:00|10533.5|10532|10533|10531.5|10534|10532.5|10532.5|10531|2646
1681809000000|2023-04-18 09:10:00|10533.5|10532|10533|10531.5|10533.5|10532|10533|10531.5|859
1681809300000|2023-04-18 09:15:00|10533.5|10532|10534.5|10533|10535|10533.5|10533.5|10532|1770
1681809600000|2023-04-18 09:20:00|10535|10533.5|10535.5|10534|10536|10534.5|10534.5|10533|1456
1681809900000|2023-04-18 09:25:00|10536|10534.5|10536.5|10535|10536.5|10535|10535.5|10534|1980
1681810200000|2023-04-18 09:30:00|10537|10535.5|10537.5|10536|10537.5|10536|10536.5|10535|2264
1681810500000|2023-04-18 09:35:00|10538|10536.5|10537|10535.5|10538|10536.5|10537|10535.5|1076
1681810800000|2023-04-18 09:40:00|10536.5|10535|10536.5|10535|10536.5|10535|10536.5|10535|406
1681811100000|2023-04-18 09:45:00|10537|10535.5|10537|10535.5|10537|10535.5|10537|10535.5|562
1681811400000|2023-04-18 09:50:00|10537.5|10536|10538.5|10537|10538.5|10537|10537.5|10536|2431
1681811700000|2023-04-18 09:55:00|10539|10537.5|10538|10536.5|10539|10537.5|10537.5|10536|3744
1681812000000|2023-04-18 10:00:00|10537.5|10536|10538.5|10537|10538.5|10537|10537.5|10536|1988
1681812300000|2023-04-18 10:05:00|10539|10537.5|10538.5|10537|10539|10537.5|10538|10536.5|949
1681812600000|2023-04-18 10:10:00|10539|10537.5|10538.5|10537|10539|10537.5|10538|10536.5|975
1681812900000|2023-04-18 10:15:00|10539|10537.5|10541|10539.5|10541|10539.5|10538.5|10537.5|2380
1681813200000|2023-04-18 10:20:00|10541.5|10540|10540.5|10539|10541.5|10540|10540|10538.5|2720
1681813500000|2023-04-18 10:25:00|10540|10538.5|10539.5|10538|10540.5|10539|10539.5|10538|1146
1681813800000|2023-04-18 10:30:00|10540|10538.5|10539.5|10538|10540|10538.5|10539|10537.5|2816
1681814100000|2023-04-18 10:35:00|10539|10537.5|10539.5|10538|10539.5|10538|10539|10537.5|720
1681814400000|2023-04-18 10:40:00|10539|10537.5|10538|10536.5|10539|10537.5|10537.5|10536|1627
1681814700000|2023-04-18 10:45:00|10537.5|10536|10536.5|10535|10538|10536.5|10536.5|10535|1913
1681815000000|2023-04-18 10:50:00|10536|10534.5|10536|10534.5|10536.5|10535|10536|10534.5|2209
1681815300000|2023-04-18 10:55:00|||||||||454
1681815600000|2023-04-18 11:00:00|10536.5|10535|10537.5|10536|10537.5|10536|10536.5|10535|3854
1681815900000|2023-04-18 11:05:00|10538|10536.5|10537.5|10536|10538|10536.5|10537.5|10536|529
1681816200000|2023-04-18 11:10:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|1157
1681816500000|2023-04-18 11:15:00|10538.5|10537|10538.5|10537|10538.5|10537|10538|10536.5|1554
1681816800000|2023-04-18 11:20:00|10539|10537.5|10539.5|10538|10539.5|10538|10539|10537.5|755
1681817100000|2023-04-18 11:25:00|10540|10538.5|10541.5|10540|10541.5|10540|10540|10538.5|1342
1681817400000|2023-04-18 11:30:00|10542|10540.5|10543|10541.5|10543.5|10542|10542|10540.5|1995
1681817700000|2023-04-18 11:35:00|10542.5|10541|10543.5|10542|10544.5|10543|10542.5|10541|3159
1681818000000|2023-04-18 11:40:00|10544|10542.5|10543.5|10542|10544|10542.5|10543|10541.5|3308
1681818300000|2023-04-18 11:45:00|10543|10541.5|10543.5|10542|10543.5|10542|10543|10541.5|1261
1681818600000|2023-04-18 11:50:00|10543|10541.5|10543.5|10542|10543.5|10542|10542.5|10541|1081
1681818900000|2023-04-18 11:55:00|10544|10542.5|10544.5|10543|10544.5|10543|10543.5|10542|947
1681819200000|2023-04-18 12:00:00|10545|10543.5|10545|10543.5|10545|10543.5|10543.5|10542|2132
1681819500000|2023-04-18 12:05:00|10544.5|10543|10543|10541.5|10544.5|10543|10542.5|10541|1241
1681819800000|2023-04-18 12:10:00|10543.5|10542|10541|10539.5|10544|10542.5|10541|10539.5|3408
1681820100000|2023-04-18 12:15:00|10540.5|10539|10540|10538.5|10541|10539.5|10539.5|10538|2219
1681820400000|2023-04-18 12:20:00|10539.5|10538|10540.5|10539|10540.5|10539|10539.5|10538|1385
1681820700000|2023-04-18 12:25:00|10540|10538.5|10541|10539.5|10541|10539.5|10540|10538.5|2134
1681821000000|2023-04-18 12:30:00|10540.5|10539|10539|10537.5|10541|10539.5|10538.5|10537|2161
1681821300000|2023-04-18 12:35:00|10538.5|10537|10539|10537.5|10539|10537.5|10538.5|10537|1810
1681821600000|2023-04-18 12:40:00|10539.5|10538|10538.5|10537|10539.5|10538|10538.5|10537|1585
1681821900000|2023-04-18 12:45:00|10538|10536.5|10538.5|10537|10539|10537.5|10538|10536.5|1073
1681822200000|2023-04-18 12:50:00|10538|10536.5|10537|10535.5|10538.5|10537|10537|10535.5|1745
1681822500000|2023-04-18 12:55:00|10536.5|10535|10537|10535.5|10537.5|10536|10536.5|10535|1849
1681822800000|2023-04-18 13:00:00|10536.5|10535|10536.5|10535|10537|10535.5|10536|10534.5|2198
1681823100000|2023-04-18 13:05:00|10537|10535.5|10537|10535.5|10537|10535.5|10536.5|10534.5|1881
1681823400000|2023-04-18 13:10:00|10536.5|10535|10538.5|10537|10538.5|10537|10536.5|10535|1891
1681823700000|2023-04-18 13:15:00|10538|10536.5|10538|10536.5|10538.5|10537|10537.5|10536|962
1681824000000|2023-04-18 13:20:00|10537.5|10536|10537|10535.5|10538|10536.5|10536.5|10535|1411
1681824300000|2023-04-18 13:25:00|10537.5|10536|10536.5|10535|10537.5|10536|10536.5|10535|2354
1681824600000|2023-04-18 13:30:00|10537|10535.5|10538.5|10537|10538.5|10537|10536.5|10535|2388
1681824900000|2023-04-18 13:35:00|10538|10536.5|10538.5|10537|10538.5|10537|10537.5|10536|1693
1681825200000|2023-04-18 13:40:00|10539|10537.5|10538.5|10537|10539.5|10538|10538.5|10537|2586
1681825500000|2023-04-18 13:45:00|10539|10537.5|10538|10536.5|10539|10537.5|10537.5|10536|1529
1681825800000|2023-04-18 13:50:00|10537.5|10536|10537.5|10536|10538|10536.5|10537.5|10536|729
1681826100000|2023-04-18 13:55:00|10538|10536.5|10538|10536.5|10538|10536.5|10537.5|10536|1109
1681826400000|2023-04-18 14:00:00|10537.5|10536|10536.5|10535|10537.5|10536|10536.5|10535|1273
1681826700000|2023-04-18 14:05:00|10536|10534.5|10536.5|10535|10536.5|10535|10535|10533.5|3747
1681827000000|2023-04-18 14:10:00|10536|10534.5|10536.5|10535|10537|10535.5|10536|10534.5|1541
1681827300000|2023-04-18 14:15:00|10536|10534.5|10537|10535.5|10537.5|10536|10536|10534.5|1711
1681827600000|2023-04-18 14:20:00|10537.5|10536|10537.5|10536|10538|10536.5|10537|10535.5|1451
1681827900000|2023-04-18 14:25:00|10538|10536.5|10538.5|10537|10538.5|10537|10537.5|10536.5|919
1681828200000|2023-04-18 14:30:00|10539|10537.5|10538.5|10537|10539.5|10538|10538.5|10537|1815
1681828500000|2023-04-18 14:35:00|10539|10537.5|10537.5|10536|10539|10537.5|10537.5|10536|1923
1681828800000|2023-04-18 14:40:00|10538|10536.5|10538|10536.5|10538|10536.5|10537|10535.5|1455
1681829100000|2023-04-18 14:45:00|10538.5|10537|10538|10536.5|10538.5|10537|10538|10536.5|1191
1681829400000|2023-04-18 14:50:00|10537.5|10536|10538|10536.5|10538.5|10537|10537.5|10536|1103
1681829700000|2023-04-18 14:55:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|505
1681830000000|2023-04-18 15:00:00|10539|10537.5|10539|10537.5|10539.5|10538|10538.5|10537|7354
1681830300000|2023-04-18 15:05:00|10538.5|10537|10538.5|10537|10539.5|10538|10538.5|10537|2014
1681830600000|2023-04-18 15:10:00|10539|10537.5|10538.5|10537|10539|10537.5|10537.5|10536|1673
1681830900000|2023-04-18 15:15:00|10538|10536.5|10536|10534.5|10538.5|10537|10536|10534.5|3738
1681831200000|2023-04-18 15:20:00|10536.5|10535|10537|10535.5|10537|10535.5|10535.5|10534|2214
1681831500000|2023-04-18 15:25:00|10536.5|10535|10536|10534|10537|10535.5|10535.5|10534|973
1681831800000|2023-04-18 15:30:00|10535.5|10533.5|10535|10533|10536|10533.5|10534.5|10533|661
1681832100000|2023-04-18 15:35:00|10534.5|10533.5|10534.5|10533|10535|10533.5|10533.5|10532|1462
1681832400000|2023-04-18 15:40:00|10534|10532.5|10533.5|10532|10534.5|10533|10533|10531.5|2019
1681832700000|2023-04-18 15:45:00|10533|10531.5|10534|10532.5|10534|10532.5|10533|10531.5|1360
1681833000000|2023-04-18 15:50:00|10533.5|10532|10534|10532.5|10534.5|10533|10533.5|10532|564
1681833300000|2023-04-18 15:55:00|10534.5|10533|10533|10531.5|10534.5|10533|10533|10531.5|1354
1681833600000|2023-04-18 16:00:00|10533.5|10532|10532.5|10531|10533.5|10532|10532|10530.5|2788
1681833900000|2023-04-18 16:05:00|10532|10530.5|10531.5|10530|10532.5|10531|10531.5|10530|1375
1681834200000|2023-04-18 16:10:00|10532|10530.5|10530.5|10529|10532|10530.5|10530.5|10529|2912
1681834500000|2023-04-18 16:15:00|10531|10529.5|10530.5|10529|10531.5|10530|10530.5|10529|630
1681834800000|2023-04-18 16:20:00|10531|10529.5|10529.5|10528|10531|10529.5|10529.5|10527.5|2090
1681835100000|2023-04-18 16:25:00|10529|10527.5|10528.5|10527|10529.5|10527.5|10528.5|10527|1056
1681835400000|2023-04-18 16:30:00|10529|10527.5|10529|10527.5|10529.5|10528|10528.5|10527.5|1309
1681835700000|2023-04-18 16:35:00|10529.5|10528|10529|10527.5|10529.5|10528|10529|10527.5|527
1681836000000|2023-04-18 16:40:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|186
1681836300000|2023-04-18 16:45:00|10529||10528.5||10529||10528.5||326
1681836600000|2023-04-18 16:50:00|10528|10526.5|10528|10526.5|10528.5|10526.5|10528|10526.5|135
1681836900000|2023-04-18 16:55:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|491
1681837200000|2023-04-18 17:00:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10528|526
1681837500000|2023-04-18 17:05:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|160
1681837800000|2023-04-18 17:10:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10528|343
1681838100000|2023-04-18 17:15:00|||||||||5
1681838400000|2023-04-18 17:20:00|||||||||23
1681838700000|2023-04-18 17:25:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|77
1681839000000|2023-04-18 17:30:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|109
1681839300000|2023-04-18 17:35:00|||||||||39
1681839600000|2023-04-18 17:40:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|48
1681840200000|2023-04-18 17:50:00|||||||||2
1681840800000|2023-04-18 18:00:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|29
1681841100000|2023-04-18 18:05:00|10529.5|10528|10529|10527.5|10529.5|10528|10529|10527.5|31
1681841400000|2023-04-18 18:10:00|10529.5|10528|10529|10527.5|10529.5|10528|10529|10527.5|129
1681841700000|2023-04-18 18:15:00|10529.5|10528|10529|10527.5|10529.5|10528|10528.5|10527|298
1681842000000|2023-04-18 18:20:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|713
1681842300000|2023-04-18 18:25:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|539
1681842600000|2023-04-18 18:30:00|||||||||89
1681842900000|2023-04-18 18:35:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|4
1681843200000|2023-04-18 18:40:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10526.5|6
1681843800000|2023-04-18 18:50:00|||||||||48
1681844100000|2023-04-18 18:55:00|10529|10527.5|10529|10527|10529|10527.5|10528.5|10527|541
1681844400000|2023-04-18 19:00:00|10528.5|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|162
1681844700000|2023-04-18 19:05:00|||||||||5
1681845000000|2023-04-18 19:10:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|59
1681845300000|2023-04-18 19:15:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|552
1681845600000|2023-04-18 19:20:00|10527.5|10526|10527.5|10526|10527.5|10526.5|10527.5|10526|68
1681845900000|2023-04-18 19:25:00|||||||||35
1681846200000|2023-04-18 19:30:00|10528||10527.5||10528||10527.5||451
1681846500000|2023-04-18 19:35:00|10527|10525.5|10527|10525.5|10527.5|10526|10527|10525.5|244
1681846800000|2023-04-18 19:40:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|360
1681847100000|2023-04-18 19:45:00|||||||||25
1681847400000|2023-04-18 19:50:00|||||||||65
1681847700000|2023-04-18 19:55:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|304
1681863300000|2023-04-19 00:15:00|10526.5|10524.5|10527|10525.5|10527|10525.5|10526.5|10524.5|237
1681863600000|2023-04-19 00:20:00|||||||||12
1681863900000|2023-04-19 00:25:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|21
1681864200000|2023-04-19 00:30:00|||||||||3
1681864500000|2023-04-19 00:35:00|||||||||4
1681864800000|2023-04-19 00:40:00|||||||||2
1681865100000|2023-04-19 00:45:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|16
1681865400000|2023-04-19 00:50:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|49
1681866000000|2023-04-19 01:00:00|||||||||1
1681866300000|2023-04-19 01:05:00|10527.5|10526|10527.5|10526|10527.5|10526|10527|10525.5|47
1681866900000|2023-04-19 01:15:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|16
1681867200000|2023-04-19 01:20:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|26
1681867500000|2023-04-19 01:25:00|||||||||22
1681867800000|2023-04-19 01:30:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|15
1681868100000|2023-04-19 01:35:00|||||||||1
1681868400000|2023-04-19 01:40:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|33
1681869600000|2023-04-19 02:00:00|||||||||1
1681869900000|2023-04-19 02:05:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|62
1681870200000|2023-04-19 02:10:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|68
1681870800000|2023-04-19 02:20:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|60
1681871700000|2023-04-19 02:35:00|||||||||3
1681872900000|2023-04-19 02:55:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|20
1681873500000|2023-04-19 03:05:00|||||||||50
1681874400000|2023-04-19 03:20:00|||||||||51
1681875000000|2023-04-19 03:30:00|||||||||3
1681875900000|2023-04-19 03:45:00|10527|10525.5|10527|10525.5|10527.5|10526|10527|10525.5|101
1681876500000|2023-04-19 03:55:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|9
1681876800000|2023-04-19 04:00:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|87
1681877700000|2023-04-19 04:15:00|||||||||1
1681878000000|2023-04-19 04:20:00|10528||10527.5||10528||10527.5||24
1681878600000|2023-04-19 04:30:00|||||||||1
1681879200000|2023-04-19 04:40:00|||||||||1
1681880400000|2023-04-19 05:00:00|||||||||1
1681880700000|2023-04-19 05:05:00|||||||||1
1681882200000|2023-04-19 05:30:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|94
1681882800000|2023-04-19 05:40:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|49
1681883100000|2023-04-19 05:45:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|40
1681883400000|2023-04-19 05:50:00|||||||||3
1681883700000|2023-04-19 05:55:00|10527.5|10526|10526.5|10524.5|10527.5|10526|10526|10524.5|477
1681884000000|2023-04-19 06:00:00|10527|10525|10519.5|10518|10527|10525.5|10519.5|10518|4364
1681884300000|2023-04-19 06:05:00|10520|10518.5|10519.5|10518|10522|10520.5|10519.5|10518|1816
1681884600000|2023-04-19 06:10:00|10520|10518.5|10521.5|10520|10522|10520.5|10519|10517.5|1228
1681884900000|2023-04-19 06:15:00|10521|10519.5|10518.5|10517|10521.5|10520|10518|10516.5|1882
1681885200000|2023-04-19 06:20:00|10519|10517.5|10520|10518.5|10520.5|10519|10517|10515.5|1942
1681885500000|2023-04-19 06:25:00|10520.5|10519|10521|10519.5|10522.5|10521|10520|10518.5|1178
1681885800000|2023-04-19 06:30:00|10521.5|10520|10521|10519.5|10522|10520.5|10519|10517.5|2003
1681886100000|2023-04-19 06:35:00|10521.5|10520|10524|10522.5|10524|10522.5|10521.5|10520|1305
1681886400000|2023-04-19 06:40:00|10523.5|10522|10522.5|10521|10524|10522.5|10521.5|10520|1658
1681886700000|2023-04-19 06:45:00|10522|10520.5|10523.5|10522|10523.5|10522|10521|10519.5|1487
1681887000000|2023-04-19 06:50:00|10523|10521.5|10523|10521.5|10524|10522.5|10522.5|10521|1048
1681887300000|2023-04-19 06:55:00|10522.5|10521|10523|10521.5|10524|10522.5|10522|10520.5|1074
1681887600000|2023-04-19 07:00:00|10522.5|10521|10523.5|10522|10523.5|10522|10521|10519.5|1809
1681887900000|2023-04-19 07:05:00|10523|10521.5|10522|10520.5|10523|10521.5|10521|10519.5|2262
1681888200000|2023-04-19 07:10:00|10521.5|10520|10522|10520.5|10523|10521.5|10520.5|10519|2824
1681888500000|2023-04-19 07:15:00|10522.5|10521|10524.5|10523|10525|10523.5|10522.5|10521|4857
1681888800000|2023-04-19 07:20:00|10524|10522.5|10526|10524.5|10526.5|10525|10524|10522|7738
1681889100000|2023-04-19 07:25:00|10525.5|10524|10525|10523.5|10526|10524.5|10524.5|10523|3225
1681889400000|2023-04-19 07:30:00|10524.5|10523|10526.5|10525|10527|10525.5|10524|10522.5|2640
1681889700000|2023-04-19 07:35:00|10526|10524.5|10526|10524.5|10526.5|10525|10524|10522.5|3993
1681890000000|2023-04-19 07:40:00|10525.5|10524|10526.5|10525|10526.5|10525|10525|10523.5|6867
1681890300000|2023-04-19 07:45:00|10526|10524.5|10526|10524.5|10526.5|10525|10525|10523.5|15582
1681890600000|2023-04-19 07:50:00|10526.5|10525|10526.5|10525|10527|10525.5|10526|10524.5|2648
1681890900000|2023-04-19 07:55:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|4040
1681891200000|2023-04-19 08:00:00|10526|10524.5|10526.5|10525|10526.5|10525|10525.5|10524|2104
1681891500000|2023-04-19 08:05:00|10527|10525.5|10526|10524.5|10527|10525.5|10525.5|10524|4522
1681891800000|2023-04-19 08:10:00|10525.5|10524|10526|10524.5|10526|10524.5|10525.5|10524|1221
1681892100000|2023-04-19 08:15:00|10525.5|10524|10526.5|10525|10527|10525.5|10525.5|10524|1588
1681892400000|2023-04-19 08:20:00|10527|10525.5|10527|10525.5|10527.5|10526|10527|10525.5|1773
1681892700000|2023-04-19 08:25:00|10526.5|10525|10525.5|10524|10527|10525.5|10525.5|10524|3872
1681893000000|2023-04-19 08:30:00|10526|10524.5|10525|10523.5|10526|10524.5|10524.5|10523|2617
1681893300000|2023-04-19 08:35:00|10524.5|10523|10523.5|10522|10524.5|10523|10523.5|10522|5920
1681893600000|2023-04-19 08:40:00|10523|10521.5|10522.5|10521|10523.5|10522|10521|10519.5|7840
1681893900000|2023-04-19 08:45:00|10522|10520.5|10520|10518.5|10522|10520.5|10520|10518.5|4149
1681894200000|2023-04-19 08:50:00|10520.5|10519|10521.5|10520|10522|10520.5|10520|10518.5|2763
1681894500000|2023-04-19 08:55:00|10522|10520.5|10522|10520.5|10522|10520.5|10521|10519.5|2052
1681894800000|2023-04-19 09:00:00|10521.5|10520|10522|10520.5|10522.5|10521|10521.5|10520|2551
1681895100000|2023-04-19 09:05:00|10521.5|10520|10520|10518.5|10522|10520.5|10520|10518.5|2107
1681895400000|2023-04-19 09:10:00|10520.5|10519|10521.5|10520|10521.5|10520|10520|10518.5|4090
1681895700000|2023-04-19 09:15:00|10522|10519.5|10525|10523.5|10525|10523.5|10521|10519.5|3326
1681896000000|2023-04-19 09:20:00|10525.5|10524|10525.5|10524|10525.5|10524|10524|10522.5|2596
1681896300000|2023-04-19 09:25:00|10526|10524.5|10525.5|10524|10526|10524.5|10525|10523.5|3157
1681896600000|2023-04-19 09:30:00|10526|10523.5|10524|10522.5|10526|10524.5|10524|10522.5|2401
1681896900000|2023-04-19 09:35:00|10523.5|10522|10524|10522.5|10525|10523.5|10523|10521.5|3141
1681897200000|2023-04-19 09:40:00|10524.5|10523|10524|10522.5|10525|10523|10523.5|10522|1616
1681897500000|2023-04-19 09:45:00|10523.5|10522|10524.5|10523|10524.5|10523|10523.5|10522|2340
1681897800000|2023-04-19 09:50:00|10524|10522.5|10524|10522.5|10524.5|10523|10523|10521.5|1899
1681898100000|2023-04-19 09:55:00|10524.5|10523|10522.5|10521|10524.5|10523|10522|10520.5|1742
1681898400000|2023-04-19 10:00:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520|7778
1681898700000|2023-04-19 10:05:00|10521.5|10520|10521|10519.5|10522.5|10520.5|10521|10519.5|1661
1681899000000|2023-04-19 10:10:00|10521.5|10520|10520|10518.5|10521.5|10520|10519.5|10518|2409
1681899300000|2023-04-19 10:15:00|10520.5|10519|10520.5|10519|10520.5|10519|10519.5|10518|1230
1681899600000|2023-04-19 10:20:00|10521|10519.5|10521.5|10520|10522|10520.5|10521|10519.5|680
1681899900000|2023-04-19 10:25:00|10522|10520.5|10523|10521.5|10523|10521.5|10522|10520.5|1108
1681900200000|2023-04-19 10:30:00|10523.5|10522|10523|10521.5|10524|10522.5|10522.5|10521|1404
1681900500000|2023-04-19 10:35:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|1221
1681900800000|2023-04-19 10:40:00|10523.5|10522|10522|10520.5|10523.5|10522|10522|10520.5|891
1681901100000|2023-04-19 10:45:00|10522.5|10521|10521|10519.5|10522.5|10521|10521|10519.5|784
1681901400000|2023-04-19 10:50:00|10521.5|10520|10522|10520|10522|10520|10521|10519.5|1287
1681901700000|2023-04-19 10:55:00|10522.5|10520.5|10523|10521.5|10523.5|10522|10522|10520.5|1957
1681902000000|2023-04-19 11:00:00|10522.5|10521|10522|10520.5|10522.5|10521|10521|10519.5|1050
1681902300000|2023-04-19 11:05:00|10521.5|10520|10521.5|10520|10522|10520.5|10521.5|10519.5|765
1681902600000|2023-04-19 11:10:00|10522|10520.5|10522.5|10521|10523|10521.5|10521|10519.5|2607
1681902900000|2023-04-19 11:15:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|851
1681903200000|2023-04-19 11:20:00|10522|10520.5|10522.5|10521|10523.5|10522|10522|10520.5|3496
1681903500000|2023-04-19 11:25:00|10523|10521.5|10524.5|10523|10524.5|10523|10522.5|10521|1597
1681903800000|2023-04-19 11:30:00|10525|10523.5|10524|10522.5|10525|10523.5|10524|10522.5|1976
1681904100000|2023-04-19 11:35:00|10524.5|10523|10524|10522.5|10525|10523.5|10524|10522.5|1889
1681904400000|2023-04-19 11:40:00|10523.5|10522|10523|10521.5|10524|10522.5|10523|10521.5|725
1681904700000|2023-04-19 11:45:00|10523.5|10522|10523.5|10522|10524|10522.5|10523|10521.5|3358
1681905000000|2023-04-19 11:50:00|10524|10522.5|10525|10523.5|10525|10523.5|10523.5|10522|1247
1681905300000|2023-04-19 11:55:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|677
1681905600000|2023-04-19 12:00:00|10525|10523.5|10524|10522.5|10525|10523.5|10524|10522.5|424
1681905900000|2023-04-19 12:05:00|10524.5|10523|10523.5|10522|10524.5|10523|10523.5|10522|385
1681906200000|2023-04-19 12:10:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|403
1681906500000|2023-04-19 12:15:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|1095
1681906800000|2023-04-19 12:20:00|10523.5|10522|10524|10522.5|10525|10523.5|10523|10521.5|1950
1681907100000|2023-04-19 12:25:00|10523.5|10522|10523.5|10522|10524|10522.5|10523|10521.5|1662
1681907400000|2023-04-19 12:30:00|10524|10522.5|10524|10522.5|10524|10522.5|10523.5|10522|1542
1681907700000|2023-04-19 12:35:00|10523.5|10522|10524|10522.5|10524.5|10523|10523.5|10522|2354
1681908000000|2023-04-19 12:40:00|10524.5|10523|10524.5|10523|10525|10523.5|10524|10522.5|1231
1681908300000|2023-04-19 12:45:00|10524|10522.5|10525.5|10524|10525.5|10524|10524|10522.5|2201
1681908600000|2023-04-19 12:50:00|10525|10523.5|10525|10523.5|10525.5|10524|10524.5|10523|9993
1681908900000|2023-04-19 12:55:00|10524.5|10523|10525.5|10523.5|10525.5|10524|10524.5|10523|1159
1681909200000|2023-04-19 13:00:00|10525|10524|10526.5|10525|10527|10525.5|10525|10523.5|4027
1681909500000|2023-04-19 13:05:00|10526|10524.5|10525.5|10524|10526|10524.5|10525|10523.5|2192
1681909800000|2023-04-19 13:10:00|10526|10523.5|10526|10524.5|10527|10525.5|10525.5|10523.5|1424
1681910100000|2023-04-19 13:15:00|10526.5|10525|10526.5|10525|10527|10525.5|10526|10524.5|1311
1681910400000|2023-04-19 13:20:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|1084
1681910700000|2023-04-19 13:25:00|10527|10525.5|10527|10525.5|10527|10525.5|10526.5|10525|715
1681911000000|2023-04-19 13:30:00|10526.5|10525|10526|10524.5|10526.5|10525|10525.5|10524|2181
1681911300000|2023-04-19 13:35:00|10525.5|10524|10525.5|10524|10526|10524.5|10525.5|10524|798
1681911600000|2023-04-19 13:40:00|10526|10524.5|10525.5|10524|10526|10524.5|10525|10523.5|1189
1681911900000|2023-04-19 13:45:00|10525|10523.5|10525|10523.5|10525.5|10524|10525|10523.5|1157
1681912200000|2023-04-19 13:50:00|10525.5|10524|10525|10523.5|10526|10524.5|10525|10523.5|2109
1681912500000|2023-04-19 13:55:00|10524.5|10523|10525|10523.5|10525.5|10524|10524.5|10523|709
1681912800000|2023-04-19 14:00:00|10525.5|10524|10525|10523.5|10525.5|10524|10525|10523.5|1283
1681913100000|2023-04-19 14:05:00|10525.5|10524|10525.5|10524|10525.5|10524|10525|10523.5|503
1681913400000|2023-04-19 14:10:00|10525|10523.5|10523.5|10522|10525.5|10524|10523.5|10522|1851
1681913700000|2023-04-19 14:15:00|10524|10522.5|10525|10523.5|10525|10523.5|10523.5|10522|5468
1681914000000|2023-04-19 14:20:00|10524.5|10523|10524.5|10523|10525|10523.5|10524.5|10523|573
1681914300000|2023-04-19 14:25:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|522
1681914600000|2023-04-19 14:30:00|10524|10522.5|10523.5|10522|10524.5|10523|10523.5|10522|759
1681914900000|2023-04-19 14:35:00|10524|10522.5|10523|10521.5|10524|10522.5|10522.5|10521|4362
1681915200000|2023-04-19 14:40:00|10522.5|10521|10522|10520.5|10523|10521.5|10522|10520.5|1367
1681915500000|2023-04-19 14:45:00|10521.5|10520|10521.5|10520|10522|10520.5|10520.5|10519|3679
1681915800000|2023-04-19 14:50:00|10521|10519.5|10521.5|10520|10521.5|10520|10520.5|10519|3780
1681916100000|2023-04-19 14:55:00|10521|10519.5|10521.5|10520|10522|10520.5|10521|10519.5|1299
1681916400000|2023-04-19 15:00:00|10521|10519.5|10524.5|10523|10524.5|10523|10521|10519.5|8976
1681916700000|2023-04-19 15:05:00|10524|10522.5|10524.5|10522.5|10524.5|10523|10523.5|10522|1601
1681917000000|2023-04-19 15:10:00|10524|10522|10523|10521.5|10524|10522.5|10522.5|10521|2556
1681917300000|2023-04-19 15:15:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|557
1681917600000|2023-04-19 15:20:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521|1248
1681917900000|2023-04-19 15:25:00|10523.5|10521|10523.5|10522|10523.5|10522|10523.5|10521|658
1681918200000|2023-04-19 15:30:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|2214
1681918500000|2023-04-19 15:35:00|10523|10521.5|10522.5|10521|10523|10522|10522.5|10521|212
1681918800000|2023-04-19 15:40:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|2779
1681919100000|2023-04-19 15:45:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|836
1681919400000|2023-04-19 15:50:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|998
1681919700000|2023-04-19 15:55:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|527
1681920000000|2023-04-19 16:00:00|10522.5|10520|10521.5|10520|10522.5|10520.5|10521.5|10520|1310
1681920300000|2023-04-19 16:05:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519.5|506
1681920600000|2023-04-19 16:10:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|381
1681920900000|2023-04-19 16:15:00|10521.5|10520|10521.5|10520|10521.5|10520|10521|10519|1089
1681921200000|2023-04-19 16:20:00|||||||||6
1681921500000|2023-04-19 16:25:00|10521|10519.5|10522.5|10521|10522.5|10521|10521|10519.5|795
1681921800000|2023-04-19 16:30:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|829
1681922100000|2023-04-19 16:35:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|137
1681922400000|2023-04-19 16:40:00|||||||||2
1681922700000|2023-04-19 16:45:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|104
1681923000000|2023-04-19 16:50:00|||||||||45
1681923300000|2023-04-19 16:55:00|10524.5|10523|10525|10523|10525|10523.5|10524|10522.5|520
1681923600000|2023-04-19 17:00:00|10524.5|10522.5|10524.5|10522.5|10524.5|10523|10524|10522.5|191
1681923900000|2023-04-19 17:05:00|10524|10523|10524|10522.5|10524.5|10523|10524|10522.5|32
1681924200000|2023-04-19 17:10:00|10524.5|10523|10523.5|10522|10524.5|10523|10523.5|10522|102
1681924500000|2023-04-19 17:15:00|10524|10522.5|10523.5|10522|10524|10522.5|10523.5|10522|37
1681924800000|2023-04-19 17:20:00|10524|10522.5|10523.5|10522|10524|10522.5|10523.5|10522|25
1681925100000|2023-04-19 17:25:00|10524|10522.5|10523.5|10522|10524|10522.5|10523.5|10522|44
1681925400000|2023-04-19 17:30:00|||||||||1
1681925700000|2023-04-19 17:35:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|60
1681926000000|2023-04-19 17:40:00|10522.5|10521|10522.5|10521|10523|10521.5|10522.5|10521|86
1681926300000|2023-04-19 17:45:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521|3
1681926600000|2023-04-19 17:50:00|||||||||3
1681926900000|2023-04-19 17:55:00|10522.5|10521|10523|10521.5|10523|10521.5|10522.5|10521|335
1681927200000|2023-04-19 18:00:00|10523.5|10522|10523.5|10522|10524|10522.5|10523.5|10522|201
1681927500000|2023-04-19 18:05:00|10523|10521.5|10523|10521.5|10523.5|10521.5|10523|10521.5|35
1681927800000|2023-04-19 18:10:00|10523.5|10522|10523.5|10522|10523.5|10522|10523|10521.5|7
1681928100000|2023-04-19 18:15:00|10524|10522.5|10523.5|10522|10524|10522.5|10523.5|10522|152
1681928400000|2023-04-19 18:20:00|||||||||25
1681928700000|2023-04-19 18:25:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|97
1681929000000|2023-04-19 18:30:00|10524|10522.5|10523.5|10522|10524|10522.5|10523.5|10522|206
1681929300000|2023-04-19 18:35:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|136
1681929600000|2023-04-19 18:40:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|36
1681929900000|2023-04-19 18:45:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|75
1681930200000|2023-04-19 18:50:00|10523.5|10522|10523.5|10522|10523.5|10522|10523|10521.5|77
1681930500000|2023-04-19 18:55:00|10524|10522.5|10524|10522.5|10524|10522.5|10523.5|10522|20
1681930800000|2023-04-19 19:00:00|10524.5|10523|10524.5|10523|10524.5|10523|10524|10523|61
1681931100000|2023-04-19 19:05:00|10524|10522.5|10524.5|10522.5|10524.5|10523|10524|10522.5|221
1681931400000|2023-04-19 19:10:00|10524||10524||10524||10524||0
1681932300000|2023-04-19 19:25:00|||||||||12
1681932600000|2023-04-19 19:30:00|||||||||1
1681932900000|2023-04-19 19:35:00|||||||||25
1681933500000|2023-04-19 19:45:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|30
1681933800000|2023-04-19 19:50:00|||||||||54
1681934100000|2023-04-19 19:55:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|176
1681949700000|2023-04-20 00:15:00|10526.5|10524.5|10525|10523.5|10526.5|10525|10524|10522.5|280
1681950000000|2023-04-20 00:20:00|||||||||36
1681950300000|2023-04-20 00:25:00|||||||||1
1681950600000|2023-04-20 00:30:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|8
1681950900000|2023-04-20 00:35:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|23
1681951200000|2023-04-20 00:40:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|144
1681951800000|2023-04-20 00:50:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|65
1681952400000|2023-04-20 01:00:00|||||||||1
1681952700000|2023-04-20 01:05:00|||||||||1
1681953000000|2023-04-20 01:10:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|9
1681953300000|2023-04-20 01:15:00|10524|10522.5|10524|10522.5|10524|10522.5|10523.5|10522|40
1681953600000|2023-04-20 01:20:00|||||||||17
1681953900000|2023-04-20 01:25:00|10524.5|10523|10524.5|10523|10524.5|10523|10524|10522.5|19
1681954200000|2023-04-20 01:30:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|17
1681955100000|2023-04-20 01:45:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|12
1681955700000|2023-04-20 01:55:00||10522.5||10523||10523||10522.5|27
1681956000000|2023-04-20 02:00:00|||||||||1
1681956600000|2023-04-20 02:10:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|27
1681956900000|2023-04-20 02:15:00|||||||||1
1681957500000|2023-04-20 02:25:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|58
1681957800000|2023-04-20 02:30:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|33
1681958100000|2023-04-20 02:35:00|||||||||1
1681958400000|2023-04-20 02:40:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|32
1681959900000|2023-04-20 03:05:00|||||||||4
1681960200000|2023-04-20 03:10:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|88
1681960500000|2023-04-20 03:15:00|10524.5|10523|10525|10523|10525|10523|10524.5|10523|40
1681960800000|2023-04-20 03:20:00|10524.5||10524.5||10525||10524.5||0
1681961100000|2023-04-20 03:25:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|25
1681961700000|2023-04-20 03:35:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|29
1681962000000|2023-04-20 03:40:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|14
1681962300000|2023-04-20 03:45:00|10524.5|10523|10524.5|10523|10525|10523|10524.5|10523|0
1681962600000|2023-04-20 03:50:00|10525|10523.5|10525|10523|10525|10523.5|10524.5|10523|12
1681962900000|2023-04-20 03:55:00|10524.5||10525||10525||10524.5||0
1681963200000|2023-04-20 04:00:00|10524.5||10524.5||10524.5||10524.5||0
1681963500000|2023-04-20 04:05:00|||||||||1
1681964700000|2023-04-20 04:25:00|||||||||3
1681965000000|2023-04-20 04:30:00|||||||||1
1681965900000|2023-04-20 04:45:00|||||||||1
1681966200000|2023-04-20 04:50:00|||||||||1
1681966800000|2023-04-20 05:00:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|93
1681967100000|2023-04-20 05:05:00|||||||||50
1681967700000|2023-04-20 05:15:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|53
1681968000000|2023-04-20 05:20:00|||||||||14
1681968900000|2023-04-20 05:35:00|||||||||1
1681969200000|2023-04-20 05:40:00|||||||||2
1681969500000|2023-04-20 05:45:00|||||||||12
1681969800000|2023-04-20 05:50:00|||||||||32
1681970100000|2023-04-20 05:55:00|10524.5|10523|10524.5|10523|10524.5|10523|10524|10522.5|308
1681970400000|2023-04-20 06:00:00|10525|10523.5|10527|10525.5|10527|10525.5|10523|10521.5|1895
1681970700000|2023-04-20 06:05:00|10526.5|10525|10527.5|10526|10527.5|10526|10526|10524.5|1369
1681971000000|2023-04-20 06:10:00|10528|10526.5|10528.5|10527|10528.5|10527|10527.5|10526|542
1681971300000|2023-04-20 06:15:00|10529|10527.5|10528.5|10527|10530|10528.5|10528|10526.5|1081
1681971600000|2023-04-20 06:20:00|10528|10526.5|10527.5|10526|10528.5|10527|10527|10525.5|505
1681971900000|2023-04-20 06:25:00|10527|10525.5|10529|10527.5|10529|10527.5|10527|10525.5|751
1681972200000|2023-04-20 06:30:00|10528.5|10527|10527.5|10526|10528.5|10527|10527|10525.5|692
1681972500000|2023-04-20 06:35:00|10528|10526.5|10528.5|10527|10529|10527.5|10527.5|10526|596
1681972800000|2023-04-20 06:40:00|10529|10527.5|10531|10529.5|10531|10529.5|10529|10527|1345
1681973100000|2023-04-20 06:45:00|10531.5|10530|10532|10530.5|10532.5|10531|10531.5|10530|3190
1681973400000|2023-04-20 06:50:00|10531.5|10530|10530.5|10528.5|10531.5|10530|10530|10528.5|985
1681973700000|2023-04-20 06:55:00|10531|10529|10530.5|10529|10531.5|10530|10530|10528.5|1511
1681974000000|2023-04-20 07:00:00|10530|10528.5|10531|10529.5|10531|10529.5|10529|10527.5|3228
1681974300000|2023-04-20 07:05:00|10530.5|10528.5|10531|10529.5|10531|10529.5|10530|10528.5|4119
1681974600000|2023-04-20 07:10:00|10530.5|10529|10533|10531.5|10533.5|10532|10530.5|10529|1208
1681974900000|2023-04-20 07:15:00|10533.5|10532|10534|10532.5|10534|10532.5|10532.5|10531|1158
1681975200000|2023-04-20 07:20:00|10534.5|10533|10534.5|10533|10535.5|10534|10533.5|10532|3218
1681975500000|2023-04-20 07:25:00|10535|10533.5|10535|10533.5|10535|10533.5|10534.5|10533|2718
1681975800000|2023-04-20 07:30:00|10534.5|10533|10532.5|10531|10535|10533.5|10532.5|10530.5|2569
1681976100000|2023-04-20 07:35:00|10532|10530.5|10530|10528.5|10532|10530.5|10530|10528.5|3550
1681976400000|2023-04-20 07:40:00|10529.5|10528|10531|10529.5|10531|10529.5|10529|10527.5|4580
1681976700000|2023-04-20 07:45:00|10530.5|10529|10530.5|10529|10531|10529.5|10529.5|10528|1340
1681977000000|2023-04-20 07:50:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|2386
1681977300000|2023-04-20 07:55:00|10529.5|10528|10530.5|10529|10531|10529.5|10529.5|10528|1987
1681977600000|2023-04-20 08:00:00|10531|10529.5|10530|10528.5|10531.5|10530|10529.5|10528|1547
1681977900000|2023-04-20 08:05:00|10529.5|10528|10528.5|10527|10529.5|10528|10528|10526.5|3324
1681978200000|2023-04-20 08:10:00|10528|10526.5|10527.5|10526|10528.5|10527|10527.5|10526|1304
1681978500000|2023-04-20 08:15:00|10528|10526.5|10528|10526.5|10528.5|10527|10527.5|10526|2161
1681978800000|2023-04-20 08:20:00|10527.5|10526|10527.5|10526|10528|10526.5|10526.5|10525|2810
1681979100000|2023-04-20 08:25:00|10527|10525.5|10528.5|10527|10528.5|10527|10527|10525.5|3545
1681979400000|2023-04-20 08:30:00|10529|10527.5|10529.5|10527.5|10530|10528.5|10528.5|10527|3483
1681979700000|2023-04-20 08:35:00|10529|10528|10528.5|10527|10529|10528|10528.5|10527|2856
1681980000000|2023-04-20 08:40:00|10529|10527.5|10527.5|10526|10529|10527.5|10527.5|10526|5541
1681980300000|2023-04-20 08:45:00|10528|10526.5|10526|10524.5|10528|10526.5|10525.5|10524|3432
1681980600000|2023-04-20 08:50:00|10525.5|10524|10528|10526.5|10528|10526.5|10525.5|10524|5479
1681980900000|2023-04-20 08:55:00|10527.5|10526|10526.5|10525|10528.5|10527|10525|10523.5|4939
1681981200000|2023-04-20 09:00:00|10527|10525.5|10525.5|10524|10527|10525.5|10525|10523.5|3949
1681981500000|2023-04-20 09:05:00|10526|10524.5|10523|10521.5|10526.5|10525|10523|10521|7551
1681981800000|2023-04-20 09:10:00|10523.5|10522|10525.5|10524|10526|10524|10523|10521.5|4073
1681982100000|2023-04-20 09:15:00|10526|10523.5|10525|10523.5|10526|10524.5|10524.5|10523|2155
1681982400000|2023-04-20 09:20:00|10524.5|10523|10524.5|10523|10525|10523.5|10523|10521.5|3927
1681982700000|2023-04-20 09:25:00|10525|10523.5|10524|10522.5|10525|10523.5|10523.5|10522|4319
1681983000000|2023-04-20 09:30:00|10523.5|10522|10525.5|10524|10525.5|10524|10522.5|10521|6326
1681983300000|2023-04-20 09:35:00|10526|10524.5|10526.5|10525|10526.5|10525|10525.5|10524|2559
1681983600000|2023-04-20 09:40:00|10526|10524.5|10526|10524.5|10526.5|10525|10526|10524|1336
1681983900000|2023-04-20 09:45:00|10526.5|10525|10526.5|10525|10526.5|10525|10526|10524|2112
1681984200000|2023-04-20 09:50:00|10527|10525.5|10527|10525.5|10527.5|10526|10526.5|10525|1340
1681984500000|2023-04-20 09:55:00|10527.5|10526|10529|10527.5|10529|10527.5|10527|10525.5|1909
1681984800000|2023-04-20 10:00:00|10529.5|10528|10529|10527.5|10529.5|10528|10529|10527.5|2035
1681985100000|2023-04-20 10:05:00|10528.5|10527|10529|10527.5|10529|10527.5|10528|10526.5|2854
1681985400000|2023-04-20 10:10:00|10528.5|10527|10529.5|10528|10529.5|10528|10528|10526.5|1494
1681985700000|2023-04-20 10:15:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|890
1681986000000|2023-04-20 10:20:00|10530.5|10529|10530|10528.5|10531|10529.5|10529.5|10528|2295
1681986300000|2023-04-20 10:25:00|10529.5|10528|10530|10528.5|10530|10528.5|10529|10527.5|1343
1681986600000|2023-04-20 10:30:00|10530.5|10528|10530|10528.5|10530.5|10529|10529.5|10528|2809
1681986900000|2023-04-20 10:35:00|10529.5|10528|10529|10527.5|10529.5|10528|10529|10527.5|1308
1681987200000|2023-04-20 10:40:00|10529.5|10528|10529.5|10528|10529.5|10528|10528.5|10527|1450
1681987500000|2023-04-20 10:45:00|10530|10528.5|10530.5|10529|10531|10529.5|10529.5|10528|4266
1681987800000|2023-04-20 10:50:00|10531|10529.5|10530.5|10529|10531.5|10530|10530|10528.5|4535
1681988100000|2023-04-20 10:55:00|10531|10529.5|10530.5|10529|10531|10529.5|10530|10528.5|2191
1681988400000|2023-04-20 11:00:00|10530|10528.5|10529.5|10528|10530.5|10529|10529|10527.5|2280
1681988700000|2023-04-20 11:05:00|10529|10527.5|10529|10527.5|10529.5|10528|10528.5|10527|1078
1681989000000|2023-04-20 11:10:00|10528.5|10527|10528|10526.5|10529|10527.5|10528|10526.5|1879
1681989300000|2023-04-20 11:15:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|1080
1681989600000|2023-04-20 11:20:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|958
1681989900000|2023-04-20 11:25:00|10528.5|10527|10528.5|10527|10529|10527.5|10528|10526.5|973
1681990200000|2023-04-20 11:30:00|10528|10526.5|10527|10525.5|10528|10526.5|10527|10525.5|847
1681990500000|2023-04-20 11:35:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|4324
1681990800000|2023-04-20 11:40:00|10527|10525.5|10527|10525.5|10527.5|10526|10527|10525|2027
1681991100000|2023-04-20 11:45:00|10527.5|10526|10527.5|10526|10528|10526.5|10527|10525.5|2095
1681991400000|2023-04-20 11:50:00|10527|10525.5|10526|10524.5|10527.5|10526|10526|10524.5|636
1681991700000|2023-04-20 11:55:00|10526.5|10525|10527|10525.5|10528|10526.5|10526|10524.5|407
1681992000000|2023-04-20 12:00:00|10527.5|10526|10527.5|10526|10528|10526.5|10527|10525.5|891
1681992300000|2023-04-20 12:05:00|10528|10526.5|10528|10526.5|10528|10526.5|10527.5|10526|905
1681992600000|2023-04-20 12:10:00|10528.5|10527|10528.5|10527|10529|10527.5|10528|10526.5|1074
1681992900000|2023-04-20 12:15:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|1477
1681993200000|2023-04-20 12:20:00|10529|10527.5|10527.5|10526|10529|10527.5|10526.5|10525|5220
1681993500000|2023-04-20 12:25:00|10527|10525.5|10528|10526|10528.5|10527|10526|10524.5|2376
1681993800000|2023-04-20 12:30:00|10527.5|10526.5|10531.5|10530|10532|10530.5|10527.5|10526.5|5089
1681994100000|2023-04-20 12:35:00|10531|10529.5|10530|10528.5|10532|10530.5|10529.5|10528|3916
1681994400000|2023-04-20 12:40:00|10530.5|10529|10530.5|10529|10531|10529.5|10529.5|10528|1544
1681994700000|2023-04-20 12:45:00|10531|10529.5|10532|10530.5|10532.5|10531|10531|10529.5|2275
1681995000000|2023-04-20 12:50:00|10531.5|10530|10531.5|10530|10532.5|10531|10531.5|10530|2013
1681995300000|2023-04-20 12:55:00|10532|10530.5|10531|10529.5|10532.5|10531|10531|10529.5|3113
1681995600000|2023-04-20 13:00:00|10530.5|10529|10530.5|10529|10531|10529.5|10529.5|10528|1912
1681995900000|2023-04-20 13:05:00|10531|10529.5|10531.5|10530|10532.5|10531|10530|10528.5|1926
1681996200000|2023-04-20 13:10:00|10532|10530.5|10531|10529.5|10532|10530.5|10530.5|10529|821
1681996500000|2023-04-20 13:15:00|10531.5|10530|10532|10530.5|10532|10530.5|10530.5|10529|1115
1681996800000|2023-04-20 13:20:00|10531.5|10530|10531.5|10530|10532|10530.5|10531|10529.5|2377
1681997100000|2023-04-20 13:25:00|10531|10529.5|10532|10530.5|10532|10530.5|10531|10529.5|1712
1681997400000|2023-04-20 13:30:00|10532.5|10531|10532.5|10531|10533|10531.5|10532|10530.5|1538
1681997700000|2023-04-20 13:35:00|10532|10530.5|10532|10530.5|10532|10530.5|10531|10529.5|2326
1681998000000|2023-04-20 13:40:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|1122
1681998300000|2023-04-20 13:45:00|10531.5|10530|10532.5|10531|10533|10531.5|10531.5|10530|1316
1681998600000|2023-04-20 13:50:00|10533|10531.5|10531.5|10530|10533|10531.5|10531.5|10530|1005
1681998900000|2023-04-20 13:55:00|10532|10530.5|10533|10531.5|10533.5|10532|10531.5|10530|4223
1681999200000|2023-04-20 14:00:00|10533.5|10532|10534.5|10533|10535|10533.5|10532.5|10531|3204
1681999500000|2023-04-20 14:05:00|10535|10533.5|10535|10533.5|10535|10533.5|10534|10532.5|1161
1681999800000|2023-04-20 14:10:00|10535.5|10534|10537|10535.5|10537|10535.5|10535|10533.5|3933
1682000100000|2023-04-20 14:15:00|10536.5|10535|10536.5|10535|10537.5|10536|10536.5|10535|2924
1682000400000|2023-04-20 14:20:00|10536|10534.5|10537.5|10536|10538|10536.5|10536|10534.5|5025
1682000700000|2023-04-20 14:25:00|10538|10536.5|10535.5|10534|10538|10536.5|10535.5|10534|2899
1682001000000|2023-04-20 14:30:00|10536|10533.5|10535.5|10534|10536.5|10535|10535|10533.5|1967
1682001300000|2023-04-20 14:35:00|10536|10534.5|10535|10533.5|10536|10534.5|10535|10533.5|1235
1682001600000|2023-04-20 14:40:00|10535.5|10533|10536|10534.5|10536|10534.5|10534.5|10533|1121
1682001900000|2023-04-20 14:45:00|10536.5|10535|10535.5|10534|10536.5|10535|10535.5|10534|3298
1682002200000|2023-04-20 14:50:00|10535|10533.5|10535.5|10534|10536.5|10535|10535|10533.5|3118
1682002500000|2023-04-20 14:55:00|10535|10533.5|10535.5|10534|10535.5|10534|10535|10533.5|2126
1682002800000|2023-04-20 15:00:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|1437
1682003100000|2023-04-20 15:05:00|10534|10532.5|10534.5|10533|10535.5|10534|10534|10532.5|1516
1682003400000|2023-04-20 15:10:00|10534|10532.5|10534|10532.5|10534.5|10533|10534|10532.5|2185
1682003700000|2023-04-20 15:15:00|10534.5|10533|10534.5|10533|10534.5|10533|10534|10532.5|1372
1682004000000|2023-04-20 15:20:00|10535|10533.5|10535.5|10534|10535.5|10534|10535|10533.5|1721
1682004300000|2023-04-20 15:25:00|10536|10534.5|10536.5|10535|10537|10535.5|10536|10534.5|1544
1682004600000|2023-04-20 15:30:00|10536|10534.5|10536|10534.5|10536.5|10535|10535.5|10534|4633
1682004900000|2023-04-20 15:35:00|10536.5|10535|10536.5|10535|10536.5|10535|10536|10534.5|1622
1682005200000|2023-04-20 15:40:00|10537|10535.5|10536|10534.5|10537|10535.5|10536|10534.5|1615
1682005500000|2023-04-20 15:45:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|1132
1682005800000|2023-04-20 15:50:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|312
1682006100000|2023-04-20 15:55:00|10535.5|10534|10535.5|10534|10536|10534.5|10535.5|10534|240
1682006400000|2023-04-20 16:00:00|10536|10534.5|10536|10534.5|10536|10534.5|10536|10534|367
1682006700000|2023-04-20 16:05:00|10536.5||10536||10536.5||10536||84
1682007000000|2023-04-20 16:10:00|||||||||21
1682007300000|2023-04-20 16:15:00|10536.5|10535|10536.5|10535|10536.5|10535|10536.5|10535|392
1682007600000|2023-04-20 16:20:00|10537|10535.5|10537|10535.5|10537|10535.5|10536.5|10535|181
1682007900000|2023-04-20 16:25:00|10536.5|10535|10537.5|10536|10537.5|10536|10536.5|10535|627
1682008200000|2023-04-20 16:30:00|10537|10535.5|10537|10535.5|10537.5|10536|10537|10535.5|802
1682008500000|2023-04-20 16:35:00||10535||10535.5||10535.5||10535|621
1682008800000|2023-04-20 16:40:00|10537.5|10536|10537|10535.5|10537.5|10536|10537|10535|408
1682009100000|2023-04-20 16:45:00||10535||10535.5||10535.5||10535|99
1682009400000|2023-04-20 16:50:00|10536.5|10535|10536|10534.5|10537|10535.5|10536|10534.5|134
1682009700000|2023-04-20 16:55:00|||||||||10
1682010000000|2023-04-20 17:00:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|172
1682010300000|2023-04-20 17:05:00|10535.5|10534|10535.5|10534|10536|10534.5|10535|10533.5|379
1682010600000|2023-04-20 17:10:00|10536|10534.5|10535|10533.5|10536|10534.5|10535|10533.5|224
1682010900000|2023-04-20 17:15:00|10534.5|10533|10534.5|10533|10534.5|10533|10534.5|10533|47
1682011200000|2023-04-20 17:20:00|10535|10533.5|10535|10533.5|10535|10533.5|10534.5|10533|125
1682011500000|2023-04-20 17:25:00|10534.5|10533|10534.5|10533|10534.5|10533|10534|10532.5|131
1682011800000|2023-04-20 17:30:00|||||||||103
1682012400000|2023-04-20 17:40:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|32
1682012700000|2023-04-20 17:45:00|||||||||7
1682013000000|2023-04-20 17:50:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|102
1682013300000|2023-04-20 17:55:00|10534|10532.5|10534|10532.5|10534|10533|10534|10532.5|38
1682013600000|2023-04-20 18:00:00|||||||||15
1682013900000|2023-04-20 18:05:00|10533.5|10532|10533|10531.5|10533.5|10532|10533|10531.5|65
1682014500000|2023-04-20 18:15:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|126
1682014800000|2023-04-20 18:20:00|||||||||11
1682015100000|2023-04-20 18:25:00|10534|10532.5|10534|10532.5|10534.5|10533|10534|10532.5|254
1682015400000|2023-04-20 18:30:00|10534.5|10533|10534.5|10533|10534.5|10533|10534.5|10533|35
1682015700000|2023-04-20 18:35:00|||||||||9
1682016000000|2023-04-20 18:40:00|10535|10533.5|10535|10533.5|10535|10533.5|10535|10533.5|13
1682016300000|2023-04-20 18:45:00|||||||||28
1682016600000|2023-04-20 18:50:00|10534.5|10533|10534.5|10533|10534.5|10533|10534.5|10533|120
1682016900000|2023-04-20 18:55:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|91
1682017200000|2023-04-20 19:00:00|10534|10532.5|10534.5|10533|10535|10533.5|10534|10532.5|89
1682017500000|2023-04-20 19:05:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|70
1682017800000|2023-04-20 19:10:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|113
1682018100000|2023-04-20 19:15:00|10535|10533.5|10535.5|10534|10535.5|10534|10534.5|10533|167
1682018400000|2023-04-20 19:20:00|10536||10535.5||10536||10535.5||43
1682018700000|2023-04-20 19:25:00|10536|10534.5|10536|10534.5|10536|10534.5|10535.5|10534.5|51
1682019000000|2023-04-20 19:30:00|10535.5|10534|10535.5|10534|10535.5|10534|10535.5|10534|25
1682019300000|2023-04-20 19:35:00|||||||||26
1682019600000|2023-04-20 19:40:00|||||||||25
1682019900000|2023-04-20 19:45:00|||||||||25
1682020200000|2023-04-20 19:50:00|10536|10534.5|10536|10534.5|10536|10534.5|10535.5|10534.5|203
1682020500000|2023-04-20 19:55:00|10535.5|10534|10536|10534.5|10536.5|10534.5|10535.5|10534|453
1682036100000|2023-04-21 00:15:00|10534.5|10533.5|10534|10532.5|10534.5|10533.5|10534|10532.5|190
1682036400000|2023-04-21 00:20:00|10534.5|10533|10534.5|10533|10534.5|10533|10534.5|10533|17
1682036700000|2023-04-21 00:25:00|||||||||23
1682037000000|2023-04-21 00:30:00|||||||||2
1682037300000|2023-04-21 00:35:00|||||||||2
1682037600000|2023-04-21 00:40:00|||||||||1
1682037900000|2023-04-21 00:45:00|10535|10533.5|10535|10533.5|10535|10533.5|10535|10533.5|22
1682038200000|2023-04-21 00:50:00|10534.5|10533|10535|10533.5|10535|10533.5|10534.5|10533|32
1682038500000|2023-04-21 00:55:00|10535.5|10534|10535|10533.5|10535.5|10534|10535|10533.5|34
1682038800000|2023-04-21 01:00:00|||||||||57
1682039100000|2023-04-21 01:05:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|42
1682039400000|2023-04-21 01:10:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|100
1682039700000|2023-04-21 01:15:00|10536.5|10535|10536.5|10535|10536.5|10535|10536.5|10535|25
1682040000000|2023-04-21 01:20:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|25
1682040300000|2023-04-21 01:25:00|10537|10535.5|10537|10535.5|10537|10535.5|10536.5|10535|60
1682040600000|2023-04-21 01:30:00|10536.5|10535|10536.5|10535|10536.5|10535|10536.5|10535|2
1682040900000|2023-04-21 01:35:00|||||||||20
1682041500000|2023-04-21 01:45:00|||||||||21
1682041800000|2023-04-21 01:50:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|14
1682043000000|2023-04-21 02:10:00|||||||||1
1682044500000|2023-04-21 02:35:00|10536|10534.5|10536|10534.5|10536|10534.5|10536|10534.5|65
1682044800000|2023-04-21 02:40:00|10536.5|10535|10536.5|10535|10536.5|10535|10536.5|10535|11
1682045400000|2023-04-21 02:50:00|||||||||7
1682046000000|2023-04-21 03:00:00|||||||||5
1682047800000|2023-04-21 03:30:00|10537|10535.5|10537|10535.5|10537|10535.5|10537|10535.5|27
1682048700000|2023-04-21 03:45:00|||||||||5
1682049000000|2023-04-21 03:50:00|||||||||1
1682053500000|2023-04-21 05:05:00|10537.5|10536|10537.5|10536|10537.5|10536|10537.5|10536|22
1682054400000|2023-04-21 05:20:00|||||||||30
1682054700000|2023-04-21 05:25:00|||||||||1
1682055000000|2023-04-21 05:30:00|||||||||1
1682055300000|2023-04-21 05:35:00|||||||||3
1682055900000|2023-04-21 05:45:00|10537|10535.5|10537.5|10536|10537.5|10536|10537|10535.5|54
1682056200000|2023-04-21 05:50:00|10537|10535.5|10537|10535.5|10537|10535.5|10537|10535.5|43
1682056500000|2023-04-21 05:55:00|10536.5|10535|10537|10535.5|10537|10535.5|10536.5|10535|78
1682056800000|2023-04-21 06:00:00|10537.5|10536|10537|10535.5|10537.5|10536|10536|10534.5|1210
1682057100000|2023-04-21 06:05:00|10536.5|10535|10536.5|10535|10537|10535.5|10536.5|10535|422
1682057400000|2023-04-21 06:10:00|10537|10535.5|10535.5|10534|10537|10535.5|10535|10533.5|494
1682057700000|2023-04-21 06:15:00|10536|10534.5|10535.5|10534|10536|10534.5|10535.5|10534|903
1682058000000|2023-04-21 06:20:00|10536|10534.5|10535.5|10534|10536.5|10535|10535.5|10534|443
1682058300000|2023-04-21 06:25:00|10536|10534.5|10536|10534.5|10537|10535.5|10536|10534.5|551
1682058600000|2023-04-21 06:30:00|10536.5|10535|10538|10536.5|10538|10536.5|10536.5|10535|1292
1682058900000|2023-04-21 06:35:00|10538.5|10537|10538.5|10537|10539|10537.5|10538|10536.5|1513
1682059200000|2023-04-21 06:40:00|10539|10537.5|10538|10536.5|10539|10537.5|10538|10536.5|624
1682059500000|2023-04-21 06:45:00|10537.5|10536|10538|10536.5|10538|10536.5|10537.5|10536|379
1682059800000|2023-04-21 06:50:00|10538.5|10537|10540|10538.5|10540|10538.5|10538.5|10537|749
1682060100000|2023-04-21 06:55:00|10539.5|10538|10539|10537.5|10540|10538.5|10539|10537.5|416
1682060400000|2023-04-21 07:00:00|10538.5|10537|10538|10536.5|10539.5|10538|10537.5|10536|2428
1682060700000|2023-04-21 07:05:00|10538.5|10536|10539|10537.5|10539.5|10538|10537|10535.5|1229
1682061000000|2023-04-21 07:10:00|10539.5|10538|10539.5|10538|10540.5|10539|10539.5|10537.5|1942
1682061300000|2023-04-21 07:15:00|10537|10535.5|10537.5|10536|10539|10537.5|10536.5|10535|4438
1682061600000|2023-04-21 07:20:00|10538|10535.5|10535|10533.5|10538|10535.5|10535|10533.5|2297
1682061900000|2023-04-21 07:25:00|10535.5|10534|10535|10533|10535.5|10534|10534|10532.5|1839
1682062200000|2023-04-21 07:30:00|10536.5|10533.5|10532|10530.5|10537.5|10535.5|10530.5|10529|4548
1682062500000|2023-04-21 07:35:00|10532.5|10531|10532|10530.5|10534|10532.5|10532|10530.5|1978
1682062800000|2023-04-21 07:40:00|10531.5|10530|10531.5|10530|10533.5|10532|10531.5|10530|2892
1682063100000|2023-04-21 07:45:00|10531|10529.5|10533|10531.5|10533|10531.5|10531|10529.5|3070
1682063400000|2023-04-21 07:50:00|10532.5|10531|10530.5|10529|10532.5|10531.5|10530.5|10529|1315
1682063700000|2023-04-21 07:55:00|10531|10529.5|10531|10529.5|10531.5|10530|10530|10528.5|2845
1682064000000|2023-04-21 08:00:00|10530.5|10529|10530|10528.5|10533|10531.5|10530|10528.5|2629
1682064300000|2023-04-21 08:05:00|10529.5|10528|10527.5|10526|10530|10528.5|10526.5|10525|5003
1682064600000|2023-04-21 08:10:00|10528|10526.5|10531|10529.5|10531|10529.5|10528|10526|3399
1682064900000|2023-04-21 08:15:00|10531.5|10529|10531|10529.5|10531.5|10530|10529.5|10528|1931
1682065200000|2023-04-21 08:20:00|10531.5|10530|10531.5|10530|10532|10530.5|10530|10528.5|6199
1682065500000|2023-04-21 08:25:00|10531|10529.5|10532|10530.5|10532.5|10531|10531|10529.5|1922
1682065800000|2023-04-21 08:30:00|10531.5|10530|10532.5|10531|10532.5|10531|10531.5|10530|1487
1682066100000|2023-04-21 08:35:00|10533|10531.5|10534.5|10533|10534.5|10533|10533|10531.5|7765
1682066400000|2023-04-21 08:40:00|10534|10532.5|10532.5|10531|10534.5|10533|10532|10530.5|1211
1682066700000|2023-04-21 08:45:00|10533|10531.5|10534.5|10533|10534.5|10533|10532.5|10531|1262
1682067000000|2023-04-21 08:50:00|10535|10533.5|10534.5|10533|10535.5|10534|10534|10532.5|1367
1682067300000|2023-04-21 08:55:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|1533
1682067600000|2023-04-21 09:00:00|10535|10533.5|10534|10532|10535|10533.5|10533.5|10532|1568
1682067900000|2023-04-21 09:05:00|10533.5|10532.5|10533.5|10532|10533.5|10532.5|10532.5|10531|2890
1682068200000|2023-04-21 09:10:00|10533|10531.5|10533|10531.5|10533|10531.5|10532.5|10531|1593
1682068500000|2023-04-21 09:15:00|10532.5|10531|10532.5|10531|10533|10531.5|10532|10530.5|1351
1682068800000|2023-04-21 09:20:00|10532|10530.5|10532.5|10531|10532.5|10531|10531.5|10530|2449
1682069100000|2023-04-21 09:25:00|10532|10530.5|10532|10530.5|10533|10531.5|10532|10530.5|2286
1682069400000|2023-04-21 09:30:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|1376
1682069700000|2023-04-21 09:35:00|10532.5|10531|10533|10531.5|10533.5|10532|10532|10530.5|1878
1682070000000|2023-04-21 09:40:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|443
1682070300000|2023-04-21 09:45:00|10533|10531.5|10533|10531.5|10533.5|10532|10533|10531.5|926
1682070600000|2023-04-21 09:50:00|10533.5|10532|10534|10532.5|10534.5|10533|10533.5|10532|803
1682070900000|2023-04-21 09:55:00|10534.5|10533|10535|10533.5|10536|10534.5|10534|10532.5|3699
1682071200000|2023-04-21 10:00:00|10535.5|10534|10535.5|10534|10536.5|10535|10535|10533.5|1878
1682071500000|2023-04-21 10:05:00|10536|10533.5|10535|10533.5|10536|10533.5|10534.5|10532.5|1657
1682071800000|2023-04-21 10:10:00|10534.5|10533|10534.5|10533|10535|10533|10534|10532.5|920
1682072100000|2023-04-21 10:15:00|10534|10532.5|10535|10533.5|10535|10533.5|10534|10532.5|3326
1682072400000|2023-04-21 10:20:00|10534.5|10533|10534.5|10533|10535|10533.5|10534.5|10533|662
1682072700000|2023-04-21 10:25:00|10535|10533.5|10534.5|10533|10535|10533.5|10534|10532.5|1730
1682073000000|2023-04-21 10:30:00|10534|10532.5|10535.5|10534|10535.5|10534|10534|10532.5|2154
1682073300000|2023-04-21 10:35:00|10536|10534.5|10536|10534.5|10537|10535.5|10536|10534.5|2693
1682073600000|2023-04-21 10:40:00|10536.5|10535|10536.5|10535|10536.5|10535|10536|10534.5|1976
1682073900000|2023-04-21 10:45:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|705
1682074200000|2023-04-21 10:50:00|10536|10534.5|10535.5|10534|10536.5|10535|10535.5|10534|418
1682074500000|2023-04-21 10:55:00|10535|10533.5|10535|10533.5|10535.5|10534|10534.5|10533|875
1682074800000|2023-04-21 11:00:00||10533||10533.5||10533.5||10533|315
1682075100000|2023-04-21 11:05:00|10534.5|10533|10533.5|10532|10534.5|10533|10533.5|10532|824
1682075400000|2023-04-21 11:10:00|10533|10531.5|10532.5|10531|10533.5|10532|10532.5|10531|7582
1682075700000|2023-04-21 11:15:00|10533|10531.5|10531.5|10530|10533|10531.5|10531.5|10530|1363
1682076000000|2023-04-21 11:20:00|10532|10530.5|10531|10529.5|10532|10530.5|10530|10528.5|876
1682076300000|2023-04-21 11:25:00|10531.5|10530|10531.5|10530|10532|10530.5|10531|10529.5|2111
1682076600000|2023-04-21 11:30:00|10531|10529.5|10531|10529.5|10531.5|10530|10531|10529.5|1622
1682076900000|2023-04-21 11:35:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|1521
1682077200000|2023-04-21 11:40:00|10531.5|10530|10532.5|10531|10532.5|10531|10531.5|10530|426
1682077500000|2023-04-21 11:45:00|10532|10530.5|10532|10530.5|10532.5|10530.5|10532|10530.5|552
1682077800000|2023-04-21 11:50:00|10532.5|10531|10532.5|10531|10532.5|10531|10532|10530.5|1761
1682078100000|2023-04-21 11:55:00|10533|10531.5|10533|10531.5|10533.5|10532|10532.5|10531|508
1682078400000|2023-04-21 12:00:00|10532.5|10531|10532.5|10531|10532.5|10531.5|10532.5|10531|1149
1682078700000|2023-04-21 12:05:00|10532|10530.5|10532|10530.5|10532.5|10531|10531.5|10530|723
1682079000000|2023-04-21 12:10:00|10532.5|10531|10532.5|10531|10533|10531.5|10532.5|10531|845
1682079300000|2023-04-21 12:15:00|10533|10531.5|10532.5|10530.5|10533|10531.5|10532|10530.5|2530
1682079600000|2023-04-21 12:20:00|10532|10530|10531.5|10530|10532|10530.5|10531|10529.5|1626
1682079900000|2023-04-21 12:25:00|10531|10529.5|10532|10530.5|10532.5|10531|10531|10529.5|1253
1682080200000|2023-04-21 12:30:00|10531.5|10530|10532.5|10531|10532.5|10531|10531.5|10530|458
1682080500000|2023-04-21 12:35:00|10532|10530.5|10531.5|10530|10532.5|10531|10531.5|10530|944
1682080800000|2023-04-21 12:40:00|10531|10529.5|10531|10529.5|10531.5|10530|10530.5|10529|2485
1682081100000|2023-04-21 12:45:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|1065
1682081400000|2023-04-21 12:50:00|10532.5|10531|10533|10531.5|10533|10531.5|10532|10530.5|1359
1682081700000|2023-04-21 12:55:00|10532.5|10531|10533.5|10532|10534|10532.5|10532.5|10531|2162
1682082000000|2023-04-21 13:00:00|10534|10532.5|10534.5|10533|10535|10533.5|10533.5|10532|2050
1682082300000|2023-04-21 13:05:00|10535|10533.5|10535.5|10534|10536|10534.5|10534.5|10533|4445
1682082600000|2023-04-21 13:10:00|10536|10534.5|10536.5|10535|10537|10535.5|10536|10534.5|4377
1682082900000|2023-04-21 13:15:00|10537|10535.5|10539|10537.5|10539.5|10538|10536.5|10535.5|6616
1682083200000|2023-04-21 13:20:00|10538.5|10537|10538.5|10537|10539|10537.5|10538|10536.5|4333
1682083500000|2023-04-21 13:25:00|10539|10537.5|10539|10537.5|10539.5|10538|10538.5|10537|3249
1682083800000|2023-04-21 13:30:00|10539.5|10538|10537|10535.5|10539.5|10538|10537|10535.5|2638
1682084100000|2023-04-21 13:35:00|10536.5|10535|10537|10535.5|10537|10535.5|10536.5|10535|1269
1682084400000|2023-04-21 13:40:00|10536.5|10535|10536.5|10535|10537.5|10536|10536|10534.5|2638
1682084700000|2023-04-21 13:45:00|10532|10530.5|10530|10528.5|10533|10531.5|10530|10528.5|9736
1682085000000|2023-04-21 13:50:00|10529.5|10528|10528.5|10527|10530|10528.5|10528|10526.5|5540
1682085300000|2023-04-21 13:55:00|10528|10526.5|10530|10528.5|10531|10529.5|10528|10526.5|3123
1682085600000|2023-04-21 14:00:00|10530.5|10529|10528.5|10527|10530.5|10529|10528.5|10527|2178
1682085900000|2023-04-21 14:05:00|10529|10527.5|10530|10528.5|10530.5|10529|10528.5|10527.5|2645
1682086200000|2023-04-21 14:10:00|10529.5|10528|10530|10528.5|10530.5|10529|10529|10527.5|2867
1682086500000|2023-04-21 14:15:00|10529.5|10528|10532|10530.5|10532|10530.5|10529|10527.5|1506
1682086800000|2023-04-21 14:20:00|10531.5|10530|10532|10530.5|10532.5|10531|10531.5|10530|2540
1682087100000|2023-04-21 14:25:00|10531.5|10530|10530.5|10529|10531.5|10530|10530|10528.5|1386
1682087400000|2023-04-21 14:30:00|10530|10528.5|10530.5|10529|10531.5|10529.5|10530|10528.5|2905
1682087700000|2023-04-21 14:35:00|10531|10529.5|10529.5|10528|10531|10529.5|10529|10527.5|2043
1682088000000|2023-04-21 14:40:00|10530|10527.5|10531|10529.5|10531.5|10530|10530|10527.5|2932
1682088300000|2023-04-21 14:45:00|10531.5|10530|10529.5|10528|10532|10530.5|10529.5|10528|1927
1682088600000|2023-04-21 14:50:00|10530|10528.5|10530.5|10529|10530.5|10529|10529|10527.5|831
1682088900000|2023-04-21 14:55:00|10530|10528.5|10530|10528.5|10530.5|10529|10529.5|10528|1444
1682089200000|2023-04-21 15:00:00|10529.5|10528|10529|10527.5|10529.5|10528|10529|10527.5|717
1682089500000|2023-04-21 15:05:00|10529.5|10528|10530|10528.5|10530.5|10529|10529|10527.5|733
1682089800000|2023-04-21 15:10:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|512
1682090100000|2023-04-21 15:15:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|1093
1682090400000|2023-04-21 15:20:00|10531.5|10530|10530.5|10529|10531.5|10530|10530.5|10529|1130
1682090700000|2023-04-21 15:25:00|10531|10529.5|10531|10529.5|10531.5|10530|10531|10529.5|376
1682091000000|2023-04-21 15:30:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|490
1682091300000|2023-04-21 15:35:00|||||||||379
1682091600000|2023-04-21 15:40:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|1553
1682091900000|2023-04-21 15:45:00|10531|10529.5|10531|10529.5|10531.5|10530|10531|10529.5|900
1682092200000|2023-04-21 15:50:00||10529||10529.5||10529.5||10529|382
1682092500000|2023-04-21 15:55:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|1491
1682092800000|2023-04-21 16:00:00|10532|10530.5|10532|10530.5|10532.5|10531|10532|10530.5|1462
1682093100000|2023-04-21 16:05:00|10532.5|10531|10532.5|10531|10532.5|10531|10532|10530.5|815
1682093400000|2023-04-21 16:10:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531|48
1682093700000|2023-04-21 16:15:00|10532.5|10531|10532|10530.5|10532.5|10531|10532|10530.5|450
1682094000000|2023-04-21 16:20:00|10532.5|10531|10532|10530.5|10532.5|10531|10532|10530.5|804
1682094300000|2023-04-21 16:25:00|10532.5|10531|10532.5|10531|10532.5|10531|10532|10531|160
1682094600000|2023-04-21 16:30:00|10532|10530.5|10532|10530.5|10532.5|10531|10532|10530.5|438
1682094900000|2023-04-21 16:35:00|10531.5|10530|10531.5|10530|10531.5|10530|10531|10529.5|529
1682095200000|2023-04-21 16:40:00|10531|10529.5|10531|10529.5|10531.5|10530|10531|10529.5|259
1682095500000|2023-04-21 16:45:00|||||||||124
1682095800000|2023-04-21 16:50:00|10531.5|10530|10531.5|10530|10531.5|10530|10531|10530|553
1682096100000|2023-04-21 16:55:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|216
1682096700000|2023-04-21 17:05:00|10532.5|10531|10532.5|10531|10532.5|10531|10532|10530.5|223
1682097000000|2023-04-21 17:10:00|10532|10530.5|10532|10530.5|10532.5|10531|10532|10530.5|278
1682097300000|2023-04-21 17:15:00|||||||||14
1682097600000|2023-04-21 17:20:00|||||||||2
1682097900000|2023-04-21 17:25:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|182
1682098200000|2023-04-21 17:30:00|||||||||6
1682098500000|2023-04-21 17:35:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|93
1682098800000|2023-04-21 17:40:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|49
1682099100000|2023-04-21 17:45:00|||||||||3
1682099400000|2023-04-21 17:50:00|||||||||30
1682099700000|2023-04-21 17:55:00|10531|10529.5|10531|10529.5|10531.5|10530|10531|10529.5|178
1682100000000|2023-04-21 18:00:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|91
1682100300000|2023-04-21 18:05:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|34
1682100600000|2023-04-21 18:10:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|41
1682100900000|2023-04-21 18:15:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|25
1682101200000|2023-04-21 18:20:00|||||||||2
1682101500000|2023-04-21 18:25:00|10530.5|10529|10530.5|10529|10531|10529.5|10530.5|10529|77
1682102100000|2023-04-21 18:35:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|58
1682102400000|2023-04-21 18:40:00|||||||||1
1682102700000|2023-04-21 18:45:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10528.5|129
1682103000000|2023-04-21 18:50:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|60
1682103300000|2023-04-21 18:55:00|10530|10528.5|10530|10528.5|10530.5|10529|10530|10528.5|138
1682103600000|2023-04-21 19:00:00|||||||||242
1682103900000|2023-04-21 19:05:00|||||||||60
1682104500000|2023-04-21 19:15:00|||||||||15
1682104800000|2023-04-21 19:20:00|10530.5|10529|10531.5|10530|10531.5|10530|10530.5|10529|904
1682105100000|2023-04-21 19:25:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|206
1682105400000|2023-04-21 19:30:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|62
1682105700000|2023-04-21 19:35:00|10530|10528.5|10530|10528.5|10530.5|10529|10530|10528.5|187
1682106000000|2023-04-21 19:40:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|20
1682106300000|2023-04-21 19:45:00|||||||||1
1682106600000|2023-04-21 19:50:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|29
1682106900000|2023-04-21 19:55:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|480
1682295300000|2023-04-24 00:15:00|10531.5|10529.5|10531.5|10530|10532|10530.5|10531|10529.5|69
1682295900000|2023-04-24 00:25:00|||||||||29
1682296200000|2023-04-24 00:30:00|||||||||52
1682296500000|2023-04-24 00:35:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|134
1682297100000|2023-04-24 00:45:00|||||||||1
1682297400000|2023-04-24 00:50:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530|225
1682297700000|2023-04-24 00:55:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|51
1682298600000|2023-04-24 01:10:00|||||||||9
1682299200000|2023-04-24 01:20:00|||||||||16
1682299500000|2023-04-24 01:25:00|||||||||1
1682300400000|2023-04-24 01:40:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|42
1682301000000|2023-04-24 01:50:00|||||||||1
1682301600000|2023-04-24 02:00:00|||||||||1
1682301900000|2023-04-24 02:05:00|||||||||1
1682302500000|2023-04-24 02:15:00|||||||||22
1682302800000|2023-04-24 02:20:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|35
1682303100000|2023-04-24 02:25:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|5
1682306700000|2023-04-24 03:25:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|12
1682307000000|2023-04-24 03:30:00|||||||||1
1682307600000|2023-04-24 03:40:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|23
1682307900000|2023-04-24 03:45:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|43
1682309400000|2023-04-24 04:10:00|10533|10531.5|10532.5|10531|10533|10531.5|10532.5|10531|80
1682309700000|2023-04-24 04:15:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|52
1682310300000|2023-04-24 04:25:00|10533.5||10533||10533.5||10533||0
1682310600000|2023-04-24 04:30:00|10533.5||10533||10533.5||10533||0
1682310900000|2023-04-24 04:35:00|||||||||1
1682312100000|2023-04-24 04:55:00|||||||||1
1682312400000|2023-04-24 05:00:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|21
1682313600000|2023-04-24 05:20:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|229
1682313900000|2023-04-24 05:25:00|||||||||1
1682314200000|2023-04-24 05:30:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|35
1682314800000|2023-04-24 05:40:00|||||||||29
1682315100000|2023-04-24 05:45:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|94
1682315400000|2023-04-24 05:50:00|||||||||115
1682315700000|2023-04-24 05:55:00|10534|10532.5|10534|10532.5|10534.5|10533|10534|10532.5|261
1682316000000|2023-04-24 06:00:00|10535|10533.5|10536|10534.5|10537.5|10536|10535|10533.5|2033
1682316300000|2023-04-24 06:05:00|10536.5|10535|10536|10534.5|10537|10535.5|10535.5|10534|761
1682316600000|2023-04-24 06:10:00|10536.5|10535|10536.5|10535|10536.5|10535|10536|10534.5|347
1682316900000|2023-04-24 06:15:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|334
1682317200000|2023-04-24 06:20:00|10536|10534.5|10536.5|10535|10537|10535.5|10536|10534.5|346
1682317500000|2023-04-24 06:25:00|10536|10534.5|10535.5|10534|10536|10534.5|10535|10533.5|497
1682317800000|2023-04-24 06:30:00|10536|10534.5|10535|10533.5|10536.5|10535|10535|10533.5|583
1682318100000|2023-04-24 06:35:00|10535.5|10534|10537|10535.5|10537|10535.5|10535.5|10534|794
1682318400000|2023-04-24 06:40:00|10536.5|10535|10536|10534.5|10536.5|10535|10535.5|10534|838
1682318700000|2023-04-24 06:45:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|207
1682319000000|2023-04-24 06:50:00|10535.5|10534|10535.5|10534|10535.5|10534|10535.5|10534|304
1682319300000|2023-04-24 06:55:00|10535|10533.5|10535|10533.5|10535.5|10534|10535|10533.5|844
1682319600000|2023-04-24 07:00:00|10534.5|10533|10537|10535.5|10537|10535.5|10534.5|10533|1034
1682319900000|2023-04-24 07:05:00|10536.5|10535|10537|10535.5|10538.5|10537|10536.5|10535|1522
1682320200000|2023-04-24 07:10:00|10537.5|10536|10538.5|10537|10538.5|10537|10537|10535.5|1305
1682320500000|2023-04-24 07:15:00|10538|10536.5|10536.5|10535|10538|10536.5|10536|10534.5|1319
1682320800000|2023-04-24 07:20:00|10537|10535.5|10539|10537.5|10539|10537.5|10536.5|10535|762
1682321100000|2023-04-24 07:25:00|10539.5|10538|10540|10538.5|10540.5|10539|10539|10537|1764
1682321400000|2023-04-24 07:30:00|10540.5|10539|10538.5|10537|10540.5|10539|10538|10536.5|2529
1682321700000|2023-04-24 07:35:00|10538|10536.5|10538.5|10537|10539|10537.5|10538|10536.5|1330
1682322000000|2023-04-24 07:40:00|10538|10536.5|10538|10536.5|10538.5|10537|10537.5|10536|801
1682322300000|2023-04-24 07:45:00|10537.5|10536|10537.5|10536|10538|10536.5|10537|10535.5|858
1682322600000|2023-04-24 07:50:00|10537|10535.5|10537.5|10536|10537.5|10536|10537|10535.5|1487
1682322900000|2023-04-24 07:55:00|10537|10535.5|10536|10534.5|10538|10536.5|10536|10534.5|1842
1682323200000|2023-04-24 08:00:00|10535.5|10534|10533.5|10532|10536.5|10535|10533|10531.5|4892
1682323500000|2023-04-24 08:05:00|10533|10531.5|10533|10531.5|10533.5|10532|10531.5|10530|4641
1682323800000|2023-04-24 08:10:00|10532.5|10531|10532|10530.5|10533|10531.5|10532|10530.5|1074
1682324100000|2023-04-24 08:15:00|10532.5|10531|10532.5|10530.5|10533|10531.5|10532|10530.5|790
1682324400000|2023-04-24 08:20:00|10532|10531|10532|10530.5|10533|10531.5|10532|10530.5|1260
1682324700000|2023-04-24 08:25:00|10532.5|10531|10533|10531|10533|10531.5|10531.5|10530|2977
1682325000000|2023-04-24 08:30:00|10532.5|10531.5|10531.5|10530|10533|10531.5|10531.5|10530|1935
1682325300000|2023-04-24 08:35:00|10531|10529.5|10532|10530.5|10532|10530.5|10531|10529.5|1701
1682325600000|2023-04-24 08:40:00|10531.5|10530|10531|10529.5|10531.5|10530|10530.5|10529|1465
1682325900000|2023-04-24 08:45:00|10531.5|10529|10532|10530.5|10532.5|10531|10531|10529|1803
1682326200000|2023-04-24 08:50:00|10532.5|10531|10532.5|10531|10532.5|10531|10531.5|10530|1402
1682326500000|2023-04-24 08:55:00|10533|10531.5|10532|10530.5|10533|10531.5|10532|10530.5|592
1682326800000|2023-04-24 09:00:00|10532.5|10531|10533|10531.5|10533.5|10532|10532|10530.5|1724
1682327100000|2023-04-24 09:05:00|10533.5|10532|10532|10530.5|10533.5|10532|10532|10530.5|1020
1682327400000|2023-04-24 09:10:00|10531.5|10530|10530.5|10529|10532|10530.5|10530.5|10529|1247
1682327700000|2023-04-24 09:15:00|10531|10529.5|10531|10529.5|10531.5|10530|10530.5|10529|1285
1682328000000|2023-04-24 09:20:00|10530.5|10529|10529.5|10528|10531|10529.5|10529.5|10528|2058
1682328300000|2023-04-24 09:25:00|10529|10527.5|10530|10528.5|10530.5|10529|10529|10527.5|4062
1682328600000|2023-04-24 09:30:00|10530.5|10529|10530|10528.5|10530.5|10529|10528.5|10527|6455
1682328900000|2023-04-24 09:35:00|10530.5|10529|10529.5|10528|10530.5|10529|10529.5|10528|2612
1682329200000|2023-04-24 09:40:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10528|2911
1682329500000|2023-04-24 09:45:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|882
1682329800000|2023-04-24 09:50:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10528|560
1682330100000|2023-04-24 09:55:00|10529|10527.5|10528|10526.5|10529|10527.5|10527.5|10526|1595
1682330400000|2023-04-24 10:00:00|10527.5|10526|10529.5|10528|10529.5|10528|10527.5|10526|1877
1682330700000|2023-04-24 10:05:00|10529|10527.5|10529.5|10528|10530|10528.5|10529|10527.5|943
1682331000000|2023-04-24 10:10:00|10529|10527.5|10528.5|10527|10529.5|10528|10528|10526.5|1221
1682331300000|2023-04-24 10:15:00|10528|10526.5|10529.5|10528|10529.5|10528|10528|10526.5|3733
1682331600000|2023-04-24 10:20:00|10530|10528.5|10528|10526.5|10530|10528.5|10528|10526.5|587
1682331900000|2023-04-24 10:25:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|927
1682332200000|2023-04-24 10:30:00|10527.5|10526|10527.5|10526|10527.5|10526|10526.5|10525|1875
1682332500000|2023-04-24 10:35:00|10527|10525.5|10528|10526.5|10528|10526.5|10527|10525.5|890
1682332800000|2023-04-24 10:40:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|1312
1682333100000|2023-04-24 10:45:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526|403
1682333400000|2023-04-24 10:50:00|10527.5|10526|10528.5|10527|10528.5|10527|10527.5|10526|1821
1682333700000|2023-04-24 10:55:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|1513
1682334000000|2023-04-24 11:00:00|10529|10527.5|10530|10528.5|10530|10528.5|10529|10527.5|1670
1682334300000|2023-04-24 11:05:00|10529.5|10528|10528|10526.5|10530|10528.5|10528|10526.5|2688
1682334600000|2023-04-24 11:10:00|10527.5|10526|10527|10525.5|10528|10526.5|10527|10525.5|2452
1682334900000|2023-04-24 11:15:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|1274
1682335200000|2023-04-24 11:20:00|10527.5|10526|10528|10526.5|10528.5|10527|10527.5|10526|1126
1682335500000|2023-04-24 11:25:00|10528.5|10527|10529|10527.5|10529|10527.5|10528|10526.5|1224
1682335800000|2023-04-24 11:30:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|1564
1682336100000|2023-04-24 11:35:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|1100
1682336400000|2023-04-24 11:40:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|594
1682336700000|2023-04-24 11:45:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|473
1682337000000|2023-04-24 11:50:00|10529|10527.5|10528.5|10527|10529|10527.5|10528|10526.5|1882
1682337300000|2023-04-24 11:55:00|10528|10526.5|10528|10526|10528|10527|10527.5|10526|1134
1682337600000|2023-04-24 12:00:00|10527.5|10526.5|10527.5|10526|10528|10526.5|10527.5|10525.5|1720
1682337900000|2023-04-24 12:05:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|1770
1682338200000|2023-04-24 12:10:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|494
1682338500000|2023-04-24 12:15:00|10528.5|10527|10527.5|10526|10528.5|10527|10527|10525.5|1931
1682338800000|2023-04-24 12:20:00|10528|10526.5|10529.5|10528|10529.5|10528|10528|10526.5|1287
1682339100000|2023-04-24 12:25:00|10529|10527.5|10529|10527.5|10529.5|10528|10528.5|10527|1945
1682339400000|2023-04-24 12:30:00|10528.5|10527|10527|10525.5|10529|10527|10527|10525.5|966
1682339700000|2023-04-24 12:35:00|10527.5|10526|10527|10525.5|10528|10526.5|10527|10525.5|1194
1682340000000|2023-04-24 12:40:00|10527.5|10526|10527.5|10526|10528|10526.5|10527|10525.5|1584
1682340300000|2023-04-24 12:45:00|10527|10525.5|10527|10525.5|10527.5|10526|10527|10525.5|1565
1682340600000|2023-04-24 12:50:00|10527.5|10526|10527.5|10526|10528|10526.5|10527|10525.5|1700
1682340900000|2023-04-24 12:55:00|10528|10526.5|10527|10525.5|10528|10526.5|10527|10525.5|1685
1682341200000|2023-04-24 13:00:00|10527.5|10526|10527|10525.5|10527.5|10526|10526.5|10525|2515
1682341500000|2023-04-24 13:05:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|1073
1682341800000|2023-04-24 13:10:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|1622
1682342100000|2023-04-24 13:15:00|10527|10525.5|10527|10525.5|10527|10525.5|10526|10524.5|1716
1682342400000|2023-04-24 13:20:00|10526.5|10525|10526.5|10525|10527|10525.5|10526|10524.5|2537
1682342700000|2023-04-24 13:25:00|10527|10525.5|10526.5|10525|10527.5|10526|10526.5|10525|2378
1682343000000|2023-04-24 13:30:00|10526|10524.5|10526|10524.5|10526.5|10525|10526|10524.5|1314
1682343300000|2023-04-24 13:35:00|10526.5|10525|10526.5|10525|10526.5|10525|10526|10524.5|870
1682343600000|2023-04-24 13:40:00|10526|10524.5|10526|10524.5|10527|10525.5|10526|10524.5|1761
1682343900000|2023-04-24 13:45:00|10525.5|10524|10525.5|10524|10525.5|10524|10525|10523.5|1270
1682344200000|2023-04-24 13:50:00|10526|10524.5|10526|10524.5|10527|10525.5|10525.5|10524|2875
1682344500000|2023-04-24 13:55:00|10526.5|10525|10526.5|10525|10526.5|10525|10526|10524.5|841
1682344800000|2023-04-24 14:00:00|10526|10524.5|10525|10523.5|10526.5|10525|10525|10523.5|1605
1682345100000|2023-04-24 14:05:00|10525.5|10524|10525|10523.5|10525.5|10524|10524.5|10523|1320
1682345400000|2023-04-24 14:10:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|1051
1682345700000|2023-04-24 14:15:00|10524|10522.5|10524|10522.5|10525|10523.5|10524|10522.5|2861
1682346000000|2023-04-24 14:20:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|1578
1682346300000|2023-04-24 14:25:00|10524.5|10523|10524.5|10523|10524.5|10523|10524|10522.5|2372
1682346600000|2023-04-24 14:30:00|10525|10523.5|10525.5|10524|10526|10524.5|10525|10523.5|2670
1682346900000|2023-04-24 14:35:00|10525|10523.5|10525|10523.5|10525.5|10524|10525|10523.5|1826
1682347200000|2023-04-24 14:40:00|10525.5|10524|10525.5|10524|10526|10524.5|10525|10523.5|1294
1682347500000|2023-04-24 14:45:00|10525|10523.5|10526|10524.5|10526|10524.5|10525|10523.5|2791
1682347800000|2023-04-24 14:50:00|10526.5|10525|10526.5|10525|10526.5|10525|10526|10524.5|1352
1682348100000|2023-04-24 14:55:00|10526|10524.5|10526|10524.5|10526.5|10525|10526|10524.5|2045
1682348400000|2023-04-24 15:00:00|10526.5|10525|10527|10525.5|10527|10525.5|10526|10524.5|892
1682348700000|2023-04-24 15:05:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|1698
1682349000000|2023-04-24 15:10:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|3519
1682349300000|2023-04-24 15:15:00|10527|10525.5|10525|10523.5|10527|10525.5|10525|10523.5|3755
1682349600000|2023-04-24 15:20:00|10524.5|10523|10525|10523.5|10525.5|10524|10524|10522.5|2785
1682349900000|2023-04-24 15:25:00|10524.5|10523|10524.5|10523|10525|10523.5|10524.5|10523|1348
1682350200000|2023-04-24 15:30:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|1144
1682350500000|2023-04-24 15:35:00|10524|10522.5|10523.5|10522|10524|10522.5|10523.5|10522|1336
1682350800000|2023-04-24 15:40:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|1177
1682351100000|2023-04-24 15:45:00|10522|10520.5|10522.5|10520.5|10522.5|10521|10522|10520.5|744
1682351400000|2023-04-24 15:50:00|10522|10521|10522|10520.5|10522.5|10521|10521.5|10520|1026
1682351700000|2023-04-24 15:55:00|10522.5|10521|10520.5|10519|10522.5|10521|10520.5|10519|911
1682352000000|2023-04-24 16:00:00|10521|10519.5|10520|10518.5|10521.5|10520|10519.5|10518|2702
1682352300000|2023-04-24 16:05:00|10520.5|10519|10520|10518.5|10520.5|10519|10519.5|10518|858
1682352600000|2023-04-24 16:10:00|10519.5|10518|10518.5|10517|10520|10518.5|10518.5|10517|816
1682352900000|2023-04-24 16:15:00|10518|10516.5|10518.5|10517|10518.5|10517|10517.5|10516|1126
1682353200000|2023-04-24 16:20:00|10519|10517.5|10519|10517.5|10519.5|10518|10518.5|10517.5|618
1682353500000|2023-04-24 16:25:00|10519.5|10518|10519.5|10518|10519.5|10518|10519|10517.5|496
1682353800000|2023-04-24 16:30:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|139
1682354100000|2023-04-24 16:35:00|10519.5|10518|10520|10518.5|10520|10518.5|10519.5|10518|223
1682354400000|2023-04-24 16:40:00|10519.5|10518|10520|10518.5|10520|10518.5|10519.5|10518|195
1682354700000|2023-04-24 16:45:00|||||||||28
1682355000000|2023-04-24 16:50:00|||||||||38
1682355300000|2023-04-24 16:55:00|||||||||53
1682355600000|2023-04-24 17:00:00|||||||||160
1682355900000|2023-04-24 17:05:00|||||||||5
1682356200000|2023-04-24 17:10:00|||||||||17
1682356500000|2023-04-24 17:15:00|||||||||18
1682356800000|2023-04-24 17:20:00|||||||||20
1682357100000|2023-04-24 17:25:00|||||||||57
1682357400000|2023-04-24 17:30:00|||||||||1
1682357700000|2023-04-24 17:35:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|79
1682358300000|2023-04-24 17:45:00|||||||||23
1682358600000|2023-04-24 17:50:00|||||||||8
1682358900000|2023-04-24 17:55:00|||||||||30
1682359200000|2023-04-24 18:00:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|367
1682359500000|2023-04-24 18:05:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|156
1682360100000|2023-04-24 18:15:00|||||||||5
1682360400000|2023-04-24 18:20:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|740
1682360700000|2023-04-24 18:25:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|233
1682361000000|2023-04-24 18:30:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|59
1682361300000|2023-04-24 18:35:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|74
1682361600000|2023-04-24 18:40:00|||||||||11
1682362200000|2023-04-24 18:50:00|||||||||249
1682362500000|2023-04-24 18:55:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|29
1682362800000|2023-04-24 19:00:00|||||||||11
1682363100000|2023-04-24 19:05:00|||||||||5
1682363700000|2023-04-24 19:15:00|||||||||52
1682364000000|2023-04-24 19:20:00|||||||||21
1682364300000|2023-04-24 19:25:00|||||||||37
1682364900000|2023-04-24 19:35:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|39
1682365200000|2023-04-24 19:40:00|||||||||1
1682365500000|2023-04-24 19:45:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|156
1682365800000|2023-04-24 19:50:00|||||||||78
1682366100000|2023-04-24 19:55:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|380
1682381700000|2023-04-25 00:15:00|10527|10525|10525.5|10524|10527|10525|10525.5|10523.5|172
1682382000000|2023-04-25 00:20:00|10525|10523.5|10525.5|10524|10525.5|10524|10525|10523.5|249
1682382600000|2023-04-25 00:30:00|||||||||8
1682382900000|2023-04-25 00:35:00|||||||||85
1682383500000|2023-04-25 00:45:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|83
1682383800000|2023-04-25 00:50:00|10524.5|10523|10524.5|10523|10525|10523|10524.5|10523|25
1682384400000|2023-04-25 01:00:00|||||||||10
1682384700000|2023-04-25 01:05:00|||||||||19
1682385000000|2023-04-25 01:10:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|10
1682385300000|2023-04-25 01:15:00|||||||||1
1682385600000|2023-04-25 01:20:00|10525.5|10524|10525.5|10524|10525.5|10524|10525.5|10524|32
1682385900000|2023-04-25 01:25:00|||||||||2
1682386200000|2023-04-25 01:30:00|10525|10523.5|10525|10523.5|10525.5|10523.5|10525|10523.5|45
1682386500000|2023-04-25 01:35:00|10525.5|10524|10525.5|10524|10525.5|10524|10525|10523.5|16
1682387100000|2023-04-25 01:45:00|||||||||32
1682387700000|2023-04-25 01:55:00|||||||||1
1682388000000|2023-04-25 02:00:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|40
1682388300000|2023-04-25 02:05:00|||||||||2
1682388600000|2023-04-25 02:10:00|||||||||3
1682388900000|2023-04-25 02:15:00|||||||||1
1682389500000|2023-04-25 02:25:00|||||||||1
1682389800000|2023-04-25 02:30:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|11
1682390100000|2023-04-25 02:35:00|||||||||5
1682390400000|2023-04-25 02:40:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|95
1682390700000|2023-04-25 02:45:00|||||||||1
1682391000000|2023-04-25 02:50:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|80
1682391300000|2023-04-25 02:55:00|||||||||19
1682391600000|2023-04-25 03:00:00|||||||||11
1682392200000|2023-04-25 03:10:00|||||||||1
1682392500000|2023-04-25 03:15:00|||||||||1
1682392800000|2023-04-25 03:20:00|||||||||1
1682393100000|2023-04-25 03:25:00|||||||||1
1682393400000|2023-04-25 03:30:00|||||||||1
1682393700000|2023-04-25 03:35:00|||||||||1
1682394000000|2023-04-25 03:40:00|||||||||1
1682394300000|2023-04-25 03:45:00|||||||||1
1682394600000|2023-04-25 03:50:00|||||||||1
1682394900000|2023-04-25 03:55:00|||||||||1
1682395200000|2023-04-25 04:00:00|||||||||3
1682395500000|2023-04-25 04:05:00|||||||||2
1682395800000|2023-04-25 04:10:00|||||||||2
1682396100000|2023-04-25 04:15:00|||||||||9
1682396400000|2023-04-25 04:20:00|||||||||21
1682396700000|2023-04-25 04:25:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|53
1682397000000|2023-04-25 04:30:00|||||||||29
1682397300000|2023-04-25 04:35:00|||||||||1
1682397600000|2023-04-25 04:40:00|||||||||2
1682397900000|2023-04-25 04:45:00|||||||||2
1682398200000|2023-04-25 04:50:00|||||||||2
1682398500000|2023-04-25 04:55:00|||||||||1
1682398800000|2023-04-25 05:00:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|40
1682399100000|2023-04-25 05:05:00|||||||||106
1682399400000|2023-04-25 05:10:00|10527.5|10526|10528.5|10527|10528.5|10527|10527.5|10526|288
1682399700000|2023-04-25 05:15:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|61
1682400000000|2023-04-25 05:20:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527|225
1682400300000|2023-04-25 05:25:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|116
1682400600000|2023-04-25 05:30:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527|204
1682400900000|2023-04-25 05:35:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|36
1682401200000|2023-04-25 05:40:00|||||||||27
1682401500000|2023-04-25 05:45:00|10529|10527.5|10529.5|10528|10530|10528|10529|10527.5|447
1682401800000|2023-04-25 05:50:00|10529|10527.5|10529.5|10528|10530|10528.5|10529|10527.5|330
1682402100000|2023-04-25 05:55:00|10529|10527.5|10529|10527|10529|10527.5|10528.5|10527|217
1682402400000|2023-04-25 06:00:00|10528.5|10527.5|10530.5|10529|10530.5|10529|10528.5|10527|996
1682402700000|2023-04-25 06:05:00|10530|10528.5|10530.5|10529|10530.5|10529|10529.5|10528|260
1682403000000|2023-04-25 06:10:00|10531|10529.5|10531|10529.5|10531|10529.5|10529.5|10528|1251
1682403300000|2023-04-25 06:15:00|10531.5|10530|10529|10527.5|10531.5|10530|10529|10527.5|927
1682403600000|2023-04-25 06:20:00|10529.5|10528|10529|10527.5|10529.5|10528|10528.5|10527|1570
1682403900000|2023-04-25 06:25:00|10529.5|10528|10528.5|10527|10529.5|10528|10528.5|10527|582
1682404200000|2023-04-25 06:30:00|10528|10526.5|10527|10525.5|10528|10526.5|10525.5|10524|3405
1682404500000|2023-04-25 06:35:00|10526.5|10525|10527.5|10526|10527.5|10526|10526.5|10525|3690
1682404800000|2023-04-25 06:40:00|10527|10525.5|10527|10525.5|10527.5|10526|10526.5|10525|808
1682405100000|2023-04-25 06:45:00|10527.5|10526|10528.5|10527|10528.5|10527|10527.5|10526|893
1682405400000|2023-04-25 06:50:00|10529|10527.5|10528.5|10527|10529|10527.5|10528|10526.5|1202
1682405700000|2023-04-25 06:55:00|10529|10527.5|10525.5|10524|10529|10527.5|10525.5|10524|1537
1682406000000|2023-04-25 07:00:00|10526|10524.5|10533.5|10532|10534|10532.5|10526|10524.5|2672
1682406300000|2023-04-25 07:05:00|10534|10532.5|10536|10534.5|10536.5|10535|10534|10532.5|6322
1682406600000|2023-04-25 07:10:00|10536.5|10535|10536|10534.5|10537.5|10536|10535|10533.5|3667
1682406900000|2023-04-25 07:15:00|10535.5|10534|10536.5|10535|10536.5|10535|10534.5|10533|3458
1682407200000|2023-04-25 07:20:00|10537|10535.5|10536|10534.5|10539|10537.5|10535.5|10534|7779
1682407500000|2023-04-25 07:25:00|10535.5|10534|10534.5|10533|10536|10534.5|10534.5|10533|3216
1682407800000|2023-04-25 07:30:00|10535|10533.5|10532.5|10531|10535.5|10534|10532.5|10531|3289
1682408100000|2023-04-25 07:35:00|10533|10531.5|10534|10532.5|10534.5|10533|10532|10530.5|2024
1682408400000|2023-04-25 07:40:00|10533.5|10532|10531.5|10530|10533.5|10532|10530.5|10529|5251
1682408700000|2023-04-25 07:45:00|10532|10530.5|10530.5|10529|10532|10530.5|10530|10528.5|4832
1682409000000|2023-04-25 07:50:00|10530|10528.5|10532|10530.5|10532.5|10531|10530|10528.5|4309
1682409300000|2023-04-25 07:55:00|10532.5|10531|10531.5|10530|10532.5|10531|10531.5|10530|1502
1682409600000|2023-04-25 08:00:00|10532|10530.5|10533|10531.5|10533|10531.5|10531.5|10530|1877
1682409900000|2023-04-25 08:05:00|10532.5|10531|10532.5|10531|10533.5|10532|10532.5|10531|2159
1682410200000|2023-04-25 08:10:00|10533|10531.5|10532|10530.5|10533|10531.5|10532|10530.5|1903
1682410500000|2023-04-25 08:15:00|10532.5|10531|10532|10530.5|10532.5|10531|10530|10528.5|1811
1682410800000|2023-04-25 08:20:00|10531.5|10530|10533|10531.5|10533.5|10532|10531.5|10530|4411
1682411100000|2023-04-25 08:25:00|10532.5|10531|10533|10531.5|10533.5|10532|10532.5|10531|2288
1682411400000|2023-04-25 08:30:00|10532.5|10531|10532.5|10531|10533.5|10532|10532|10530.5|2315
1682411700000|2023-04-25 08:35:00|10533|10531.5|10533|10531.5|10533.5|10532|10532.5|10531|867
1682412000000|2023-04-25 08:40:00|10533.5|10532|10532.5|10531|10533.5|10532|10532.5|10531|1767
1682412300000|2023-04-25 08:45:00|10533|10531.5|10532|10530.5|10533|10531.5|10532|10530.5|1659
1682412600000|2023-04-25 08:50:00|10531.5|10530|10532|10530.5|10532.5|10530.5|10531|10529.5|2105
1682412900000|2023-04-25 08:55:00|10532.5|10531|10531|10529.5|10532.5|10531|10531|10529.5|1603
1682413200000|2023-04-25 09:00:00|10531.5|10530|10531.5|10530|10532|10530.5|10530.5|10529|2701
1682413500000|2023-04-25 09:05:00|10531|10529.5|10530.5|10529|10531.5|10530|10530|10528.5|3699
1682413800000|2023-04-25 09:10:00|10531|10529.5|10530.5|10529|10531|10529.5|10530|10528.5|5856
1682414100000|2023-04-25 09:15:00|10531|10529.5|10530|10528.5|10531|10529.5|10530|10528.5|2679
1682414400000|2023-04-25 09:20:00|10530.5|10529|10531|10529.5|10531|10529.5|10530|10528.5|4346
1682414700000|2023-04-25 09:25:00|10531.5|10530|10535|10533.5|10535|10533.5|10531|10529.5|14668
1682415000000|2023-04-25 09:30:00|10534.5|10533|10534.5|10533|10535.5|10534|10533.5|10532|6899
1682415300000|2023-04-25 09:35:00|10534|10532.5|10534.5|10533|10535|10533.5|10534|10532.5|3424
1682415600000|2023-04-25 09:40:00|10535|10533.5|10535|10533.5|10535|10533.5|10534|10532.5|3986
1682415900000|2023-04-25 09:45:00|10534.5|10533|10535.5|10534|10535.5|10534|10534.5|10533|3044
1682416200000|2023-04-25 09:50:00|10536|10534.5|10536|10534.5|10536.5|10535|10535.5|10534|2681
1682416500000|2023-04-25 09:55:00|10536.5|10535|10537|10535.5|10537|10535.5|10536|10534.5|875
1682416800000|2023-04-25 10:00:00|10536.5|10535|10535|10533.5|10537|10535.5|10535|10533.5|3829
1682417100000|2023-04-25 10:05:00|10535.5|10534|10536|10534.5|10536|10534.5|10535|10533.5|3866
1682417400000|2023-04-25 10:10:00|10535.5|10534|10536.5|10535|10537|10535.5|10535.5|10534|4242
1682417700000|2023-04-25 10:15:00|10536|10534.5|10535|10533.5|10536|10534.5|10534.5|10533|4945
1682418000000|2023-04-25 10:20:00|10534.5|10533|10535.5|10534|10535.5|10534|10534.5|10533|2050
1682418300000|2023-04-25 10:25:00|10536|10534.5|10537|10535.5|10537.5|10536|10535.5|10534|2416
1682418600000|2023-04-25 10:30:00|10536.5|10535|10537|10535.5|10537|10535.5|10536|10534.5|2840
1682418900000|2023-04-25 10:35:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|3941
1682419200000|2023-04-25 10:40:00|10535.5|10534|10535|10533.5|10536|10534.5|10535|10533.5|1472
1682419500000|2023-04-25 10:45:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|1522
1682419800000|2023-04-25 10:50:00|10535.5|10534|10535.5|10534|10535.5|10534|10535|10533.5|2181
1682420100000|2023-04-25 10:55:00|10536|10534.5|10536|10534.5|10536.5|10535|10536|10534.5|2358
1682420400000|2023-04-25 11:00:00|10536.5|10535|10535.5|10534|10536.5|10535|10535.5|10534|3798
1682420700000|2023-04-25 11:05:00|10535|10533.5|10535.5|10534|10535.5|10534|10535|10533.5|3124
1682421000000|2023-04-25 11:10:00|10536|10534.5|10536.5|10535|10536.5|10535|10535.5|10534.5|613
1682421300000|2023-04-25 11:15:00|10537|10535.5|10536.5|10535|10537|10535.5|10536|10534.5|923
1682421600000|2023-04-25 11:20:00|10537|10535.5|10537|10535.5|10537|10535.5|10536.5|10535|3479
1682421900000|2023-04-25 11:25:00|10537.5|10536|10537|10535|10537.5|10536|10536.5|10535|2879
1682422200000|2023-04-25 11:30:00|10536.5|10535.5|10536.5|10535|10536.5|10535.5|10536|10534.5|6206
1682422500000|2023-04-25 11:35:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|914
1682422800000|2023-04-25 11:40:00|10537|10535.5|10536|10534.5|10537|10535.5|10536|10534.5|761
1682423100000|2023-04-25 11:45:00|10535.5|10534|10535.5|10534|10536|10534.5|10535|10533.5|3553
1682423400000|2023-04-25 11:50:00|10535|10533.5|10535.5|10534|10536|10534.5|10535|10533.5|1078
1682423700000|2023-04-25 11:55:00|10535|10533.5|10534.5|10533|10535.5|10534|10534|10532.5|2333
1682424000000|2023-04-25 12:00:00|10534|10532.5|10533.5|10532|10534.5|10533|10532.5|10531|5250
1682424300000|2023-04-25 12:05:00|10533|10531.5|10533|10531.5|10533.5|10532|10532.5|10531|3901
1682424600000|2023-04-25 12:10:00|10532.5|10531|10534|10532.5|10534|10532.5|10532.5|10531|3393
1682424900000|2023-04-25 12:15:00|10533.5|10532|10533.5|10532|10533.5|10532|10533|10531.5|2617
1682425200000|2023-04-25 12:20:00|10534|10532.5|10534|10532.5|10534|10532.5|10533|10531.5|1722
1682425500000|2023-04-25 12:25:00|10533.5|10532|10533.5|10532|10534|10532.5|10533.5|10531.5|653
1682425800000|2023-04-25 12:30:00|10534|10532.5|10534.5|10533|10535|10533.5|10533.5|10532|2479
1682426100000|2023-04-25 12:35:00|10535|10533.5|10535.5|10534|10536|10534.5|10534.5|10533|1580
1682426400000|2023-04-25 12:40:00|10536|10534.5|10538.5|10537|10538.5|10537|10535.5|10534.5|5292
1682426700000|2023-04-25 12:45:00|10539|10537.5|10538|10536.5|10539.5|10538|10537.5|10536|6339
1682427000000|2023-04-25 12:50:00|10538.5|10537|10538|10536.5|10538.5|10537|10537|10535.5|4768
1682427300000|2023-04-25 12:55:00|10538.5|10537|10538.5|10537|10539|10537.5|10538|10536.5|2117
1682427600000|2023-04-25 13:00:00|10538|10536.5|10539|10537.5|10539|10537.5|10537.5|10536|3407
1682427900000|2023-04-25 13:05:00|10539.5|10538|10540.5|10539|10540.5|10539|10539|10537.5|2772
1682428200000|2023-04-25 13:10:00|10541|10539.5|10539.5|10538|10541|10539.5|10539.5|10538|3920
1682428500000|2023-04-25 13:15:00|10540|10538.5|10539|10537|10540|10538.5|10538.5|10537|3473
1682428800000|2023-04-25 13:20:00|10538.5|10537.5|10537|10535.5|10539|10537.5|10536.5|10535|3230
1682429100000|2023-04-25 13:25:00|10537.5|10536|10538|10536.5|10538|10536.5|10537|10535.5|5734
1682429400000|2023-04-25 13:30:00|10538.5|10537|10539|10537.5|10539|10537.5|10537.5|10536|875
1682429700000|2023-04-25 13:35:00|10539.5|10538|10541|10539.5|10541.5|10540|10539|10537.5|1547
1682430000000|2023-04-25 13:40:00|10541.5|10540|10542.5|10541|10543|10541.5|10541|10539.5|5558
1682430300000|2023-04-25 13:45:00|10542|10540.5|10543.5|10542|10543.5|10542|10542|10540.5|3445
1682430600000|2023-04-25 13:50:00|10544|10542.5|10544.5|10543|10544.5|10543|10543.5|10542|3119
1682430900000|2023-04-25 13:55:00|10545|10543.5|10546.5|10545|10546.5|10545|10544.5|10543|5421
1682431200000|2023-04-25 14:00:00|10547|10545.5|10547|10545|10548|10546.5|10546|10544.5|5224
1682431500000|2023-04-25 14:05:00|10546.5|10545.5|10546|10544.5|10546.5|10545.5|10544.5|10543|3259
1682431800000|2023-04-25 14:10:00|10545.5|10544|10547.5|10546|10547.5|10546|10545.5|10544|2721
1682432100000|2023-04-25 14:15:00|10547|10545.5|10547.5|10546|10548.5|10547|10546.5|10545|3486
1682432400000|2023-04-25 14:20:00|10548|10546.5|10548|10546.5|10550|10548.5|10547.5|10546|3585
1682432700000|2023-04-25 14:25:00|10548.5|10546|10548.5|10547|10549|10547.5|10547.5|10546|3629
1682433000000|2023-04-25 14:30:00|10548|10546.5|10550.5|10549|10551|10549.5|10548|10546.5|7938
1682433300000|2023-04-25 14:35:00|10551|10549.5|10552|10550|10553|10551.5|10550.5|10549|7585
1682433600000|2023-04-25 14:40:00|10551.5|10550.5|10553|10551.5|10553.5|10552|10551.5|10550|2808
1682433900000|2023-04-25 14:45:00|10553.5|10552|10553|10551.5|10554.5|10553|10553|10551.5|2793
1682434200000|2023-04-25 14:50:00|10552.5|10551|10549|10547.5|10552.5|10551|10549|10547.5|4825
1682434500000|2023-04-25 14:55:00|10549.5|10548|10547.5|10546|10549.5|10548|10547.5|10546|5024
1682434800000|2023-04-25 15:00:00|10548|10546.5|10548|10546.5|10549|10547|10547.5|10546|1577
1682435100000|2023-04-25 15:05:00|10548.5|10547|10548.5|10547|10549.5|10548|10548|10546.5|7275
1682435400000|2023-04-25 15:10:00|10549|10547.5|10551.5|10550|10552|10550.5|10549|10547.5|10014
1682435700000|2023-04-25 15:15:00|10551|10549.5|10549|10547.5|10551.5|10550|10548.5|10547|4590
1682436000000|2023-04-25 15:20:00|10549.5|10548|10549.5|10548|10551|10549.5|10549|10547.5|5244
1682436300000|2023-04-25 15:25:00|10549|10547.5|10548.5|10547|10549|10547.5|10548|10546|7161
1682436600000|2023-04-25 15:30:00|10548|10546.5|10548.5|10547|10548.5|10547|10548|10546.5|1885
1682436900000|2023-04-25 15:35:00|10549|10547.5|10548|10546.5|10549.5|10548|10548|10546.5|1690
1682437200000|2023-04-25 15:40:00|10547.5|10546|10549|10547.5|10549|10547.5|10547.5|10546|2873
1682437500000|2023-04-25 15:45:00|10548.5|10547|10547.5|10546|10549|10547.5|10547.5|10546|1320
1682437800000|2023-04-25 15:50:00|10548|10546.5|10547.5|10546|10548|10546.5|10547.5|10546|822
1682438100000|2023-04-25 15:55:00|10547|10545.5|10547|10545.5|10547|10545.5|10547|10545.5|416
1682438400000|2023-04-25 16:00:00|10546.5|10545|10545.5|10544|10547|10545.5|10545.5|10544|1833
1682438700000|2023-04-25 16:05:00|10546|10544.5|10547|10545.5|10547|10545.5|10546|10544.5|1350
1682439000000|2023-04-25 16:10:00|10546.5|10545|10547|10545.5|10547|10545.5|10546.5|10545|273
1682439300000|2023-04-25 16:15:00|10546.5|10545|10546.5|10545|10547|10545.5|10546.5|10545|405
1682439600000|2023-04-25 16:20:00|10547|10545.5|10546|10544.5|10547|10545.5|10546|10544.5|331
1682439900000|2023-04-25 16:25:00|10546.5|10544|10546|10544.5|10546.5|10545|10546|10544|517
1682440200000|2023-04-25 16:30:00|10546.5|10545|10546.5|10545|10546.5|10545|10546|10544.5|548
1682440500000|2023-04-25 16:35:00|10546|10544.5|10546|10544.5|10546|10544.5|10546|10544.5|104
1682440800000|2023-04-25 16:40:00|10545.5|10544|10545|10543.5|10545.5|10544|10544.5|10543|476
1682441100000|2023-04-25 16:45:00|10545.5|10544|10546|10544.5|10546|10544.5|10545.5|10544|581
1682441400000|2023-04-25 16:50:00|10546.5|10545|10546.5|10545|10546.5|10545|10546.5|10545|370
1682441700000|2023-04-25 16:55:00|10547|10545.5|10549|10547.5|10549|10547.5|10547|10545.5|791
1682442000000|2023-04-25 17:00:00|10548.5|10547|10549|10547.5|10549.5|10548|10548|10546.5|455
1682442300000|2023-04-25 17:05:00|10549.5|10548|10551.5|10550|10551.5|10550|10548.5|10547|1065
1682442600000|2023-04-25 17:10:00|10552|10550.5|10554.5|10553|10554.5|10553|10551|10549.5|732
1682442900000|2023-04-25 17:15:00|10555.5|10554|10558|10556.5|10558|10556.5|10555.5|10553.5|2305
1682443200000|2023-04-25 17:20:00|10558.5|10557|10557.5|10556|10559|10557.5|10557.5|10556|1193
1682443500000|2023-04-25 17:25:00|10557|10555.5|10556.5|10555|10557|10555.5|10556|10554.5|539
1682443800000|2023-04-25 17:30:00|10557|10555.5|10557.5|10556|10558.5|10557|10557|10555.5|515
1682444100000|2023-04-25 17:35:00|10557|10555.5|10558.5|10557|10558.5|10557|10557|10555.5|940
1682444400000|2023-04-25 17:40:00|10558|10556.5|10559|10557.5|10559|10557.5|10557.5|10556|391
1682444700000|2023-04-25 17:45:00|10558.5|10557|10560.5|10559|10561|10559|10558.5|10557|1140
1682445000000|2023-04-25 17:50:00|10561|10559.5|10561.5|10560|10562.5|10561|10560.5|10559|1316
1682445300000|2023-04-25 17:55:00|10562|10560.5|10561.5|10560|10563|10561.5|10561|10559.5|1268
1682445600000|2023-04-25 18:00:00|10561|10559.5|10562.5|10561|10562.5|10561|10560.5|10559|970
1682445900000|2023-04-25 18:05:00|10563|10561.5|10564.5|10563|10564.5|10563|10562.5|10560.5|1208
1682446200000|2023-04-25 18:10:00|10565|10562.5|10565.5|10564|10565.5|10564|10565|10562.5|962
1682446500000|2023-04-25 18:15:00|10565|10563.5|10566.5|10565|10566.5|10565|10565|10563.5|919
1682446800000|2023-04-25 18:20:00|10567|10565.5|10567|10565.5|10567.5|10566|10566.5|10565|1230
1682447100000|2023-04-25 18:25:00|10566.5|10565|10564.5|10563|10566.5|10565|10564.5|10563|1011
1682447400000|2023-04-25 18:30:00|10565|10562.5|10563.5|10562|10565|10563|10563.5|10562|690
1682447700000|2023-04-25 18:35:00|10563|10561.5|10562|10560.5|10563|10561.5|10562|10560.5|158
1682448000000|2023-04-25 18:40:00|10561.5|10560|10561.5|10560|10562|10560.5|10560.5|10558.5|727
1682448300000|2023-04-25 18:45:00|10561|10559.5|10559|10557.5|10561|10559.5|10559|10557.5|275
1682448600000|2023-04-25 18:50:00|10559.5|10558|10560|10558.5|10560.5|10559|10558.5|10557|220
1682448900000|2023-04-25 18:55:00|10560.5|10559|10559.5|10558|10561|10559.5|10559.5|10558|187
1682449200000|2023-04-25 19:00:00|10559|10557.5|10559.5|10558|10559.5|10558|10558.5|10557|245
1682449500000|2023-04-25 19:05:00|10559|10557.5|10560|10558.5|10560|10558.5|10559|10557.5|64
1682449800000|2023-04-25 19:10:00|10559.5|10558|10560.5|10559|10560.5|10559|10559.5|10558|214
1682450100000|2023-04-25 19:15:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559|138
1682450400000|2023-04-25 19:20:00|10560.5|10559|10561.5|10560|10561.5|10560|10560.5|10559|154
1682450700000|2023-04-25 19:25:00|10562|10560.5|10562.5|10561|10562.5|10561|10562|10560.5|80
1682451000000|2023-04-25 19:30:00|10563|10561.5|10564|10562.5|10564|10562.5|10563|10561.5|207
1682451300000|2023-04-25 19:35:00|10564.5|10563|10564|10562.5|10564.5|10563|10564|10562.5|335
1682451600000|2023-04-25 19:40:00|10563.5|10562|10564.5|10563|10564.5|10563|10563.5|10562|119
1682451900000|2023-04-25 19:45:00|10564|10562.5|10564.5|10563|10565|10563.5|10564|10562.5|35
1682452200000|2023-04-25 19:50:00|10564|10562.5|10564|10562.5|10564|10562.5|10564|10562|316
1682452500000|2023-04-25 19:55:00|10564.5|10563|10565|10563.5|10565.5|10564|10564.5|10563|322
1682468100000|2023-04-26 00:15:00|10559|10557.5|10560|10558.5|10561|10559.5|10558.5|10557|424
1682468400000|2023-04-26 00:20:00|10560.5|10558|10559.5|10558|10560.5|10558|10559.5|10558|29
1682468700000|2023-04-26 00:25:00|10559|10557.5|10559|10557.5|10559.5|10558|10559|10557.5|185
1682469000000|2023-04-26 00:30:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|90
1682469300000|2023-04-26 00:35:00|||||||||13
1682469600000|2023-04-26 00:40:00||10557||10557.5||10557.5||10557|25
1682469900000|2023-04-26 00:45:00|10558.5|10557|10559|10557.5|10559|10557.5|10558.5|10557|100
1682470200000|2023-04-26 00:50:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556.5|24
1682470500000|2023-04-26 00:55:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556.5|124
1682470800000|2023-04-26 01:00:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556.5|33
1682471100000|2023-04-26 01:05:00|||||||||7
1682471400000|2023-04-26 01:10:00|10558.5|10557|10558.5|10556.5|10558.5|10557|10558|10556.5|33
1682471700000|2023-04-26 01:15:00|10558|10557|10558|10556.5|10558.5|10557|10558|10556.5|10
1682472300000|2023-04-26 01:25:00|10558.5|10557|10559|10557.5|10559|10557.5|10558.5|10556.5|57
1682472600000|2023-04-26 01:30:00|10560|10558.5|10560|10558.5|10561.5|10560|10558.5|10557|175
1682472900000|2023-04-26 01:35:00|10559.5|10558|10559.5|10557.5|10559.5|10558|10559|10557.5|9
1682473200000|2023-04-26 01:40:00|10559|10558|10559|10557.5|10559.5|10558|10559|10557.5|102
1682473500000|2023-04-26 01:45:00|10559.5|10558|10560|10558|10560|10558.5|10559.5|10558|21
1682473800000|2023-04-26 01:50:00|10560.5|10558.5|10560.5|10558.5|10560.5|10559|10560.5|10558.5|11
1682474100000|2023-04-26 01:55:00|10560|10559|10559.5|10558|10560.5|10559|10559.5|10558|5
1682474400000|2023-04-26 02:00:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|42
1682474700000|2023-04-26 02:05:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558|82
1682475000000|2023-04-26 02:10:00|||||||||8
1682475300000|2023-04-26 02:15:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|9
1682475900000|2023-04-26 02:25:00|10559|10557.5|10559|10557.5|10559.5|10558|10559|10557.5|33
1682476200000|2023-04-26 02:30:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|1
1682476500000|2023-04-26 02:35:00|10559|10557.5|10558.5|10557|10559|10558|10558.5|10557|24
1682476800000|2023-04-26 02:40:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|83
1682477400000|2023-04-26 02:50:00|||||||||1
1682478000000|2023-04-26 03:00:00||10557.5||10558||10558||10557.5|8
1682478900000|2023-04-26 03:15:00|||||||||2
1682479200000|2023-04-26 03:20:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|103
1682479500000|2023-04-26 03:25:00|10560|10558.5|10560|10558|10560|10558.5|10559.5|10558|20
1682479800000|2023-04-26 03:30:00|10559.5|10558.5|10559.5|10558|10559.5|10558.5|10559.5|10558|10
1682480100000|2023-04-26 03:35:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|33
1682480400000|2023-04-26 03:40:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|9
1682480700000|2023-04-26 03:45:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|25
1682481300000|2023-04-26 03:55:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|13
1682482500000|2023-04-26 04:15:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559|30
1682482800000|2023-04-26 04:20:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|10
1682483100000|2023-04-26 04:25:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|5
1682483400000|2023-04-26 04:30:00||10558||10558.5||10558.5||10558|0
1682483700000|2023-04-26 04:35:00|10559.5|10558|10559.5|10558|10560|10558|10559.5|10558|8
1682484000000|2023-04-26 04:40:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|18
1682484900000|2023-04-26 04:55:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|19
1682485200000|2023-04-26 05:00:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|9
1682485500000|2023-04-26 05:05:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|25
1682485800000|2023-04-26 05:10:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|82
1682486100000|2023-04-26 05:15:00|10560|10558.5|10560|10558.5|10560|10558.5|10559.5|10558.5|17
1682486700000|2023-04-26 05:25:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|6
1682487000000|2023-04-26 05:30:00|10560|10558.5|10559|10557.5|10560|10558.5|10559|10557.5|636
1682487300000|2023-04-26 05:35:00|10558.5|10557|10558.5|10557|10558.5|10557|10558.5|10557|50
1682487600000|2023-04-26 05:40:00|10559|10557.5|10559|10557.5|10559|10557.5|10558.5|10557|172
1682487900000|2023-04-26 05:45:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556.5|63
1682488200000|2023-04-26 05:50:00|10557.5|10556|10557.5|10556|10558|10556.5|10557.5|10556|407
1682488500000|2023-04-26 05:55:00|10558|10556.5|10557|10555.5|10558|10556.5|10556.5|10555|312
1682488800000|2023-04-26 06:00:00|10557.5|10554|10553.5|10552|10557.5|10555|10553|10551.5|2142
1682489100000|2023-04-26 06:05:00|10552.5|10551|10557|10555.5|10557|10555.5|10552.5|10551|1504
1682489400000|2023-04-26 06:10:00|10557.5|10556|10557.5|10556|10559|10557.5|10557|10555.5|1130
1682489700000|2023-04-26 06:15:00|10558|10556.5|10556.5|10555|10559.5|10558|10556|10554.5|1567
1682490000000|2023-04-26 06:20:00|10557|10555.5|10559.5|10558|10560|10558|10557|10555.5|1018
1682490300000|2023-04-26 06:25:00|10559|10557.5|10557.5|10556|10560|10558.5|10557.5|10556|967
1682490600000|2023-04-26 06:30:00|10557|10555.5|10554|10552.5|10557|10555.5|10553.5|10552|3425
1682490900000|2023-04-26 06:35:00|10553.5|10552|10554|10552.5|10554.5|10553|10553.5|10552|1993
1682491200000|2023-04-26 06:40:00|10553.5|10552|10555.5|10554|10556|10554.5|10553.5|10552|2792
1682491500000|2023-04-26 06:45:00|10556|10554.5|10557.5|10556|10557.5|10556|10556|10554|1164
1682491800000|2023-04-26 06:50:00|10558|10556.5|10558.5|10557|10559|10557.5|10556.5|10555|2499
1682492100000|2023-04-26 06:55:00|10559|10557.5|10559|10557.5|10560.5|10559|10558.5|10557|2363
1682492400000|2023-04-26 07:00:00|10559.5|10558|10563.5|10562|10565.5|10564|10558|10556|6390
1682492700000|2023-04-26 07:05:00|10563|10561.5|10563|10561.5|10563.5|10562|10561|10559.5|2942
1682493000000|2023-04-26 07:10:00|10562.5|10561|10563|10561.5|10563.5|10562|10561.5|10560|3574
1682493300000|2023-04-26 07:15:00|10562.5|10561|10560.5|10559|10563|10561.5|10560|10558.5|3459
1682493600000|2023-04-26 07:20:00|10561|10559.5|10563.5|10562|10564|10562.5|10560.5|10559|9125
1682493900000|2023-04-26 07:25:00|10563|10561.5|10566|10564.5|10566.5|10565|10562.5|10561|5089
1682494200000|2023-04-26 07:30:00|10565.5|10564|10567|10565.5|10569.5|10568|10565.5|10564|6711
1682494500000|2023-04-26 07:35:00|10566.5|10565|10567.5|10566|10568.5|10567|10566|10564.5|10360
1682494800000|2023-04-26 07:40:00|10567|10565.5|10567|10565.5|10567|10565.5|10566|10564.5|3002
1682495100000|2023-04-26 07:45:00|10567.5|10566|10566.5|10565|10568|10566.5|10565.5|10564|10362
1682495400000|2023-04-26 07:50:00|10567|10565.5|10567.5|10566|10568|10566.5|10566.5|10565|3162
1682495700000|2023-04-26 07:55:00|10567|10565.5|10569|10567.5|10571.5|10570|10567|10565.5|7914
1682496000000|2023-04-26 08:00:00|10568.5|10567|10570|10568.5|10570.5|10569|10568.5|10567|10530
1682496300000|2023-04-26 08:05:00|10570.5|10569|10571|10569.5|10572.5|10571|10570.5|10569|4398
1682496600000|2023-04-26 08:10:00|10571.5|10570|10568|10566.5|10572|10570.5|10567.5|10566|8607
1682496900000|2023-04-26 08:15:00|10568.5|10567|10566.5|10565|10568.5|10567|10566|10564.5|3265
1682497200000|2023-04-26 08:20:00|10566|10564.5|10563.5|10562|10567|10565.5|10563.5|10562|3052
1682497500000|2023-04-26 08:25:00|10564|10562.5|10563.5|10562|10564.5|10562.5|10562.5|10560.5|4777
1682497800000|2023-04-26 08:30:00|10563|10561.5|10561.5|10560|10563|10561.5|10561.5|10560|2178
1682498100000|2023-04-26 08:35:00|10561|10559.5|10562.5|10561|10562.5|10561|10560|10558.5|7201
1682498400000|2023-04-26 08:40:00|10563|10561.5|10561.5|10559.5|10563|10561.5|10560.5|10559|4730
1682498700000|2023-04-26 08:45:00|10562|10560|10561.5|10560|10562|10560.5|10561|10559.5|2112
1682499000000|2023-04-26 08:50:00|10561|10559.5|10561.5|10560|10562.5|10561|10561|10559.5|1331
1682499300000|2023-04-26 08:55:00|10562|10560.5|10564.5|10563|10565|10563.5|10561.5|10560|1704
1682499600000|2023-04-26 09:00:00|10564|10562.5|10564|10562.5|10565.5|10564|10562.5|10561|3653
1682499900000|2023-04-26 09:05:00|10564.5|10563|10564|10562.5|10564.5|10563|10562|10560.5|3849
1682500200000|2023-04-26 09:10:00|10564.5|10563|10565|10563.5|10565.5|10564|10564|10562.5|1879
1682500500000|2023-04-26 09:15:00|10565.5|10564|10565|10563.5|10566|10564.5|10565|10563.5|1224
1682500800000|2023-04-26 09:20:00|10564.5|10563|10565|10563.5|10565|10563.5|10563.5|10562|2590
1682501100000|2023-04-26 09:25:00|10564.5|10563|10565|10563.5|10567|10565.5|10564.5|10563|1539
1682501400000|2023-04-26 09:30:00|10565.5|10564|10565|10563.5|10566|10564.5|10565|10563.5|1090
1682501700000|2023-04-26 09:35:00|10565.5|10564|10565|10563.5|10566|10564.5|10564.5|10563|2761
1682502000000|2023-04-26 09:40:00|10564.5|10563|10563.5|10562|10565|10563.5|10563.5|10562|13356
1682502300000|2023-04-26 09:45:00|10564|10562.5|10564.5|10563|10565|10563.5|10563|10561.5|4087
1682502600000|2023-04-26 09:50:00|10565|10563.5|10566|10564.5|10566.5|10565|10564.5|10563|3417
1682502900000|2023-04-26 09:55:00|10566.5|10565|10566.5|10565|10567|10565.5|10566|10564.5|2278
1682503200000|2023-04-26 10:00:00|10566|10564.5|10565.5|10564|10566.5|10565|10565.5|10564|1140
1682503500000|2023-04-26 10:05:00|10566|10564.5|10564.5|10563|10566|10564.5|10564.5|10563|3744
1682503800000|2023-04-26 10:10:00|10565|10563.5|10567|10565.5|10567|10565.5|10565|10563.5|3586
1682504100000|2023-04-26 10:15:00|10567.5|10566|10566.5|10565|10567.5|10566|10566|10564.5|1626
1682504400000|2023-04-26 10:20:00|10566|10564.5|10564|10562.5|10566|10564.5|10564|10562.5|940
1682504700000|2023-04-26 10:25:00|10563.5|10562|10563.5|10562|10564.5|10563|10563.5|10562|1878
1682505000000|2023-04-26 10:30:00|10564|10562.5|10564|10562.5|10565|10563.5|10563.5|10561.5|3697
1682505300000|2023-04-26 10:35:00|10564.5|10563|10564.5|10563|10564.5|10563|10563.5|10562|719
1682505600000|2023-04-26 10:40:00|10564|10562.5|10563|10561.5|10564.5|10563|10562.5|10561|3693
1682505900000|2023-04-26 10:45:00|10562.5|10561|10562.5|10561|10563.5|10562|10562.5|10561|3270
1682506200000|2023-04-26 10:50:00|10563|10561.5|10563.5|10562|10564|10562.5|10562.5|10561|1827
1682506500000|2023-04-26 10:55:00|10564|10562.5|10565.5|10564|10566|10564.5|10564|10562|2138
1682506800000|2023-04-26 11:00:00|10565|10563.5|10567|10565.5|10567|10565.5|10565|10563.5|3858
1682507100000|2023-04-26 11:05:00|10566.5|10565|10568.5|10567|10568.5|10567|10566.5|10565|1239
1682507400000|2023-04-26 11:10:00|10568|10566.5|10570.5|10569|10570.5|10569|10567.5|10566|1873
1682507700000|2023-04-26 11:15:00|10570|10568.5|10567.5|10566|10570|10568.5|10567|10565.5|2860
1682508000000|2023-04-26 11:20:00|10567|10565.5|10569.5|10568|10569.5|10568|10566.5|10565|3226
1682508300000|2023-04-26 11:25:00|10569|10567.5|10567.5|10566|10569|10567.5|10567|10565.5|2700
1682508600000|2023-04-26 11:30:00|10567|10565.5|10566|10564.5|10567|10565.5|10564.5|10563|1495
1682508900000|2023-04-26 11:35:00|10566.5|10564|10564.5|10563|10566.5|10565|10564.5|10563|3220
1682509200000|2023-04-26 11:40:00|10564|10562.5|10556.5|10555|10564.5|10563|10554|10552.5|11552
1682509500000|2023-04-26 11:45:00|10556|10554.5|10558|10556.5|10558.5|10556.5|10552.5|10551|8934
1682509800000|2023-04-26 11:50:00|10558.5|10557|10559|10557.5|10559.5|10558|10556|10554.5|9449
1682510100000|2023-04-26 11:55:00|10558.5|10557|10557.5|10556|10559.5|10558|10557|10555.5|5976
1682510400000|2023-04-26 12:00:00|10557|10555.5|10557.5|10556|10557.5|10556|10556|10554.5|2545
1682510700000|2023-04-26 12:05:00|10557|10555.5|10559|10557.5|10559|10557.5|10557|10555.5|3566
1682511000000|2023-04-26 12:10:00|10558.5|10557|10558|10556.5|10559.5|10558|10558|10556.5|9216
1682511300000|2023-04-26 12:15:00|10558.5|10557|10559|10557.5|10560|10558.5|10558|10556.5|3147
1682511600000|2023-04-26 12:20:00|10559.5|10557|10557|10555.5|10559.5|10557.5|10556.5|10555|1573
1682511900000|2023-04-26 12:25:00|10556.5|10555|10557|10555.5|10557.5|10556|10555.5|10554|1926
1682512200000|2023-04-26 12:30:00|10555.5|10553.5|10557.5|10555.5|10558.5|10557|10553|10551.5|18133
1682512500000|2023-04-26 12:35:00|10557|10555|10557|10555.5|10558.5|10557|10556|10554.5|2326
1682512800000|2023-04-26 12:40:00|10557.5|10555|10556.5|10555|10557.5|10555.5|10555.5|10554|3035
1682513100000|2023-04-26 12:45:00|10557|10554.5|10555.5|10553.5|10557|10555.5|10555|10553.5|3811
1682513400000|2023-04-26 12:50:00|10556|10554|10555.5|10554|10556|10554.5|10555|10553.5|1641
1682513700000|2023-04-26 12:55:00|10555|10553.5|10556|10554.5|10556.5|10555|10555|10553.5|2499
1682514000000|2023-04-26 13:00:00|10555.5|10554|10556.5|10555|10557|10555.5|10555.5|10554|2651
1682514300000|2023-04-26 13:05:00|10557|10555.5|10557.5|10556|10558.5|10557|10557|10555.5|3759
1682514600000|2023-04-26 13:10:00|10557|10555.5|10558|10556.5|10559|10557.5|10557|10555.5|1851
1682514900000|2023-04-26 13:15:00|10558.5|10557|10560|10558.5|10560|10558.5|10557.5|10556|1580
1682515200000|2023-04-26 13:20:00|10559.5|10558|10562.5|10561|10565|10563.5|10558.5|10557|8113
1682515500000|2023-04-26 13:25:00|10562|10560.5|10562.5|10561|10564|10562.5|10562|10560.5|2427
1682515800000|2023-04-26 13:30:00|10562|10560.5|10562.5|10561|10562.5|10561|10560.5|10559|11612
1682516100000|2023-04-26 13:35:00|10562|10560|10559.5|10558|10562|10560.5|10559.5|10558|4180
1682516400000|2023-04-26 13:40:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|814
1682516700000|2023-04-26 13:45:00|10560|10558.5|10560|10558.5|10561|10559.5|10559.5|10558|2548
1682517000000|2023-04-26 13:50:00|10560.5|10559|10560|10558.5|10560.5|10559|10559|10557.5|4023
1682517300000|2023-04-26 13:55:00|10559.5|10558|10561.5|10560|10562.5|10561|10559.5|10558|1710
1682517600000|2023-04-26 14:00:00|10562|10560.5|10564|10562.5|10564.5|10563|10561.5|10560|3766
1682517900000|2023-04-26 14:05:00|10564.5|10563|10563.5|10562|10565.5|10564|10563.5|10562|2957
1682518200000|2023-04-26 14:10:00|10563|10561.5|10561.5|10560|10563|10561.5|10560|10558.5|2341
1682518500000|2023-04-26 14:15:00|10562|10560.5|10563.5|10562|10564|10562.5|10561.5|10560|2704
1682518800000|2023-04-26 14:20:00|10564|10562.5|10566|10564.5|10566|10564.5|10563.5|10562|1143
1682519100000|2023-04-26 14:25:00|10566.5|10565|10565|10563.5|10566.5|10565|10564.5|10563|2224
1682519400000|2023-04-26 14:30:00|10565.5|10564|10564|10562.5|10565.5|10564|10564|10562.5|1792
1682519700000|2023-04-26 14:35:00|10563.5|10562|10564|10562.5|10564.5|10563|10563|10561.5|3635
1682520000000|2023-04-26 14:40:00|10563.5|10562|10563.5|10562|10564|10562.5|10563.5|10562|1703
1682520300000|2023-04-26 14:45:00|10564|10562.5|10566|10564.5|10566.5|10565|10563.5|10562|3402
1682520600000|2023-04-26 14:50:00|10566.5|10565|10566|10564.5|10566.5|10565|10565.5|10564|1968
1682520900000|2023-04-26 14:55:00|10565.5|10564|10565.5|10564|10566|10564.5|10564.5|10563|5193
1682521200000|2023-04-26 15:00:00|10565|10563.5|10566.5|10565|10567|10565.5|10565|10563.5|10470
1682521500000|2023-04-26 15:05:00|10566|10564.5|10565|10563.5|10567|10565.5|10565|10563.5|6824
1682521800000|2023-04-26 15:10:00|10564.5|10563|10561.5|10560|10564.5|10563|10561|10559.5|11278
1682522100000|2023-04-26 15:15:00|10562|10560.5|10560.5|10559|10562.5|10561|10559.5|10558|5965
1682522400000|2023-04-26 15:20:00|10561|10559.5|10560.5|10559|10561|10559.5|10559.5|10558|1993
1682522700000|2023-04-26 15:25:00|10560|10558.5|10558.5|10557|10561|10559|10558.5|10557|4116
1682523000000|2023-04-26 15:30:00|10559|10556.5|10557.5|10556|10559|10557.5|10557.5|10556|1148
1682523300000|2023-04-26 15:35:00|10558|10556.5|10558|10556.5|10559|10557.5|10557.5|10556|2610
1682523600000|2023-04-26 15:40:00|10557.5|10556|10558.5|10557|10558.5|10557|10557.5|10556|1348
1682523900000|2023-04-26 15:45:00|10558|10556.5|10558|10556.5|10559|10557.5|10558|10556.5|1073
1682524200000|2023-04-26 15:50:00|10558.5|10557|10557.5|10556|10558.5|10557|10556.5|10555|1241
1682524500000|2023-04-26 15:55:00|10557|10555.5|10556.5|10555|10558.5|10557|10556.5|10555|1080
1682524800000|2023-04-26 16:00:00|10557|10555.5|10556|10554.5|10557|10555.5|10556|10554.5|1164
1682525100000|2023-04-26 16:05:00|10555.5|10554|10556|10554.5|10556|10554.5|10555.5|10554|907
1682525400000|2023-04-26 16:10:00|10555.5|10554|10555.5|10554|10556|10554.5|10555.5|10554|230
1682525700000|2023-04-26 16:15:00|10555|10553.5|10554|10552.5|10555.5|10554|10554|10552.5|909
1682526000000|2023-04-26 16:20:00|10554.5|10553|10554|10552.5|10554.5|10553|10554|10552.5|1874
1682526300000|2023-04-26 16:25:00|10553.5|10552|10554|10552.5|10554|10552.5|10553|10551.5|884
1682526600000|2023-04-26 16:30:00|10554.5|10553|10555|10553.5|10555|10553.5|10553|10551.5|2412
1682526900000|2023-04-26 16:35:00|10554.5|10553|10554|10552.5|10555|10553.5|10553.5|10552|345
1682527200000|2023-04-26 16:40:00|10554.5|10552|10554|10552.5|10554.5|10553|10554|10552|437
1682527500000|2023-04-26 16:45:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|606
1682527800000|2023-04-26 16:50:00|10554|10552.5|10554|10552.5|10554.5|10553|10553.5|10552|265
1682528100000|2023-04-26 16:55:00|10553.5|10552|10553.5|10552|10553.5|10552|10552.5|10551|384
1682528400000|2023-04-26 17:00:00|10553|10551.5|10553.5|10552|10554|10552.5|10553|10551|348
1682528700000|2023-04-26 17:05:00|10554|10552.5|10554|10552.5|10554|10552.5|10553|10551.5|262
1682529000000|2023-04-26 17:10:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|51
1682529300000|2023-04-26 17:15:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|462
1682529600000|2023-04-26 17:20:00|10554|10552.5|10554.5|10553|10554.5|10553|10554|10552.5|21
1682529900000|2023-04-26 17:25:00|10555|10553.5|10555|10553.5|10555|10553.5|10554.5|10553|204
1682530200000|2023-04-26 17:30:00|10554.5|10553|10554|10552.5|10555|10553.5|10554|10552.5|152
1682530500000|2023-04-26 17:35:00|10554.5|10552|10554|10552.5|10554.5|10552.5|10553.5|10552|200
1682530800000|2023-04-26 17:40:00|10554.5|10553|10554|10552.5|10554.5|10553|10554|10552.5|63
1682531100000|2023-04-26 17:45:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|64
1682531700000|2023-04-26 17:55:00|10554.5|10553|10555.5|10554|10555.5|10554|10554.5|10553|109
1682532000000|2023-04-26 18:00:00|10556|10554.5|10556|10554.5|10556|10554.5|10556|10554.5|46
1682532300000|2023-04-26 18:05:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|250
1682532600000|2023-04-26 18:10:00|10556.5|10555|10555.5|10554|10556.5|10555|10555.5|10554|73
1682532900000|2023-04-26 18:15:00|10556|10554.5|10556|10554.5|10556|10554.5|10556|10554|32
1682533200000|2023-04-26 18:20:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|24
1682533500000|2023-04-26 18:25:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|484
1682533800000|2023-04-26 18:30:00|10554|10552.5|10554|10552.5|10554.5|10552.5|10554|10552.5|110
1682534100000|2023-04-26 18:35:00|10555|10553.5|10559.5|10558|10560|10558|10554.5|10553|2391
1682534400000|2023-04-26 18:40:00|10559|10557.5|10559.5|10558|10561.5|10560|10558.5|10557|480
1682534700000|2023-04-26 18:45:00|10560|10558.5|10559.5|10558|10560.5|10559|10559.5|10557.5|171
1682535000000|2023-04-26 18:50:00|10560|10558.5|10560|10558.5|10560.5|10559|10559.5|10558|369
1682535300000|2023-04-26 18:55:00|10560.5|10559|10562|10560.5|10562|10560.5|10560|10558.5|263
1682535600000|2023-04-26 19:00:00|10561.5|10560|10564|10562.5|10564|10562.5|10561.5|10560|631
1682535900000|2023-04-26 19:05:00|10564.5|10563|10562.5|10561|10564.5|10563|10562.5|10561|163
1682536200000|2023-04-26 19:10:00|10563|10561.5|10562|10560.5|10563|10561.5|10561|10559.5|110
1682536500000|2023-04-26 19:15:00|10562.5|10561|10563.5|10562|10563.5|10562|10562.5|10561|40
1682536800000|2023-04-26 19:20:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|138
1682537100000|2023-04-26 19:25:00|10563|10561.5|10562.5|10561|10563.5|10562|10562.5|10561|142
1682537400000|2023-04-26 19:30:00|10563|10560.5|10562.5|10561|10563|10561|10561.5|10560|169
1682537700000|2023-04-26 19:35:00|10562|10560.5|10561.5|10560|10562.5|10561|10561.5|10560|68
1682538000000|2023-04-26 19:40:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|68
1682538300000|2023-04-26 19:45:00|10561|10559.5|10561.5|10559.5|10561.5|10560|10561|10559.5|81
1682538600000|2023-04-26 19:50:00|10561|10560|10561|10559.5|10561.5|10560|10561|10559.5|661
1682538900000|2023-04-26 19:55:00|10560.5|10559|10561|10559|10561|10559.5|10560|10558.5|179
1682554500000|2023-04-27 00:15:00|10560|10558.5|10560.5|10559|10561.5|10560|10560|10558.5|439
1682554800000|2023-04-27 00:20:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|37
1682555100000|2023-04-27 00:25:00|10561.5|10560|10561|10559.5|10561.5|10560|10561|10559.5|32
1682555400000|2023-04-27 00:30:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10560|10
1682555700000|2023-04-27 00:35:00|10562|10560.5|10562|10560.5|10562|10560.5|10561.5|10560|95
1682556300000|2023-04-27 00:45:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10560|58
1682556600000|2023-04-27 00:50:00|10562|10560.5|10562|10560.5|10562|10560.5|10562|10560.5|2
1682556900000|2023-04-27 00:55:00|10562.5|10561|10562|10560.5|10562.5|10561|10562|10560.5|29
1682557200000|2023-04-27 01:00:00|10562.5|10561|10561.5|10560|10562.5|10561|10561.5|10560|68
1682557500000|2023-04-27 01:05:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|14
1682557800000|2023-04-27 01:10:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|8
1682558100000|2023-04-27 01:15:00|10562|10560.5|10562|10560.5|10562|10560.5|10561.5|10560|24
1682558400000|2023-04-27 01:20:00|10562.5|10561|10562.5|10561|10562.5|10561|10562.5|10561|27
1682558700000|2023-04-27 01:25:00|10562|10560.5|10562|10560.5|10562.5|10561|10562|10560.5|35
1682559000000|2023-04-27 01:30:00|10562.5|10561|10562.5|10561|10562.5|10561|10562|10560.5|12
1682559300000|2023-04-27 01:35:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|42
1682559900000|2023-04-27 01:45:00|||||||||1
1682560200000|2023-04-27 01:50:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|103
1682560500000|2023-04-27 01:55:00|10562|10560.5|10562|10560.5|10562|10560.5|10562|10560.5|9
1682561100000|2023-04-27 02:05:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10560|14
1682561400000|2023-04-27 02:10:00|10561|10559.5|10561|10559.5|10561.5|10560|10561|10559.5|57
1682561700000|2023-04-27 02:15:00|||||||||1
1682562000000|2023-04-27 02:20:00|||||||||5
1682562300000|2023-04-27 02:25:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|92
1682562600000|2023-04-27 02:30:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|38
1682562900000|2023-04-27 02:35:00|||||||||1
1682563500000|2023-04-27 02:45:00|||||||||1
1682563800000|2023-04-27 02:50:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10560|12
1682564100000|2023-04-27 02:55:00|||||||||1
1682564400000|2023-04-27 03:00:00|||||||||1
1682564700000|2023-04-27 03:05:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|76
1682565000000|2023-04-27 03:10:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10560|64
1682565300000|2023-04-27 03:15:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|59
1682565600000|2023-04-27 03:20:00|10561.5|10560|10561|10559.5|10561.5|10560|10561|10559.5|77
1682565900000|2023-04-27 03:25:00|10561.5|10560|10561|10559.5|10561.5|10560|10561|10559.5|117
1682566200000|2023-04-27 03:30:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|30
1682566500000|2023-04-27 03:35:00|10560.5|10559|10560.5|10559|10561|10559.5|10560.5|10559|66
1682566800000|2023-04-27 03:40:00|||||||||7
1682567400000|2023-04-27 03:50:00|||||||||1
1682567700000|2023-04-27 03:55:00|||||||||1
1682568000000|2023-04-27 04:00:00|10560|10558.5|10560|10558.5|10560.5|10559|10560|10558.5|59
1682568600000|2023-04-27 04:10:00|||||||||1
1682569200000|2023-04-27 04:20:00|||||||||3
1682569800000|2023-04-27 04:30:00|||||||||1
1682570100000|2023-04-27 04:35:00|||||||||1
1682570400000|2023-04-27 04:40:00|||||||||1
1682570700000|2023-04-27 04:45:00|||||||||4
1682571300000|2023-04-27 04:55:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|0
1682571600000|2023-04-27 05:00:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|39
1682572500000|2023-04-27 05:15:00|||||||||1
1682572800000|2023-04-27 05:20:00|10558.5|10557|10558.5|10557|10559|10557.5|10558.5|10557|18
1682573100000|2023-04-27 05:25:00|||||||||3
1682573400000|2023-04-27 05:30:00|10559|10557.5|10558|10556.5|10559|10557.5|10558|10556.5|143
1682574000000|2023-04-27 05:40:00|10557.5|10556|10557|10555.5|10557.5|10556|10557|10555.5|109
1682574300000|2023-04-27 05:45:00|10556.5|10555|10554.5|10553|10556.5|10555|10554|10552.5|677
1682574600000|2023-04-27 05:50:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|213
1682574900000|2023-04-27 05:55:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553.5|117
1682575200000|2023-04-27 06:00:00|10555.5|10554|10554.5|10553|10557|10555.5|10552|10550.5|1677
1682575500000|2023-04-27 06:05:00|10554|10552.5|10553|10551.5|10554.5|10553|10552.5|10551|839
1682575800000|2023-04-27 06:10:00|10553.5|10552|10553.5|10552|10553.5|10552|10552.5|10551|333
1682576100000|2023-04-27 06:15:00|10554|10552.5|10554|10552.5|10554|10552.5|10553|10551.5|465
1682576400000|2023-04-27 06:20:00|10553.5|10552|10551.5|10550|10553.5|10552|10551.5|10550|973
1682576700000|2023-04-27 06:25:00|10552|10550.5|10552.5|10551|10554|10552.5|10551.5|10550|863
1682577000000|2023-04-27 06:30:00|10553|10551.5|10552|10550.5|10553.5|10552|10552|10550.5|975
1682577300000|2023-04-27 06:35:00|10552.5|10551|10550|10548.5|10552.5|10551|10549.5|10548|1841
1682577600000|2023-04-27 06:40:00|10549.5|10548|10549.5|10548|10550|10548.5|10548.5|10547|1584
1682577900000|2023-04-27 06:45:00|10550|10548.5|10550.5|10549|10551|10549.5|10549|10547.5|1639
1682578200000|2023-04-27 06:50:00|10551|10549.5|10551.5|10550|10552.5|10551|10551|10549.5|1616
1682578500000|2023-04-27 06:55:00|10551|10549.5|10552|10550.5|10552.5|10551|10551|10549.5|361
1682578800000|2023-04-27 07:00:00|10552.5|10551|10553|10551.5|10554.5|10553|10552.5|10551|1757
1682579100000|2023-04-27 07:05:00|10552.5|10551|10553|10551.5|10554.5|10553|10551.5|10550|2222
1682579400000|2023-04-27 07:10:00|10552.5|10551|10553|10551.5|10554.5|10552.5|10552|10550.5|1438
1682579700000|2023-04-27 07:15:00|10552.5|10551|10554|10552.5|10554.5|10553|10552|10550.5|859
1682580000000|2023-04-27 07:20:00|10554.5|10553|10556.5|10555|10558|10556|10554|10552.5|3832
1682580300000|2023-04-27 07:25:00|10556|10554.5|10556|10554.5|10557.5|10556|10555.5|10554|1997
1682580600000|2023-04-27 07:30:00|10556.5|10555|10556|10554.5|10557|10555.5|10555|10553.5|1809
1682580900000|2023-04-27 07:35:00|10555.5|10554|10554.5|10553|10556|10554.5|10554.5|10553|1661
1682581200000|2023-04-27 07:40:00|10554|10552.5|10553.5|10552|10554|10552.5|10552|10550.5|3619
1682581500000|2023-04-27 07:45:00|10553|10551.5|10552|10550.5|10553.5|10552|10551.5|10550|2769
1682581800000|2023-04-27 07:50:00|10551.5|10550|10551.5|10550|10552|10550.5|10551|10549.5|1374
1682582100000|2023-04-27 07:55:00|10551|10549.5|10549|10547.5|10551|10549.5|10548|10546.5|4270
1682582400000|2023-04-27 08:00:00|10548.5|10547|10549.5|10548|10549.5|10548|10548|10546.5|1509
1682582700000|2023-04-27 08:05:00|10550|10548.5|10551|10549.5|10551.5|10550|10549.5|10548|3165
1682583000000|2023-04-27 08:10:00|10551.5|10550|10550.5|10549|10552|10550.5|10549.5|10548|1773
1682583300000|2023-04-27 08:15:00|10550|10548.5|10549|10547.5|10550.5|10549|10548.5|10547|1577
1682583600000|2023-04-27 08:20:00|10548.5|10547|10549|10547.5|10549|10547.5|10548|10546.5|3918
1682583900000|2023-04-27 08:25:00|10548.5|10547|10549|10547.5|10549.5|10548|10548|10546|2705
1682584200000|2023-04-27 08:30:00|10549.5|10548|10549.5|10548|10550|10548.5|10549|10547.5|1640
1682584500000|2023-04-27 08:35:00|10550|10548.5|10549.5|10548|10550|10548.5|10549|10547|1201
1682584800000|2023-04-27 08:40:00|10549|10547.5|10549|10547.5|10550|10548.5|10548.5|10547|1825
1682585100000|2023-04-27 08:45:00|10548.5|10547|10548.5|10547|10549.5|10548|10547.5|10546|2285
1682585400000|2023-04-27 08:50:00|10549|10547.5|10548|10546.5|10549|10547.5|10547.5|10545.5|2212
1682585700000|2023-04-27 08:55:00|10548.5|10547|10547|10545.5|10548.5|10547|10547|10545.5|1985
1682586000000|2023-04-27 09:00:00|10546.5|10545|10548.5|10547|10548.5|10547|10546|10544.5|3249
1682586300000|2023-04-27 09:05:00|10548|10546.5|10548.5|10547|10548.5|10547|10547|10545.5|2911
1682586600000|2023-04-27 09:10:00|10548|10546.5|10548|10546.5|10548.5|10546.5|10547.5|10546|1677
1682586900000|2023-04-27 09:15:00|10547.5|10546|10547.5|10546|10548|10546.5|10547|10545.5|792
1682587200000|2023-04-27 09:20:00|10548|10546.5|10550|10548.5|10550.5|10549|10547|10545.5|2664
1682587500000|2023-04-27 09:25:00|10549.5|10548|10551|10549.5|10552|10550.5|10548.5|10547|8519
1682587800000|2023-04-27 09:30:00|10551.5|10550|10553|10551.5|10555|10553.5|10551.5|10549.5|5290
1682588100000|2023-04-27 09:35:00|10553.5|10552|10554.5|10553|10555.5|10553.5|10553|10551.5|3930
1682588400000|2023-04-27 09:40:00|10555|10552.5|10554|10552.5|10555.5|10554|10554|10552.5|1875
1682588700000|2023-04-27 09:45:00|10553.5|10552|10553|10551.5|10554|10552.5|10553|10551.5|2687
1682589000000|2023-04-27 09:50:00|10553.5|10552|10554.5|10553|10554.5|10553|10553|10551.5|2536
1682589300000|2023-04-27 09:55:00|10554|10552.5|10554|10552.5|10554.5|10553|10553.5|10552|2062
1682589600000|2023-04-27 10:00:00|10553.5|10552|10554.5|10553|10554.5|10553|10552.5|10551|5112
1682589900000|2023-04-27 10:05:00|10554|10552.5|10554.5|10553|10555.5|10554|10554|10552.5|1534
1682590200000|2023-04-27 10:10:00|10555|10553.5|10556|10554.5|10556.5|10554.5|10554.5|10553|961
1682590500000|2023-04-27 10:15:00|10555.5|10554|10556.5|10555|10556.5|10555|10555|10553.5|1316
1682590800000|2023-04-27 10:20:00|10557|10555.5|10559|10557.5|10559|10557.5|10556.5|10555|4553
1682591100000|2023-04-27 10:25:00|10559.5|10558|10558.5|10557|10559.5|10558|10558.5|10557|1738
1682591400000|2023-04-27 10:30:00|10559|10557.5|10557.5|10556|10559.5|10558|10557|10555.5|4529
1682591700000|2023-04-27 10:35:00|10557|10555.5|10557|10555.5|10557.5|10556|10556.5|10555|895
1682592000000|2023-04-27 10:40:00|10557.5|10556|10557.5|10556|10557.5|10556|10557|10555|2492
1682592300000|2023-04-27 10:45:00|10558|10557|10556.5|10555|10558.5|10557|10556.5|10555|1000
1682592600000|2023-04-27 10:50:00|10557|10555.5|10557|10555.5|10557.5|10556|10556.5|10555|6964
1682592900000|2023-04-27 10:55:00|10557.5|10556|10557.5|10556|10557.5|10556|10556.5|10555|724
1682593200000|2023-04-27 11:00:00|10557|10555.5|10557|10555.5|10557.5|10556|10556|10554.5|848
1682593500000|2023-04-27 11:05:00|10556.5|10555|10558|10556.5|10559|10557.5|10556.5|10555|2780
1682593800000|2023-04-27 11:10:00|10557.5|10556|10557.5|10556|10557.5|10556|10557|10555.5|959
1682594100000|2023-04-27 11:15:00|10557|10555.5|10557.5|10556|10558.5|10557|10557|10555.5|435
1682594400000|2023-04-27 11:20:00|10557|10555.5|10557|10555.5|10558|10556.5|10556.5|10555|1115
1682594700000|2023-04-27 11:25:00|10556.5|10555|10557.5|10556|10557.5|10556|10556.5|10555|1675
1682595000000|2023-04-27 11:30:00|10557|10555.5|10556|10554.5|10557|10555.5|10556|10554.5|1399
1682595300000|2023-04-27 11:35:00|10555.5|10554|10556|10554.5|10556|10554.5|10555.5|10554|1089
1682595600000|2023-04-27 11:40:00|10555.5|10554|10556|10554.5|10556.5|10555|10555.5|10554|2014
1682595900000|2023-04-27 11:45:00|10555.5|10554|10554.5|10553|10555.5|10554|10554.5|10553|661
1682596200000|2023-04-27 11:50:00|10554|10552.5|10555|10553.5|10555.5|10554|10554|10552.5|662
1682596500000|2023-04-27 11:55:00|10554.5|10553|10554.5|10553|10555|10553.5|10554|10552.5|853
1682596800000|2023-04-27 12:00:00|10555|10553.5|10556|10554.5|10556|10554.5|10554.5|10553|1048
1682597100000|2023-04-27 12:05:00|10555.5|10554|10556.5|10555|10557|10555.5|10555|10553.5|774
1682597400000|2023-04-27 12:10:00|10557|10555.5|10558|10556.5|10558|10556.5|10557|10555.5|406
1682597700000|2023-04-27 12:15:00|10557.5|10556|10557|10555.5|10557.5|10556|10556.5|10555|714
1682598000000|2023-04-27 12:20:00|10557.5|10556|10556|10554.5|10557.5|10556|10555.5|10554|1698
1682598300000|2023-04-27 12:25:00|10555.5|10554|10557|10555|10557|10555.5|10555.5|10553.5|2079
1682598600000|2023-04-27 12:30:00|10555|10553|10552.5|10551|10556.5|10554.5|10549.5|10548|4641
1682598900000|2023-04-27 12:35:00|10552|10550.5|10552.5|10551|10553|10551.5|10550.5|10549|2070
1682599200000|2023-04-27 12:40:00|10553|10551.5|10549|10547.5|10553|10551.5|10547.5|10546|3764
1682599500000|2023-04-27 12:45:00|10549.5|10548|10550|10548.5|10551|10549.5|10548.5|10547|2584
1682599800000|2023-04-27 12:50:00|10549.5|10548|10549.5|10548|10551.5|10550|10549|10547.5|1408
1682600100000|2023-04-27 12:55:00|10550|10548.5|10549.5|10548|10550.5|10549|10548.5|10547|2448
1682600400000|2023-04-27 13:00:00|10550|10548.5|10551|10549.5|10551.5|10550|10549|10547.5|6827
1682600700000|2023-04-27 13:05:00|10551.5|10549|10551|10549.5|10551.5|10550|10550|10548.5|3059
1682601000000|2023-04-27 13:10:00|10551.5|10549|10549.5|10548|10551.5|10549.5|10549|10547.5|4457
1682601300000|2023-04-27 13:15:00|10550|10548.5|10549.5|10548|10551.5|10550|10548.5|10547|3829
1682601600000|2023-04-27 13:20:00|10549|10547.5|10549|10547.5|10550|10548.5|10549|10547.5|3670
1682601900000|2023-04-27 13:25:00|10549.5|10548|10549.5|10548|10550|10548.5|10549.5|10548|1354
1682602200000|2023-04-27 13:30:00|10549|10547.5|10550.5|10549|10551|10549.5|10549|10547.5|2178
1682602500000|2023-04-27 13:35:00|10551|10549.5|10550.5|10549|10551|10549.5|10549|10547.5|2161
1682602800000|2023-04-27 13:40:00|10551|10549.5|10550|10548.5|10551|10549.5|10549.5|10548|2389
1682603100000|2023-04-27 13:45:00|10549.5|10548|10549.5|10548|10550|10548.5|10549|10547.5|2896
1682603400000|2023-04-27 13:50:00|10549|10547.5|10550|10548.5|10550|10548.5|10549|10547.5|12347
1682603700000|2023-04-27 13:55:00|10549.5|10548|10548|10546.5|10550|10548.5|10547.5|10546|2096
1682604000000|2023-04-27 14:00:00|10548.5|10547|10547|10545.5|10549.5|10547.5|10546.5|10544.5|5520
1682604300000|2023-04-27 14:05:00|10547.5|10546|10548.5|10547|10549.5|10548|10547|10545.5|2439
1682604600000|2023-04-27 14:10:00|10548|10546.5|10546.5|10545|10548.5|10547|10546.5|10545|1127
1682604900000|2023-04-27 14:15:00|10546|10544.5|10546|10544.5|10547|10545.5|10546|10544.5|5982
1682605200000|2023-04-27 14:20:00|10545.5|10544|10546.5|10545|10547|10545.5|10545.5|10544|3908
1682605500000|2023-04-27 14:25:00|10546|10544.5|10545.5|10544|10546.5|10545|10544.5|10543|3709
1682605800000|2023-04-27 14:30:00|10545|10543.5|10545|10543.5|10545.5|10544|10544.5|10543|2430
1682606100000|2023-04-27 14:35:00|10544.5|10543|10545|10543.5|10545.5|10544|10544.5|10543|1923
1682606400000|2023-04-27 14:40:00|10544.5|10543|10546|10544.5|10546|10544.5|10544.5|10543|1674
1682606700000|2023-04-27 14:45:00|10546.5|10545|10546.5|10545|10546.5|10545|10545|10543.5|1931
1682607000000|2023-04-27 14:50:00|10546|10544.5|10546.5|10545|10546.5|10545|10545|10543.5|1842
1682607300000|2023-04-27 14:55:00|10547|10545.5|10548|10546.5|10548|10546.5|10546.5|10545|6046
1682607600000|2023-04-27 15:00:00|10547.5|10546|10549.5|10548|10549.5|10548|10547|10545.5|3437
1682607900000|2023-04-27 15:05:00|10549|10547.5|10548|10546.5|10549|10547.5|10548|10546.5|1513
1682608200000|2023-04-27 15:10:00|10547.5|10546|10546.5|10545|10548|10546.5|10546.5|10545|2438
1682608500000|2023-04-27 15:15:00|10546|10544.5|10547.5|10546|10547.5|10546|10546|10544.5|1825
1682608800000|2023-04-27 15:20:00|10547|10545.5|10547.5|10546|10548|10546.5|10547|10545.5|1561
1682609100000|2023-04-27 15:25:00|10547|10545.5|10546.5|10545|10547|10545.5|10546|10544.5|1146
1682609400000|2023-04-27 15:30:00|10546|10544.5|10545.5|10544|10546.5|10545|10545.5|10543.5|682
1682609700000|2023-04-27 15:35:00|10545|10543.5|10545.5|10544|10546|10544.5|10545|10543.5|2179
1682610000000|2023-04-27 15:40:00|10546|10544.5|10545.5|10544|10546|10544.5|10545|10543.5|576
1682610300000|2023-04-27 15:45:00|10545|10543.5|10545|10543.5|10546|10544.5|10545|10543.5|1176
1682610600000|2023-04-27 15:50:00|10544.5|10543|10544.5|10543|10545|10543.5|10544.5|10543|560
1682610900000|2023-04-27 15:55:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|1355
1682611200000|2023-04-27 16:00:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|1588
1682611500000|2023-04-27 16:05:00|10545|10543.5|10545|10543.5|10545|10543.5|10544.5|10543|917
1682611800000|2023-04-27 16:10:00|10545.5|10544|10546.5|10544.5|10546.5|10545|10545.5|10544|1136
1682612100000|2023-04-27 16:15:00|10546|10545|10546|10544.5|10546.5|10545|10546|10544.5|488
1682612400000|2023-04-27 16:20:00|10545.5|10544|10546|10544.5|10546.5|10544.5|10545.5|10544|237
1682612700000|2023-04-27 16:25:00|10546.5|10545|10547|10545.5|10547|10545.5|10546|10544.5|567
1682613000000|2023-04-27 16:30:00|10546.5|10545|10547|10545.5|10547|10545.5|10546.5|10545|140
1682613300000|2023-04-27 16:35:00|10546.5|10545|10547.5|10546|10547.5|10546|10546.5|10545|382
1682613600000|2023-04-27 16:40:00|10547|10545.5|10546.5|10545|10547.5|10546|10546.5|10545|348
1682613900000|2023-04-27 16:45:00|10547|10545.5|10547|10545.5|10547|10545.5|10546.5|10545|400
1682614200000|2023-04-27 16:50:00|10546.5|10545|10546.5|10545|10546.5|10545|10546.5|10545|1012
1682614500000|2023-04-27 16:55:00|10546|10544.5|10547|10545.5|10547|10545.5|10546|10544.5|456
1682614800000|2023-04-27 17:00:00|10546.5|10545|10546.5|10545|10547|10545|10545.5|10543.5|579
1682615100000|2023-04-27 17:05:00|10547|10545.5|10547|10545.5|10547|10545.5|10546.5|10545|298
1682615400000|2023-04-27 17:10:00|10547.5|10546|10547.5|10546|10547.5|10546|10547|10545.5|86
1682615700000|2023-04-27 17:15:00|10548|10546.5|10547.5|10546|10548|10546.5|10547.5|10546|264
1682616000000|2023-04-27 17:20:00|10548|10546.5|10548|10546.5|10548|10546.5|10548|10546.5|133
1682616300000|2023-04-27 17:25:00|10547.5|10546|10547.5|10546|10547.5|10546|10547.5|10546|68
1682616600000|2023-04-27 17:30:00|10548|10546.5|10547|10545.5|10548|10546.5|10547|10545.5|240
1682616900000|2023-04-27 17:35:00|10547.5|10546|10547|10545.5|10547.5|10546|10547|10545.5|371
1682617200000|2023-04-27 17:40:00|10546.5|10545|10546.5|10545|10546.5|10545|10546.5|10545|23
1682617500000|2023-04-27 17:45:00|10546|10544.5|10545.5|10544|10546|10544.5|10545.5|10543.5|154
1682617800000|2023-04-27 17:50:00|10545|10543.5|10545|10543.5|10545|10544|10544.5|10543|190
1682618100000|2023-04-27 17:55:00|10544.5|10543|10544.5|10543|10545|10543.5|10544.5|10543|59
1682618400000|2023-04-27 18:00:00||10542.5||10543||10543||10542.5|27
1682618700000|2023-04-27 18:05:00|10544|10542.5|10544|10542.5|10544|10543|10544|10542.5|23
1682619000000|2023-04-27 18:10:00|10544.5|10543|10544.5|10543|10544.5|10543|10544.5|10543|28
1682619300000|2023-04-27 18:15:00|10544|10542.5|10543.5|10542|10544|10542.5|10543.5|10542|481
1682619600000|2023-04-27 18:20:00|10544|10542.5|10543.5|10542|10544|10542.5|10543.5|10542|155
1682619900000|2023-04-27 18:25:00|10543|10541.5|10543.5|10542|10543.5|10542|10543|10541.5|71
1682620200000|2023-04-27 18:30:00|10543|10541.5|10543|10541.5|10543|10541.5|10543|10541.5|319
1682620500000|2023-04-27 18:35:00|10543.5|10542|10543.5|10542|10543.5|10542|10543.5|10541.5|150
1682620800000|2023-04-27 18:40:00|10543|10541.5|10543.5|10542|10543.5|10542|10543|10541.5|42
1682621100000|2023-04-27 18:45:00|10543|10541.5|10543|10541.5|10543|10541.5|10543|10541.5|56
1682621400000|2023-04-27 18:50:00|||||||||6
1682621700000|2023-04-27 18:55:00|10543.5|10542|10543|10541.5|10543.5|10542|10543|10541.5|217
1682622000000|2023-04-27 19:00:00|10543.5|10542|10544.5|10543|10544.5|10543|10543.5|10542|412
1682622300000|2023-04-27 19:05:00|10544|10542.5|10544|10542.5|10544.5|10543|10544|10542.5|115
1682622600000|2023-04-27 19:10:00|10544.5|10543|10544.5|10543|10544.5|10543|10544.5|10543|71
1682622900000|2023-04-27 19:15:00|||||||||6
1682623200000|2023-04-27 19:20:00|||||||||35
1682623500000|2023-04-27 19:25:00|10544|10542.5|10544|10542.5|10544|10542.5|10544|10542.5|86
1682623800000|2023-04-27 19:30:00||10542||10542||10542||10542|9
1682624100000|2023-04-27 19:35:00|10543.5|10542.5|10543.5|10542|10544|10542.5|10543.5|10542|82
1682624400000|2023-04-27 19:40:00|10544|10542.5|10543.5|10542|10544|10542.5|10543.5|10542|144
1682624700000|2023-04-27 19:45:00|10544|10542.5|10544|10542.5|10544|10542.5|10544|10542.5|78
1682625000000|2023-04-27 19:50:00|10544.5|10543|10544.5|10543|10544.5|10543|10544.5|10542.5|86
1682625300000|2023-04-27 19:55:00|10544|10542.5|10544.5|10542.5|10544.5|10543|10544|10542.5|196
1682640900000|2023-04-28 00:15:00|10544|10542|10543|10541.5|10544|10542.5|10542.5|10541|380
1682641200000|2023-04-28 00:20:00|10542.5|10541|10545.5|10544|10545.5|10544|10542.5|10541|180
1682641500000|2023-04-28 00:25:00|10545|10543.5|10544|10542.5|10545|10543.5|10544|10542.5|83
1682641800000|2023-04-28 00:30:00|10544.5|10543|10544.5|10543|10544.5|10543|10544.5|10543|21
1682642100000|2023-04-28 00:35:00|10545|10543.5|10545|10543.5|10545|10543.5|10545|10543.5|11
1682642400000|2023-04-28 00:40:00|||||||||3
1682642700000|2023-04-28 00:45:00|||||||||3
1682643000000|2023-04-28 00:50:00|10544.5|10543|10544.5|10543|10544.5|10543|10544.5|10543|28
1682643300000|2023-04-28 00:55:00|10545|10543.5|10544.5|10543|10545|10543.5|10544.5|10543|15
1682643600000|2023-04-28 01:00:00|10545|10543.5|10545|10543.5|10545|10543.5|10545|10543.5|10
1682643900000|2023-04-28 01:05:00|10545.5|10544|10545|10543.5|10545.5|10544|10545|10543.5|35
1682645100000|2023-04-28 01:25:00|10544.5|10543|10544.5|10543|10544.5|10543|10544.5|10543|14
1682645400000|2023-04-28 01:30:00|10544|10542.5|10544.5|10542.5|10544.5|10543|10539.5|10538|729
1682645700000|2023-04-28 01:35:00|10544|10542|10544.5|10542.5|10545|10543.5|10543|10541.5|70
1682646000000|2023-04-28 01:40:00|10544|10543|10544.5|10543|10544.5|10543|10544|10542.5|7
1682646300000|2023-04-28 01:45:00|10544|10542.5|10544|10542|10544|10542.5|10543.5|10542|24
1682646600000|2023-04-28 01:50:00|10544.5|10542.5|10543.5|10542|10544.5|10543|10543.5|10542|18
1682646900000|2023-04-28 01:55:00|10544|10542.5|10543.5|10542|10544|10542.5|10543.5|10542|22
1682647200000|2023-04-28 02:00:00|10544|10542.5|10544|10542.5|10544|10542.5|10544|10542.5|4
1682647500000|2023-04-28 02:05:00|||||||||11
1682647800000|2023-04-28 02:10:00|10544.5|10543|10544|10542.5|10544.5|10543|10544|10542|35
1682648100000|2023-04-28 02:15:00|10544.5|10543|10544.5|10543|10545|10543.5|10544.5|10543|77
1682648400000|2023-04-28 02:20:00|10545|10543.5|10544.5|10543|10545|10543.5|10544.5|10543|40
1682648700000|2023-04-28 02:25:00|10544|10542.5|10544|10542.5|10544.5|10542.5|10544|10542.5|5
1682649000000|2023-04-28 02:30:00|10544.5|10543|10544|10542.5|10544.5|10543|10544|10542.5|6
1682649300000|2023-04-28 02:35:00|10543.5|10542|10543.5|10542|10543.5|10542|10543.5|10541.5|13
1682649900000|2023-04-28 02:45:00|10544|10542.5|10544|10542.5|10544.5|10543|10543.5|10542|30
1682650500000|2023-04-28 02:55:00||10542||10542.5||10542.5||10542|7
1682650800000|2023-04-28 03:00:00|10544.5|10543|10544.5|10543|10544.5|10543|10544.5|10542.5|0
1682651100000|2023-04-28 03:05:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|2
1682651700000|2023-04-28 03:15:00|10544|10542.5|10544|10542.5|10544|10543|10544|10542.5|9
1682652000000|2023-04-28 03:20:00|10543.5|10542|10543|10541.5|10544|10542.5|10541.5|10540|78
1682652300000|2023-04-28 03:25:00|10543.5|10542|10543|10541.5|10544|10542.5|10542.5|10541|29
1682652600000|2023-04-28 03:30:00|10543.5|10542|10543|10541.5|10543.5|10542|10543|10541.5|11
1682652900000|2023-04-28 03:35:00|10543.5|10542|10543|10541.5|10543.5|10542|10543|10541.5|29
1682653200000|2023-04-28 03:40:00|10543.5|10542|10543|10541.5|10543.5|10542|10543|10541.5|11
1682653500000|2023-04-28 03:45:00|10543.5|10542|10543|10541.5|10543.5|10542|10542.5|10541|15
1682653800000|2023-04-28 03:50:00|10542.5|10541|10543.5|10541.5|10543.5|10542|10542.5|10541|23
1682654100000|2023-04-28 03:55:00|10543|10542|10543.5|10542|10543.5|10542|10543|10542|0
1682654400000|2023-04-28 04:00:00|10544|10542.5|10549.5|10547.5|10549.5|10548|10544|10542.5|203
1682654700000|2023-04-28 04:05:00|10549|10548|10549.5|10547.5|10550|10548|10547.5|10546|69
1682655000000|2023-04-28 04:10:00|10549|10548|10549.5|10548|10550.5|10548.5|10549|10547.5|43
1682655300000|2023-04-28 04:15:00|10549|10547.5|10549|10547.5|10549.5|10548|10548.5|10547|56
1682655600000|2023-04-28 04:20:00|10548.5|10547|10549|10547.5|10549|10547.5|10548.5|10547|16
1682655900000|2023-04-28 04:25:00|10548.5|10547|10549|10547.5|10549|10547.5|10548.5|10547|6
1682656200000|2023-04-28 04:30:00|10548.5|10547|10549|10547.5|10549|10547.5|10548.5|10547|20
1682656500000|2023-04-28 04:35:00|10548.5|10547|10549|10547|10549|10547.5|10548.5|10547|10
1682656800000|2023-04-28 04:40:00|10548.5|10547.5|10548.5|10547|10549|10547.5|10548.5|10547|0
1682657100000|2023-04-28 04:45:00|||||||||10
1682657400000|2023-04-28 04:50:00|10548|10546.5|10548|10546.5|10548|10546.5|10548|10546.5|10
1682657700000|2023-04-28 04:55:00|10547.5|10546|10547.5|10546|10548|10546.5|10547.5|10546|19
1682658000000|2023-04-28 05:00:00|10548|10546.5|10548|10546.5|10548|10546.5|10548|10546.5|12
1682658300000|2023-04-28 05:05:00|10547.5|10546|10547|10545.5|10547.5|10546|10544|10542.5|75
1682658600000|2023-04-28 05:10:00|10546.5|10545|10548|10546.5|10548.5|10546.5|10546.5|10545|65
1682658900000|2023-04-28 05:15:00|10548.5|10547|10550.5|10548.5|10551|10549.5|10548|10546.5|302
1682659200000|2023-04-28 05:20:00|10550|10548|10550.5|10549|10550.5|10549|10548.5|10547|75
1682659500000|2023-04-28 05:25:00|10551|10549.5|10551|10549.5|10552|10550.5|10551|10548.5|413
1682659800000|2023-04-28 05:30:00|10550.5|10549|10554|10552|10556|10554|10550.5|10549|289
1682660100000|2023-04-28 05:35:00|10554.5|10552.5|10553.5|10552|10556.5|10555|10551.5|10550|938
1682660400000|2023-04-28 05:40:00|10554|10552.5|10554|10552|10555|10553.5|10551.5|10550|1024
1682660700000|2023-04-28 05:45:00|10553.5|10552.5|10554|10552.5|10554.5|10553|10553|10551.5|217
1682661000000|2023-04-28 05:50:00|10554.5|10553|10555|10553.5|10556.5|10555|10554.5|10553|336
1682661300000|2023-04-28 05:55:00|10554.5|10553|10553.5|10552|10554.5|10553.5|10552.5|10551|335
1682661600000|2023-04-28 06:00:00|10553|10551.5|10554.5|10553|10555|10553.5|10550.5|10549|1370
1682661900000|2023-04-28 06:05:00|10554|10552.5|10552|10550.5|10554|10552.5|10551.5|10550|1059
1682662200000|2023-04-28 06:10:00|10551.5|10550|10550.5|10549|10551.5|10550|10550|10548.5|378
1682662500000|2023-04-28 06:15:00|10550|10548.5|10550.5|10549|10551|10549.5|10549|10547.5|776
1682662800000|2023-04-28 06:20:00|10551|10549.5|10551.5|10550|10551.5|10550|10549.5|10548|1176
1682663100000|2023-04-28 06:25:00|10551|10549.5|10552.5|10551|10553|10551.5|10549|10547.5|908
1682663400000|2023-04-28 06:30:00|10552|10550.5|10549.5|10548|10552|10550.5|10548.5|10547|756
1682663700000|2023-04-28 06:35:00|10550|10548.5|10551|10549.5|10551.5|10550|10549.5|10548|384
1682664000000|2023-04-28 06:40:00|10550.5|10549|10549.5|10548|10551|10549.5|10549|10547.5|1085
1682664300000|2023-04-28 06:45:00|10541.5|10540|10539|10537.5|10542.5|10541|10535.5|10534|7592
1682664600000|2023-04-28 06:50:00|10539.5|10538|10542|10540.5|10543.5|10542|10538.5|10536.5|2141
1682664900000|2023-04-28 06:55:00|10541.5|10540|10542.5|10541|10543.5|10542|10540.5|10539|2659
1682665200000|2023-04-28 07:00:00|10543.5|10542|10545.5|10544|10548.5|10547|10543.5|10542|3841
1682665500000|2023-04-28 07:05:00|10546|10544.5|10550|10548.5|10550.5|10549|10545.5|10544|2193
1682665800000|2023-04-28 07:10:00|10549.5|10548|10552|10550.5|10552.5|10551|10549.5|10548|6035
1682666100000|2023-04-28 07:15:00|10551.5|10550|10554|10552.5|10556|10554.5|10551.5|10550|5641
1682666400000|2023-04-28 07:20:00|10553.5|10552|10553.5|10552|10554.5|10553|10552.5|10551|3152
1682666700000|2023-04-28 07:25:00|10553|10551.5|10552|10550.5|10554|10552.5|10551.5|10550|2778
1682667000000|2023-04-28 07:30:00|10552.5|10551|10552|10550.5|10552.5|10551|10549.5|10548|1956
1682667300000|2023-04-28 07:35:00|10552.5|10551|10553.5|10552|10556|10554.5|10552|10550.5|1990
1682667600000|2023-04-28 07:40:00|10554|10552.5|10556|10554.5|10557|10555.5|10553|10551.5|3332
1682667900000|2023-04-28 07:45:00|10555.5|10554|10554.5|10553|10558|10556.5|10554.5|10553|8610
1682668200000|2023-04-28 07:50:00|10555|10553.5|10554.5|10553|10556|10554.5|10554|10552.5|2188
1682668500000|2023-04-28 07:55:00|10555|10552.5|10554.5|10553|10557.5|10556|10554.5|10552.5|4962
1682668800000|2023-04-28 08:00:00|10555|10553.5|10564|10562.5|10564.5|10563|10554.5|10553|16599
1682669100000|2023-04-28 08:05:00|10564.5|10563|10567.5|10566|10567.5|10566|10563.5|10562|16947
1682669400000|2023-04-28 08:10:00|10568|10566.5|10568|10566.5|10568.5|10566.5|10564.5|10563|5868
1682669700000|2023-04-28 08:15:00|10569|10567.5|10569|10567.5|10569.5|10568|10567|10565.5|7508
1682670000000|2023-04-28 08:20:00|10569.5|10568|10569|10567.5|10570|10568.5|10568|10566.5|6469
1682670300000|2023-04-28 08:25:00|10568.5|10567|10569|10567.5|10569.5|10567.5|10567.5|10566|4099
1682670600000|2023-04-28 08:30:00|10568.5|10567|10567|10565.5|10569|10567.5|10566.5|10565|3950
1682670900000|2023-04-28 08:35:00|10567.5|10566|10566|10564.5|10567.5|10566|10565.5|10564|4567
1682671200000|2023-04-28 08:40:00|10565.5|10564|10565|10563.5|10566.5|10565|10565|10563.5|5971
1682671500000|2023-04-28 08:45:00|10564.5|10563|10565.5|10564|10566.5|10565|10564.5|10563|2798
1682671800000|2023-04-28 08:50:00|10566|10564.5|10566|10564.5|10567|10565.5|10565|10563.5|6103
1682672100000|2023-04-28 08:55:00|10566.5|10565|10566|10564.5|10567.5|10566|10566|10564.5|3459
1682672400000|2023-04-28 09:00:00|10566.5|10565|10566.5|10565|10569|10567.5|10566.5|10565|5469
1682672700000|2023-04-28 09:05:00|10567|10565.5|10567|10565.5|10567.5|10566|10566|10564.5|3582
1682673000000|2023-04-28 09:10:00|10567.5|10565|10565.5|10564|10567.5|10565|10565.5|10564|1685
1682673300000|2023-04-28 09:15:00|10565|10563.5|10564|10562.5|10565.5|10564|10564|10562.5|3309
1682673600000|2023-04-28 09:20:00|10563.5|10562|10562.5|10561|10563.5|10562|10562.5|10561|2079
1682673900000|2023-04-28 09:25:00|10563|10561.5|10563|10561|10563.5|10562|10562.5|10561|2756
1682674200000|2023-04-28 09:30:00|10563.5|10561.5|10562|10560.5|10563.5|10562|10562|10560.5|2357
1682674500000|2023-04-28 09:35:00|10561.5|10560|10563|10561.5|10563.5|10562|10561.5|10560|2280
1682674800000|2023-04-28 09:40:00|10562.5|10561|10561.5|10560|10563|10561.5|10561.5|10560|553
1682675100000|2023-04-28 09:45:00|10561|10559.5|10561.5|10560|10562|10560.5|10561|10559.5|2473
1682675400000|2023-04-28 09:50:00|10562|10560.5|10560.5|10559|10562|10560.5|10560.5|10559|2182
1682675700000|2023-04-28 09:55:00|10560|10558.5|10560|10558.5|10560.5|10559|10559.5|10558|1685
1682676000000|2023-04-28 10:00:00|10559.5|10558|10559.5|10558|10563.5|10562|10559|10557.5|13790
1682676300000|2023-04-28 10:05:00|10560|10558.5|10559.5|10558|10560.5|10559|10558.5|10557|3237
1682676600000|2023-04-28 10:10:00|10559|10557.5|10558.5|10557|10559|10557.5|10557|10555.5|1716
1682676900000|2023-04-28 10:15:00|10559|10556.5|10560|10558.5|10560.5|10559|10559|10556.5|2476
1682677200000|2023-04-28 10:20:00|10560.5|10559|10560|10558.5|10561|10559.5|10559.5|10558|4031
1682677500000|2023-04-28 10:25:00|10559.5|10558|10560|10558.5|10560.5|10559|10559|10557.5|3624
1682677800000|2023-04-28 10:30:00|10560.5|10558|10559|10557.5|10561|10559.5|10559|10557.5|9198
1682678100000|2023-04-28 10:35:00|10559.5|10558|10558.5|10556.5|10560|10558.5|10558|10556.5|4328
1682678400000|2023-04-28 10:40:00|10558|10557|10559|10557.5|10559.5|10558|10558|10557|1097
1682678700000|2023-04-28 10:45:00|10559.5|10558|10560|10558.5|10560|10558.5|10559|10557.5|3617
1682679000000|2023-04-28 10:50:00|10560.5|10559|10560.5|10559|10561|10559.5|10560|10558.5|1304
1682679300000|2023-04-28 10:55:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558|440
1682679600000|2023-04-28 11:00:00|10560|10558.5|10559.5|10558|10560|10558.5|10559|10557.5|1405
1682679900000|2023-04-28 11:05:00|10560|10558.5|10560.5|10559|10560.5|10559|10559.5|10558|927
1682680200000|2023-04-28 11:10:00|10561|10559.5|10559.5|10558|10561|10559.5|10559.5|10558|1156
1682680500000|2023-04-28 11:15:00|10560|10558.5|10560|10558.5|10560.5|10559|10559|10557.5|3975
1682680800000|2023-04-28 11:20:00|10559.5|10558|10561|10559|10561|10559.5|10559.5|10558|1697
1682681100000|2023-04-28 11:25:00|10561.5|10559.5|10561.5|10560|10562|10560.5|10561|10559.5|452
1682681400000|2023-04-28 11:30:00|10562|10560.5|10562|10560.5|10562|10560.5|10561|10559.5|1220
1682681700000|2023-04-28 11:35:00|10562.5|10561|10562.5|10561|10563|10561.5|10562.5|10561|1521
1682682000000|2023-04-28 11:40:00|10563|10561.5|10563.5|10562|10563.5|10562|10562.5|10561|1569
1682682300000|2023-04-28 11:45:00|10563|10561.5|10562.5|10561|10564|10562.5|10562.5|10561|752
1682682600000|2023-04-28 11:50:00|10563|10561.5|10562|10560.5|10563|10561.5|10561.5|10560|2701
1682682900000|2023-04-28 11:55:00|10561.5|10560|10562|10560.5|10562|10560.5|10561|10559.5|1373
1682683200000|2023-04-28 12:00:00|10562.5|10561|10562.5|10561|10564.5|10562.5|10560.5|10559|1981
1682683500000|2023-04-28 12:05:00|10562|10560.5|10562.5|10561|10563|10561.5|10561|10559.5|1527
1682683800000|2023-04-28 12:10:00|10563|10561.5|10561.5|10560|10563.5|10562|10561|10559.5|1506
1682684100000|2023-04-28 12:15:00|10561|10559.5|10562|10560.5|10562|10560.5|10561|10559.5|1576
1682684400000|2023-04-28 12:20:00|10561.5|10560|10562|10560.5|10563|10561.5|10561.5|10560|7498
1682684700000|2023-04-28 12:25:00|10562.5|10561|10561.5|10559.5|10563|10561.5|10561|10559|2593
1682685000000|2023-04-28 12:30:00|10562|10561|10564|10562.5|10566|10564.5|10558.5|10557|4835
1682685300000|2023-04-28 12:35:00|10563.5|10562|10566.5|10564.5|10566.5|10565|10562.5|10561|5043
1682685600000|2023-04-28 12:40:00|10566|10565|10567.5|10566|10567.5|10566|10565|10563.5|2551
1682685900000|2023-04-28 12:45:00|10568|10566.5|10565|10563.5|10568.5|10567|10564.5|10562.5|4384
1682686200000|2023-04-28 12:50:00|10565.5|10564|10565.5|10564|10567|10565|10565.5|10564|1203
1682686500000|2023-04-28 12:55:00|10565|10563.5|10566.5|10565|10567|10565|10564.5|10563|3751
1682686800000|2023-04-28 13:00:00|10566|10564.5|10565|10563.5|10566.5|10565|10564.5|10563|3043
1682687100000|2023-04-28 13:05:00|10564.5|10563|10563.5|10562|10565.5|10564|10562.5|10561|1544
1682687400000|2023-04-28 13:10:00|10563|10561.5|10562.5|10561|10564|10562.5|10562|10560.5|1998
1682687700000|2023-04-28 13:15:00|10562|10560.5|10562|10560.5|10563.5|10562|10562|10560.5|917
1682688000000|2023-04-28 13:20:00|10562.5|10561|10562|10560.5|10564|10562.5|10562|10560|2404
1682688300000|2023-04-28 13:25:00|10562.5|10561|10561.5|10560|10562.5|10561|10560.5|10559|5925
1682688600000|2023-04-28 13:30:00|10562|10560.5|10561.5|10560|10562|10560.5|10560.5|10559|1702
1682688900000|2023-04-28 13:35:00|10561|10559.5|10560.5|10559|10561.5|10560|10560.5|10559|2522
1682689200000|2023-04-28 13:40:00|10561|10559.5|10559|10557.5|10561|10559.5|10558.5|10557|3328
1682689500000|2023-04-28 13:45:00|10558.5|10557|10560|10558.5|10560.5|10559|10558.5|10557|3618
1682689800000|2023-04-28 13:50:00|10560.5|10559|10560.5|10559|10561|10559|10559.5|10558|2362
1682690100000|2023-04-28 13:55:00|10560|10558.5|10560.5|10559|10562|10560.5|10559.5|10558|1971
1682690400000|2023-04-28 14:00:00|10561|10559.5|10562|10560.5|10562.5|10560.5|10560.5|10559|4868
1682690700000|2023-04-28 14:05:00|10562.5|10561|10563.5|10562|10563.5|10562|10561.5|10560|12041
1682691000000|2023-04-28 14:10:00|10564|10561.5|10564|10562.5|10565|10563.5|10563.5|10561.5|3257
1682691300000|2023-04-28 14:15:00|10563.5|10562|10563|10561.5|10564.5|10563|10562.5|10561|2762
1682691600000|2023-04-28 14:20:00|10562.5|10561|10563|10561.5|10563|10561.5|10562|10560|1922
1682691900000|2023-04-28 14:25:00|10562.5|10561|10561.5|10560|10563|10561.5|10561.5|10560|3029
1682692200000|2023-04-28 14:30:00|10562|10560.5|10564.5|10563|10564.5|10563|10562|10560.5|3756
1682692500000|2023-04-28 14:35:00|10565|10563.5|10569.5|10568|10569.5|10568|10564.5|10563|4297
1682692800000|2023-04-28 14:40:00|10569|10567.5|10565.5|10564|10569.5|10567.5|10565.5|10564|4477
1682693100000|2023-04-28 14:45:00|10566|10564.5|10566.5|10565|10567|10565.5|10565.5|10564|5163
1682693400000|2023-04-28 14:50:00|10566|10564.5|10566|10564.5|10566.5|10565|10566|10564.5|4065
1682693700000|2023-04-28 14:55:00|10566.5|10565|10568|10566.5|10568.5|10567|10566.5|10565|2979
1682694000000|2023-04-28 15:00:00|10568.5|10567|10568|10566.5|10570|10568.5|10568|10566.5|7703
1682694300000|2023-04-28 15:05:00|10567.5|10566|10566|10564.5|10567.5|10566|10565.5|10564|4276
1682694600000|2023-04-28 15:10:00|10566.5|10565|10568|10566.5|10569|10567.5|10566|10564.5|12831
1682694900000|2023-04-28 15:15:00|10567.5|10566|10568|10566.5|10569|10567.5|10567.5|10566|10663
1682695200000|2023-04-28 15:20:00|10568.5|10567|10569|10567.5|10569.5|10568|10568|10567|3669
1682695500000|2023-04-28 15:25:00|10568.5|10567|10568.5|10567|10569|10567.5|10567.5|10566|2822
1682695800000|2023-04-28 15:30:00|10569|10566.5|10568.5|10567|10569|10567.5|10568|10566.5|2118
1682696100000|2023-04-28 15:35:00|10569|10567.5|10570|10568.5|10570|10568.5|10568.5|10567|1684
1682696400000|2023-04-28 15:40:00|10570.5|10568|10570|10568.5|10570.5|10569|10569.5|10568|4230
1682696700000|2023-04-28 15:45:00|10570.5|10569|10570.5|10569|10571|10569.5|10569.5|10568|1065
1682697000000|2023-04-28 15:50:00|10571|10569.5|10571.5|10570|10572|10570.5|10570.5|10569|1040
1682697300000|2023-04-28 15:55:00|10571|10569.5|10570.5|10569|10571.5|10570|10570|10568.5|1249
1682697600000|2023-04-28 16:00:00|10570|10568.5|10569.5|10568|10571|10569.5|10569.5|10568|1780
1682697900000|2023-04-28 16:05:00|10569|10567.5|10569.5|10568|10569.5|10568|10568.5|10567|1986
1682698200000|2023-04-28 16:10:00|10569|10567.5|10570|10568.5|10570|10568.5|10569|10567.5|1456
1682698500000|2023-04-28 16:15:00|10570.5|10569|10570.5|10569|10571|10569.5|10570|10569|502
1682698800000|2023-04-28 16:20:00|10571|10569.5|10570|10568.5|10571|10569.5|10570|10568.5|250
1682699100000|2023-04-28 16:25:00|10569.5|10568|10569.5|10568|10570|10568.5|10569|10567.5|667
1682699400000|2023-04-28 16:30:00|10570|10568.5|10570.5|10569|10570.5|10569|10570|10568.5|332
1682699700000|2023-04-28 16:35:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569|76
1682700000000|2023-04-28 16:40:00|10570.5|10569|10570.5|10569|10570.5|10569|10570|10568.5|379
1682700300000|2023-04-28 16:45:00|10571|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|256
1682700600000|2023-04-28 16:50:00|10570|10568.5|10570|10568.5|10570.5|10569|10570|10568.5|366
1682700900000|2023-04-28 16:55:00|10570.5|10569|10570.5|10569|10571|10569.5|10570.5|10569|542
1682701200000|2023-04-28 17:00:00|10570|10568.5|10568.5|10567|10570.5|10569|10568.5|10567|532
1682701500000|2023-04-28 17:05:00|10568|10566.5|10568|10566.5|10568.5|10567|10567.5|10566|375
1682701800000|2023-04-28 17:10:00|10568.5|10567|10567.5|10566|10568.5|10567|10567.5|10566|280
1682702100000|2023-04-28 17:15:00|10567|10565.5|10567|10565.5|10567.5|10566|10567|10565.5|853
1682702400000|2023-04-28 17:20:00|||||||||70
1682702700000|2023-04-28 17:25:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|593
1682703000000|2023-04-28 17:30:00|||||||||13
1682703300000|2023-04-28 17:35:00|10568|10566.5|10568.5|10567|10569|10567.5|10568|10566.5|173
1682703600000|2023-04-28 17:40:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|318
1682703900000|2023-04-28 17:45:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|112
1682704200000|2023-04-28 17:50:00|10568|10566.5|10568.5|10567|10568.5|10567|10568|10566.5|1041
1682704500000|2023-04-28 17:55:00|10569|10567.5|10569|10567.5|10569.5|10568|10569|10567.5|532
1682704800000|2023-04-28 18:00:00|10568.5|10567|10568|10566.5|10568.5|10567|10568|10566.5|322
1682705100000|2023-04-28 18:05:00|10568.5|10567|10568.5|10567|10569|10567.5|10568|10566.5|516
1682705400000|2023-04-28 18:10:00|10569|10567.5|10569|10567.5|10569|10567.5|10568.5|10567|113
1682705700000|2023-04-28 18:15:00|10568.5|10567|10568|10566.5|10568.5|10567|10568|10566.5|29
1682706000000|2023-04-28 18:20:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|19
1682706300000|2023-04-28 18:25:00|10569|10567.5|10568.5|10567|10569|10567.5|10568.5|10567|128
1682706600000|2023-04-28 18:30:00|10568|10566.5|10568.5|10567|10568.5|10567|10568|10566.5|49
1682706900000|2023-04-28 18:35:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|36
1682707200000|2023-04-28 18:40:00|||||||||35
1682707500000|2023-04-28 18:45:00|10567.5|10566|10567.5|10566|10568|10566.5|10567.5|10566|103
1682707800000|2023-04-28 18:50:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|79
1682708100000|2023-04-28 18:55:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|106
1682708400000|2023-04-28 19:00:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|74
1682708700000|2023-04-28 19:05:00|||||||||25
1682709000000|2023-04-28 19:10:00|10567.5|10566|10567.5|10566|10567.5|10566|10567|10565.5|176
1682709300000|2023-04-28 19:15:00|10568|10566.5|10567.5|10566|10568|10566.5|10567.5|10566|115
1682709600000|2023-04-28 19:20:00|||||||||74
1682709900000|2023-04-28 19:25:00|||||||||35
1682710200000|2023-04-28 19:30:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|84
1682710500000|2023-04-28 19:35:00|10567.5|10566|10568|10566|10568|10566|10567.5|10566|66
1682710800000|2023-04-28 19:40:00||10566.5||10566.5||10566.5||10566.5|29
1682711100000|2023-04-28 19:45:00|10568.5|10567|10568.5|10567|10569|10567.5|10568|10566.5|331
1682711400000|2023-04-28 19:50:00|10569|10566.5|10569|10567.5|10569|10567.5|10568.5|10566.5|302
1682711700000|2023-04-28 19:55:00|10569.5|10568|10569.5|10568|10570|10568.5|10569|10567.5|375
1682900100000|2023-05-01 00:15:00|10570|10568|10570|10568|10570|10568|10570|10568|0
1682986500000|2023-05-02 00:15:00|10565|10560.5|10559.5|10558|10565|10563.5|10558.5|10557|713
1682986800000|2023-05-02 00:20:00|10559|10557.5|10559|10557.5|10559.5|10558|10559|10557.5|99
1682987100000|2023-05-02 00:25:00|10559.5|10558|10560.5|10559|10560.5|10559|10559.5|10558|54
1682987400000|2023-05-02 00:30:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558|98
1682987700000|2023-05-02 00:35:00|10561|10559.5|10560|10558.5|10561|10559.5|10560|10558.5|64
1682988000000|2023-05-02 00:40:00|10559.5|10558|10560|10558.5|10560.5|10559|10559.5|10558|29
1682988300000|2023-05-02 00:45:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|17
1682988600000|2023-05-02 00:50:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|52
1682988900000|2023-05-02 00:55:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|21
1682989200000|2023-05-02 01:00:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|12
1682989500000|2023-05-02 01:05:00|10559.5|10558|10559.5|10558|10560|10558.5|10559.5|10558|32
1682989800000|2023-05-02 01:10:00|||||||||5
1682990100000|2023-05-02 01:15:00|10560|10558.5|10560.5|10559|10561|10559.5|10560|10558.5|225
1682990400000|2023-05-02 01:20:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|30
1682990700000|2023-05-02 01:25:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|15
1682991000000|2023-05-02 01:30:00|10559.5|10558|10559.5|10558|10560|10558.5|10559.5|10558|18
1682991300000|2023-05-02 01:35:00|10560|10558.5|10560|10558.5|10560|10558.5|10559.5|10558|27
1682991600000|2023-05-02 01:40:00|||||||||16
1682991900000|2023-05-02 01:45:00|||||||||6
1682992200000|2023-05-02 01:50:00|10560.5|10559|10560|10558.5|10560.5|10559|10560|10558.5|59
1682992500000|2023-05-02 01:55:00|10560.5|10559|10560|10558.5|10560.5|10559|10560|10558.5|39
1682992800000|2023-05-02 02:00:00|10560.5|10559|10560|10558.5|10560.5|10559|10560|10558.5|12
1682993100000|2023-05-02 02:05:00|10560.5|10559|10560|10558.5|10560.5|10559|10559.5|10558|95
1682993400000|2023-05-02 02:10:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10557.5|36
1682993700000|2023-05-02 02:15:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|84
1682994000000|2023-05-02 02:20:00|||||||||4
1682994300000|2023-05-02 02:25:00|10559.5|10558|10559.5|10558|10560|10558.5|10559.5|10558|38
1682994600000|2023-05-02 02:30:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|22
1682994900000|2023-05-02 02:35:00|||||||||9
1682995200000|2023-05-02 02:40:00|||||||||5
1682995500000|2023-05-02 02:45:00||10557.5||10558||10558||10557.5|15
1682995800000|2023-05-02 02:50:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|84
1682996100000|2023-05-02 02:55:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|31
1682996400000|2023-05-02 03:00:00|||||||||5
1682996700000|2023-05-02 03:05:00|10559|10557.5|10559|10557.5|10559.5|10558|10559|10557.5|29
1682997000000|2023-05-02 03:10:00|10558.5|10557|10558.5|10557|10559|10557.5|10558.5|10557|53
1682997300000|2023-05-02 03:15:00|10559|10557.5|10558.5|10557|10559|10557.5|10558.5|10557|48
1682997600000|2023-05-02 03:20:00|10559|10557.5|10558.5|10557|10559|10557.5|10558.5|10557|29
1682998200000|2023-05-02 03:30:00|||||||||5
1682998500000|2023-05-02 03:35:00|||||||||3
1682998800000|2023-05-02 03:40:00|||||||||3
1682999100000|2023-05-02 03:45:00|||||||||3
1682999400000|2023-05-02 03:50:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|18
1682999700000|2023-05-02 03:55:00|10558.5|10557|10558.5|10557|10559|10557.5|10558.5|10557|36
1683000000000|2023-05-02 04:00:00|||||||||1
1683000300000|2023-05-02 04:05:00|||||||||30
1683001200000|2023-05-02 04:20:00|||||||||2
1683001500000|2023-05-02 04:25:00|10559|10557.5|10559|10557.5|10559.5|10557.5|10559|10557.5|4
1683001800000|2023-05-02 04:30:00|10557.5|10557|10556.5|10555|10558.5|10557|10556|10554.5|231
1683002100000|2023-05-02 04:35:00|10557|10555.5|10556|10554.5|10557|10555.5|10556|10554.5|173
1683002400000|2023-05-02 04:40:00|10556.5|10555|10556.5|10555|10557|10555.5|10556.5|10554.5|71
1683002700000|2023-05-02 04:45:00|||||||||5
1683003000000|2023-05-02 04:50:00|10557|10554.5|10557|10555.5|10557|10555.5|10557|10554.5|5
1683003300000|2023-05-02 04:55:00|10556.5|10555|10556.5|10555|10557|10555.5|10556|10554.5|33
1683003600000|2023-05-02 05:00:00||10554.5||10555||10555||10554.5|23
1683003900000|2023-05-02 05:05:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|62
1683004200000|2023-05-02 05:10:00|||||||||18
1683004500000|2023-05-02 05:15:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553.5|42
1683004800000|2023-05-02 05:20:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|407
1683005100000|2023-05-02 05:25:00|10555.5|10554|10556|10554.5|10556|10554.5|10555.5|10554|50
1683005400000|2023-05-02 05:30:00|||||||||50
1683005700000|2023-05-02 05:35:00|10556.5|10555|10557.5|10556|10557.5|10556|10556.5|10555|51
1683006000000|2023-05-02 05:40:00|10558|10556.5|10558|10556.5|10558.5|10557|10557.5|10556|229
1683006300000|2023-05-02 05:45:00|10557.5|10556|10557.5|10556|10558|10556.5|10557.5|10556|81
1683006600000|2023-05-02 05:50:00|10558|10555.5|10557|10555.5|10558|10555.5|10557|10555.5|114
1683006900000|2023-05-02 05:55:00|10556.5|10555|10557|10555.5|10558|10556.5|10556|10554.5|369
1683007200000|2023-05-02 06:00:00|10556.5|10555|10550.5|10549|10556.5|10555|10550.5|10549|2238
1683007500000|2023-05-02 06:05:00|10550|10548.5|10549.5|10548|10551.5|10550|10549.5|10548|2408
1683007800000|2023-05-02 06:10:00|10550|10548.5|10549.5|10548|10550.5|10549|10549|10547|2370
1683008100000|2023-05-02 06:15:00|10550|10548.5|10549|10547.5|10550.5|10549|10549|10547.5|1534
1683008400000|2023-05-02 06:20:00|10549.5|10548|10550.5|10549|10550.5|10549|10548.5|10547|1218
1683008700000|2023-05-02 06:25:00|10551|10549.5|10552.5|10551|10553|10551.5|10550.5|10549|3512
1683009000000|2023-05-02 06:30:00|10552|10550.5|10551.5|10550|10552.5|10551|10551|10549.5|1625
1683009300000|2023-05-02 06:35:00|10551|10549.5|10553|10551.5|10553.5|10552|10551|10549.5|1338
1683009600000|2023-05-02 06:40:00|10552.5|10551|10554|10552.5|10555.5|10554|10552|10550.5|1974
1683009900000|2023-05-02 06:45:00|10553.5|10552|10553.5|10552|10554|10552.5|10553.5|10552|1870
1683010200000|2023-05-02 06:50:00|10554|10552.5|10553.5|10552|10554.5|10553|10553.5|10552|1640
1683010500000|2023-05-02 06:55:00|10554|10552.5|10553.5|10552|10555|10553.5|10553.5|10552|1654
1683010800000|2023-05-02 07:00:00|10554|10552.5|10552.5|10551|10554.5|10553|10552|10550.5|2761
1683011100000|2023-05-02 07:05:00|10552|10550.5|10551|10549.5|10552.5|10551|10550.5|10549|3571
1683011400000|2023-05-02 07:10:00|10551.5|10550|10550|10548.5|10552|10550.5|10550|10548.5|1830
1683011700000|2023-05-02 07:15:00|10549.5|10548|10549|10547.5|10550|10548.5|10549|10547.5|4477
1683012000000|2023-05-02 07:20:00|10549.5|10548|10551.5|10550|10552.5|10551|10549|10547.5|3957
1683012300000|2023-05-02 07:25:00|10552|10550.5|10555|10553.5|10555.5|10554|10552|10550.5|1718
1683012600000|2023-05-02 07:30:00|10555.5|10554|10555|10553.5|10556|10554.5|10554.5|10553|1231
1683012900000|2023-05-02 07:35:00|10555.5|10554|10556|10554.5|10556|10554.5|10554.5|10553|7643
1683013200000|2023-05-02 07:40:00|10555.5|10554|10554.5|10553|10556|10554.5|10554|10552.5|1482
1683013500000|2023-05-02 07:45:00|10555|10553.5|10555|10553|10555.5|10554|10554.5|10553|1052
1683013800000|2023-05-02 07:50:00|10554.5|10553.5|10555|10553.5|10555.5|10554|10554.5|10553|1565
1683014100000|2023-05-02 07:55:00|10555.5|10554|10556.5|10555|10557|10555.5|10555|10553.5|2284
1683014400000|2023-05-02 08:00:00|10556|10554.5|10560|10558.5|10562|10560.5|10555|10553.5|8709
1683014700000|2023-05-02 08:05:00|10560.5|10559|10561.5|10560|10562|10560.5|10559|10557.5|4711
1683015000000|2023-05-02 08:10:00|10562|10560.5|10558.5|10557|10562.5|10561|10558.5|10557|3188
1683015300000|2023-05-02 08:15:00|10558|10556.5|10559.5|10558|10560|10558.5|10557.5|10556|3875
1683015600000|2023-05-02 08:20:00|10559|10557.5|10560|10558.5|10560.5|10558.5|10557.5|10556|6170
1683015900000|2023-05-02 08:25:00|10559.5|10558|10560.5|10559|10560.5|10559|10559.5|10557.5|2023
1683016200000|2023-05-02 08:30:00|10561|10559.5|10562|10560.5|10562.5|10561|10560.5|10559|3268
1683016500000|2023-05-02 08:35:00|10562.5|10561|10560.5|10559|10563|10561.5|10560.5|10559|1386
1683016800000|2023-05-02 08:40:00|10561|10559.5|10559|10557.5|10561.5|10560|10559|10557.5|2340
1683017100000|2023-05-02 08:45:00|10559.5|10558|10557|10555.5|10559.5|10558|10557|10555.5|4784
1683017400000|2023-05-02 08:50:00|10557.5|10556|10556.5|10555|10558.5|10557|10556.5|10555|3623
1683017700000|2023-05-02 08:55:00|10556|10554.5|10557|10555.5|10557|10555.5|10555.5|10554|2848
1683018000000|2023-05-02 09:00:00|10556.5|10554.5|10555.5|10554|10558.5|10557|10554|10552.5|10103
1683018300000|2023-05-02 09:05:00|10555|10553.5|10557|10555|10557|10555.5|10554.5|10553|3558
1683018600000|2023-05-02 09:10:00|10556.5|10555.5|10558|10556.5|10558|10556.5|10556.5|10555.5|1839
1683018900000|2023-05-02 09:15:00|10557.5|10556|10557.5|10555.5|10558|10556.5|10557|10555.5|3442
1683019200000|2023-05-02 09:20:00|10557|10556|10557|10555.5|10558.5|10557|10557|10555.5|2249
1683019500000|2023-05-02 09:25:00|10557.5|10556|10557.5|10556|10558|10556.5|10556.5|10555|1003
1683019800000|2023-05-02 09:30:00|10558|10556.5|10558.5|10557|10559|10557.5|10557.5|10556|1590
1683020100000|2023-05-02 09:35:00|10558|10556.5|10556|10554.5|10558.5|10556.5|10556|10554.5|2393
1683020400000|2023-05-02 09:40:00|10555.5|10554|10556|10554.5|10556.5|10555|10555.5|10554|4375
1683020700000|2023-05-02 09:45:00|10555.5|10554|10555.5|10554|10556|10554.5|10555.5|10554|3675
1683021000000|2023-05-02 09:50:00|10556|10554.5|10557|10555|10557|10555.5|10555.5|10554|1860
1683021300000|2023-05-02 09:55:00|10556.5|10555.5|10556.5|10555|10557.5|10556|10556|10554.5|1100
1683021600000|2023-05-02 10:00:00|10556|10554.5|10557.5|10556|10557.5|10556|10556|10554.5|733
1683021900000|2023-05-02 10:05:00|10557|10555.5|10556.5|10555|10557.5|10556|10556.5|10555|3999
1683022200000|2023-05-02 10:10:00|10556|10554.5|10557.5|10556|10557.5|10556|10556|10554.5|4726
1683022500000|2023-05-02 10:15:00|10558|10556.5|10558|10556.5|10558|10556.5|10557|10555.5|2715
1683022800000|2023-05-02 10:20:00|10558.5|10557|10559|10557.5|10559|10557.5|10558|10556|2352
1683023100000|2023-05-02 10:25:00|10558.5|10557|10558|10556.5|10558.5|10557|10557.5|10556|1823
1683023400000|2023-05-02 10:30:00|10557.5|10556|10557|10555.5|10558.5|10557|10557|10555.5|3651
1683023700000|2023-05-02 10:35:00|10556.5|10555|10556.5|10555|10557.5|10556|10556.5|10555|1363
1683024000000|2023-05-02 10:40:00|10556|10554.5|10556.5|10555|10557|10555.5|10556|10554.5|817
1683024300000|2023-05-02 10:45:00|10556|10554.5|10556.5|10555|10556.5|10555|10556|10554.5|718
1683024600000|2023-05-02 10:50:00|10557|10555.5|10555|10553.5|10557|10555.5|10555|10553.5|3931
1683024900000|2023-05-02 10:55:00|10555.5|10554|10554.5|10553|10555.5|10554|10553.5|10552|3267
1683025200000|2023-05-02 11:00:00|10554|10552.5|10555|10553.5|10555|10553.5|10554|10552.5|1194
1683025500000|2023-05-02 11:05:00|10555.5|10554|10555.5|10554|10556|10554.5|10555|10553.5|1385
1683025800000|2023-05-02 11:10:00|10556|10554.5|10555|10553.5|10556|10554.5|10554.5|10553|1919
1683026100000|2023-05-02 11:15:00|10555.5|10554|10554.5|10553|10555.5|10554|10554|10552.5|2403
1683026400000|2023-05-02 11:20:00|10554|10552.5|10555.5|10553.5|10555.5|10553.5|10554|10552.5|660
1683026700000|2023-05-02 11:25:00|10555|10554|10555|10553.5|10556|10554.5|10555|10553.5|1416
1683027000000|2023-05-02 11:30:00|10555.5|10554|10555.5|10554|10556|10554.5|10555|10553.5|620
1683027300000|2023-05-02 11:35:00|10556|10554.5|10555|10553.5|10556|10554.5|10555|10553.5|1085
1683027600000|2023-05-02 11:40:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|3063
1683027900000|2023-05-02 11:45:00|10554.5|10553|10556|10554.5|10556|10554.5|10554.5|10553|475
1683028200000|2023-05-02 11:50:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|407
1683028500000|2023-05-02 11:55:00|10555.5|10554|10555.5|10554|10556|10554.5|10555|10553.5|2093
1683028800000|2023-05-02 12:00:00|10555|10553.5|10555|10553.5|10555.5|10554|10554.5|10553|902
1683029100000|2023-05-02 12:05:00|10554.5|10553|10555|10553.5|10555.5|10554|10554.5|10553|831
1683029400000|2023-05-02 12:10:00|10555.5|10554|10556|10554.5|10556.5|10555|10555|10553.5|695
1683029700000|2023-05-02 12:15:00|10556.5|10555|10556.5|10555|10557|10555.5|10556|10554.5|1591
1683030000000|2023-05-02 12:20:00|10556|10554.5|10555.5|10554|10556.5|10555|10555.5|10554|1027
1683030300000|2023-05-02 12:25:00|10556|10554.5|10552.5|10551|10556|10554.5|10552.5|10551|2036
1683030600000|2023-05-02 12:30:00|10553|10551.5|10553|10551.5|10553.5|10552|10552|10550.5|7473
1683030900000|2023-05-02 12:35:00|10553.5|10552|10552|10550.5|10553.5|10552|10552|10550.5|1142
1683031200000|2023-05-02 12:40:00|10552.5|10550|10552.5|10551|10553|10551.5|10552|10550|1124
1683031500000|2023-05-02 12:45:00|10552|10550.5|10551.5|10550|10552|10550.5|10551|10549.5|1591
1683031800000|2023-05-02 12:50:00|10552|10550.5|10552|10550.5|10552.5|10551|10551.5|10550|1047
1683032100000|2023-05-02 12:55:00|10552.5|10551|10552|10550.5|10552.5|10551|10551.5|10550|4198
1683032400000|2023-05-02 13:00:00|10551.5|10550|10552|10550.5|10553|10551.5|10551.5|10550|1351
1683032700000|2023-05-02 13:05:00|10552.5|10551|10552.5|10551|10553|10551.5|10552.5|10551|814
1683033000000|2023-05-02 13:10:00|10552|10550.5|10551|10549.5|10552|10550.5|10551|10549.5|2489
1683033300000|2023-05-02 13:15:00|10550.5|10549|10552.5|10551|10552.5|10551|10550.5|10549|2566
1683033600000|2023-05-02 13:20:00|10553|10551.5|10553|10551.5|10554|10552.5|10552.5|10551|1999
1683033900000|2023-05-02 13:25:00|10553.5|10552|10553.5|10552|10553.5|10552|10553|10551.5|717
1683034200000|2023-05-02 13:30:00|10554|10552.5|10555|10553.5|10555|10553.5|10553.5|10552|1311
1683034500000|2023-05-02 13:35:00|10555.5|10554|10556.5|10555|10556.5|10555|10555|10553.5|1769
1683034800000|2023-05-02 13:40:00|10557|10555.5|10556|10554.5|10557|10555.5|10555.5|10554|2379
1683035100000|2023-05-02 13:45:00|10555.5|10554|10557|10555.5|10557|10555.5|10555.5|10554|1477
1683035400000|2023-05-02 13:50:00|10557.5|10556|10558.5|10557|10559|10557.5|10557|10555.5|2713
1683035700000|2023-05-02 13:55:00|10559|10557.5|10559|10557.5|10559.5|10558|10558.5|10557|4818
1683036000000|2023-05-02 14:00:00|10560.5|10559|10561|10559.5|10564|10562.5|10560.5|10559|7979
1683036300000|2023-05-02 14:05:00|10561.5|10560|10562.5|10561|10563.5|10562|10560.5|10559|6281
1683036600000|2023-05-02 14:10:00|10563|10561.5|10564.5|10563|10565.5|10564|10563|10561.5|4581
1683036900000|2023-05-02 14:15:00|10565|10562.5|10566.5|10565|10566.5|10565|10564|10562.5|4269
1683037200000|2023-05-02 14:20:00|10566|10564.5|10571.5|10570|10571.5|10570|10566|10564.5|8603
1683037500000|2023-05-02 14:25:00|10571|10569.5|10569.5|10568|10571.5|10570|10569|10567.5|11704
1683037800000|2023-05-02 14:30:00|10570|10568.5|10577|10575.5|10578|10576.5|10570|10568.5|10638
1683038100000|2023-05-02 14:35:00|10577.5|10576|10578|10576.5|10580|10578.5|10575.5|10574|13522
1683038400000|2023-05-02 14:40:00|10578.5|10577|10583.5|10582|10583.5|10582|10578.5|10577|8627
1683038700000|2023-05-02 14:45:00|10583|10581.5|10580.5|10579|10583.5|10582|10580.5|10579|3862
1683039000000|2023-05-02 14:50:00|10581|10579.5|10582|10580.5|10582|10580.5|10579|10577.5|4482
1683039300000|2023-05-02 14:55:00|10582.5|10581|10582|10580.5|10584.5|10583|10581.5|10580|8303
1683039600000|2023-05-02 15:00:00|10582.5|10581|10579|10577.5|10583.5|10582|10579|10577.5|4251
1683039900000|2023-05-02 15:05:00|10578.5|10577|10578.5|10577|10579.5|10578|10577.5|10576|5626
1683040200000|2023-05-02 15:10:00|10578|10576.5|10582|10580.5|10582|10580.5|10578|10576.5|5142
1683040500000|2023-05-02 15:15:00|10581.5|10580|10581|10579|10582|10580.5|10579.5|10578|5923
1683040800000|2023-05-02 15:20:00|10580.5|10579.5|10579.5|10578|10581.5|10579.5|10579|10577.5|1567
1683041100000|2023-05-02 15:25:00|10580|10578.5|10582.5|10581|10583|10581.5|10580|10578.5|2320
1683041400000|2023-05-02 15:30:00|10582|10580.5|10582.5|10581|10583|10581.5|10580.5|10579|2549
1683041700000|2023-05-02 15:35:00|10582|10580.5|10582.5|10580.5|10584|10582|10581.5|10580|2808
1683042000000|2023-05-02 15:40:00|10582|10581|10581|10579.5|10583|10581|10580.5|10579|2360
1683042300000|2023-05-02 15:45:00|10580.5|10579|10582.5|10581|10583|10581.5|10580.5|10579|1312
1683042600000|2023-05-02 15:50:00|10583|10581.5|10584|10582.5|10585|10583|10582|10580.5|4372
1683042900000|2023-05-02 15:55:00|10583.5|10582|10583.5|10582|10583.5|10582|10583|10581|6476
1683043200000|2023-05-02 16:00:00|10583|10581.5|10584|10582.5|10584.5|10582.5|10582|10580.5|10876
1683043500000|2023-05-02 16:05:00|10583.5|10582|10585.5|10584|10585.5|10584|10583|10581.5|2424
1683043800000|2023-05-02 16:10:00|10585|10583.5|10584.5|10583|10585.5|10584|10584.5|10583|1826
1683044100000|2023-05-02 16:15:00|10584|10582.5|10585|10583.5|10585|10583.5|10584|10582.5|2068
1683044400000|2023-05-02 16:20:00|10585.5|10584|10584.5|10582.5|10586|10584.5|10584.5|10582.5|3146
1683044700000|2023-05-02 16:25:00|10584|10583|10583|10581.5|10584.5|10583|10583|10581.5|1605
1683045000000|2023-05-02 16:30:00|10583.5|10582|10583|10581.5|10583.5|10582|10582|10580.5|1917
1683045300000|2023-05-02 16:35:00|10582.5|10581|10582|10580.5|10582.5|10581|10581.5|10580|689
1683045600000|2023-05-02 16:40:00|10582.5|10580|10582.5|10581|10582.5|10581|10582|10580|614
1683045900000|2023-05-02 16:45:00|10583|10580.5|10583.5|10581.5|10583.5|10582|10583|10580.5|412
1683046200000|2023-05-02 16:50:00|10583|10582|10583|10581.5|10583.5|10582|10582.5|10581|194
1683046500000|2023-05-02 16:55:00|10583.5|10582|10583|10581.5|10583.5|10582|10583|10581.5|94
1683046800000|2023-05-02 17:00:00|10583.5|10582|10583|10581.5|10583.5|10582|10583|10581.5|64
1683047100000|2023-05-02 17:05:00|10582.5|10581|10582.5|10581|10583|10581.5|10582|10580.5|200
1683047400000|2023-05-02 17:10:00|10582|10580.5|10582.5|10581|10582.5|10581|10582|10580.5|350
1683047700000|2023-05-02 17:15:00|10582|10580.5|10582.5|10581|10582.5|10581|10582|10580.5|527
1683048000000|2023-05-02 17:20:00|||||||||22
1683048300000|2023-05-02 17:25:00|10582|10580.5|10582.5|10581|10582.5|10581|10582|10580.5|101
1683048600000|2023-05-02 17:30:00|10582|10580.5|10582|10580.5|10582.5|10581|10582|10580.5|70
1683048900000|2023-05-02 17:35:00|10581.5|10580|10582|10580.5|10582|10580.5|10581.5|10580|42
1683049200000|2023-05-02 17:40:00|10581.5|10580|10581.5|10580|10582|10580.5|10581.5|10580|26
1683049500000|2023-05-02 17:45:00|10582|10580.5|10581|10579.5|10582|10580.5|10581|10579.5|64
1683049800000|2023-05-02 17:50:00|10580.5|10579|10580.5|10579|10580.5|10579|10580.5|10579|98
1683050100000|2023-05-02 17:55:00|10581.5|10579.5|10581|10579.5|10581.5|10580|10580.5|10579|203
1683050400000|2023-05-02 18:00:00|10581.5|10580|10580.5|10579|10581.5|10580|10580.5|10579|137
1683050700000|2023-05-02 18:05:00|10581|10579.5|10580.5|10579|10581|10579.5|10580.5|10579|49
1683051000000|2023-05-02 18:10:00|10581|10579.5|10581.5|10580|10581.5|10580|10580.5|10579|76
1683051300000|2023-05-02 18:15:00|10581|10579.5|10581|10579.5|10581.5|10580|10581|10579.5|85
1683051600000|2023-05-02 18:20:00|10581.5|10580|10581.5|10580|10581.5|10580|10581|10579.5|42
1683051900000|2023-05-02 18:25:00|10582|10580.5|10581.5|10580|10582|10580.5|10581.5|10580|20
1683052200000|2023-05-02 18:30:00|10582|10580.5|10582|10580.5|10582|10580.5|10581.5|10580|6
1683052500000|2023-05-02 18:35:00|10581.5|10580|10581|10579.5|10582|10580.5|10581|10579.5|33
1683052800000|2023-05-02 18:40:00|10581.5|10580|10581|10579.5|10581.5|10580|10581|10579.5|44
1683053100000|2023-05-02 18:45:00|10581.5|10580|10581|10579.5|10581.5|10580|10581|10579.5|25
1683053400000|2023-05-02 18:50:00|10581.5|10580|10581|10579.5|10581.5|10580|10581|10579.5|37
1683053700000|2023-05-02 18:55:00|10581.5|10580|10581|10579.5|10581.5|10580|10581|10579.5|48
1683054000000|2023-05-02 19:00:00|10581.5|10580|10581.5|10580|10581.5|10580|10581|10579.5|53
1683054300000|2023-05-02 19:05:00|10582|10580.5|10581.5|10580|10582|10580.5|10581.5|10580|133
1683054600000|2023-05-02 19:10:00|10581|10579.5|10580.5|10579|10581.5|10580|10580.5|10579|138
1683054900000|2023-05-02 19:15:00|10581|10579.5|10580.5|10579|10581|10579.5|10580.5|10579|35
1683055200000|2023-05-02 19:20:00|10581|10579.5|10580|10578.5|10581|10579.5|10580|10578.5|108
1683055500000|2023-05-02 19:25:00|||||||||15
1683055800000|2023-05-02 19:30:00|10579.5|10578|10580.5|10579|10580.5|10579|10579.5|10578|208
1683056100000|2023-05-02 19:35:00|10580|10578.5|10580|10578.5|10580|10578.5|10580|10578.5|31
1683056400000|2023-05-02 19:40:00|10579.5|10578|10579.5|10578|10579.5|10578|10579.5|10578|28
1683056700000|2023-05-02 19:45:00|10580|10578.5|10580|10578.5|10580|10578.5|10579.5|10578|107
1683057000000|2023-05-02 19:50:00|10579.5|10578|10580|10578.5|10580|10578.5|10579.5|10578|108
1683057300000|2023-05-02 19:55:00|10580.5|10579|10581|10579.5|10581|10579.5|10580|10578.5|200
1683072900000|2023-05-03 00:15:00|10580|10579|10580|10578.5|10580.5|10579|10579.5|10578|278
1683073200000|2023-05-03 00:20:00|||||||||7
1683073500000|2023-05-03 00:25:00|10580.5|10579|10580.5|10579|10580.5|10579|10580.5|10579|10
1683073800000|2023-05-03 00:30:00|10580|10578.5|10580|10578.5|10580|10578.5|10580|10578.5|30
1683074100000|2023-05-03 00:35:00|||||||||1
1683074400000|2023-05-03 00:40:00|10579.5|10578|10579.5|10578|10579.5|10578|10579.5|10578|53
1683074700000|2023-05-03 00:45:00|||||||||2
1683075000000|2023-05-03 00:50:00|||||||||1
1683075300000|2023-05-03 00:55:00|||||||||1
1683075900000|2023-05-03 01:05:00|||||||||1
1683076200000|2023-05-03 01:10:00|10579|10577.5|10579.5|10578|10579.5|10578|10579|10577.5|98
1683076500000|2023-05-03 01:15:00|||||||||1
1683076800000|2023-05-03 01:20:00|||||||||62
1683077100000|2023-05-03 01:25:00|10579|10577.5|10579|10577.5|10579|10577.5|10579|10577.5|34
1683077400000|2023-05-03 01:30:00|10578.5|10577|10579|10577.5|10579|10577.5|10578.5|10577|71
1683077700000|2023-05-03 01:35:00|10578.5|10577|10578.5|10577|10578.5|10577|10578.5|10577|14
1683078000000|2023-05-03 01:40:00|10578|10576.5|10578.5|10577|10578.5|10577|10578|10576.5|102
1683078300000|2023-05-03 01:45:00|10578|10576.5|10578|10576.5|10578|10576.5|10578|10576.5|6
1683078600000|2023-05-03 01:50:00|10577.5|10576|10578|10576.5|10578|10576.5|10577.5|10576|54
1683078900000|2023-05-03 01:55:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10576|22
1683079200000|2023-05-03 02:00:00|10578|10576.5|10577.5|10576|10578|10576.5|10577.5|10576|79
1683079500000|2023-05-03 02:05:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|63
1683079800000|2023-05-03 02:10:00||10575||10575.5||10575.5||10575|99
1683080400000|2023-05-03 02:20:00|||||||||1
1683080700000|2023-05-03 02:25:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|166
1683081000000|2023-05-03 02:30:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|105
1683082200000|2023-05-03 02:50:00|||||||||269
1683083100000|2023-05-03 03:05:00|||||||||1
1683084300000|2023-05-03 03:25:00|||||||||1
1683085200000|2023-05-03 03:40:00|||||||||1
1683086400000|2023-05-03 04:00:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|50
1683086700000|2023-05-03 04:05:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|44
1683087600000|2023-05-03 04:20:00|||||||||2
1683087900000|2023-05-03 04:25:00|10576.5|10575|10577|10575.5|10577|10575.5|10576.5|10575|56
1683088200000|2023-05-03 04:30:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|12
1683088800000|2023-05-03 04:40:00|||||||||1
1683089100000|2023-05-03 04:45:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|34
1683089700000|2023-05-03 04:55:00|10576.5|10575|10576.5|10575|10576.5|10575.5|10576.5|10575|7
1683090300000|2023-05-03 05:05:00|||||||||16
1683090600000|2023-05-03 05:10:00|||||||||1
1683091500000|2023-05-03 05:25:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|112
1683092100000|2023-05-03 05:35:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|11
1683092400000|2023-05-03 05:40:00|10576|10574.5|10576.5|10575|10576.5|10575|10576|10574.5|138
1683092700000|2023-05-03 05:45:00|||||||||22
1683093000000|2023-05-03 05:50:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|43
1683093300000|2023-05-03 05:55:00|10576.5|10575|10576.5|10575|10576.5|10575|10576|10574.5|64
1683093600000|2023-05-03 06:00:00|10577|10575.5|10578.5|10577|10578.5|10577|10575.5|10574|1290
1683093900000|2023-05-03 06:05:00|10578|10576.5|10576.5|10575|10578.5|10577|10576|10574.5|876
1683094200000|2023-05-03 06:10:00|10576|10574.5|10576|10574.5|10576.5|10575|10575.5|10574|1172
1683094500000|2023-05-03 06:15:00|10577|10575.5|10576.5|10575|10577.5|10576|10576.5|10575|768
1683094800000|2023-05-03 06:20:00|10576|10574.5|10576.5|10575|10577|10575.5|10576|10574|263
1683095100000|2023-05-03 06:25:00|10576|10574.5|10577|10575.5|10578|10576.5|10575.5|10574|553
1683095400000|2023-05-03 06:30:00|10577.5|10576|10576|10574.5|10578|10576.5|10575.5|10574|844
1683095700000|2023-05-03 06:35:00|10576.5|10575|10576|10574.5|10577.5|10576|10576|10574.5|711
1683096000000|2023-05-03 06:40:00|10576.5|10575|10576|10574.5|10577|10575.5|10576|10574.5|1245
1683096300000|2023-05-03 06:45:00|10576.5|10575|10580.5|10579|10580.5|10579|10576|10574.5|2089
1683096600000|2023-05-03 06:50:00|10580|10578.5|10581|10579.5|10582|10580.5|10580|10578.5|2554
1683096900000|2023-05-03 06:55:00|10581.5|10580|10579.5|10578|10581.5|10580|10579.5|10577.5|2360
1683097200000|2023-05-03 07:00:00|10579|10577.5|10578|10576.5|10580.5|10579|10577|10575.5|2379
1683097500000|2023-05-03 07:05:00|10577.5|10576|10580.5|10579|10581|10579.5|10577.5|10576|1323
1683097800000|2023-05-03 07:10:00|10581|10578.5|10579.5|10578|10581|10579.5|10578.5|10577|1240
1683098100000|2023-05-03 07:15:00|10579|10577.5|10577.5|10576|10580.5|10579|10577.5|10576|1996
1683098400000|2023-05-03 07:20:00|10577|10575.5|10577.5|10576|10578.5|10577|10577|10575.5|1483
1683098700000|2023-05-03 07:25:00|10577|10575.5|10577.5|10576|10578|10576.5|10576.5|10574.5|2230
1683099000000|2023-05-03 07:30:00|10577|10575.5|10576|10574.5|10578|10576.5|10575.5|10574|5112
1683099300000|2023-05-03 07:35:00|10576.5|10575|10581|10579.5|10581|10579.5|10576|10574.5|4555
1683099600000|2023-05-03 07:40:00|10580.5|10579|10579.5|10578|10580.5|10579|10578.5|10577|3267
1683099900000|2023-05-03 07:45:00|10579|10577.5|10576.5|10575|10579.5|10578|10576.5|10575|2558
1683100200000|2023-05-03 07:50:00|10577|10575.5|10577|10575.5|10577.5|10576|10576.5|10575|5309
1683100500000|2023-05-03 07:55:00|10576.5|10575|10578|10576|10578|10576.5|10576|10574.5|3113
1683100800000|2023-05-03 08:00:00|10578.5|10576.5|10579|10577.5|10579.5|10578|10577.5|10576|1952
1683101100000|2023-05-03 08:05:00|10579.5|10578|10581.5|10580|10583|10581.5|10579|10577.5|4314
1683101400000|2023-05-03 08:10:00|10582|10580.5|10583.5|10582|10584|10582.5|10580.5|10579|7946
1683101700000|2023-05-03 08:15:00|10584|10582.5|10583.5|10581.5|10585|10583.5|10583|10581.5|3930
1683102000000|2023-05-03 08:20:00|10583|10582|10583|10581.5|10584|10582.5|10582|10580.5|3952
1683102300000|2023-05-03 08:25:00|10582.5|10581|10585|10583.5|10585|10583.5|10582.5|10581|2521
1683102600000|2023-05-03 08:30:00|10584.5|10583|10582.5|10581|10585|10583.5|10582|10580.5|4094
1683102900000|2023-05-03 08:35:00|10583|10581.5|10581.5|10580|10583|10581.5|10581|10579.5|7803
1683103200000|2023-05-03 08:40:00|10582|10580.5|10581.5|10580|10582.5|10581|10581.5|10580|2874
1683103500000|2023-05-03 08:45:00|10582|10579.5|10582|10580|10582|10580.5|10581|10579.5|4151
1683103800000|2023-05-03 08:50:00|10581.5|10580.5|10581|10579.5|10582|10580.5|10581|10579|4491
1683104100000|2023-05-03 08:55:00|10581.5|10580|10580|10578.5|10581.5|10580|10579.5|10578|2298
1683104400000|2023-05-03 09:00:00|10579.5|10578|10580.5|10579|10581|10579.5|10579|10577.5|2365
1683104700000|2023-05-03 09:05:00|10581|10579.5|10580.5|10579|10581.5|10580|10580|10578.5|2996
1683105000000|2023-05-03 09:10:00|10580|10578.5|10579.5|10578|10580|10578.5|10578.5|10577|3861
1683105300000|2023-05-03 09:15:00|10580|10578.5|10579|10577.5|10580|10578.5|10578.5|10577|1143
1683105600000|2023-05-03 09:20:00|10578.5|10577|10578.5|10577|10579|10577.5|10578|10576.5|4361
1683105900000|2023-05-03 09:25:00|10578|10576.5|10579|10577.5|10579.5|10578|10578|10576.5|2079
1683106200000|2023-05-03 09:30:00|10579.5|10578|10581|10579|10581|10579.5|10579|10577.5|1782
1683106500000|2023-05-03 09:35:00|10580.5|10579.5|10581|10579.5|10581|10579.5|10580|10578|7513
1683106800000|2023-05-03 09:40:00|10580.5|10579|10581.5|10580|10581.5|10580|10580.5|10579|2339
1683107100000|2023-05-03 09:45:00|10581|10579.5|10581.5|10580|10582|10580.5|10581|10579.5|2238
1683107400000|2023-05-03 09:50:00|10581|10579.5|10580.5|10578.5|10581.5|10580|10580|10578.5|1662
1683107700000|2023-05-03 09:55:00|10580|10579|10580.5|10579|10581|10579.5|10579.5|10578|2893
1683108000000|2023-05-03 10:00:00|10581|10579.5|10581.5|10580|10582|10580.5|10580.5|10579.5|2318
1683108300000|2023-05-03 10:05:00|10581|10579.5|10581|10579.5|10581|10579.5|10580.5|10579|2727
1683108600000|2023-05-03 10:10:00|10581.5|10580|10579.5|10578|10581.5|10580|10579.5|10578|3102
1683108900000|2023-05-03 10:15:00|10579|10577.5|10579|10577.5|10579.5|10578|10579|10577.5|2038
1683109200000|2023-05-03 10:20:00|10579.5|10578|10579.5|10578|10579.5|10578|10579|10577.5|1171
1683109500000|2023-05-03 10:25:00|10580|10578.5|10580.5|10579|10581.5|10580|10579.5|10578|2799
1683109800000|2023-05-03 10:30:00|10580|10578.5|10580|10578.5|10580.5|10579|10579.5|10578|8037
1683110100000|2023-05-03 10:35:00|10579.5|10578|10579|10577.5|10580|10578.5|10579|10577.5|4027
1683110400000|2023-05-03 10:40:00|10579.5|10578|10581|10579.5|10581|10579.5|10579.5|10578|1889
1683110700000|2023-05-03 10:45:00|10581.5|10580|10581|10579.5|10581.5|10580|10580|10578.5|2625
1683111000000|2023-05-03 10:50:00|10581.5|10580|10580.5|10579|10581.5|10580|10580|10578.5|1309
1683111300000|2023-05-03 10:55:00|10580|10578.5|10580.5|10579|10581|10579.5|10580|10578.5|715
1683111600000|2023-05-03 11:00:00|10579.5|10578|10580|10578|10580.5|10579|10579.5|10578|2199
1683111900000|2023-05-03 11:05:00|10579.5|10578.5|10580|10578.5|10581|10579.5|10579.5|10578.5|2322
1683112200000|2023-05-03 11:10:00|10580.5|10579|10579.5|10578|10580.5|10579|10579.5|10578|1249
1683112500000|2023-05-03 11:15:00|10580|10578.5|10580|10578.5|10580.5|10579|10579.5|10578|2483
1683112800000|2023-05-03 11:20:00|10579.5|10578|10580|10578.5|10580.5|10579|10579.5|10578|3356
1683113100000|2023-05-03 11:25:00|10579.5|10578|10579.5|10578|10579.5|10578|10579.5|10578|612
1683113400000|2023-05-03 11:30:00|10579|10577.5|10579|10577.5|10579.5|10578|10579|10577.5|2274
1683113700000|2023-05-03 11:35:00|10578.5|10577|10578.5|10577|10579.5|10578|10578|10576.5|3711
1683114000000|2023-05-03 11:40:00|10578|10576.5|10578.5|10577|10579|10577.5|10578|10576.5|4303
1683114300000|2023-05-03 11:45:00|10579|10577.5|10580.5|10579|10580.5|10579|10579|10577|2452
1683114600000|2023-05-03 11:50:00|10581|10579.5|10579|10577.5|10581|10579.5|10579|10577|1720
1683114900000|2023-05-03 11:55:00|10578.5|10577|10579.5|10578|10579.5|10578|10578.5|10577|1170
1683115200000|2023-05-03 12:00:00|10579|10577.5|10579|10577.5|10579.5|10578|10578.5|10577|3194
1683115500000|2023-05-03 12:05:00|10578.5|10577|10578.5|10577|10579|10577.5|10578.5|10577|8251
1683115800000|2023-05-03 12:10:00|10579|10577.5|10580|10578|10580|10578|10578.5|10577|2079
1683116100000|2023-05-03 12:15:00|10575|10572.5|10576|10574.5|10578|10576.5|10574.5|10571|6147
1683116400000|2023-05-03 12:20:00|10575.5|10574|10577|10575.5|10577|10575.5|10573.5|10572|5720
1683116700000|2023-05-03 12:25:00|10577.5|10576|10576.5|10575|10578|10576.5|10576|10574.5|1779
1683117000000|2023-05-03 12:30:00|10577|10575.5|10579|10577.5|10580|10578.5|10577|10575.5|3124
1683117300000|2023-05-03 12:35:00|10578.5|10577|10577.5|10575.5|10579|10577.5|10576.5|10575|8504
1683117600000|2023-05-03 12:40:00|10577|10576|10577.5|10576|10578|10576.5|10577|10575.5|3414
1683117900000|2023-05-03 12:45:00|10577|10575.5|10578.5|10577|10578.5|10577|10576.5|10575|3596
1683118200000|2023-05-03 12:50:00|10578|10576.5|10578.5|10577|10579|10577.5|10578|10576.5|1885
1683118500000|2023-05-03 12:55:00|10579|10577.5|10580|10578.5|10580.5|10579|10578.5|10577|928
1683118800000|2023-05-03 13:00:00|10580.5|10579|10579.5|10578|10581|10579.5|10579.5|10578|1255
1683119100000|2023-05-03 13:05:00|10579|10577.5|10577.5|10576|10579|10577.5|10577.5|10576|437
1683119400000|2023-05-03 13:10:00|10578|10576.5|10578.5|10577|10578.5|10577|10577.5|10576|1064
1683119700000|2023-05-03 13:15:00|10578|10576.5|10578.5|10577|10579|10577.5|10577.5|10576|891
1683120000000|2023-05-03 13:20:00|10578|10576.5|10579|10577.5|10579|10577.5|10578|10576.5|1768
1683120300000|2023-05-03 13:25:00|10578.5|10577|10580|10578.5|10580|10578.5|10578.5|10577|1077
1683120600000|2023-05-03 13:30:00|10579.5|10578|10580|10578|10581.5|10579.5|10579.5|10578|2178
1683120900000|2023-05-03 13:35:00|10579.5|10578.5|10580|10578|10581|10579.5|10579.5|10578|5014
1683121200000|2023-05-03 13:40:00|10579.5|10577.5|10579|10577.5|10579.5|10578|10578.5|10577|926
1683121500000|2023-05-03 13:45:00|10579.5|10578|10578.5|10577|10580|10578.5|10578|10576.5|2073
1683121800000|2023-05-03 13:50:00|10578|10576.5|10578|10576.5|10578.5|10577|10578|10576|5605
1683122100000|2023-05-03 13:55:00|10578.5|10577|10578|10576|10579|10577.5|10577.5|10576|3923
1683122400000|2023-05-03 14:00:00|10581.5|10579|10579.5|10578|10581.5|10579.5|10577.5|10576|2928
1683122700000|2023-05-03 14:05:00|10580|10577.5|10577.5|10576|10580|10578.5|10577|10575.5|3499
1683123000000|2023-05-03 14:10:00|10577|10575.5|10576.5|10575|10577.5|10576|10576|10574.5|4549
1683123300000|2023-05-03 14:15:00|10577|10575.5|10576|10574.5|10577|10575.5|10575.5|10574|3072
1683123600000|2023-05-03 14:20:00|10576.5|10575|10576|10574|10577|10575.5|10575.5|10574|6816
1683123900000|2023-05-03 14:25:00|10575.5|10574.5|10577|10575.5|10577.5|10576|10575|10573.5|2826
1683124200000|2023-05-03 14:30:00|10576.5|10575|10576|10574.5|10576.5|10575|10575|10573.5|3556
1683124500000|2023-05-03 14:35:00|10575.5|10574|10577|10575.5|10577|10575.5|10575|10573.5|4779
1683124800000|2023-05-03 14:40:00|10576.5|10575|10577|10575.5|10577|10575.5|10576|10574.5|2030
1683125100000|2023-05-03 14:45:00|10577.5|10576|10575.5|10574|10577.5|10576|10575.5|10574|3042
1683125400000|2023-05-03 14:50:00|10576|10573.5|10576.5|10575|10576.5|10575|10574.5|10573|2145
1683125700000|2023-05-03 14:55:00|10576|10574.5|10575|10573.5|10576.5|10575|10575|10573.5|1390
1683126000000|2023-05-03 15:00:00|10575.5|10574|10575.5|10574|10577|10575.5|10575|10573.5|1499
1683126300000|2023-05-03 15:05:00|10575|10573.5|10576.5|10575|10576.5|10575|10575|10573.5|4352
1683126600000|2023-05-03 15:10:00|10576|10574.5|10575.5|10574|10576.5|10575|10575.5|10574|1996
1683126900000|2023-05-03 15:15:00|10576|10574.5|10576|10574.5|10576.5|10575|10576|10574.5|2148
1683127200000|2023-05-03 15:20:00|10575.5|10574|10575.5|10574|10576.5|10574.5|10575.5|10574|1143
1683127500000|2023-05-03 15:25:00|10576|10574.5|10577|10575.5|10577|10575.5|10576|10574.5|2226
1683127800000|2023-05-03 15:30:00|10577.5|10576|10577|10575.5|10577.5|10576|10576.5|10575|1018
1683128100000|2023-05-03 15:35:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|1647
1683128400000|2023-05-03 15:40:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|2094
1683128700000|2023-05-03 15:45:00|10576.5|10575|10576|10574.5|10577|10575.5|10576|10574.5|1007
1683129000000|2023-05-03 15:50:00|10576.5|10575|10577|10575.5|10577.5|10576|10576|10574.5|958
1683129300000|2023-05-03 15:55:00|||||||||428
1683129600000|2023-05-03 16:00:00|10576.5|10575|10577|10575.5|10577|10575.5|10576.5|10575|142
1683129900000|2023-05-03 16:05:00|10577.5|10576|10577.5|10576|10577.5|10576|10577|10575.5|2433
1683130200000|2023-05-03 16:10:00|10578|10576.5|10577.5|10576|10578|10576.5|10577.5|10576|1058
1683130500000|2023-05-03 16:15:00|10577|10575.5|10577.5|10576|10577.5|10576|10577|10575.5|455
1683130800000|2023-05-03 16:20:00|10578|10576.5|10578|10576.5|10578.5|10576.5|10577.5|10576|743
1683131100000|2023-05-03 16:25:00|10578.5|10577|10578|10576.5|10578.5|10577|10578|10576.5|413
1683131400000|2023-05-03 16:30:00|10578.5|10577|10578.5|10577|10578.5|10577|10578|10576.5|393
1683131700000|2023-05-03 16:35:00|10579|10577.5|10577.5|10576|10579|10577.5|10577.5|10576|663
1683132000000|2023-05-03 16:40:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|629
1683132300000|2023-05-03 16:45:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|429
1683132600000|2023-05-03 16:50:00|10576.5|10575|10576.5|10575|10577|10575|10576|10574.5|192
1683132900000|2023-05-03 16:55:00|10576|10574.5|10576|10574.5|10576.5|10575|10576|10574.5|199
1683133200000|2023-05-03 17:00:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|61
1683133500000|2023-05-03 17:05:00|||||||||3
1683133800000|2023-05-03 17:10:00|||||||||5
1683134100000|2023-05-03 17:15:00|10576|10574.5|10576|10574.5|10576|10574.5|10576|10574.5|123
1683134400000|2023-05-03 17:20:00|10575.5|10574|10575.5|10574|10575.5|10574|10575|10573.5|366
1683134700000|2023-05-03 17:25:00|||||||||300
1683135000000|2023-05-03 17:30:00|10576|10574.5|10576|10574.5|10576|10574.5|10576|10574.5|68
1683135300000|2023-05-03 17:35:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|102
1683135600000|2023-05-03 17:40:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|651
1683135900000|2023-05-03 17:45:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10576|51
1683136200000|2023-05-03 17:50:00|10577|10575.5|10576|10574.5|10577|10575.5|10576|10574.5|274
1683136500000|2023-05-03 17:55:00|10575.5|10574|10576|10574|10576.5|10575|10575|10573.5|860
1683136800000|2023-05-03 18:00:00|10575|10573.5|10578.5|10577|10580.5|10579|10575|10573|1343
1683137100000|2023-05-03 18:05:00|10578|10576.5|10574.5|10573|10579|10577.5|10574.5|10573|494
1683137400000|2023-05-03 18:10:00|10574|10572.5|10575.5|10574|10576|10574.5|10574|10572.5|495
1683137700000|2023-05-03 18:15:00|10575|10573.5|10574.5|10573|10575|10574|10574|10572.5|309
1683138000000|2023-05-03 18:20:00|10573.5|10572.5|10574|10572.5|10574.5|10573|10573|10571.5|605
1683138300000|2023-05-03 18:25:00|10574.5|10572|10574.5|10572.5|10574.5|10573|10573|10571.5|222
1683138600000|2023-05-03 18:30:00|10574|10572|10571.5|10570|10574.5|10572.5|10571.5|10569.5|1260
1683138900000|2023-05-03 18:35:00|10572|10570.5|10571.5|10570|10574|10572.5|10571|10569.5|1351
1683139200000|2023-05-03 18:40:00|10571|10569.5|10573|10571.5|10574.5|10573|10571|10569.5|571
1683139500000|2023-05-03 18:45:00|10572.5|10571|10572.5|10571|10573|10571.5|10571|10569.5|784
1683139800000|2023-05-03 18:50:00|10572|10570.5|10571.5|10570|10573.5|10572|10571|10569.5|779
1683140100000|2023-05-03 18:55:00|10571|10569.5|10572|10570|10572|10570.5|10570.5|10569|134
1683140400000|2023-05-03 19:00:00|10571.5|10570.5|10572|10570.5|10573|10571.5|10571.5|10570|338
1683140700000|2023-05-03 19:05:00|10571.5|10570|10570.5|10569|10572.5|10571|10570|10568.5|1518
1683141000000|2023-05-03 19:10:00|10571|10569.5|10572|10570|10572.5|10571|10570.5|10568.5|454
1683141300000|2023-05-03 19:15:00|10571.5|10570.5|10575.5|10574|10576|10574.5|10571|10569.5|552
1683141600000|2023-05-03 19:20:00|10576|10574.5|10576|10574.5|10577|10575.5|10574.5|10573|428
1683141900000|2023-05-03 19:25:00|10576.5|10575|10577|10575.5|10578|10576|10576|10574.5|158
1683142200000|2023-05-03 19:30:00|10577.5|10576|10576|10574.5|10577.5|10576|10576|10574.5|235
1683142500000|2023-05-03 19:35:00|10575.5|10574|10577.5|10576|10577.5|10576|10575.5|10574|238
1683142800000|2023-05-03 19:40:00|10578|10576.5|10580|10578.5|10580|10578.5|10578|10576|900
1683143100000|2023-05-03 19:45:00|10580.5|10579|10582|10580|10582.5|10581|10580|10578.5|453
1683143400000|2023-05-03 19:50:00|10581.5|10580.5|10583.5|10582|10584|10582|10581.5|10580|561
1683143700000|2023-05-03 19:55:00|10583|10581.5|10583.5|10582|10584|10582.5|10582.5|10581|492
1683159300000|2023-05-04 00:15:00|10589.5|10588|10587|10585.5|10589.5|10588|10587|10585.5|734
1683159600000|2023-05-04 00:20:00|10587.5|10586|10587.5|10586|10588|10586.5|10587|10585.5|125
1683159900000|2023-05-04 00:25:00|10588|10586.5|10588|10586|10588|10586.5|10587.5|10586|150
1683160200000|2023-05-04 00:30:00|10588.5|10586.5|10588.5|10587|10588.5|10587|10588.5|10586.5|227
1683160500000|2023-05-04 00:35:00|10589|10587.5|10589|10587.5|10589|10587.5|10588.5|10587|204
1683160800000|2023-05-04 00:40:00|10589.5|10588|10589|10587.5|10589.5|10588|10588.5|10587|155
1683161100000|2023-05-04 00:45:00|10588.5|10587|10588.5|10587|10589|10587.5|10588.5|10587|12
1683161400000|2023-05-04 00:50:00|||||||||21
1683161700000|2023-05-04 00:55:00|||||||||19
1683162000000|2023-05-04 01:00:00|10588|10586.5|10588.5|10587|10588.5|10587|10588|10586.5|76
1683162300000|2023-05-04 01:05:00|10588|10586.5|10588.5|10586.5|10588.5|10586.5|10588|10586.5|14
1683162600000|2023-05-04 01:10:00|10588|10586|10587.5|10585.5|10588|10586|10587|10585.5|197
1683162900000|2023-05-04 01:15:00||10586||10586||10586||10585.5|33
1683163200000|2023-05-04 01:20:00|10587|10585.5|10587|10585.5|10587.5|10585.5|10587|10585.5|42
1683163500000|2023-05-04 01:25:00|10587.5|10586|10586.5|10585|10587.5|10586|10586.5|10585|230
1683163800000|2023-05-04 01:30:00|10586|10584.5|10586|10584.5|10586|10584.5|10586|10584.5|47
1683164100000|2023-05-04 01:35:00|10585.5|10584|10585.5|10584|10585.5|10584|10585.5|10584|7
1683164400000|2023-05-04 01:40:00|10586|10584.5|10586|10584|10586|10584.5|10586|10584|10
1683164700000|2023-05-04 01:45:00||10584.5||10584||10584.5||10584|0
1683165000000|2023-05-04 01:50:00||10584.5||10584.5||10584.5||10584.5|0
1683165300000|2023-05-04 01:55:00|10585.5|10584|10585.5|10584|10586|10584.5|10585.5|10584|0
1683165600000|2023-05-04 02:00:00|10585|10583.5|10584.5|10583|10585.5|10583.5|10584.5|10583|150
1683165900000|2023-05-04 02:05:00|10585|10583.5|10585|10583.5|10585|10583.5|10585|10583|69
1683166200000|2023-05-04 02:10:00|10584.5|10583|10584.5|10583|10585|10583|10584.5|10583|37
1683166500000|2023-05-04 02:15:00|10585|10583.5|10585|10583.5|10585|10583.5|10584.5|10583|2
1683166800000|2023-05-04 02:20:00|||||||||2
1683167100000|2023-05-04 02:25:00|10585.5|10584|10586|10584|10586|10584.5|10585.5|10584|27
1683167400000|2023-05-04 02:30:00||10584.5||10584.5||10584.5||10584|8
1683167700000|2023-05-04 02:35:00|10585.5|10584|10585.5|10584|10585.5|10584.5|10585.5|10584|41
1683168000000|2023-05-04 02:40:00|10586|10584.5|10586.5|10585|10586.5|10585|10585.5|10584|1
1683168300000|2023-05-04 02:45:00|10586|10584.5|10586.5|10585|10586.5|10585|10586|10584.5|16
1683168600000|2023-05-04 02:50:00|10586|10584.5|10586|10584.5|10586|10585|10586|10584.5|0
1683168900000|2023-05-04 02:55:00|10586.5||10586||10586.5||10586||1
1683169200000|2023-05-04 03:00:00|10586.5|10585|10586.5|10585|10586.5|10585|10586.5|10585|0
1683169500000|2023-05-04 03:05:00|10586|10584.5|10586|10584.5|10586.5|10585|10586|10584.5|28
1683169800000|2023-05-04 03:10:00|10585.5|10584|10585.5|10584|10586|10584.5|10585.5|10584|0
1683170100000|2023-05-04 03:15:00|10586||10585.5||10586||10585.5||4
1683170400000|2023-05-04 03:20:00|10586||10585.5||10586||10585.5||0
1683171000000|2023-05-04 03:30:00||10583.5||10584||10584||10583.5|0
1683171900000|2023-05-04 03:45:00|10586|10584.5|10586|10584.5|10586|10584.5|10586|10584.5|7
1683172200000|2023-05-04 03:50:00|10586.5|10585|10586|10584.5|10586.5|10585|10586|10584.5|33
1683172800000|2023-05-04 04:00:00|10586.5|10585|10586.5|10585|10586.5|10585|10586|10584.5|4
1683173100000|2023-05-04 04:05:00|10587|10585.5|10587|10585.5|10587|10585.5|10587|10585.5|5
1683173400000|2023-05-04 04:10:00|||||||||1
1683173700000|2023-05-04 04:15:00|||||||||1
1683174000000|2023-05-04 04:20:00|10587.5|10586|10587.5|10586|10587.5|10586|10587.5|10586|28
1683174300000|2023-05-04 04:25:00|10588|10586.5|10588|10586.5|10588.5|10587|10587.5|10586|102
1683174600000|2023-05-04 04:30:00|10587.5|10586|10587|10585.5|10588|10586|10587|10585.5|20
1683174900000|2023-05-04 04:35:00|10587.5|10586|10586.5|10585|10587.5|10586|10586.5|10585|52
1683175200000|2023-05-04 04:40:00|||||||||4
1683175500000|2023-05-04 04:45:00|10587|10585.5|10587|10585.5|10587|10585.5|10587|10585.5|5
1683175800000|2023-05-04 04:50:00|10586.5|10585|10586.5|10585|10586.5|10585|10586.5|10585|23
1683176100000|2023-05-04 04:55:00|10586|10584.5|10586|10584.5|10586|10584.5|10585.5|10584|41
1683176400000|2023-05-04 05:00:00|10585.5|10584|10585.5|10584|10585.5|10584|10585|10583.5|6
1683176700000|2023-05-04 05:05:00|10585|10583.5|10585|10583.5|10585.5|10584|10585|10583.5|6
1683177000000|2023-05-04 05:10:00|10584.5|10583|10585|10583|10585|10583|10584.5|10583|21
1683177300000|2023-05-04 05:15:00|10584.5|10583.5|10585|10583.5|10585|10583.5|10584.5|10583|64
1683177600000|2023-05-04 05:20:00|||||||||12
1683177900000|2023-05-04 05:25:00|10584.5|10583|10585|10583.5|10585|10583.5|10584.5|10583|114
1683178200000|2023-05-04 05:30:00|10584.5|10583|10584.5|10583|10584.5|10583|10584.5|10582.5|176
1683178500000|2023-05-04 05:35:00|10584|10582.5|10583.5|10582|10584|10582.5|10583.5|10582|179
1683178800000|2023-05-04 05:40:00|10583|10581.5|10583.5|10581.5|10583.5|10582|10583|10581.5|110
1683179100000|2023-05-04 05:45:00|10583|10582|10583.5|10582|10584|10582.5|10583|10581.5|127
1683179400000|2023-05-04 05:50:00|10583|10581.5|10582.5|10581|10583|10581.5|10582.5|10581|202
1683179700000|2023-05-04 05:55:00|10583|10581.5|10584|10582.5|10584|10582.5|10582.5|10581|230
1683180000000|2023-05-04 06:00:00|10584.5|10583|10582.5|10581|10584.5|10583|10582|10580.5|1447
1683180300000|2023-05-04 06:05:00|10583|10581.5|10582.5|10581|10584.5|10583|10582.5|10581|988
1683180600000|2023-05-04 06:10:00|10583|10581.5|10582|10580.5|10583|10581.5|10580|10578.5|2864
1683180900000|2023-05-04 06:15:00|10582.5|10581|10581.5|10580|10583|10581.5|10581.5|10580|1494
1683181200000|2023-05-04 06:20:00|10582|10580.5|10581.5|10580|10582|10580.5|10580.5|10578.5|1221
1683181500000|2023-05-04 06:25:00|10582|10579.5|10581|10579.5|10582|10580.5|10580.5|10579|419
1683181800000|2023-05-04 06:30:00|10581.5|10580|10583|10581.5|10583.5|10582|10581|10579.5|1467
1683182100000|2023-05-04 06:35:00|10583.5|10582|10584|10582.5|10584|10582.5|10583|10581.5|2308
1683182400000|2023-05-04 06:40:00|10584.5|10583|10583.5|10582|10585|10583.5|10583|10581.5|1844
1683182700000|2023-05-04 06:45:00|10584|10582.5|10582.5|10581|10585|10583.5|10582|10580.5|1765
1683183000000|2023-05-04 06:50:00|10583|10581.5|10582|10580.5|10583|10581.5|10581|10579.5|1163
1683183300000|2023-05-04 06:55:00|10582.5|10581|10582|10580.5|10582.5|10581|10582|10580.5|2059
1683183600000|2023-05-04 07:00:00|10582.5|10581|10580.5|10579|10583|10581.5|10579.5|10578|4991
1683183900000|2023-05-04 07:05:00|10581|10579.5|10581|10579.5|10582|10580.5|10580|10578.5|1554
1683184200000|2023-05-04 07:10:00|10581.5|10580|10578|10576.5|10582.5|10581|10578|10576.5|5825
1683184500000|2023-05-04 07:15:00|10578.5|10577|10578.5|10577|10581|10579.5|10577.5|10576|4551
1683184800000|2023-05-04 07:20:00|10579|10577.5|10577|10575.5|10579.5|10578|10577|10575.5|5783
1683185100000|2023-05-04 07:25:00|10577.5|10576|10577|10575.5|10580|10578.5|10576.5|10575|4620
1683185400000|2023-05-04 07:30:00|10577.5|10576|10576.5|10575|10577.5|10576|10576.5|10575|1928
1683185700000|2023-05-04 07:35:00|10577|10575.5|10576|10574.5|10577|10575.5|10575.5|10574|3828
1683186000000|2023-05-04 07:40:00|10576.5|10575|10577.5|10575.5|10578.5|10577|10576|10574.5|2127
1683186300000|2023-05-04 07:45:00|10577|10576|10579|10577.5|10579|10577.5|10577|10576|1881
1683186600000|2023-05-04 07:50:00|10579.5|10578|10579.5|10578|10580|10578.5|10579|10577|1611
1683186900000|2023-05-04 07:55:00|10579|10577.5|10579.5|10578|10580.5|10578.5|10579|10577.5|1567
1683187200000|2023-05-04 08:00:00|10580|10578.5|10579.5|10578|10580|10578.5|10579|10577.5|4871
1683187500000|2023-05-04 08:05:00|10580|10578.5|10580|10578.5|10580.5|10579|10579.5|10578|1841
1683187800000|2023-05-04 08:10:00|10580.5|10578|10579.5|10578|10580.5|10579|10579|10577.5|4263
1683188100000|2023-05-04 08:15:00|10579|10577.5|10577.5|10576|10579.5|10578|10577.5|10576|2798
1683188400000|2023-05-04 08:20:00|10578|10576.5|10580|10578.5|10580|10578.5|10578|10576.5|2856
1683188700000|2023-05-04 08:25:00|10579.5|10578|10578|10576.5|10580|10578.5|10578|10576.5|1915
1683189000000|2023-05-04 08:30:00|10578.5|10577|10578|10576.5|10578.5|10577|10577.5|10576|1085
1683189300000|2023-05-04 08:35:00|10577.5|10576|10578.5|10577|10578.5|10577|10577.5|10576|1098
1683189600000|2023-05-04 08:40:00|10579|10577.5|10578|10576.5|10579.5|10578|10578|10576.5|3948
1683189900000|2023-05-04 08:45:00|10578.5|10577|10577.5|10576|10578.5|10577|10577.5|10576|2468
1683190200000|2023-05-04 08:50:00|10578|10576.5|10578.5|10577|10578.5|10577|10577.5|10576|590
1683190500000|2023-05-04 08:55:00|10579|10577.5|10581.5|10580|10581.5|10580|10579|10577.5|2718
1683190800000|2023-05-04 09:00:00|10581|10579.5|10579|10577.5|10581.5|10580|10578|10576.5|5653
1683191100000|2023-05-04 09:05:00|10579.5|10578|10579|10577.5|10579.5|10578|10578.5|10577|2049
1683191400000|2023-05-04 09:10:00|10578.5|10577|10579|10577.5|10579.5|10578|10578.5|10577|724
1683191700000|2023-05-04 09:15:00|10579.5|10578|10578.5|10577|10579.5|10578|10578.5|10577|1606
1683192000000|2023-05-04 09:20:00|10579|10577.5|10580|10578.5|10580|10578.5|10578.5|10577|3274
1683192300000|2023-05-04 09:25:00|10580.5|10579|10579|10577.5|10580.5|10579|10579|10577.5|1096
1683192600000|2023-05-04 09:30:00|10579.5|10578|10579|10577.5|10580|10578.5|10579|10577.5|1704
1683192900000|2023-05-04 09:35:00|10579.5|10578|10578.5|10577|10579.5|10578|10578|10576.5|2893
1683193200000|2023-05-04 09:40:00|10578|10576.5|10578|10576.5|10578|10576.5|10577.5|10576|3084
1683193500000|2023-05-04 09:45:00|10578.5|10577|10578|10576.5|10578.5|10577|10578|10576.5|1348
1683193800000|2023-05-04 09:50:00|10578.5|10577|10578.5|10577|10579|10577.5|10578|10576.5|3043
1683194100000|2023-05-04 09:55:00|10579|10577.5|10578.5|10576.5|10579|10577.5|10578|10576.5|952
1683194400000|2023-05-04 10:00:00|10579|10577|10580.5|10579|10580.5|10579|10578.5|10577|3971
1683194700000|2023-05-04 10:05:00|10581|10579.5|10581.5|10580|10581.5|10580|10580|10578.5|1585
1683195000000|2023-05-04 10:10:00|10582|10580.5|10580|10578.5|10582|10580.5|10579.5|10578|2158
1683195300000|2023-05-04 10:15:00|10579.5|10578|10580|10578.5|10580|10578.5|10579.5|10578|1164
1683195600000|2023-05-04 10:20:00|10580.5|10579|10579.5|10578|10581|10579.5|10579|10577.5|6496
1683195900000|2023-05-04 10:25:00|10579|10577.5|10579|10577.5|10579.5|10578|10578.5|10577|2798
1683196200000|2023-05-04 10:30:00|10579.5|10578|10578|10576.5|10579.5|10578|10578|10576.5|1522
1683196500000|2023-05-04 10:35:00|10578.5|10577|10578.5|10577|10579|10577.5|10578|10576.5|4503
1683196800000|2023-05-04 10:40:00|10578|10576.5|10578.5|10577|10578.5|10577|10578|10576.5|961
1683197100000|2023-05-04 10:45:00|10579|10577.5|10580|10578.5|10580|10578.5|10579|10577.5|796
1683197400000|2023-05-04 10:50:00|10579.5|10578|10581|10579.5|10581.5|10579.5|10579.5|10578|2346
1683197700000|2023-05-04 10:55:00|10581.5|10580|10582|10580.5|10582|10580.5|10581|10579.5|1499
1683198000000|2023-05-04 11:00:00|10581.5|10580|10581|10579.5|10582|10580.5|10581|10579.5|815
1683198300000|2023-05-04 11:05:00|10580.5|10579|10580.5|10579|10581.5|10580|10580|10578.5|3043
1683198600000|2023-05-04 11:10:00|10581|10579.5|10580|10578.5|10581|10579.5|10580|10578.5|2040
1683198900000|2023-05-04 11:15:00|10579.5|10578|10580|10578.5|10580.5|10579|10579.5|10578|1100
1683199200000|2023-05-04 11:20:00|10580.5|10579|10581|10579.5|10581.5|10580|10579.5|10578|1819
1683199500000|2023-05-04 11:25:00|10581.5|10580|10580.5|10579|10581.5|10580|10580|10578.5|4576
1683199800000|2023-05-04 11:30:00|10580|10578.5|10580|10578.5|10581|10579.5|10580|10578.5|1694
1683200100000|2023-05-04 11:35:00|10580.5|10578|10580|10578.5|10580.5|10579|10579.5|10578|3598
1683200400000|2023-05-04 11:40:00|10579.5|10578|10579.5|10578|10580.5|10579|10579|10577.5|6986
1683200700000|2023-05-04 11:45:00|10579|10577.5|10579.5|10578|10580|10578.5|10579|10577.5|5899
1683201000000|2023-05-04 11:50:00|10580|10578.5|10581.5|10580|10582|10580.5|10579.5|10578|1899
1683201300000|2023-05-04 11:55:00|10582|10580.5|10578.5|10577|10582|10580.5|10578.5|10577|3530
1683201600000|2023-05-04 12:00:00|10579|10577.5|10576.5|10575|10579|10577.5|10576.5|10575|4460
1683201900000|2023-05-04 12:05:00|10576|10574.5|10575|10573.5|10577.5|10575.5|10575|10573.5|2378
1683202200000|2023-05-04 12:10:00|10574.5|10573|10574.5|10573|10576|10574.5|10573.5|10571.5|2727
1683202500000|2023-05-04 12:15:00|10575|10572.5|10590.5|10589|10595.5|10593.5|10573|10570.5|11392
1683202800000|2023-05-04 12:20:00|10591|10588.5|10587.5|10586|10592|10590.5|10586.5|10585|8280
1683203100000|2023-05-04 12:25:00|10588|10586.5|10591.5|10589.5|10591.5|10590|10587.5|10586|7197
1683203400000|2023-05-04 12:30:00|10591|10588|10589|10587.5|10593.5|10592|10588|10586.5|5550
1683203700000|2023-05-04 12:35:00|10589.5|10588|10594|10592.5|10594.5|10592.5|10589.5|10588|4209
1683204000000|2023-05-04 12:40:00|10594.5|10593|10594|10592.5|10596|10594.5|10593|10591.5|10733
1683204300000|2023-05-04 12:45:00|10594.5|10593|10589.5|10588|10594.5|10593|10589|10587.5|6235
1683204600000|2023-05-04 12:50:00|10589|10587.5|10587.5|10586|10590|10588.5|10587|10585.5|5705
1683204900000|2023-05-04 12:55:00|10588|10586.5|10585|10583.5|10589|10587|10585|10583.5|5119
1683205200000|2023-05-04 13:00:00|10585.5|10584|10587.5|10586|10588|10586.5|10582|10580.5|8434
1683205500000|2023-05-04 13:05:00|10588|10586.5|10581.5|10580|10588.5|10587|10581.5|10580|7875
1683205800000|2023-05-04 13:10:00|10582|10579.5|10581|10579.5|10584.5|10583|10579.5|10578|6856
1683206100000|2023-05-04 13:15:00|10581.5|10579|10582|10580.5|10582.5|10581|10578|10576.5|5063
1683206400000|2023-05-04 13:20:00|10581.5|10580|10586|10584.5|10586.5|10585|10581.5|10580|4558
1683206700000|2023-05-04 13:25:00|10586.5|10584|10585.5|10584|10586.5|10585|10585|10583.5|2612
1683207000000|2023-05-04 13:30:00|10586|10584.5|10585|10583.5|10588|10586.5|10584.5|10583|5399
1683207300000|2023-05-04 13:35:00|10585.5|10584|10589.5|10588|10589.5|10588|10585|10583.5|4416
1683207600000|2023-05-04 13:40:00|10590|10588.5|10592.5|10591|10593|10591.5|10590|10588.5|11963
1683207900000|2023-05-04 13:45:00|10593|10591.5|10590.5|10588.5|10594|10592.5|10590.5|10588.5|10439
1683208200000|2023-05-04 13:50:00|10590|10589|10589.5|10588|10592.5|10591|10589.5|10588|9727
1683208500000|2023-05-04 13:55:00|10589|10587.5|10591.5|10590|10591.5|10590|10588.5|10587|4131
1683208800000|2023-05-04 14:00:00|10592|10590.5|10592.5|10591|10594|10592.5|10591.5|10590|5126
1683209100000|2023-05-04 14:05:00|10593|10591.5|10592|10590.5|10593.5|10592|10591.5|10590|5789
1683209400000|2023-05-04 14:10:00|10591.5|10590|10591|10589.5|10593.5|10592|10591|10589.5|2722
1683209700000|2023-05-04 14:15:00|10590.5|10589|10595|10593.5|10597.5|10596|10590.5|10589|10603
1683210000000|2023-05-04 14:20:00|10595.5|10594|10598.5|10596.5|10599|10597.5|10595|10593.5|6337
1683210300000|2023-05-04 14:25:00|10598|10597|10600.5|10599|10603.5|10602|10598|10596.5|9438
1683210600000|2023-05-04 14:30:00|10600|10598.5|10601|10599.5|10603.5|10602|10600|10598.5|4191
1683210900000|2023-05-04 14:35:00|10601.5|10600|10601|10599.5|10602.5|10601|10599|10597.5|3846
1683211200000|2023-05-04 14:40:00|10601.5|10600|10601.5|10600|10602.5|10600.5|10599.5|10598|4417
1683211500000|2023-05-04 14:45:00|10602|10600.5|10604.5|10603|10605|10603.5|10597|10595.5|11619
1683211800000|2023-05-04 14:50:00|10604|10602.5|10602.5|10601|10605|10603.5|10602|10600.5|6965
1683212100000|2023-05-04 14:55:00|10603|10601.5|10605.5|10604|10607|10605.5|10602|10600.5|3899
1683212400000|2023-05-04 15:00:00|10605|10603.5|10602|10600.5|10606|10604.5|10601.5|10600|6438
1683212700000|2023-05-04 15:05:00|10601.5|10600|10601|10599|10603|10601.5|10600.5|10599|6842
1683213000000|2023-05-04 15:10:00|10600.5|10599.5|10602|10600|10603.5|10602|10600|10598.5|3596
1683213300000|2023-05-04 15:15:00|10601.5|10600.5|10603|10601.5|10604|10602.5|10601|10599.5|6322
1683213600000|2023-05-04 15:20:00|10602.5|10601|10602|10600.5|10604|10602.5|10601|10599.5|3318
1683213900000|2023-05-04 15:25:00|10602.5|10600|10603|10601.5|10604|10602.5|10601.5|10600|3694
1683214200000|2023-05-04 15:30:00|10603.5|10602|10605.5|10604|10606.5|10605|10602.5|10601|5831
1683214500000|2023-05-04 15:35:00|10606|10604.5|10606|10604.5|10606.5|10605|10604.5|10603|10908
1683214800000|2023-05-04 15:40:00|10605.5|10604|10606|10604.5|10607|10605.5|10605|10603.5|5056
1683215100000|2023-05-04 15:45:00|10605.5|10604|10607.5|10606|10608|10606.5|10601.5|10600|17257
1683215400000|2023-05-04 15:50:00|10608|10606.5|10608|10606.5|10609|10607.5|10606.5|10605|7664
1683215700000|2023-05-04 15:55:00|10608.5|10607|10607.5|10606|10609.5|10608|10607.5|10606|10752
1683216000000|2023-05-04 16:00:00|10608|10606.5|10610|10608.5|10610.5|10609|10607.5|10606|4058
1683216300000|2023-05-04 16:05:00|10609.5|10608|10610.5|10609|10611|10609.5|10609.5|10608|5807
1683216600000|2023-05-04 16:10:00|10611|10609.5|10612.5|10611|10612.5|10611|10610.5|10609.5|1770
1683216900000|2023-05-04 16:15:00|10612|10610.5|10609|10607.5|10612|10610.5|10607.5|10606|2384
1683217200000|2023-05-04 16:20:00|10608.5|10607|10607.5|10606|10609.5|10607.5|10607.5|10606|527
1683217500000|2023-05-04 16:25:00|10608|10606.5|10608|10606.5|10608.5|10607|10606.5|10604.5|2171
1683217800000|2023-05-04 16:30:00|10607.5|10606|10610.5|10609|10611|10609|10607.5|10606|959
1683218100000|2023-05-04 16:35:00|10611|10609.5|10611|10609.5|10611.5|10610|10610|10608.5|1510
1683218400000|2023-05-04 16:40:00|10611.5|10609|10612|10610.5|10612|10610.5|10611|10609|288
1683218700000|2023-05-04 16:45:00|10611.5|10610|10610|10608.5|10612|10610.5|10610|10608.5|145
1683219000000|2023-05-04 16:50:00|10610.5|10609|10609.5|10608|10611|10609.5|10609|10607.5|425
1683219300000|2023-05-04 16:55:00|10609|10607.5|10609.5|10608|10610|10608.5|10609|10607.5|155
1683219600000|2023-05-04 17:00:00|10609|10607.5|10608|10606.5|10609.5|10608|10608|10606.5|309
1683219900000|2023-05-04 17:05:00|10607.5|10606|10607|10605.5|10607.5|10606.5|10605.5|10604|309
1683220200000|2023-05-04 17:10:00|10606.5|10605|10606|10604.5|10607|10605.5|10606|10604.5|164
1683220500000|2023-05-04 17:15:00|10605.5|10604|10605.5|10604|10606|10604.5|10604.5|10603|326
1683220800000|2023-05-04 17:20:00|10605|10603.5|10604|10602.5|10605.5|10604|10603|10601.5|435
1683221100000|2023-05-04 17:25:00|10604.5|10603|10603.5|10602|10605.5|10604|10603.5|10602|274
1683221400000|2023-05-04 17:30:00|10604|10602.5|10603|10601.5|10604|10602.5|10602.5|10601|344
1683221700000|2023-05-04 17:35:00|10603.5|10602|10603|10601.5|10603.5|10602|10602.5|10601|155
1683222000000|2023-05-04 17:40:00|10603.5|10602|10604.5|10603|10604.5|10603|10603|10601.5|371
1683222300000|2023-05-04 17:45:00|10605|10603.5|10605|10603.5|10605.5|10604|10604.5|10603|145
1683222600000|2023-05-04 17:50:00|10605.5|10604|10606|10604.5|10606|10604.5|10605|10603.5|257
1683222900000|2023-05-04 17:55:00|10605.5|10604|10604.5|10603|10606|10604.5|10604.5|10603|391
1683223200000|2023-05-04 18:00:00|10604|10602.5|10604.5|10603|10605|10603.5|10603.5|10602|401
1683223500000|2023-05-04 18:05:00|10605|10603.5|10604|10602.5|10605|10603.5|10604|10602.5|142
1683223800000|2023-05-04 18:10:00|10604.5|10603|10603|10601.5|10604.5|10603|10603|10601.5|161
1683224100000|2023-05-04 18:15:00|10603.5|10602|10604|10602.5|10604|10602.5|10603|10601.5|188
1683224400000|2023-05-04 18:20:00|10603.5|10602|10604.5|10603|10604.5|10603|10603.5|10602|124
1683224700000|2023-05-04 18:25:00|10605|10603.5|10605|10603.5|10605|10603.5|10604.5|10603|310
1683225000000|2023-05-04 18:30:00|10605.5|10604|10605|10603.5|10605.5|10604|10604.5|10603|152
1683225300000|2023-05-04 18:35:00|10604.5|10603|10607|10605.5|10607|10605.5|10604.5|10603|465
1683225600000|2023-05-04 18:40:00|10607.5|10606|10607|10605.5|10607.5|10606|10606.5|10605|211
1683225900000|2023-05-04 18:45:00|10607.5|10606|10606.5|10605|10607.5|10606|10606|10604.5|204
1683226200000|2023-05-04 18:50:00|10606|10604.5|10606|10604.5|10607|10605.5|10605.5|10604|206
1683226500000|2023-05-04 18:55:00|10606.5|10605|10606.5|10605|10606.5|10605|10605.5|10604|73
1683226800000|2023-05-04 19:00:00|10606|10604.5|10604|10602.5|10606.5|10604.5|10604|10602.5|216
1683227100000|2023-05-04 19:05:00|10603.5|10602|10603.5|10602|10604|10602.5|10603|10601.5|109
1683227400000|2023-05-04 19:10:00|10603|10601.5|10604|10602.5|10604|10602.5|10603|10601.5|55
1683227700000|2023-05-04 19:15:00|10604.5|10603|10604|10602.5|10604.5|10603|10604|10602.5|90
1683228000000|2023-05-04 19:20:00|10604.5|10603|10603.5|10602|10604.5|10603|10603.5|10602|67
1683228300000|2023-05-04 19:25:00|10604|10602.5|10603.5|10602|10604|10602.5|10603|10601.5|115
1683228600000|2023-05-04 19:30:00|10603|10601.5|10603|10601.5|10603.5|10602|10602.5|10601|120
1683228900000|2023-05-04 19:35:00|10602.5|10601|10602.5|10601|10603|10601.5|10602|10600.5|49
1683229200000|2023-05-04 19:40:00|10603|10600.5|10603.5|10602|10603.5|10602|10603|10600.5|61
1683229500000|2023-05-04 19:45:00|10604|10602.5|10602.5|10601|10604|10602.5|10602.5|10601|30
1683229800000|2023-05-04 19:50:00|10603|10601.5|10603|10601.5|10603.5|10602|10602.5|10601|187
1683230100000|2023-05-04 19:55:00|10602.5|10601|10603.5|10601.5|10604|10602.5|10602|10600.5|415
1683245700000|2023-05-05 00:15:00|10600|10599|10601.5|10600|10602|10600.5|10600|10598.5|376
1683246000000|2023-05-05 00:20:00|10602|10600.5|10601.5|10600|10602|10600.5|10601|10599.5|49
1683246300000|2023-05-05 00:25:00|10602|10599.5|10601.5|10600|10602|10600.5|10601.5|10599.5|49
1683246600000|2023-05-05 00:30:00|10601|10599.5|10601|10599.5|10601|10599.5|10601|10599.5|19
1683246900000|2023-05-05 00:35:00|10601.5|10600|10601.5|10600|10601.5|10600|10601.5|10600|36
1683247200000|2023-05-05 00:40:00|10602|10600.5|10601.5|10600|10602|10600.5|10601.5|10600|6
1683247500000|2023-05-05 00:45:00|10601|10599.5|10601.5|10600|10601.5|10600|10601|10599.5|50
1683247800000|2023-05-05 00:50:00|10602|10600.5|10600.5|10599|10602|10600.5|10600.5|10599|15
1683248100000|2023-05-05 00:55:00|10601|10599.5|10600.5|10599|10601|10599.5|10600.5|10599|10
1683248400000|2023-05-05 01:00:00|10601|10599.5|10600.5|10599|10601|10599.5|10600.5|10599|5
1683248700000|2023-05-05 01:05:00|10601|10599.5|10601|10599.5|10601|10599.5|10601|10599|2
1683249000000|2023-05-05 01:10:00|10600.5|10599|10600.5|10599|10600.5|10599.5|10600.5|10599|2
1683249600000|2023-05-05 01:20:00|10601|10599.5|10601|10599.5|10601|10599.5|10601|10599.5|28
1683249900000|2023-05-05 01:25:00|10600.5|10599|10600.5|10599|10601|10599.5|10600.5|10599|7
1683250200000|2023-05-05 01:30:00|10601|10599.5|10600.5|10599|10601|10599.5|10600.5|10599|20
1683250500000|2023-05-05 01:35:00|10601|10599.5|10601|10599|10601|10599.5|10601|10599|1
1683250800000|2023-05-05 01:40:00|10600.5|10599.5|10600.5|10598.5|10600.5|10599.5|10600|10598|39
1683251100000|2023-05-05 01:45:00|10600|10599|10600.5|10599|10600.5|10599|10600|10598|0
1683251400000|2023-05-05 01:50:00||10598.5||10598.5||10599||10598.5|2
1683251700000|2023-05-05 01:55:00||10599||10598.5||10599||10598.5|0
1683252000000|2023-05-05 02:00:00|10600|10599|10600|10598.5|10600.5|10599|10600|10598.5|0
1683252300000|2023-05-05 02:05:00|10599.5|10598|10599.5|10598|10600|10598.5|10599.5|10598|20
1683252600000|2023-05-05 02:10:00|10600|10598.5|10599.5|10598|10600|10598.5|10599.5|10598|2
1683253200000|2023-05-05 02:20:00|||||||||25
1683253500000|2023-05-05 02:25:00|10599|10597.5|10598.5|10597|10599|10597.5|10598.5|10597|0
1683253800000|2023-05-05 02:30:00|10599|10597.5|10599|10597|10599|10597.5|10599|10597|24
1683254100000|2023-05-05 02:35:00||10597.5||10597.5||10597.5||10597|12
1683254400000|2023-05-05 02:40:00|||||||||1
1683256200000|2023-05-05 03:10:00|||||||||30
1683256500000|2023-05-05 03:15:00|||||||||12
1683257100000|2023-05-05 03:25:00|10599.5|10598|10599.5|10598|10600|10598.5|10599.5|10598|55
1683257700000|2023-05-05 03:35:00|10599|10597.5|10599.5|10598|10599.5|10598|10599|10597.5|14
1683258900000|2023-05-05 03:55:00|10599|10597.5|10599|10597.5|10599|10597.5|10599|10597.5|5
1683259800000|2023-05-05 04:10:00|||||||||3
1683260700000|2023-05-05 04:25:00|10599.5|10598|10599.5|10597.5|10599.5|10598|10599.5|10597.5|30
1683261000000|2023-05-05 04:30:00|10599||10599||10599||10599||0
1683261900000|2023-05-05 04:45:00|||||||||1
1683262200000|2023-05-05 04:50:00|10598.5|10597|10598.5|10597|10598.5|10597|10598.5|10597|39
1683262500000|2023-05-05 04:55:00|||||||||145
1683262800000|2023-05-05 05:00:00|||||||||4
1683263700000|2023-05-05 05:15:00|10597.5|10596|10597.5|10596|10598.5|10597|10597.5|10596|567
1683264000000|2023-05-05 05:20:00|||||||||5
1683264300000|2023-05-05 05:25:00|10597|10595.5|10597|10595.5|10597|10595.5|10597|10595.5|106
1683264600000|2023-05-05 05:30:00|10597.5|10596|10597|10595.5|10597.5|10596|10597|10595.5|103
1683264900000|2023-05-05 05:35:00|10597.5|10596|10597|10595.5|10597.5|10596|10597|10595.5|59
1683265200000|2023-05-05 05:40:00|10596.5|10595|10594.5|10593|10596.5|10595|10593.5|10592|368
1683265500000|2023-05-05 05:45:00|10594|10592.5|10594|10592.5|10595|10593|10594|10592.5|244
1683265800000|2023-05-05 05:50:00|10594.5|10593|10595|10593.5|10595.5|10594|10594|10593|234
1683266100000|2023-05-05 05:55:00|10595.5|10594|10595|10593.5|10596.5|10595|10595|10593.5|159
1683266400000|2023-05-05 06:00:00|10596|10594.5|10601|10599.5|10601.5|10600|10596|10594.5|1750
1683266700000|2023-05-05 06:05:00|10600.5|10599|10600|10598|10600.5|10599|10598|10596.5|467
1683267000000|2023-05-05 06:10:00|10600.5|10598.5|10600|10598.5|10602|10600|10599.5|10598|624
1683267300000|2023-05-05 06:15:00|10599.5|10598|10596|10594.5|10600|10598.5|10595.5|10594|2183
1683267600000|2023-05-05 06:20:00|10595.5|10594|10594|10592.5|10596|10594.5|10594|10592.5|2227
1683267900000|2023-05-05 06:25:00|10594.5|10593|10595|10593|10595.5|10594|10593.5|10592|1360
1683268200000|2023-05-05 06:30:00|10594.5|10593.5|10594.5|10593|10596|10594.5|10594|10592.5|1108
1683268500000|2023-05-05 06:35:00|10594|10592.5|10592.5|10591|10594|10592.5|10591.5|10589.5|1704
1683268800000|2023-05-05 06:40:00|10592|10590.5|10595.5|10593.5|10596|10594.5|10592|10590.5|1966
1683269100000|2023-05-05 06:45:00|10596|10594|10592.5|10591|10596.5|10595|10592.5|10591|3876
1683269400000|2023-05-05 06:50:00|10593|10591.5|10592.5|10591|10593.5|10592|10591.5|10590|1475
1683269700000|2023-05-05 06:55:00|10593|10591.5|10594.5|10593|10595|10593.5|10592.5|10591|1372
1683270000000|2023-05-05 07:00:00|10595|10593.5|10598.5|10597|10598.5|10597|10594.5|10593|4489
1683270300000|2023-05-05 07:05:00|10598|10596.5|10598|10596.5|10598.5|10596.5|10596|10594.5|2877
1683270600000|2023-05-05 07:10:00|10597.5|10596|10595.5|10594|10598|10596|10594.5|10593|1738
1683270900000|2023-05-05 07:15:00|10595|10593.5|10595.5|10594|10596.5|10595|10595|10593.5|2371
1683271200000|2023-05-05 07:20:00|10596|10594.5|10595.5|10594|10596|10594.5|10594.5|10592.5|2001
1683271500000|2023-05-05 07:25:00|10596|10594.5|10595|10593.5|10596|10594.5|10594|10592.5|3439
1683271800000|2023-05-05 07:30:00|10594.5|10593|10594.5|10593|10595|10593.5|10593|10591.5|2599
1683272100000|2023-05-05 07:35:00|10594|10592.5|10594|10592.5|10594.5|10593|10593|10591|3270
1683272400000|2023-05-05 07:40:00|10594.5|10592|10594|10592.5|10594.5|10593|10593.5|10592|1485
1683272700000|2023-05-05 07:45:00|10593.5|10592|10593.5|10592|10594|10592.5|10593|10591.5|2067
1683273000000|2023-05-05 07:50:00|10594|10592.5|10594.5|10593|10595|10593.5|10593.5|10592|1923
1683273300000|2023-05-05 07:55:00|10595|10593.5|10596|10594.5|10596.5|10595|10594.5|10593|1276
1683273600000|2023-05-05 08:00:00|10595.5|10594|10597|10595.5|10597.5|10596|10595.5|10594|2704
1683273900000|2023-05-05 08:05:00|10596.5|10595|10596.5|10594.5|10597|10595.5|10595.5|10594|3187
1683274200000|2023-05-05 08:10:00|10596|10595|10596.5|10595|10597.5|10596|10596|10594.5|1800
1683274500000|2023-05-05 08:15:00|10596|10594.5|10597|10595.5|10598|10596.5|10596|10594.5|2628
1683274800000|2023-05-05 08:20:00|10597.5|10596|10599.5|10597.5|10599.5|10598|10597|10595.5|3155
1683275100000|2023-05-05 08:25:00|10599|10598|10598|10596.5|10599|10598|10597.5|10596|2274
1683275400000|2023-05-05 08:30:00|10597.5|10596|10597.5|10596|10598|10596.5|10597|10595.5|1178
1683275700000|2023-05-05 08:35:00|10597|10595.5|10597|10595.5|10597.5|10595.5|10596.5|10595|2833
1683276000000|2023-05-05 08:40:00|10597.5|10596|10597|10595.5|10598|10596.5|10596.5|10595|2599
1683276300000|2023-05-05 08:45:00|10596.5|10595|10596.5|10595|10597|10595|10596|10594.5|4354
1683276600000|2023-05-05 08:50:00|10597|10595.5|10595|10593.5|10597|10595.5|10594.5|10593|2437
1683276900000|2023-05-05 08:55:00|10594.5|10593|10595|10593|10595.5|10593.5|10594|10592.5|1790
1683277200000|2023-05-05 09:00:00|10595.5|10593.5|10596.5|10595|10597|10595.5|10595|10593.5|4322
1683277500000|2023-05-05 09:05:00|10597|10595.5|10596.5|10595|10598|10596.5|10596.5|10595|2075
1683277800000|2023-05-05 09:10:00|10597|10595.5|10596|10594.5|10597|10595.5|10595.5|10594|1613
1683278100000|2023-05-05 09:15:00|10595.5|10594|10596.5|10595|10596.5|10595|10595.5|10594|1765
1683278400000|2023-05-05 09:20:00|10596|10594.5|10594|10592.5|10596|10594.5|10594|10592.5|2614
1683278700000|2023-05-05 09:25:00|10594.5|10593|10594|10592.5|10594.5|10593|10594|10592.5|2802
1683279000000|2023-05-05 09:30:00|10594.5|10593|10594|10592.5|10594.5|10593|10593.5|10592|1979
1683279300000|2023-05-05 09:35:00|10593.5|10592|10592.5|10591|10593.5|10592|10591.5|10590|2222
1683279600000|2023-05-05 09:40:00|10592|10590.5|10592.5|10591|10592.5|10591|10591.5|10590|7495
1683279900000|2023-05-05 09:45:00|10592|10590.5|10592|10590|10592.5|10591|10591.5|10590|1811
1683280200000|2023-05-05 09:50:00|10591.5|10590.5|10592|10590.5|10593|10591.5|10591.5|10590.5|1986
1683280500000|2023-05-05 09:55:00|10592.5|10591|10593|10591.5|10593.5|10592|10592.5|10590.5|2657
1683280800000|2023-05-05 10:00:00|10593.5|10592|10593.5|10591.5|10593.5|10592|10592.5|10591|7654
1683281100000|2023-05-05 10:05:00|10593|10592|10594|10592.5|10594|10592.5|10592.5|10591|2982
1683281400000|2023-05-05 10:10:00|10594.5|10593|10593.5|10592|10594.5|10593|10593.5|10592|2175
1683281700000|2023-05-05 10:15:00|10594|10592.5|10593|10591.5|10594|10592.5|10593|10591.5|515
1683282000000|2023-05-05 10:20:00|10592.5|10591|10591.5|10589.5|10592.5|10591|10591.5|10589.5|1722
1683282300000|2023-05-05 10:25:00|10591|10590|10591.5|10590|10592|10590.5|10591|10589.5|3701
1683282600000|2023-05-05 10:30:00|10592|10589.5|10592|10590.5|10592|10590.5|10591.5|10589.5|1993
1683282900000|2023-05-05 10:35:00|10591.5|10590|10592|10590.5|10592|10590.5|10591.5|10590|1598
1683283200000|2023-05-05 10:40:00|10591.5|10590|10591.5|10590|10592.5|10591|10591|10589.5|1654
1683283500000|2023-05-05 10:45:00|10592|10589.5|10592|10590.5|10592|10590.5|10591.5|10589.5|504
1683283800000|2023-05-05 10:50:00|10591.5|10590|10592|10590.5|10592|10590.5|10591.5|10590|877
1683284100000|2023-05-05 10:55:00|10591.5|10590|10591|10589.5|10591.5|10590|10590.5|10589|1024
1683284400000|2023-05-05 11:00:00|10590.5|10589|10590.5|10589|10591|10589.5|10590.5|10589|2264
1683284700000|2023-05-05 11:05:00|10590|10588.5|10590.5|10589|10591|10589.5|10590|10588.5|4490
1683285000000|2023-05-05 11:10:00|10591|10589.5|10590.5|10589|10591|10589.5|10590|10588.5|822
1683285300000|2023-05-05 11:15:00|10591|10589.5|10591.5|10589.5|10592|10590.5|10591|10589.5|1524
1683285600000|2023-05-05 11:20:00|10591|10590|10592|10590.5|10592|10590.5|10591|10589.5|3870
1683285900000|2023-05-05 11:25:00|10592.5|10591|10593|10591.5|10593|10591.5|10592|10590.5|1319
1683286200000|2023-05-05 11:30:00|10593.5|10592|10592|10590.5|10593.5|10592|10591.5|10590|1178
1683286500000|2023-05-05 11:35:00|10592.5|10591|10593.5|10592|10593.5|10592|10592|10590.5|1154
1683286800000|2023-05-05 11:40:00|10594|10592.5|10594|10592.5|10594|10592.5|10594|10592.5|546
1683287100000|2023-05-05 11:45:00|10593.5|10592|10594.5|10593|10594.5|10593|10593.5|10592|1546
1683287400000|2023-05-05 11:50:00|10594|10592.5|10593.5|10592|10594|10592.5|10593|10591.5|1788
1683287700000|2023-05-05 11:55:00|10593|10591.5|10592.5|10590.5|10593|10591.5|10592|10590.5|620
1683288000000|2023-05-05 12:00:00|10592|10591|10592|10590.5|10593|10591.5|10591.5|10590|1489
1683288300000|2023-05-05 12:05:00|10592.5|10591|10593|10591.5|10593|10591.5|10592|10590.5|975
1683288600000|2023-05-05 12:10:00|10592.5|10591|10593|10591.5|10593|10591.5|10592.5|10591|3481
1683288900000|2023-05-05 12:15:00|10592.5|10591|10594.5|10593|10594.5|10593|10592.5|10591|5733
1683289200000|2023-05-05 12:20:00|10594|10592.5|10592|10590.5|10594.5|10593|10592|10590.5|4821
1683289500000|2023-05-05 12:25:00|10592.5|10591|10594|10591|10594|10591.5|10591.5|10590|2120
1683289800000|2023-05-05 12:30:00|10591|10587.5|10588.5|10587|10591|10588.5|10584|10580.5|9496
1683290100000|2023-05-05 12:35:00|10589|10587.5|10586|10584.5|10589.5|10588|10585.5|10584|4132
1683290400000|2023-05-05 12:40:00|10586.5|10585|10586.5|10585|10588|10586.5|10586|10584.5|4375
1683290700000|2023-05-05 12:45:00|10586|10584.5|10589|10587.5|10589.5|10588|10586|10584.5|3638
1683291000000|2023-05-05 12:50:00|10589.5|10588|10589.5|10588|10590|10588.5|10588.5|10587|3538
1683291300000|2023-05-05 12:55:00|10589|10587.5|10589|10587.5|10590|10588.5|10588.5|10587|2559
1683291600000|2023-05-05 13:00:00|10589.5|10588|10589.5|10588|10590|10588.5|10588.5|10587|3042
1683291900000|2023-05-05 13:05:00|10590|10588.5|10590.5|10589|10591|10589|10589|10587.5|14224
1683292200000|2023-05-05 13:10:00|10590|10588.5|10591.5|10589.5|10591.5|10590|10589|10587.5|1520
1683292500000|2023-05-05 13:15:00|10591|10590|10593.5|10592|10593.5|10592|10591|10589.5|4321
1683292800000|2023-05-05 13:20:00|10594|10592.5|10593.5|10592|10595|10593.5|10593|10591.5|4593
1683293100000|2023-05-05 13:25:00|10594|10592.5|10594.5|10593|10595.5|10594|10593|10591.5|3715
1683293400000|2023-05-05 13:30:00|10595|10592.5|10593.5|10592|10596.5|10595|10593|10591.5|3777
1683293700000|2023-05-05 13:35:00|10593|10591.5|10592.5|10591|10593.5|10592|10591.5|10590|1714
1683294000000|2023-05-05 13:40:00|10592|10590.5|10590.5|10589|10592|10590.5|10590|10588.5|5852
1683294300000|2023-05-05 13:45:00|10591|10589.5|10589.5|10588|10591.5|10589.5|10589.5|10588|1637
1683294600000|2023-05-05 13:50:00|10589|10587.5|10592|10590|10592|10590.5|10589|10587.5|2629
1683294900000|2023-05-05 13:55:00|10591.5|10590.5|10591.5|10590|10592|10590.5|10591|10589.5|3728
1683295200000|2023-05-05 14:00:00|10591|10589.5|10592|10590.5|10593|10591.5|10591|10589.5|1918
1683295500000|2023-05-05 14:05:00|10591.5|10590|10590.5|10589|10592|10590.5|10590|10588.5|1564
1683295800000|2023-05-05 14:10:00|10590|10588.5|10590|10588.5|10591|10589.5|10589.5|10588|1607
1683296100000|2023-05-05 14:15:00|10590.5|10589|10590.5|10589|10592|10590.5|10590.5|10589|2665
1683296400000|2023-05-05 14:20:00|10590|10588.5|10590.5|10589|10591.5|10590|10590|10588.5|2383
1683296700000|2023-05-05 14:25:00|10590|10588.5|10590.5|10589|10590.5|10589|10590|10588.5|1723
1683297000000|2023-05-05 14:30:00|10590|10588.5|10591|10589.5|10591|10589.5|10589.5|10588|1893
1683297300000|2023-05-05 14:35:00|10590.5|10589|10590|10588.5|10591|10589.5|10589.5|10588|2828
1683297600000|2023-05-05 14:40:00|10590.5|10589|10590|10588.5|10591|10589.5|10590|10588.5|1406
1683297900000|2023-05-05 14:45:00|10590.5|10589|10591|10589.5|10591|10589.5|10590|10588.5|2107
1683298200000|2023-05-05 14:50:00|10590.5|10589|10590.5|10589|10590.5|10589|10590|10588.5|1775
1683298500000|2023-05-05 14:55:00|10590|10588.5|10589|10587.5|10590.5|10589|10589|10587.5|10355
1683298800000|2023-05-05 15:00:00|10589.5|10587|10588|10586.5|10589.5|10587|10588|10586.5|1749
1683299100000|2023-05-05 15:05:00|10587.5|10586|10586.5|10585|10587.5|10586|10586.5|10585|4222
1683299400000|2023-05-05 15:10:00|10586|10584.5|10586.5|10585|10586.5|10585|10586|10584.5|4667
1683299700000|2023-05-05 15:15:00|10587|10585.5|10587.5|10586|10587.5|10586|10586.5|10585|3162
1683300000000|2023-05-05 15:20:00|10587|10585.5|10586.5|10585|10587.5|10586|10586.5|10585|3007
1683300300000|2023-05-05 15:25:00|10587|10585.5|10587|10585.5|10587.5|10586|10586.5|10585|2652
1683300600000|2023-05-05 15:30:00|10586.5|10585|10587.5|10586|10587.5|10586|10586.5|10585|4269
1683300900000|2023-05-05 15:35:00|10588|10586.5|10588.5|10586.5|10588.5|10587|10587.5|10586|1090
1683301200000|2023-05-05 15:40:00|10588|10587|10588|10586.5|10588.5|10587|10587.5|10586|3644
1683301500000|2023-05-05 15:45:00|10588.5|10587|10588.5|10587|10589|10587.5|10588|10586.5|633
1683301800000|2023-05-05 15:50:00|10588|10586.5|10588|10586.5|10588|10586.5|10587.5|10586|379
1683302100000|2023-05-05 15:55:00|10588.5|10587|10588.5|10587|10588.5|10587|10588|10586.5|1610
1683302400000|2023-05-05 16:00:00|10589|10587.5|10589|10587.5|10589|10587.5|10588.5|10587|3696
1683302700000|2023-05-05 16:05:00|10589.5|10588|10589.5|10588|10589.5|10588|10589|10587.5|589
1683303000000|2023-05-05 16:10:00|10589|10587.5|10589.5|10588|10589.5|10588|10588.5|10587|516
1683303300000|2023-05-05 16:15:00|10589|10587.5|10589.5|10588|10589.5|10588|10589|10587.5|562
1683303600000|2023-05-05 16:20:00||10587.5||10588||10588||10587.5|505
1683303900000|2023-05-05 16:25:00|10589|10587.5|10589.5|10588|10589.5|10588|10589|10587.5|433
1683304200000|2023-05-05 16:30:00|||||||||234
1683304500000|2023-05-05 16:35:00|10590|10588.5|10589.5|10588|10590|10588.5|10589.5|10588|708
1683304800000|2023-05-05 16:40:00|10589|10587.5|10590|10588.5|10590|10588.5|10589|10587.5|579
1683305100000|2023-05-05 16:45:00|||||||||45
1683305400000|2023-05-05 16:50:00|10589.5|10588|10589|10587.5|10590|10588.5|10589|10587.5|336
1683305700000|2023-05-05 16:55:00|10589.5|10588|10589.5|10588|10589.5|10588|10589.5|10588|51
1683306000000|2023-05-05 17:00:00|10589|10587.5|10589|10587.5|10589.5|10588|10589|10587.5|298
1683306300000|2023-05-05 17:05:00|10589.5|10588|10589|10587.5|10589.5|10588|10589|10587.5|76
1683306600000|2023-05-05 17:10:00|10588.5|10587|10588.5|10587|10589|10587.5|10588.5|10587|224
1683306900000|2023-05-05 17:15:00|10588|10586.5|10589|10587.5|10589|10587.5|10588|10586.5|469
1683307200000|2023-05-05 17:20:00|10588.5|10587|10589|10587.5|10589|10587.5|10588.5|10587|110
1683307500000|2023-05-05 17:25:00|10589.5|10588|10589.5|10588|10589.5|10588|10589.5|10588|47
1683307800000|2023-05-05 17:30:00|10590|10588.5|10590|10588.5|10590|10588.5|10589.5|10588|323
1683308100000|2023-05-05 17:35:00|10589.5|10588|10589.5|10588|10589.5|10588|10589.5|10588|16
1683308700000|2023-05-05 17:45:00|10590|10588.5|10590|10588.5|10590|10588.5|10589.5|10588|107
1683309000000|2023-05-05 17:50:00|||||||||7
1683309600000|2023-05-05 18:00:00|||||||||3
1683309900000|2023-05-05 18:05:00|||||||||13
1683310200000|2023-05-05 18:10:00|||||||||56
1683310500000|2023-05-05 18:15:00|||||||||6
1683310800000|2023-05-05 18:20:00|10590.5|10589|10590|10588.5|10590.5|10589|10590|10588.5|163
1683311100000|2023-05-05 18:25:00|||||||||3
1683311400000|2023-05-05 18:30:00|||||||||9
1683311700000|2023-05-05 18:35:00|10589.5|10588|10590|10588.5|10590|10588.5|10589.5|10588|105
1683312000000|2023-05-05 18:40:00|||||||||152
1683312300000|2023-05-05 18:45:00|10590.5|10589|10590|10588.5|10590.5|10589|10590|10588.5|48
1683312600000|2023-05-05 18:50:00|10589.5|10588|10589.5|10588|10589.5|10588|10589.5|10588|168
1683312900000|2023-05-05 18:55:00|10590|10588.5|10590|10588.5|10590|10588.5|10589.5|10588|237
1683313200000|2023-05-05 19:00:00|10590.5|10589|10590|10588.5|10590.5|10589|10590|10588.5|10
1683313500000|2023-05-05 19:05:00|||||||||37
1683313800000|2023-05-05 19:10:00|10590.5|10589|10590.5|10589|10590.5|10589|10590.5|10589|75
1683314100000|2023-05-05 19:15:00|||||||||2
1683314400000|2023-05-05 19:20:00|||||||||28
1683314700000|2023-05-05 19:25:00|||||||||11
1683315000000|2023-05-05 19:30:00|10591|10589.5|10591|10589.5|10591|10589.5|10591|10589.5|363
1683315300000|2023-05-05 19:35:00|||||||||89
1683315900000|2023-05-05 19:45:00|||||||||39
1683316200000|2023-05-05 19:50:00|10591.5|10590|10591.5|10590|10591.5|10590|10591|10589.5|937
1683316500000|2023-05-05 19:55:00|10592|10590.5|10591.5|10590|10592|10590.5|10591.5|10590|574
1683504900000|2023-05-08 00:15:00|10590.5|10588.5|10589|10587.5|10590.5|10589|10588.5|10586.5|414
1683505200000|2023-05-08 00:20:00|10588.5|10587|10588.5|10587|10589|10587|10588|10586.5|61
1683505500000|2023-05-08 00:25:00|10589|10587.5|10589.5|10587.5|10589.5|10588|10589|10587.5|24
1683505800000|2023-05-08 00:30:00|10589|10588|10589.5|10587.5|10589.5|10588|10589|10587.5|100
1683506100000|2023-05-08 00:35:00|10589|10588|10589.5|10588|10589.5|10588|10589|10587.5|2
1683506400000|2023-05-08 00:40:00|10589|10587.5|10589.5|10588|10589.5|10588|10589|10587.5|19
1683506700000|2023-05-08 00:45:00||10587.5||10588||10588||10587.5|0
1683507000000|2023-05-08 00:50:00|10590|10588.5|10590|10588.5|10590|10588.5|10590|10588.5|43
1683507300000|2023-05-08 00:55:00|10590.5|10589|10590|10588.5|10590.5|10589|10590|10588.5|27
1683507600000|2023-05-08 01:00:00|10589.5|10588|10590|10588|10590|10588.5|10589.5|10588|10
1683507900000|2023-05-08 01:05:00||10588.5||10588.5||10588.5||10588|0
1683508200000|2023-05-08 01:10:00|||||||||1
1683508500000|2023-05-08 01:15:00||10588||10588||10588.5||10588|10
1683508800000|2023-05-08 01:20:00|10589.5|10588.5|10589.5|10588|10589.5|10588.5|10589.5|10588|0
1683509100000|2023-05-08 01:25:00|10590|10588.5|10590|10588.5|10590|10588.5|10590|10588|0
1683509400000|2023-05-08 01:30:00||10588||10588||10588.5||10588|0
1683509700000|2023-05-08 01:35:00||10588.5||10588||10588.5||10588|0
1683510000000|2023-05-08 01:40:00|10589.5||10590||10590||10589.5||0
1683510300000|2023-05-08 01:45:00||10588.5||10588.5||10588.5||10588|0
1683510600000|2023-05-08 01:50:00|10590.5|10589|10590|10588.5|10590.5|10589|10590|10588.5|0
1683510900000|2023-05-08 01:55:00|10589.5|10588|10589.5|10588|10589.5|10588|10589.5|10588|0
1683511200000|2023-05-08 02:00:00|10590|10588.5|10589.5|10588|10590|10588.5|10589.5|10588|8
1683511500000|2023-05-08 02:05:00|10590|10588.5|10590|10588.5|10590|10588.5|10590|10588.5|7
1683512400000|2023-05-08 02:20:00|||||||||25
1683516300000|2023-05-08 03:25:00|10590.5|10589|10590.5|10588.5|10590.5|10589|10590|10588.5|31
1683516600000|2023-05-08 03:30:00||10589||10589||10589||10589|0
1683516900000|2023-05-08 03:35:00|||||||||3
1683519300000|2023-05-08 04:15:00|||||||||1
1683519600000|2023-05-08 04:20:00|||||||||4
1683520800000|2023-05-08 04:40:00|10590|10588.5|10590|10588.5|10590.5|10589|10590|10588.5|83
1683521700000|2023-05-08 04:55:00|10589.5|10588|10589.5|10588|10589.5|10588|10589.5|10588|49
1683522300000|2023-05-08 05:05:00|10590|10588.5|10590|10588.5|10590|10588.5|10590|10588.5|215
1683522600000|2023-05-08 05:10:00|10590.5|10589|10590.5|10589|10590.5|10589|10590.5|10589|18
1683522900000|2023-05-08 05:15:00|10590|10588.5|10590|10588.5|10590|10589|10589.5|10588|246
1683523200000|2023-05-08 05:20:00|10590.5|10589|10590|10588.5|10590.5|10589|10590|10588.5|48
1683524100000|2023-05-08 05:35:00|10589.5|10588|10589.5|10588|10590|10588.5|10589.5|10588|222
1683524400000|2023-05-08 05:40:00|10590|10588.5|10590|10588.5|10590|10588.5|10590|10588.5|1
1683524700000|2023-05-08 05:45:00|10589.5|10588|10589.5|10588|10590|10588.5|10589.5|10588|172
1683525000000|2023-05-08 05:50:00|||||||||22
1683525300000|2023-05-08 05:55:00|10589|10587.5|10588.5|10587|10589.5|10587.5|10588.5|10587|151
1683525600000|2023-05-08 06:00:00|10589|10587.5|10590|10588.5|10591|10589.5|10589|10587.5|527
1683525900000|2023-05-08 06:05:00|10589.5|10588|10589|10587.5|10589.5|10588|10588.5|10587|774
1683526200000|2023-05-08 06:10:00|10588.5|10587|10588.5|10587|10589|10587.5|10588|10586.5|475
1683526500000|2023-05-08 06:15:00|10588|10586.5|10589|10587.5|10589|10587.5|10588|10586.5|393
1683526800000|2023-05-08 06:20:00|10588.5|10587|10586.5|10585|10588.5|10587|10586.5|10585|483
1683527100000|2023-05-08 06:25:00|10587|10585.5|10587|10585|10587|10585.5|10586.5|10585|739
1683527400000|2023-05-08 06:30:00|10586.5|10585.5|10586.5|10585|10587|10585.5|10586.5|10585|298
1683527700000|2023-05-08 06:35:00|10586|10584.5|10586|10584.5|10586|10585|10586|10584.5|277
1683528000000|2023-05-08 06:40:00|10586.5|10584|10586.5|10584.5|10586.5|10585|10586.5|10584|584
1683528300000|2023-05-08 06:45:00|10586|10585|10585.5|10584|10586.5|10585|10585|10583.5|998
1683528600000|2023-05-08 06:50:00|10586|10584.5|10586|10584.5|10586|10584.5|10585.5|10584|426
1683528900000|2023-05-08 06:55:00|10585.5|10584|10586|10584.5|10586.5|10585|10585|10583.5|1126
1683529200000|2023-05-08 07:00:00|10585.5|10584|10586|10584.5|10586.5|10585|10585|10583.5|836
1683529500000|2023-05-08 07:05:00|10585.5|10584|10583.5|10582|10585.5|10584|10583.5|10582|1925
1683529800000|2023-05-08 07:10:00|10583|10581.5|10583.5|10582|10584|10582.5|10582.5|10581|3098
1683530100000|2023-05-08 07:15:00|10584|10582.5|10584|10582.5|10584.5|10583|10583.5|10582|1269
1683530400000|2023-05-08 07:20:00|10583.5|10582|10583|10581.5|10583.5|10582|10582.5|10581|1464
1683530700000|2023-05-08 07:25:00|10583.5|10582|10582.5|10581|10583.5|10582|10582.5|10581|1445
1683531000000|2023-05-08 07:30:00|10582|10580.5|10582|10580.5|10583.5|10582|10582|10580.5|2693
1683531300000|2023-05-08 07:35:00|10582.5|10581|10580.5|10579|10582.5|10581|10580|10578.5|3396
1683531600000|2023-05-08 07:40:00|10581|10579.5|10581|10579.5|10581|10579.5|10580|10578.5|2481
1683531900000|2023-05-08 07:45:00|10580.5|10579|10581|10579.5|10581|10579.5|10580.5|10579|778
1683532200000|2023-05-08 07:50:00|10580.5|10579|10581|10579|10581.5|10580|10580.5|10579|1608
1683532500000|2023-05-08 07:55:00|10580.5|10579.5|10580|10578.5|10581|10579.5|10580|10578.5|13990
1683532800000|2023-05-08 08:00:00|10579.5|10578|10578.5|10577|10580|10578.5|10578.5|10577|3224
1683533100000|2023-05-08 08:05:00|10579|10577.5|10580|10578.5|10580|10578.5|10578.5|10577|2750
1683533400000|2023-05-08 08:10:00|10579.5|10578|10579.5|10578|10580|10578.5|10579|10577.5|1094
1683533700000|2023-05-08 08:15:00|10579|10577.5|10578|10576.5|10579.5|10578|10578|10576.5|1602
1683534000000|2023-05-08 08:20:00|10577.5|10576|10576.5|10575|10578|10576.5|10576|10574.5|6846
1683534300000|2023-05-08 08:25:00|10576|10574.5|10577.5|10576|10577.5|10576|10576|10574.5|4060
1683534600000|2023-05-08 08:30:00|10578|10576.5|10578|10576.5|10578|10576.5|10577.5|10576|786
1683534900000|2023-05-08 08:35:00|10577.5|10576|10578|10576.5|10578|10576.5|10577.5|10576|542
1683535200000|2023-05-08 08:40:00|10578.5|10577|10579.5|10578|10579.5|10578|10578.5|10577|3554
1683535500000|2023-05-08 08:45:00|10580|10578.5|10580|10578.5|10581|10579.5|10579.5|10578|1825
1683535800000|2023-05-08 08:50:00|10580.5|10579|10581|10579.5|10581|10579.5|10580|10578.5|812
1683536100000|2023-05-08 08:55:00|10580.5|10579|10581|10579.5|10581|10579.5|10580.5|10579|3122
1683536400000|2023-05-08 09:00:00|10580.5|10579|10580.5|10579|10581|10579.5|10580.5|10579|1940
1683536700000|2023-05-08 09:05:00|10581|10579.5|10581|10579.5|10581.5|10580|10580.5|10579|2858
1683537000000|2023-05-08 09:10:00|10580.5|10579|10581.5|10580|10581.5|10580|10580.5|10579|1264
1683537300000|2023-05-08 09:15:00|10581|10579.5|10580.5|10579|10581.5|10580|10580.5|10579|2810
1683537600000|2023-05-08 09:20:00|10581|10579.5|10581|10579.5|10581|10579.5|10580.5|10579|782
1683537900000|2023-05-08 09:25:00|10580.5|10579|10580.5|10579|10581|10579.5|10580.5|10579|1457
1683538200000|2023-05-08 09:30:00|10580|10578.5|10581|10579.5|10581|10579.5|10580|10578.5|1250
1683538500000|2023-05-08 09:35:00|10580.5|10579|10581|10579.5|10581|10579.5|10580|10578.5|2687
1683538800000|2023-05-08 09:40:00|10580.5|10579|10580.5|10579|10581|10579|10580.5|10579|1177
1683539100000|2023-05-08 09:45:00|10580|10578.5|10580.5|10579|10581|10579.5|10580|10578.5|1320
1683539400000|2023-05-08 09:50:00|10581|10579.5|10580.5|10579|10581|10579.5|10580.5|10579|577
1683539700000|2023-05-08 09:55:00|10580|10578.5|10580|10578.5|10580.5|10579|10579.5|10578|3573
1683540000000|2023-05-08 10:00:00|10579.5|10578|10579|10577.5|10579.5|10578|10579|10577.5|1042
1683540300000|2023-05-08 10:05:00|10579.5|10578|10580|10578.5|10580|10578.5|10579|10577.5|908
1683540600000|2023-05-08 10:10:00|10579.5|10578|10579|10577.5|10580|10578.5|10579|10577.5|1150
1683540900000|2023-05-08 10:15:00|10579.5|10578|10580|10578.5|10580|10578.5|10579|10577.5|289
1683541200000|2023-05-08 10:20:00|10580.5|10579|10580.5|10579|10580.5|10579|10580|10578.5|1836
1683541500000|2023-05-08 10:25:00|10580|10578.5|10580|10578.5|10580|10578.5|10579.5|10578|2005
1683541800000|2023-05-08 10:30:00|10580.5|10579|10580.5|10579|10580.5|10579|10580|10578.5|6873
1683542100000|2023-05-08 10:35:00|10580|10578.5|10580.5|10579|10581|10579.5|10580|10578.5|1022
1683542400000|2023-05-08 10:40:00|10581|10579.5|10580.5|10579|10581|10579.5|10580.5|10579|4864
1683542700000|2023-05-08 10:45:00|10580|10578.5|10579|10577.5|10580.5|10579|10579|10577.5|2666
1683543000000|2023-05-08 10:50:00|10579.5|10578|10579.5|10578|10579.5|10578|10579.5|10578|11853
1683543300000|2023-05-08 10:55:00|10579|10577.5|10579.5|10578|10579.5|10578|10578.5|10577|2011
1683543600000|2023-05-08 11:00:00|10579|10577.5|10579|10577.5|10579.5|10578|10579|10577.5|498
1683543900000|2023-05-08 11:05:00|10579.5|10578|10579|10577.5|10579.5|10578|10579|10577.5|557
1683544200000|2023-05-08 11:10:00|10578.5|10577|10577.5|10576|10578.5|10577|10577.5|10576|1200
1683544500000|2023-05-08 11:15:00|10578|10576.5|10578.5|10577|10578.5|10577|10577.5|10576|1166
1683544800000|2023-05-08 11:20:00|10578|10576.5|10578.5|10577|10579|10577.5|10578|10576.5|6470
1683545100000|2023-05-08 11:25:00|10578|10576.5|10578.5|10577|10579|10577.5|10578|10576.5|1428
1683545400000|2023-05-08 11:30:00|10579|10577.5|10579.5|10578|10579.5|10578|10578.5|10577|698
1683545700000|2023-05-08 11:35:00|10579|10577.5|10579.5|10578|10579.5|10578|10579|10577.5|943
1683546000000|2023-05-08 11:40:00|10579|10577.5|10578.5|10577|10579|10577.5|10578|10576.5|2833
1683546300000|2023-05-08 11:45:00|10578|10576.5|10576.5|10575|10578.5|10577|10576.5|10575|2642
1683546600000|2023-05-08 11:50:00|10577|10575.5|10577|10575.5|10577|10575.5|10576|10574.5|1013
1683546900000|2023-05-08 11:55:00|10576.5|10575|10577.5|10576|10577.5|10576|10576.5|10575|1063
1683547200000|2023-05-08 12:00:00|10577|10575.5|10578|10576.5|10578|10576.5|10576.5|10575|1359
1683547500000|2023-05-08 12:05:00|10577.5|10576|10578|10576|10578.5|10577|10577.5|10576|1997
1683547800000|2023-05-08 12:10:00|10577.5|10576.5|10577.5|10576|10578|10576.5|10577|10575.5|881
1683548100000|2023-05-08 12:15:00|10577|10575.5|10578|10576.5|10578|10576.5|10577|10575.5|472
1683548400000|2023-05-08 12:20:00|10578.5|10577|10578|10576.5|10578.5|10577|10578|10576.5|371
1683548700000|2023-05-08 12:25:00|10578.5|10577|10578|10576.5|10578.5|10577|10577.5|10576|2224
1683549000000|2023-05-08 12:30:00|10577.5|10576|10578|10576.5|10578.5|10577|10577.5|10576|1272
1683549300000|2023-05-08 12:35:00|10578.5|10577|10578.5|10577|10578.5|10577|10577.5|10576|979
1683549600000|2023-05-08 12:40:00|10578|10576.5|10579|10577.5|10579|10577.5|10578|10576.5|635
1683549900000|2023-05-08 12:45:00|10578.5|10577|10578.5|10577|10579|10577.5|10578.5|10577|263
1683550200000|2023-05-08 12:50:00|10578|10576.5|10578|10576.5|10578.5|10577|10577.5|10576|590
1683550500000|2023-05-08 12:55:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10576|107
1683550800000|2023-05-08 13:00:00|10578|10576.5|10577.5|10576|10578|10576.5|10577.5|10576|944
1683551100000|2023-05-08 13:05:00|10577|10575.5|10577.5|10576|10578|10576.5|10577|10575.5|1785
1683551400000|2023-05-08 13:10:00|10578|10576.5|10576.5|10575|10578|10576.5|10576.5|10575|1003
1683551700000|2023-05-08 13:15:00|10576|10574.5|10576|10574.5|10576.5|10575|10576|10574.5|1573
1683552000000|2023-05-08 13:20:00|10576.5|10575|10577|10575.5|10577|10575.5|10576|10574.5|1062
1683552300000|2023-05-08 13:25:00|10576.5|10575|10575.5|10574|10576.5|10575|10575.5|10574|947
1683552600000|2023-05-08 13:30:00|10576|10574.5|10575.5|10574|10576|10574.5|10574|10572.5|3567
1683552900000|2023-05-08 13:35:00|10575|10573.5|10574.5|10573|10575|10573.5|10574|10572.5|4026
1683553200000|2023-05-08 13:40:00|10575|10573.5|10576|10574.5|10576.5|10575|10575|10573.5|1324
1683553500000|2023-05-08 13:45:00|10576.5|10575|10577.5|10576|10577.5|10576|10576|10574.5|3323
1683553800000|2023-05-08 13:50:00|10578|10576.5|10578|10576.5|10578|10576.5|10577|10575.5|1934
1683554100000|2023-05-08 13:55:00|10578.5|10577|10579|10577.5|10579|10577.5|10578|10576.5|2146
1683554400000|2023-05-08 14:00:00|10578.5|10577|10577.5|10576|10579.5|10578|10577.5|10576|3300
1683554700000|2023-05-08 14:05:00|10578|10576.5|10578.5|10577|10579|10577|10577.5|10576|418
1683555000000|2023-05-08 14:10:00|10578|10576.5|10579|10577.5|10579|10577.5|10578|10576.5|1543
1683555300000|2023-05-08 14:15:00|10578.5|10577|10578.5|10577|10579|10577.5|10578.5|10577|330
1683555600000|2023-05-08 14:20:00|10578|10576.5|10579.5|10578|10579.5|10578|10578|10576.5|2189
1683555900000|2023-05-08 14:25:00|10579|10577.5|10579.5|10578|10580|10578.5|10579|10577.5|616
1683556200000|2023-05-08 14:30:00|10579|10577.5|10579.5|10577.5|10579.5|10578|10578.5|10577|1047
1683556500000|2023-05-08 14:35:00|10579|10578|10579|10577.5|10579.5|10578|10578.5|10577|2573
1683556800000|2023-05-08 14:40:00|10578.5|10577|10578.5|10577|10579|10577.5|10578|10576.5|2061
1683557100000|2023-05-08 14:45:00|10578|10576.5|10579.5|10578|10579.5|10578|10578|10576.5|2350
1683557400000|2023-05-08 14:50:00|10580|10578.5|10581|10579.5|10581.5|10580|10580|10578.5|2678
1683557700000|2023-05-08 14:55:00|10581.5|10580|10580.5|10579|10581.5|10580|10580|10578.5|922
1683558000000|2023-05-08 15:00:00|10580|10578.5|10579.5|10578|10580.5|10579|10579|10577.5|743
1683558300000|2023-05-08 15:05:00|10579|10577.5|10579|10577.5|10579.5|10578|10578.5|10577|542
1683558600000|2023-05-08 15:10:00|10579.5|10578|10579|10577.5|10579.5|10578|10578.5|10577|1259
1683558900000|2023-05-08 15:15:00|10579.5|10578|10580|10578.5|10580|10578.5|10579|10577.5|814
1683559200000|2023-05-08 15:20:00|10579.5|10578|10580|10578|10580.5|10579|10579.5|10578|676
1683559500000|2023-05-08 15:25:00|10579.5|10578.5|10579.5|10577.5|10580|10578.5|10579|10577.5|877
1683559800000|2023-05-08 15:30:00|10579|10578|10579|10577.5|10579.5|10578|10579|10577.5|142
1683560100000|2023-05-08 15:35:00|10579.5|10578|10579.5|10578|10580|10578.5|10579|10577.5|1022
1683560400000|2023-05-08 15:40:00|10580|10578.5|10579.5|10578|10580|10578.5|10579.5|10578|147
1683560700000|2023-05-08 15:45:00|10579|10577.5|10579.5|10578|10580|10578|10579|10577.5|137
1683561000000|2023-05-08 15:50:00|10580|10577.5|10579.5|10578|10580|10578.5|10579.5|10577.5|396
1683561300000|2023-05-08 15:55:00|10579|10577.5|10579|10577.5|10579.5|10578|10579|10577.5|552
1683561600000|2023-05-08 16:00:00|10579.5|10578|10580|10578.5|10580|10578.5|10579|10577.5|290
1683561900000|2023-05-08 16:05:00|10579.5|10578|10579.5|10578|10580|10578.5|10579.5|10578|113
1683562200000|2023-05-08 16:10:00|10580|10578.5|10580|10578.5|10580|10578.5|10579.5|10578|110
1683562500000|2023-05-08 16:15:00|10580.5|10579|10580.5|10579|10580.5|10579|10580.5|10579|162
1683562800000|2023-05-08 16:20:00|||||||||8
1683563100000|2023-05-08 16:25:00|||||||||187
1683563400000|2023-05-08 16:30:00|10581|10579.5|10581|10579.5|10581|10579.5|10580.5|10579|146
1683563700000|2023-05-08 16:35:00|10580.5|10579|10580.5|10579|10580.5|10579|10580.5|10579|81
1683564000000|2023-05-08 16:40:00|10581|10579.5|10581.5|10580|10581.5|10580|10581|10579.5|427
1683564300000|2023-05-08 16:45:00|||||||||91
1683564600000|2023-05-08 16:50:00|||||||||205
1683564900000|2023-05-08 16:55:00|10581|10579.5|10581|10579.5|10581|10579.5|10581|10579.5|121
1683565200000|2023-05-08 17:00:00|10581.5|10580|10581.5|10580|10581.5|10580|10581.5|10580|350
1683565500000|2023-05-08 17:05:00|10581|10579.5|10581|10579.5|10581.5|10580|10581|10579.5|200
1683565800000|2023-05-08 17:10:00|10580.5|10579|10581|10579.5|10581|10579.5|10580.5|10579|144
1683566100000|2023-05-08 17:15:00|10580.5|10579|10581|10579.5|10581|10579.5|10580.5|10579|25
1683566400000|2023-05-08 17:20:00|10580.5|10579|10581|10579.5|10581|10579.5|10580.5|10579|29
1683566700000|2023-05-08 17:25:00|||||||||5
1683567000000|2023-05-08 17:30:00|10580.5|10579|10580.5|10579|10581|10579.5|10580.5|10579|285
1683567300000|2023-05-08 17:35:00|10581|10579.5|10580.5|10579|10581|10579.5|10580.5|10579|194
1683567600000|2023-05-08 17:40:00|||||||||4
1683567900000|2023-05-08 17:45:00|10580|10578.5|10580.5|10579|10580.5|10579|10580|10578.5|287
1683568200000|2023-05-08 17:50:00|10580|10578.5|10580.5|10579|10580.5|10579|10580|10578.5|49
1683568500000|2023-05-08 17:55:00|||||||||4
1683568800000|2023-05-08 18:00:00|10580|10578.5|10578.5|10577|10580|10578.5|10578.5|10577|392
1683569100000|2023-05-08 18:05:00|10579|10577.5|10579.5|10578|10579.5|10578|10579|10577|65
1683569400000|2023-05-08 18:10:00|10579|10577.5|10578.5|10577|10579|10577.5|10578.5|10577|157
1683569700000|2023-05-08 18:15:00|||||||||4
1683570000000|2023-05-08 18:20:00|10578|10576.5|10577|10575.5|10578.5|10577|10577|10575.5|152
1683570300000|2023-05-08 18:25:00|||||||||21
1683570600000|2023-05-08 18:30:00|10576.5|10575|10576|10574.5|10576.5|10575|10576|10574.5|164
1683570900000|2023-05-08 18:35:00|10575.5|10574|10575|10573.5|10575.5|10574|10575|10573.5|504
1683571200000|2023-05-08 18:40:00|10575.5|10574|10575|10573.5|10575.5|10574|10575|10573.5|126
1683571500000|2023-05-08 18:45:00|10574.5|10573|10574.5|10573|10574.5|10573|10574.5|10573|474
1683571800000|2023-05-08 18:50:00|10575|10573.5|10575|10573.5|10575|10573.5|10575|10573.5|173
1683572100000|2023-05-08 18:55:00|10574.5|10573|10574.5|10573|10575|10573.5|10574.5|10573|57
1683572400000|2023-05-08 19:00:00|10575|10573.5|10575.5|10574|10576|10574.5|10574.5|10573|211
1683572700000|2023-05-08 19:05:00|10575|10573.5|10575.5|10574|10575.5|10574|10575|10573.5|130
1683573300000|2023-05-08 19:15:00|10576|10574.5|10576|10574.5|10576.5|10575|10575.5|10574|271
1683573600000|2023-05-08 19:20:00|||||||||79
1683573900000|2023-05-08 19:25:00|||||||||103
1683574200000|2023-05-08 19:30:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|6
1683574500000|2023-05-08 19:35:00|10576|10574.5|10576|10574.5|10576.5|10575|10576|10574.5|53
1683575100000|2023-05-08 19:45:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|89
1683575400000|2023-05-08 19:50:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|330
1683575700000|2023-05-08 19:55:00|10577|10575.5|10577|10575.5|10577|10575.5|10576.5|10575|100
1683591300000|2023-05-09 00:15:00|10576.5|10575|10576|10574.5|10576.5|10575|10575.5|10574|141
1683591600000|2023-05-09 00:20:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10574.5|66
1683591900000|2023-05-09 00:25:00|10576|10574.5|10576|10574.5|10576|10574.5|10576|10574.5|17
1683592200000|2023-05-09 00:30:00|||||||||1
1683592500000|2023-05-09 00:35:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|17
1683592800000|2023-05-09 00:40:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|56
1683593100000|2023-05-09 00:45:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|9
1683593700000|2023-05-09 00:55:00|10576.5|10575|10576.5|10575|10576.5|10575.5|10576.5|10575|25
1683594000000|2023-05-09 01:00:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|15
1683594300000|2023-05-09 01:05:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|70
1683594600000|2023-05-09 01:10:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10576|48
1683594900000|2023-05-09 01:15:00|||||||||12
1683595200000|2023-05-09 01:20:00|10577|10575.5|10577|10575.5|10577.5|10576|10577|10575.5|0
1683595500000|2023-05-09 01:25:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10576|40
1683595800000|2023-05-09 01:30:00|10578|10576.5|10577.5|10576|10578|10576.5|10577.5|10576|54
1683596100000|2023-05-09 01:35:00|10578|10576.5|10578|10576.5|10578|10576.5|10578|10576.5|46
1683596400000|2023-05-09 01:40:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10576|56
1683596700000|2023-05-09 01:45:00|||||||||20
1683597000000|2023-05-09 01:50:00|10578|10576.5|10578|10576.5|10578|10576.5|10578|10576.5|31
1683597300000|2023-05-09 01:55:00|||||||||31
1683597600000|2023-05-09 02:00:00|10577.5|10576|10578|10576.5|10578|10576.5|10577.5|10576|62
1683597900000|2023-05-09 02:05:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10576|22
1683598200000|2023-05-09 02:10:00||10575.5||10576||10576||10575.5|21
1683598500000|2023-05-09 02:15:00|||||||||29
1683598800000|2023-05-09 02:20:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|18
1683599100000|2023-05-09 02:25:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10576|37
1683599400000|2023-05-09 02:30:00|||||||||19
1683599700000|2023-05-09 02:35:00|||||||||58
1683600000000|2023-05-09 02:40:00|10578|10576.5|10578|10576.5|10578|10576.5|10578|10576.5|41
1683600300000|2023-05-09 02:45:00|||||||||21
1683600600000|2023-05-09 02:50:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10576|107
1683600900000|2023-05-09 02:55:00|||||||||25
1683601200000|2023-05-09 03:00:00|10578|10576.5|10578|10576.5|10578|10576.5|10578|10576.5|48
1683601500000|2023-05-09 03:05:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10576|55
1683601800000|2023-05-09 03:10:00|||||||||25
1683602100000|2023-05-09 03:15:00|10578|10576.5|10577.5|10576|10578|10576.5|10577.5|10576|64
1683602400000|2023-05-09 03:20:00|||||||||21
1683602700000|2023-05-09 03:25:00|||||||||40
1683603000000|2023-05-09 03:30:00|10577|10575.5|10577.5|10576|10577.5|10576|10577|10575.5|79
1683603300000|2023-05-09 03:35:00|||||||||21
1683603600000|2023-05-09 03:40:00|||||||||30
1683603900000|2023-05-09 03:45:00|10578|10576.5|10579|10577.5|10579|10577.5|10578|10576.5|253
1683604200000|2023-05-09 03:50:00|||||||||20
1683604500000|2023-05-09 03:55:00|10579.5|10578|10579|10577.5|10579.5|10578|10579|10577.5|117
1683604800000|2023-05-09 04:00:00|||||||||20
1683605100000|2023-05-09 04:05:00|||||||||30
1683605400000|2023-05-09 04:10:00|||||||||20
1683605700000|2023-05-09 04:15:00|10578.5|10577|10578.5|10577|10578.5|10577|10578.5|10577|157
1683606000000|2023-05-09 04:20:00|10579|10577.5|10579|10577.5|10579|10577.5|10579|10577.5|22
1683606300000|2023-05-09 04:25:00|||||||||32
1683606600000|2023-05-09 04:30:00|10578.5|10577|10579|10577.5|10579|10577.5|10578.5|10577|40
1683606900000|2023-05-09 04:35:00|10578|10577|10578.5|10577|10578.5|10577.5|10578|10576.5|131
1683607200000|2023-05-09 04:40:00|||||||||14
1683607500000|2023-05-09 04:45:00|10578|10576.5|10578|10576.5|10578|10576.5|10578|10576.5|67
1683607800000|2023-05-09 04:50:00|10578.5|10577|10578.5|10577|10578.5|10577|10578.5|10577|76
1683608100000|2023-05-09 04:55:00|||||||||20
1683608400000|2023-05-09 05:00:00|10578|10576.5|10578|10576.5|10578|10576.5|10578|10576.5|65
1683608700000|2023-05-09 05:05:00|10578.5|10577|10579|10577.5|10579|10577.5|10578.5|10577|254
1683609000000|2023-05-09 05:10:00|10578.5|10577|10578.5|10577|10578.5|10577|10578.5|10576.5|50
1683609300000|2023-05-09 05:15:00|10578|10576.5|10578.5|10577|10579|10577.5|10578|10576.5|228
1683609600000|2023-05-09 05:20:00||10576.5||10577||10577||10576.5|31
1683609900000|2023-05-09 05:25:00|10579|10577.5|10578.5|10577|10579|10577.5|10578.5|10577|72
1683610200000|2023-05-09 05:30:00|10578|10576.5|10579|10577.5|10579|10577.5|10578|10576.5|52
1683610500000|2023-05-09 05:35:00|||||||||51
1683610800000|2023-05-09 05:40:00|||||||||21
1683611100000|2023-05-09 05:45:00|||||||||23
1683611400000|2023-05-09 05:50:00|||||||||28
1683611700000|2023-05-09 05:55:00|10578.5|10577|10578.5|10577|10578.5|10577|10578.5|10577|78
1683612000000|2023-05-09 06:00:00|10579|10576.5|10579|10577.5|10579|10577.5|10578|10576|493
1683612300000|2023-05-09 06:05:00|10578.5|10577|10579|10577.5|10580|10578.5|10578.5|10577|757
1683612600000|2023-05-09 06:10:00|10578.5|10577|10579|10577.5|10579|10577.5|10578|10576.5|215
1683612900000|2023-05-09 06:15:00|10579.5|10578|10580|10578.5|10581.5|10580|10579.5|10578|503
1683613200000|2023-05-09 06:20:00|10579.5|10578|10579.5|10578|10580|10578.5|10579.5|10578|88
1683613500000|2023-05-09 06:25:00|10579|10577.5|10579.5|10578|10579.5|10578|10579|10577.5|422
1683613800000|2023-05-09 06:30:00|10579|10577.5|10578|10576.5|10579.5|10578|10578|10576.5|749
1683614100000|2023-05-09 06:35:00|10578.5|10577|10578.5|10577|10579|10577|10578|10576.5|527
1683614400000|2023-05-09 06:40:00|10579|10577.5|10580|10578.5|10580.5|10579|10578.5|10577|1156
1683614700000|2023-05-09 06:45:00|10580.5|10579|10581|10579.5|10582|10580.5|10580|10578|951
1683615000000|2023-05-09 06:50:00|10581.5|10580|10579|10577.5|10581.5|10580|10579|10577.5|1013
1683615300000|2023-05-09 06:55:00|10578.5|10577|10579.5|10578|10580|10578.5|10578.5|10577|1312
1683615600000|2023-05-09 07:00:00|10580|10578.5|10580|10578.5|10581.5|10580|10578.5|10577|2944
1683615900000|2023-05-09 07:05:00|10580.5|10579|10576.5|10575|10581|10579.5|10575|10573.5|4285
1683616200000|2023-05-09 07:10:00|10577|10575.5|10577|10575.5|10577.5|10576|10575.5|10574|3181
1683616500000|2023-05-09 07:15:00|10576.5|10575|10578.5|10577|10579|10577|10576|10574.5|1581
1683616800000|2023-05-09 07:20:00|10579|10577.5|10581|10579.5|10581.5|10580|10579|10577.5|1811
1683617100000|2023-05-09 07:25:00|10581.5|10580|10581.5|10580|10582|10580.5|10580.5|10579|1596
1683617400000|2023-05-09 07:30:00|10582|10580.5|10581.5|10580|10582|10580.5|10580.5|10579|1684
1683617700000|2023-05-09 07:35:00|10581|10579.5|10582.5|10581|10582.5|10581|10581|10579|2599
1683618000000|2023-05-09 07:40:00|10583|10581.5|10582.5|10581|10583|10581.5|10582|10580.5|2128
1683618300000|2023-05-09 07:45:00|10582|10580.5|10582.5|10581|10583|10581.5|10582|10580.5|1034
1683618600000|2023-05-09 07:50:00|10582|10580.5|10582|10580.5|10582.5|10581|10581.5|10580|2577
1683618900000|2023-05-09 07:55:00|10582.5|10581|10581.5|10580|10582.5|10581|10580.5|10579|2466
1683619200000|2023-05-09 08:00:00|10580.5|10579|10580.5|10579|10581|10579.5|10579.5|10578|2575
1683619500000|2023-05-09 08:05:00|10580|10578.5|10580|10578.5|10580.5|10579|10579.5|10578|1386
1683619800000|2023-05-09 08:10:00|10580.5|10579|10579.5|10578|10580.5|10579|10579.5|10578|666
1683620100000|2023-05-09 08:15:00|10579|10577.5|10580|10578|10580|10578.5|10579|10577.5|1588
1683620400000|2023-05-09 08:20:00|10579.5|10578.5|10579|10577.5|10580|10578.5|10578|10576.5|3252
1683620700000|2023-05-09 08:25:00|10579.5|10578|10578|10576.5|10579.5|10578|10578|10576.5|1311
1683621000000|2023-05-09 08:30:00|10578.5|10577|10579|10577.5|10579|10577.5|10578|10576.5|2026
1683621300000|2023-05-09 08:35:00|10578.5|10577|10578|10576.5|10579|10577.5|10577.5|10576|1415
1683621600000|2023-05-09 08:40:00|10577.5|10576|10578|10576.5|10578|10576.5|10577.5|10576|2672
1683621900000|2023-05-09 08:45:00|10577.5|10576|10578|10576.5|10578|10576.5|10577.5|10576|1015
1683622200000|2023-05-09 08:50:00|10577.5|10576|10577|10575.5|10578.5|10577|10577|10575.5|3531
1683622500000|2023-05-09 08:55:00|10576.5|10575|10576.5|10575|10577|10575.5|10576|10574.5|2381
1683622800000|2023-05-09 09:00:00|10576|10574.5|10575.5|10574|10577|10575.5|10575.5|10574|3204
1683623100000|2023-05-09 09:05:00|10576|10574.5|10577|10575.5|10577|10575.5|10575.5|10574|1737
1683623400000|2023-05-09 09:10:00|10576.5|10575|10577|10575.5|10577.5|10576|10576.5|10574.5|3040
1683623700000|2023-05-09 09:15:00|10577.5|10576|10576.5|10575|10577.5|10576|10576.5|10575|2298
1683624000000|2023-05-09 09:20:00|10577|10575.5|10577|10575.5|10577|10575.5|10576.5|10575|1033
1683624300000|2023-05-09 09:25:00|10576.5|10575|10575.5|10574|10577.5|10576|10575.5|10574|2543
1683624600000|2023-05-09 09:30:00|10576|10574.5|10578|10576.5|10578|10576.5|10576|10574.5|1505
1683624900000|2023-05-09 09:35:00|10578.5|10577|10579.5|10578|10579.5|10578|10578|10576.5|3496
1683625200000|2023-05-09 09:40:00|10580|10578.5|10580.5|10578.5|10580.5|10579|10579.5|10578|1938
1683625500000|2023-05-09 09:45:00|10580|10579|10581|10579.5|10581|10579.5|10580|10578.5|2540
1683625800000|2023-05-09 09:50:00|10581.5|10580|10581|10579|10581.5|10580|10580.5|10579|2720
1683626100000|2023-05-09 09:55:00|10580.5|10579.5|10581.5|10580|10581.5|10580|10580.5|10579|1790
1683626400000|2023-05-09 10:00:00|10581|10579.5|10582|10580.5|10582.5|10581|10581|10579.5|2580
1683626700000|2023-05-09 10:05:00|10582.5|10581|10581.5|10580|10582.5|10581|10581.5|10580|1265
1683627000000|2023-05-09 10:10:00|10581|10579.5|10580|10578.5|10581|10580|10579.5|10578|2082
1683627300000|2023-05-09 10:15:00|10580.5|10579|10580|10578.5|10581|10579.5|10580|10578.5|562
1683627600000|2023-05-09 10:20:00|10580.5|10579|10580.5|10579|10581|10579.5|10580|10578.5|774
1683627900000|2023-05-09 10:25:00|10581|10579.5|10581|10579.5|10581|10579.5|10580.5|10579|839
1683628200000|2023-05-09 10:30:00|10580.5|10579|10582|10580.5|10582.5|10581|10580.5|10579|1530
1683628500000|2023-05-09 10:35:00|10582.5|10581|10581.5|10580|10582.5|10581|10581.5|10580|919
1683628800000|2023-05-09 10:40:00|10581|10579.5|10581|10579.5|10581|10580|10580|10578.5|1146
1683629100000|2023-05-09 10:45:00|10580.5|10579|10580|10578.5|10581|10579.5|10580|10578.5|846
1683629400000|2023-05-09 10:50:00|10579.5|10578|10581|10579.5|10581|10579.5|10579.5|10578|1821
1683629700000|2023-05-09 10:55:00|10580.5|10579|10582|10580.5|10582|10580.5|10580.5|10579|768
1683630000000|2023-05-09 11:00:00|10582.5|10581|10582.5|10581|10582.5|10581|10581.5|10579.5|1296
1683630300000|2023-05-09 11:05:00|10582|10580.5|10583|10581.5|10583|10581.5|10582|10580.5|1259
1683630600000|2023-05-09 11:10:00|10583.5|10582|10583.5|10581.5|10584|10582.5|10583|10581.5|2709
1683630900000|2023-05-09 11:15:00|10583|10582|10583.5|10582|10584|10582|10583|10581.5|1651
1683631200000|2023-05-09 11:20:00|10583|10581.5|10582.5|10581|10583|10581.5|10582.5|10581|983
1683631500000|2023-05-09 11:25:00|10582|10580.5|10582|10580.5|10582.5|10581|10582|10580.5|2332
1683631800000|2023-05-09 11:30:00|10582.5|10581|10582|10580.5|10583|10581.5|10582|10580.5|1414
1683632100000|2023-05-09 11:35:00|10582.5|10581|10582|10580.5|10582.5|10581|10581.5|10580|2638
1683632400000|2023-05-09 11:40:00|10582.5|10580|10580.5|10579|10582.5|10580.5|10580|10578.5|2220
1683632700000|2023-05-09 11:45:00|10581|10579.5|10580.5|10579|10581|10579.5|10580.5|10579|1322
1683633000000|2023-05-09 11:50:00|10581|10579.5|10582|10580|10582|10580.5|10580.5|10579|882
1683633300000|2023-05-09 11:55:00|10581.5|10580.5|10582|10580.5|10582|10580.5|10581.5|10579.5|1079
1683633600000|2023-05-09 12:00:00|10582.5|10581|10581.5|10580|10582.5|10581|10581.5|10580|2358
1683633900000|2023-05-09 12:05:00|10582|10580.5|10581|10579.5|10582|10580.5|10581|10579.5|989
1683634200000|2023-05-09 12:10:00|10581.5|10580|10582.5|10581|10582.5|10581|10581.5|10580|975
1683634500000|2023-05-09 12:15:00|10582|10580.5|10582|10580.5|10583|10581.5|10582|10580.5|1829
1683634800000|2023-05-09 12:20:00|10582.5|10581|10582.5|10581|10583|10581.5|10582|10580.5|2383
1683635100000|2023-05-09 12:25:00|10583|10581.5|10583|10581.5|10583|10581.5|10582|10580.5|2015
1683635400000|2023-05-09 12:30:00|10582.5|10581|10581.5|10580|10582.5|10581|10581.5|10580|2181
1683635700000|2023-05-09 12:35:00|10582|10579|10580|10578.5|10582|10580|10579.5|10578|4620
1683636000000|2023-05-09 12:40:00|10580.5|10579|10581|10579.5|10581.5|10580|10579.5|10578|1363
1683636300000|2023-05-09 12:45:00|10580.5|10579|10581|10579.5|10581.5|10580|10580.5|10579|755
1683636600000|2023-05-09 12:50:00|10580.5|10579|10580|10578.5|10581.5|10580|10580|10578.5|1650
1683636900000|2023-05-09 12:55:00|10580.5|10579|10580|10578.5|10581.5|10580|10580|10578.5|1774
1683637200000|2023-05-09 13:00:00|10579.5|10578|10578.5|10577|10580|10578.5|10578.5|10577|4357
1683637500000|2023-05-09 13:05:00|10578|10576.5|10578|10576.5|10579|10577.5|10578|10576.5|2175
1683637800000|2023-05-09 13:10:00|10578.5|10577|10578.5|10577|10579|10577.5|10578|10576.5|1263
1683638100000|2023-05-09 13:15:00|10578|10576.5|10578.5|10577|10578.5|10577|10577|10575|2417
1683638400000|2023-05-09 13:20:00|10578|10576.5|10579|10577.5|10579|10577.5|10578|10576.5|2164
1683638700000|2023-05-09 13:25:00|10579.5|10578|10579|10577.5|10579.5|10578|10579|10577.5|1230
1683639000000|2023-05-09 13:30:00|10579.5|10578|10578|10576.5|10579.5|10578|10578|10576.5|1435
1683639300000|2023-05-09 13:35:00|10578.5|10577|10578|10576.5|10578.5|10577|10578|10576.5|1868
1683639600000|2023-05-09 13:40:00|10577.5|10576|10578|10576.5|10578.5|10577|10577.5|10576|2023
1683639900000|2023-05-09 13:45:00|10577.5|10576|10579|10577.5|10579|10577.5|10577.5|10576|1895
1683640200000|2023-05-09 13:50:00|10578.5|10577|10579|10577.5|10579|10577.5|10578.5|10577|633
1683640500000|2023-05-09 13:55:00|10579.5|10578|10578.5|10577|10579.5|10578|10578|10576.5|636
1683640800000|2023-05-09 14:00:00|10578|10576.5|10577|10575.5|10578.5|10577|10576.5|10575|2062
1683641100000|2023-05-09 14:05:00|10577.5|10576|10576|10574.5|10577.5|10576|10576|10574.5|1544
1683641400000|2023-05-09 14:10:00|10576.5|10575|10576|10574.5|10576.5|10575|10576|10574.5|2284
1683641700000|2023-05-09 14:15:00|10576.5|10575|10577|10575.5|10577|10575.5|10576|10574.5|2421
1683642000000|2023-05-09 14:20:00|10577.5|10576|10577|10575.5|10577.5|10576|10576.5|10575|3121
1683642300000|2023-05-09 14:25:00|10577.5|10576|10578|10576.5|10578|10576.5|10577.5|10575.5|1604
1683642600000|2023-05-09 14:30:00|10577.5|10576|10578.5|10576.5|10578.5|10577|10577.5|10576|1575
1683642900000|2023-05-09 14:35:00|10578|10577|10578|10576.5|10578.5|10577|10577.5|10576|1547
1683643200000|2023-05-09 14:40:00|10577.5|10576|10578|10576.5|10578.5|10577|10577.5|10576|813
1683643500000|2023-05-09 14:45:00|10577.5|10576|10578.5|10577|10578.5|10577|10577.5|10576|2161
1683643800000|2023-05-09 14:50:00|10578|10576.5|10578|10576.5|10578|10576.5|10578|10576.5|1260
1683644100000|2023-05-09 14:55:00|10578.5|10577|10578.5|10577|10579|10577.5|10578.5|10577|1691
1683644400000|2023-05-09 15:00:00|10579|10577.5|10579|10577.5|10579|10577.5|10578.5|10577|498
1683644700000|2023-05-09 15:05:00|10578.5|10577|10578|10576.5|10578.5|10577|10578|10576.5|1570
1683645000000|2023-05-09 15:10:00|10578.5|10577|10579|10577.5|10579|10577.5|10578|10576.5|1528
1683645300000|2023-05-09 15:15:00|10578.5|10577|10578.5|10577|10579|10577.5|10578.5|10577|1494
1683645600000|2023-05-09 15:20:00|10578|10576.5|10578|10576.5|10578.5|10577|10578|10576.5|2506
1683645900000|2023-05-09 15:25:00|10578.5|10577|10578|10576.5|10578.5|10577|10577.5|10576|1282
1683646200000|2023-05-09 15:30:00|10577.5|10576|10577|10575|10578|10576.5|10576.5|10575|1997
1683646500000|2023-05-09 15:35:00|10576.5|10575.5|10575.5|10574|10577|10575.5|10575.5|10574|2342
1683646800000|2023-05-09 15:40:00|10576|10574.5|10575.5|10574|10576|10574.5|10575.5|10574|1018
1683647100000|2023-05-09 15:45:00|10576|10574.5|10576.5|10574.5|10576.5|10575|10576|10574.5|2074
1683647400000|2023-05-09 15:50:00|10576|10575|10576.5|10575|10576.5|10575|10576|10574.5|1483
1683647700000|2023-05-09 15:55:00|10576|10574.5|10575.5|10574|10576|10574.5|10575.5|10574|552
1683648000000|2023-05-09 16:00:00|10576|10574.5|10576.5|10575|10576.5|10575|10576|10574|569
1683648300000|2023-05-09 16:05:00|10576|10574.5|10575.5|10574|10576|10574.5|10575.5|10574|1412
1683648600000|2023-05-09 16:10:00|10576|10574.5|10576.5|10575|10576.5|10575|10576|10574|591
1683648900000|2023-05-09 16:15:00|10576|10574.5|10575.5|10574|10576|10574.5|10575.5|10574|237
1683649200000|2023-05-09 16:20:00|10576|10574.5|10575.5|10574|10576.5|10575|10575.5|10574|956
1683649500000|2023-05-09 16:25:00|10575|10573.5|10575|10573.5|10575|10573.5|10575|10573.5|325
1683649800000|2023-05-09 16:30:00|10575.5|10574|10574|10572.5|10575.5|10574|10574|10572.5|644
1683650100000|2023-05-09 16:35:00|10573.5|10572|10573.5|10572|10574|10572.5|10573.5|10572|308
1683650400000|2023-05-09 16:40:00|10573|10571.5|10574|10572.5|10574|10572.5|10573|10571.5|456
1683650700000|2023-05-09 16:45:00|10573.5|10572|10574|10572.5|10574.5|10573|10573.5|10572|224
1683651000000|2023-05-09 16:50:00|10574.5|10573|10574|10572.5|10574.5|10573|10574|10572.5|127
1683651300000|2023-05-09 16:55:00|10574.5|10573|10574.5|10573|10574.5|10573|10574|10572.5|22
1683651600000|2023-05-09 17:00:00|10575|10573.5|10575.5|10574|10576.5|10574.5|10574|10572.5|417
1683651900000|2023-05-09 17:05:00|10575|10573.5|10575.5|10574|10575.5|10574|10575|10573.5|37
1683652200000|2023-05-09 17:10:00|10576|10573.5|10576|10574.5|10576|10574.5|10575|10573.5|120
1683652500000|2023-05-09 17:15:00|10575.5|10574|10576|10574.5|10576|10574.5|10575.5|10574|104
1683652800000|2023-05-09 17:20:00|||||||||5
1683653100000|2023-05-09 17:25:00|10575.5|10574|10576|10574.5|10576|10574.5|10575.5|10574|32
1683653400000|2023-05-09 17:30:00|10575.5|10574|10576|10574.5|10576|10574.5|10575.5|10574|31
1683653700000|2023-05-09 17:35:00|10575.5|10574|10575.5|10574|10576|10574|10575.5|10574|33
1683654300000|2023-05-09 17:45:00|||||||||19
1683654600000|2023-05-09 17:50:00|10576|10574.5|10575|10573.5|10576|10574.5|10575|10573.5|163
1683654900000|2023-05-09 17:55:00|10574.5|10573|10574.5|10573|10574.5|10573|10574.5|10573|280
1683655200000|2023-05-09 18:00:00|10574|10572.5|10574.5|10573|10575|10573.5|10574|10572.5|167
1683655500000|2023-05-09 18:05:00|10574|10572.5|10573.5|10572|10574|10572.5|10573.5|10572|211
1683655800000|2023-05-09 18:10:00|10574|10572.5|10575|10573.5|10575|10573.5|10574|10572.5|95
1683656100000|2023-05-09 18:15:00|10574.5|10573|10574.5|10573|10574.5|10573|10574.5|10573|21
1683656400000|2023-05-09 18:20:00|||||||||26
1683657300000|2023-05-09 18:35:00|||||||||33
1683657600000|2023-05-09 18:40:00|||||||||1
1683657900000|2023-05-09 18:45:00|||||||||38
1683658500000|2023-05-09 18:55:00|||||||||20
1683658800000|2023-05-09 19:00:00|10575|10573.5|10574.5|10573|10575|10573.5|10574.5|10573|105
1683659100000|2023-05-09 19:05:00|10574|10572.5|10574|10572.5|10574|10572.5|10574|10572.5|160
1683659400000|2023-05-09 19:10:00|10574.5|10573|10574.5|10573|10574.5|10573|10574|10572.5|89
1683659700000|2023-05-09 19:15:00|||||||||3
1683660600000|2023-05-09 19:30:00|||||||||1
1683660900000|2023-05-09 19:35:00|10575|10573.5|10575|10573|10575|10573.5|10574.5|10573|16
1683661200000|2023-05-09 19:40:00|10574.5|10573.5|10575|10573.5|10575|10573.5|10574.5|10573|31
1683661500000|2023-05-09 19:45:00|||||||||10
1683661800000|2023-05-09 19:50:00|||||||||67
1683662100000|2023-05-09 19:55:00|10574.5|10573|10574.5|10572.5|10574.5|10573|10574.5|10572.5|148
1683677700000|2023-05-10 00:15:00|10577|10575|10576|10574.5|10577|10575.5|10576|10574.5|97
1683678000000|2023-05-10 00:20:00|||||||||8
1683678600000|2023-05-10 00:30:00|||||||||23
1683678900000|2023-05-10 00:35:00|10575.5|10574|10575|10573.5|10575.5|10574|10575|10573.5|28
1683679200000|2023-05-10 00:40:00|10575.5|10574|10576|10574.5|10576|10574.5|10575|10574|9
1683679500000|2023-05-10 00:45:00|10575.5|10574|10576|10574.5|10576|10574.5|10575.5|10574|21
1683679800000|2023-05-10 00:50:00|10575.5|10574|10576|10574|10576|10574.5|10575.5|10574|31
1683680100000|2023-05-10 00:55:00|10575.5||10575.5||10575.5||10575.5||0
1683680400000|2023-05-10 01:00:00|10576|10574.5|10576|10574.5|10576|10574.5|10575.5|10574|5
1683680700000|2023-05-10 01:05:00|10576.5|10575|10576|10574.5|10576.5|10575|10576|10574.5|63
1683681000000|2023-05-10 01:10:00|10575.5|10574|10576|10574.5|10576|10574.5|10575.5|10574|3
1683681300000|2023-05-10 01:15:00|10575.5|10574|10576|10574|10576|10574|10575.5|10574|0
1683681600000|2023-05-10 01:20:00|10575.5|10574.5|10576|10574.5|10576|10574.5|10575.5|10574|0
1683681900000|2023-05-10 01:25:00|10575.5|10574|10576|10574.5|10576|10574.5|10575.5|10574|80
1683683100000|2023-05-10 01:45:00|10575.5|10574|10575|10573.5|10575.5|10574|10575|10573.5|345
1683683400000|2023-05-10 01:50:00|10575.5|10574|10575.5|10574|10576|10574.5|10575.5|10573.5|63
1683684000000|2023-05-10 02:00:00|10576|10574.5|10576|10574.5|10576|10574.5|10576|10574.5|0
1683684300000|2023-05-10 02:05:00|10575.5|10574|10575.5|10574|10576|10574|10575.5|10574|0
1683684600000|2023-05-10 02:10:00|10576||10575.5||10576||10575.5||0
1683685200000|2023-05-10 02:20:00|||||||||25
1683689400000|2023-05-10 03:30:00|10575|10573.5|10575|10573.5|10575|10573.5|10575|10573.5|68
1683689700000|2023-05-10 03:35:00|10575.5|10574|10575|10573.5|10575.5|10574|10574.5|10573|66
1683690000000|2023-05-10 03:40:00|10574.5|10573|10575|10573.5|10575|10573.5|10574.5|10573|105
1683690300000|2023-05-10 03:45:00|||||||||100
1683692100000|2023-05-10 04:15:00|||||||||17
1683692700000|2023-05-10 04:25:00|10574.5|10573|10574.5|10573|10574.5|10573|10574.5|10573|12
1683693000000|2023-05-10 04:30:00|||||||||3
1683694200000|2023-05-10 04:50:00|10574|10572.5|10574|10572.5|10574|10572.5|10574|10572.5|8
1683694500000|2023-05-10 04:55:00||10572||10572.5||10572.5||10572|6
1683694800000|2023-05-10 05:00:00|||||||||1
1683695100000|2023-05-10 05:05:00|10573.5|10572|10574|10572.5|10574|10572.5|10573.5|10572|53
1683695400000|2023-05-10 05:10:00|10573.5|10572|10574|10572.5|10574|10572.5|10573.5|10572|21
1683695700000|2023-05-10 05:15:00|10573.5|10572|10573.5|10572|10574|10572.5|10573.5|10572|0
1683696300000|2023-05-10 05:25:00|10574|10572.5|10573.5|10572|10574|10572.5|10573.5|10572|4
1683696600000|2023-05-10 05:30:00|||||||||6
1683696900000|2023-05-10 05:35:00|||||||||50
1683697200000|2023-05-10 05:40:00|||||||||56
1683697500000|2023-05-10 05:45:00|10574|10572.5|10573.5|10572|10574|10572.5|10573.5|10572|83
1683697800000|2023-05-10 05:50:00|10574|10572.5|10574|10572.5|10574|10572.5|10574|10572|127
1683698100000|2023-05-10 05:55:00|10574.5|10573|10574|10572.5|10575|10573.5|10574|10572.5|91
1683698400000|2023-05-10 06:00:00|10573.5|10572|10571.5|10570|10573.5|10572|10571.5|10569.5|1444
1683698700000|2023-05-10 06:05:00|10572|10570.5|10573.5|10572|10574.5|10573|10572|10570.5|992
1683699000000|2023-05-10 06:10:00|10574|10572.5|10572.5|10571|10574|10572.5|10572.5|10571|546
1683699300000|2023-05-10 06:15:00|10573|10571.5|10572|10570.5|10573|10571.5|10571.5|10570|1061
1683699600000|2023-05-10 06:20:00|10571.5|10570|10573|10571.5|10573|10571.5|10571.5|10570|1442
1683699900000|2023-05-10 06:25:00|10572.5|10571|10573.5|10572|10574|10572.5|10572.5|10571|469
1683700200000|2023-05-10 06:30:00|10574|10572.5|10573.5|10572|10574|10572.5|10573|10571.5|392
1683700500000|2023-05-10 06:35:00|10573|10571.5|10573.5|10572|10573.5|10572|10572.5|10571|2395
1683700800000|2023-05-10 06:40:00|10573|10571.5|10573.5|10572|10573.5|10572|10572.5|10571|1373
1683701100000|2023-05-10 06:45:00|10573|10571.5|10573.5|10572|10573.5|10572|10572.5|10571|840
1683701400000|2023-05-10 06:50:00|10574|10572.5|10573.5|10572|10574|10572.5|10573|10571.5|803
1683701700000|2023-05-10 06:55:00|10573|10571.5|10574|10572|10574|10572.5|10573|10571.5|412
1683702000000|2023-05-10 07:00:00|10573.5|10572.5|10572.5|10571|10574.5|10573|10571.5|10570|1212
1683702300000|2023-05-10 07:05:00|10572|10570.5|10572.5|10571|10573|10571.5|10571.5|10570|1745
1683702600000|2023-05-10 07:10:00|10572|10570.5|10574|10572.5|10574.5|10573|10572|10570.5|2004
1683702900000|2023-05-10 07:15:00|10574.5|10573|10575|10573|10575|10573.5|10574|10572.5|1047
1683703200000|2023-05-10 07:20:00|10574.5|10573.5|10573|10571.5|10575.5|10573.5|10573|10571.5|1545
1683703500000|2023-05-10 07:25:00|10573.5|10572|10573.5|10572|10574|10572.5|10572.5|10571|2040
1683703800000|2023-05-10 07:30:00|10574|10572.5|10573.5|10572|10574|10572.5|10573.5|10572|2127
1683704100000|2023-05-10 07:35:00|10574|10572.5|10574.5|10573|10575|10573.5|10573.5|10572|820
1683704400000|2023-05-10 07:40:00|10575|10573.5|10573.5|10571.5|10575|10573.5|10573|10571.5|2114
1683704700000|2023-05-10 07:45:00|10573|10572|10574.5|10573|10575|10573.5|10573|10571.5|3085
1683705000000|2023-05-10 07:50:00|10575|10573.5|10575.5|10574|10576|10574.5|10575|10573|1789
1683705300000|2023-05-10 07:55:00|10576|10574.5|10576.5|10575|10577|10575.5|10575.5|10574|2197
1683705600000|2023-05-10 08:00:00|10577|10575.5|10577|10575.5|10577.5|10576|10576|10574.5|1777
1683705900000|2023-05-10 08:05:00|10576.5|10575|10578|10576.5|10578|10576.5|10576.5|10575|1584
1683706200000|2023-05-10 08:10:00|10577.5|10576|10576.5|10575|10577.5|10576|10576.5|10575|1641
1683706500000|2023-05-10 08:15:00|10576|10574.5|10575.5|10574|10576.5|10575|10575|10573.5|3940
1683706800000|2023-05-10 08:20:00|10576|10574.5|10575.5|10574|10576.5|10575|10575.5|10574|3063
1683707100000|2023-05-10 08:25:00|10576|10574.5|10576.5|10575|10576.5|10575|10576|10574.5|782
1683707400000|2023-05-10 08:30:00|10577|10575.5|10577|10575.5|10578|10576.5|10576.5|10575|3002
1683707700000|2023-05-10 08:35:00|10576.5|10575|10576|10574.5|10577|10575.5|10575.5|10574|1270
1683708000000|2023-05-10 08:40:00|10576.5|10575|10576|10574.5|10576.5|10575|10575.5|10574|1234
1683708300000|2023-05-10 08:45:00|10576.5|10575|10577|10575.5|10577.5|10576|10576|10574.5|2382
1683708600000|2023-05-10 08:50:00|10576.5|10575|10577.5|10576|10578|10576.5|10576.5|10575|2599
1683708900000|2023-05-10 08:55:00|10578|10576.5|10579|10577.5|10579|10577.5|10577|10575.5|3865
1683709200000|2023-05-10 09:00:00|10579.5|10578|10579.5|10578|10580|10578.5|10579|10577.5|1912
1683709500000|2023-05-10 09:05:00|10579|10577.5|10580|10578.5|10580|10578.5|10579|10577.5|2760
1683709800000|2023-05-10 09:10:00|10580.5|10579|10580.5|10579|10581|10579.5|10580.5|10579|2250
1683710100000|2023-05-10 09:15:00|10580|10578.5|10579.5|10578|10580.5|10579|10578.5|10577|3026
1683710400000|2023-05-10 09:20:00|10580|10578.5|10578.5|10577|10580|10578.5|10578.5|10577|2204
1683710700000|2023-05-10 09:25:00|10578|10576.5|10578.5|10577|10578.5|10577|10578|10576.5|3142
1683711000000|2023-05-10 09:30:00|10579|10577.5|10579|10577.5|10579.5|10578|10578.5|10577|1820
1683711300000|2023-05-10 09:35:00|10578.5|10577|10579.5|10578|10579.5|10578|10578.5|10577|720
1683711600000|2023-05-10 09:40:00|10580|10578.5|10580|10578.5|10580.5|10579|10579.5|10578|2667
1683711900000|2023-05-10 09:45:00|10579.5|10578|10579.5|10578|10580|10578.5|10579|10577.5|2853
1683712200000|2023-05-10 09:50:00|10580|10578.5|10580|10578.5|10580|10578.5|10579.5|10578|963
1683712500000|2023-05-10 09:55:00|10580.5|10579|10580.5|10579|10581|10579.5|10580|10578.5|1906
1683712800000|2023-05-10 10:00:00|10581|10579.5|10583|10581.5|10583|10581.5|10580.5|10579|5956
1683713100000|2023-05-10 10:05:00|10582.5|10581|10582|10580.5|10582.5|10581|10582|10580.5|1558
1683713400000|2023-05-10 10:10:00|10582.5|10581|10582.5|10581|10582.5|10581|10582|10580.5|2513
1683713700000|2023-05-10 10:15:00|10582|10580.5|10582|10580.5|10582.5|10581|10582|10580.5|1167
1683714000000|2023-05-10 10:20:00|10582.5|10581|10583|10581.5|10583|10581.5|10582|10580.5|1027
1683714300000|2023-05-10 10:25:00|10582.5|10581|10582.5|10581|10583|10581.5|10582|10580.5|1744
1683714600000|2023-05-10 10:30:00|10583|10581.5|10582|10580.5|10583|10581.5|10582|10580.5|1510
1683714900000|2023-05-10 10:35:00|10582.5|10581|10583|10581.5|10583|10581.5|10582.5|10581|1330
1683715200000|2023-05-10 10:40:00|10583.5|10582|10583|10581.5|10583.5|10582|10582.5|10581|2306
1683715500000|2023-05-10 10:45:00|10582.5|10581|10583|10581.5|10583|10581.5|10582.5|10581|1425
1683715800000|2023-05-10 10:50:00|10583.5|10582|10582.5|10581|10583.5|10582|10582|10580.5|4709
1683716100000|2023-05-10 10:55:00|10582|10580.5|10582|10580.5|10582.5|10581|10581.5|10580|6855
1683716400000|2023-05-10 11:00:00|||||||||571
1683716700000|2023-05-10 11:05:00|10581.5|10580|10581.5|10580|10582|10580.5|10581.5|10580|784
1683717000000|2023-05-10 11:10:00|10582|10580.5|10582.5|10581|10582.5|10581|10582|10580.5|2138
1683717300000|2023-05-10 11:15:00|10582|10580.5|10582|10580.5|10582.5|10581|10582|10580.5|1179
1683717600000|2023-05-10 11:20:00|10582.5|10581|10582.5|10581|10582.5|10581|10582|10580.5|1039
1683717900000|2023-05-10 11:25:00|10583|10581.5|10582|10580.5|10583|10581.5|10581.5|10580|3195
1683718200000|2023-05-10 11:30:00|10582.5|10580|10582|10580.5|10582.5|10580.5|10581.5|10580|2175
1683718500000|2023-05-10 11:35:00|10581.5|10580|10582|10580.5|10582|10580.5|10581.5|10580|2428
1683718800000|2023-05-10 11:40:00|10582.5|10581|10581|10579.5|10582.5|10581|10581|10579.5|3900
1683719100000|2023-05-10 11:45:00|10580.5|10579|10580.5|10579|10580.5|10579|10580|10578.5|2572
1683719400000|2023-05-10 11:50:00|10580|10578.5|10578.5|10577|10580.5|10579|10578.5|10577|3825
1683719700000|2023-05-10 11:55:00|10579|10577.5|10579|10577.5|10579.5|10578|10578.5|10577|3565
1683720000000|2023-05-10 12:00:00|10579.5|10578|10578|10576.5|10579.5|10578|10578|10576.5|3968
1683720300000|2023-05-10 12:05:00|10577.5|10576|10578|10576.5|10578.5|10577|10577.5|10576|2205
1683720600000|2023-05-10 12:10:00|10577.5|10576|10578.5|10577|10579|10577.5|10577.5|10576|4367
1683720900000|2023-05-10 12:15:00|10579|10577.5|10578|10576.5|10579|10577.5|10577.5|10576|5666
1683721200000|2023-05-10 12:20:00|10578.5|10577|10578.5|10577|10580|10578.5|10578|10576.5|5315
1683721500000|2023-05-10 12:25:00|10579|10577.5|10579.5|10577.5|10579.5|10578|10578.5|10577|4952
1683721800000|2023-05-10 12:30:00|10580|10579|10585.5|10583.5|10589.5|10588|10580|10579|11653
1683722100000|2023-05-10 12:35:00|10586|10584|10586.5|10585|10587|10585.5|10584|10582.5|4610
1683722400000|2023-05-10 12:40:00|10586|10584.5|10587.5|10586|10589|10587.5|10586|10584.5|7688
1683722700000|2023-05-10 12:45:00|10588|10586.5|10586|10584.5|10588|10586.5|10585|10583.5|3371
1683723000000|2023-05-10 12:50:00|10586.5|10585|10584|10582.5|10587|10585.5|10584|10582.5|4610
1683723300000|2023-05-10 12:55:00|10583.5|10582|10584|10582.5|10584.5|10583|10583|10581.5|2471
1683723600000|2023-05-10 13:00:00|10584.5|10582|10583|10581.5|10584.5|10583|10583|10581.5|3677
1683723900000|2023-05-10 13:05:00|10582.5|10581|10581.5|10580|10583.5|10582|10581.5|10580|3323
1683724200000|2023-05-10 13:10:00|10582|10580.5|10581.5|10579.5|10582.5|10581|10581|10579.5|3001
1683724500000|2023-05-10 13:15:00|10581|10580|10582.5|10581|10582.5|10581|10581|10579.5|2519
1683724800000|2023-05-10 13:20:00|10583|10581.5|10583.5|10582|10583.5|10582|10582.5|10581|1572
1683725100000|2023-05-10 13:25:00|10583|10581.5|10582.5|10581|10584|10582.5|10582.5|10581|1111
1683725400000|2023-05-10 13:30:00|10583|10581.5|10584|10582.5|10584.5|10583|10582.5|10581.5|1531
1683725700000|2023-05-10 13:35:00|10583.5|10582|10586|10584.5|10586.5|10585|10583.5|10582|2373
1683726000000|2023-05-10 13:40:00|10585.5|10584|10587|10585.5|10587.5|10586|10585.5|10584|3795
1683726300000|2023-05-10 13:45:00|10587.5|10586|10589|10587.5|10589.5|10588|10587|10585.5|10063
1683726600000|2023-05-10 13:50:00|10588.5|10587|10587.5|10586|10590|10588.5|10587.5|10586|4142
1683726900000|2023-05-10 13:55:00|10587|10585.5|10587|10585.5|10587.5|10586|10586.5|10585|1699
1683727200000|2023-05-10 14:00:00|10586.5|10585|10585|10583.5|10586.5|10585|10585|10583.5|2995
1683727500000|2023-05-10 14:05:00|10585.5|10584|10585.5|10584|10586|10584.5|10585|10583.5|1946
1683727800000|2023-05-10 14:10:00|10585|10583.5|10585|10583.5|10586|10584.5|10585|10583.5|604
1683728100000|2023-05-10 14:15:00|10585.5|10584|10583|10581.5|10585.5|10584|10578|10576.5|12266
1683728400000|2023-05-10 14:20:00|10583.5|10582|10584|10582.5|10584|10582.5|10582|10580.5|3626
1683728700000|2023-05-10 14:25:00|10584.5|10583|10585|10583.5|10585|10583.5|10583.5|10582|2042
1683729000000|2023-05-10 14:30:00|10584.5|10583|10586|10584.5|10586|10584.5|10584.5|10583|1318
1683729300000|2023-05-10 14:35:00|10586.5|10585|10587|10585|10587.5|10586|10585.5|10584|4599
1683729600000|2023-05-10 14:40:00|10586.5|10585.5|10588|10586.5|10588|10586.5|10586|10584.5|3243
1683729900000|2023-05-10 14:45:00|10588.5|10586|10588.5|10587|10589|10587.5|10587.5|10586|3906
1683730200000|2023-05-10 14:50:00|10589|10587.5|10588|10586.5|10589|10587.5|10587.5|10586|1413
1683730500000|2023-05-10 14:55:00|10588.5|10587|10588|10586.5|10588.5|10587|10588|10586|1241
1683730800000|2023-05-10 15:00:00|10587.5|10586|10588|10586.5|10588.5|10587|10587.5|10586|5870
1683731100000|2023-05-10 15:05:00|10587.5|10586|10587.5|10586|10588.5|10587|10587|10585.5|1590
1683731400000|2023-05-10 15:10:00|10587|10585.5|10587.5|10586|10587.5|10586|10587|10585.5|3257
1683731700000|2023-05-10 15:15:00|10587|10585.5|10586.5|10585|10587.5|10586|10586.5|10585|4267
1683732000000|2023-05-10 15:20:00|10587|10584.5|10586.5|10585|10587|10585|10586|10584.5|993
1683732300000|2023-05-10 15:25:00|10586|10584.5|10586|10584.5|10586.5|10585|10585.5|10584|3612
1683732600000|2023-05-10 15:30:00|10585.5|10584|10585.5|10584|10589|10587.5|10584.5|10583|7792
1683732900000|2023-05-10 15:35:00|10586|10584.5|10586.5|10585|10586.5|10585|10585.5|10584|2040
1683733200000|2023-05-10 15:40:00|10586|10584.5|10585.5|10584|10586.5|10585|10585|10583.5|1232
1683733500000|2023-05-10 15:45:00|10586|10584.5|10586|10584.5|10586|10584.5|10586|10584|443
1683733800000|2023-05-10 15:50:00|10585.5|10584|10586|10584.5|10586.5|10585|10585.5|10584|556
1683734100000|2023-05-10 15:55:00|10586.5|10585|10587|10585.5|10587|10585.5|10586.5|10584.5|302
1683734400000|2023-05-10 16:00:00|10587.5|10586|10587.5|10586|10587.5|10586|10587|10585.5|304
1683734700000|2023-05-10 16:05:00|10587|10585.5|10587|10585.5|10587.5|10586|10587|10585|765
1683735000000|2023-05-10 16:10:00|10587.5|10586|10587.5|10586|10587.5|10586|10587|10585.5|122
1683735300000|2023-05-10 16:15:00|10587|10585.5|10587|10585.5|10587.5|10586|10587|10585.5|144
1683735600000|2023-05-10 16:20:00|10587.5|10586|10587.5|10586|10587.5|10586|10587|10586|167
1683735900000|2023-05-10 16:25:00|10587|10585.5|10587.5|10586|10587.5|10586|10587|10585.5|122
1683736200000|2023-05-10 16:30:00|10587|10585.5|10588|10586.5|10588|10586.5|10587|10585.5|434
1683736500000|2023-05-10 16:35:00|10588.5|10587|10589|10587.5|10589|10587.5|10588.5|10587|391
1683736800000|2023-05-10 16:40:00|10589.5||10589||10589.5||10589||238
1683737100000|2023-05-10 16:45:00|10588.5|10587|10589|10587.5|10589.5|10588|10588.5|10587|524
1683737400000|2023-05-10 16:50:00|10589.5|10588|10590|10588.5|10590|10588.5|10589|10588|189
1683737700000|2023-05-10 16:55:00|10589.5|10588|10589.5|10588|10590|10588.5|10589.5|10588|376
1683738000000|2023-05-10 17:00:00|10588.5|10586.5|10590|10588|10590|10588.5|10588|10586.5|377
1683738300000|2023-05-10 17:05:00|10589.5|10588.5|10590.5|10589|10590.5|10589|10589.5|10588.5|242
1683738600000|2023-05-10 17:10:00|10590|10588.5|10592|10590.5|10592|10590.5|10590|10588.5|491
1683738900000|2023-05-10 17:15:00|10592.5|10591|10593|10591.5|10593|10591.5|10592.5|10591|771
1683739200000|2023-05-10 17:20:00|10592.5|10591|10593.5|10592|10593.5|10592|10592|10590.5|668
1683739500000|2023-05-10 17:25:00|10594|10592.5|10594|10592.5|10595|10593.5|10593.5|10592|816
1683739800000|2023-05-10 17:30:00|10594.5|10593|10593.5|10591.5|10594.5|10593|10593|10591.5|130
1683740100000|2023-05-10 17:35:00|10593|10591|10593.5|10592|10593.5|10592|10593|10591|88
1683740400000|2023-05-10 17:40:00|||||||||2
1683740700000|2023-05-10 17:45:00|10593|10591.5|10592.5|10591|10593|10591.5|10592.5|10591|194
1683741000000|2023-05-10 17:50:00|10592|10590.5|10592|10590.5|10592.5|10591|10591.5|10590|157
1683741300000|2023-05-10 17:55:00|10591.5|10590|10591|10589.5|10592|10590.5|10591|10589.5|127
1683741600000|2023-05-10 18:00:00|10590.5|10589|10590.5|10589|10591|10589.5|10590.5|10589|91
1683741900000|2023-05-10 18:05:00|10590|10588.5|10590|10588.5|10590.5|10588.5|10590|10588.5|26
1683742200000|2023-05-10 18:10:00|10590.5|10589|10590.5|10589|10590.5|10589|10590|10588.5|181
1683742500000|2023-05-10 18:15:00|10591|10589.5|10591|10589.5|10591|10589.5|10591|10589.5|44
1683742800000|2023-05-10 18:20:00|10591.5|10590|10591|10589.5|10591.5|10590|10591|10589.5|68
1683743100000|2023-05-10 18:25:00|10590.5|10589|10590.5|10589|10591|10589.5|10590.5|10589|55
1683743400000|2023-05-10 18:30:00|10591|10589.5|10591.5|10590|10591.5|10590|10591|10589.5|57
1683743700000|2023-05-10 18:35:00||10589.5||10590||10590||10589.5|2
1683744000000|2023-05-10 18:40:00|10591|10589.5|10591.5|10590|10591.5|10590|10591|10589.5|2
1683744300000|2023-05-10 18:45:00|10591|10589.5|10592.5|10591|10592.5|10591|10591|10589.5|75
1683744600000|2023-05-10 18:50:00|10592|10590.5|10592|10590.5|10592.5|10591|10592|10590|18
1683744900000|2023-05-10 18:55:00|10591.5|10590|10591.5|10590|10592|10590.5|10591.5|10590|55
1683745200000|2023-05-10 19:00:00|10591|10589.5|10591|10589.5|10591.5|10590|10591|10589.5|76
1683745500000|2023-05-10 19:05:00|10590.5|10589|10590.5|10589|10590.5|10589|10590.5|10589|66
1683745800000|2023-05-10 19:10:00|10591|10589.5|10591|10589.5|10591|10589.5|10591|10589.5|85
1683746100000|2023-05-10 19:15:00|||||||||30
1683746400000|2023-05-10 19:20:00|10590.5|10589|10590.5|10589|10591|10589.5|10590.5|10589|76
1683746700000|2023-05-10 19:25:00|10590|10588.5|10590.5|10589|10590.5|10589|10590|10588.5|490
1683747000000|2023-05-10 19:30:00|10590|10588.5|10590.5|10589|10590.5|10589|10590|10588.5|312
1683747300000|2023-05-10 19:35:00|||||||||14
1683747600000|2023-05-10 19:40:00|10590|10588.5|10590|10588.5|10590|10588.5|10590|10588.5|70
1683748200000|2023-05-10 19:50:00|10590.5|10589|10590|10588.5|10590.5|10589|10590|10588.5|238
1683748500000|2023-05-10 19:55:00|10589.5|10588|10590|10588.5|10590|10588.5|10589.5|10588|270
1683764100000|2023-05-11 00:15:00|10589.5|10588|10590.5|10589|10591|10589.5|10589|10587.5|554
1683764400000|2023-05-11 00:20:00|10590|10588.5|10590.5|10588.5|10590.5|10589|10590|10588.5|56
1683764700000|2023-05-11 00:25:00|10590|10589|10591|10589.5|10591|10589.5|10590|10588.5|54
1683765000000|2023-05-11 00:30:00|10590.5|10589|10591|10589|10591|10589.5|10590.5|10589|16
1683765300000|2023-05-11 00:35:00|10590.5|10589.5|10591|10589|10591|10589.5|10590.5|10589|10
1683765600000|2023-05-11 00:40:00|10590.5|10589.5|10590.5|10589|10591|10589.5|10590.5|10589|5
1683765900000|2023-05-11 00:45:00|10591|10589.5|10591|10589|10591|10589.5|10590.5|10589|0
1683766200000|2023-05-11 00:50:00|10590.5|10588.5|10590|10588.5|10590.5|10589|10590|10588.5|14
1683766500000|2023-05-11 00:55:00|10590.5|10589|10590|10588.5|10590.5|10589|10590|10588.5|0
1683766800000|2023-05-11 01:00:00|10590.5|10589|10590.5|10588.5|10590.5|10589|10590|10588.5|12
1683767100000|2023-05-11 01:05:00|10590|10589|10590.5|10588.5|10590.5|10589|10590|10588.5|0
1683767400000|2023-05-11 01:10:00||10589||10588.5||10589||10588.5|0
1683767700000|2023-05-11 01:15:00|10590|10588|10589.5|10588|10590|10588|10589.5|10587.5|185
1683768000000|2023-05-11 01:20:00|10590|10588.5|10590.5|10589|10590.5|10589|10590|10588|28
1683768300000|2023-05-11 01:25:00|||||||||8
1683768600000|2023-05-11 01:30:00|10590|10588.5|10590.5|10589|10590.5|10589|10590|10588.5|2
1683768900000|2023-05-11 01:35:00||10588.5||10589||10589||10588.5|0
1683769200000|2023-05-11 01:40:00|10591|10589.5|10591|10589.5|10591|10589.5|10590.5|10589|1
1683769500000|2023-05-11 01:45:00|10590.5|10589|10590.5|10589|10591|10589.5|10590.5|10589|1
1683769800000|2023-05-11 01:50:00|10591||10591||10591||10590.5||0
1683770100000|2023-05-11 01:55:00|10590.5|10588.5|10590.5|10588.5|10590.5|10589|10590|10588.5|4
1683770400000|2023-05-11 02:00:00|10590|10589|10590.5|10588.5|10590.5|10589|10590|10588.5|0
1683770700000|2023-05-11 02:05:00|10590|10589|10590|10588.5|10590|10589|10590|10588.5|0
1683771000000|2023-05-11 02:10:00|10590.5|10589|10590.5|10589|10590.5|10589|10590|10588.5|8
1683771300000|2023-05-11 02:15:00|10590|10588.5|10590|10588.5|10590|10588.5|10590|10588.5|0
1683771600000|2023-05-11 02:20:00|10589.5|10588|10589.5|10588|10589.5|10588|10589.5|10588|79
1683771900000|2023-05-11 02:25:00|10590|10588.5|10590|10588.5|10590|10588.5|10589.5|10588|123
1683772200000|2023-05-11 02:30:00|10589.5|10588|10590|10588.5|10590|10588.5|10589.5|10588|134
1683772800000|2023-05-11 02:40:00|10589.5|10588|10589.5|10588|10589.5|10588|10589.5|10588|85
1683773400000|2023-05-11 02:50:00|10590|10588.5|10589.5|10588|10590|10588.5|10589.5|10588|56
1683774300000|2023-05-11 03:05:00|||||||||10
1683775200000|2023-05-11 03:20:00|10589|10587.5|10589.5|10588|10589.5|10588|10589|10587.5|167
1683776100000|2023-05-11 03:35:00|10589|10587.5|10589|10587.5|10589|10587.5|10589|10587.5|89
1683776400000|2023-05-11 03:40:00|10588.5|10587|10589|10587.5|10589|10587.5|10588.5|10587|87
1683777300000|2023-05-11 03:55:00|10588.5|10587|10589|10587.5|10589|10587.5|10588.5|10587|252
1683777900000|2023-05-11 04:05:00|10588.5|10587|10588.5|10587|10588.5|10587|10588.5|10587|95
1683778800000|2023-05-11 04:20:00|10589||10588.5||10589||10588.5||49
1683779700000|2023-05-11 04:35:00|10589|10587.5|10588.5|10587|10589|10587.5|10588.5|10587|26
1683780900000|2023-05-11 04:55:00|10589|10587.5|10589|10587.5|10589|10587.5|10589|10587.5|24
1683781200000|2023-05-11 05:00:00|10588.5|10587|10588.5|10587|10588.5|10587|10588.5|10587|24
1683781500000|2023-05-11 05:05:00|10589||10588.5||10589||10588.5||19
1683781800000|2023-05-11 05:10:00|10589|10587.5|10589.5|10588|10589.5|10588|10589|10587.5|79
1683782100000|2023-05-11 05:15:00|10589|10587.5|10589|10587.5|10589.5|10587.5|10589|10587.5|71
1683782400000|2023-05-11 05:20:00|10589.5|10588|10590|10588.5|10590|10588.5|10589.5|10588|102
1683782700000|2023-05-11 05:25:00|10589.5|10588|10589.5|10588|10589.5|10588|10589.5|10588|21
1683783000000|2023-05-11 05:30:00|10589|10587.5|10589|10587.5|10589.5|10588|10589|10587.5|56
1683783600000|2023-05-11 05:40:00|||||||||1
1683783900000|2023-05-11 05:45:00|10588.5|10587|10588.5|10587|10588.5|10587|10588.5|10587|71
1683784200000|2023-05-11 05:50:00|10588|10586.5|10588.5|10587|10589|10587.5|10588|10586|1021
1683784500000|2023-05-11 05:55:00|10589|10587.5|10589|10587.5|10589|10587.5|10588.5|10587|205
1683784800000|2023-05-11 06:00:00|10589.5|10588|10590.5|10589|10590.5|10589|10589|10587.5|241
1683785100000|2023-05-11 06:05:00|10590|10588.5|10589.5|10588|10590.5|10589|10589.5|10588|420
1683785400000|2023-05-11 06:10:00|10590|10588.5|10589|10587.5|10590|10588.5|10589|10587.5|195
1683785700000|2023-05-11 06:15:00|10589.5|10588|10590.5|10589|10590.5|10589|10589.5|10588|1176
1683786000000|2023-05-11 06:20:00|10591|10589.5|10591.5|10590|10592|10590.5|10590.5|10589.5|586
1683786300000|2023-05-11 06:25:00|10592|10590.5|10593|10591.5|10593|10591.5|10592|10590.5|1192
1683786600000|2023-05-11 06:30:00|10593.5|10592|10595|10593.5|10595.5|10593.5|10593|10591.5|3500
1683786900000|2023-05-11 06:35:00|10596|10594.5|10595.5|10594|10597.5|10595.5|10595.5|10594|1732
1683787200000|2023-05-11 06:40:00|10595|10593.5|10593.5|10592|10595.5|10594|10593|10591.5|1360
1683787500000|2023-05-11 06:45:00|10594|10592.5|10593.5|10592|10594.5|10593|10593|10591.5|2620
1683787800000|2023-05-11 06:50:00|10593|10591.5|10593.5|10592|10593.5|10592|10593|10591.5|1419
1683788100000|2023-05-11 06:55:00|10593|10591.5|10592.5|10590.5|10593.5|10592|10592|10590.5|1373
1683788400000|2023-05-11 07:00:00|10593|10591|10591|10589.5|10593|10591.5|10590|10588.5|3526
1683788700000|2023-05-11 07:05:00|10591.5|10590|10591|10589.5|10592|10590.5|10590.5|10589|2751
1683789000000|2023-05-11 07:10:00|10590.5|10589|10591|10589.5|10591.5|10590|10590|10588.5|1123
1683789300000|2023-05-11 07:15:00|10591.5|10590|10592.5|10590.5|10592.5|10591|10591|10589.5|2490
1683789600000|2023-05-11 07:20:00|10592|10591|10593|10591.5|10593|10591.5|10591|10589.5|1980
1683789900000|2023-05-11 07:25:00|10592.5|10591|10592.5|10590.5|10593|10591.5|10592|10590.5|3408
1683790200000|2023-05-11 07:30:00|10592|10591|10592.5|10591|10593|10591.5|10591.5|10590|1426
1683790500000|2023-05-11 07:35:00|10592|10590.5|10592|10590.5|10592.5|10591|10591.5|10590|1397
1683790800000|2023-05-11 07:40:00|10591.5|10590|10592.5|10590.5|10592.5|10591|10591.5|10590|1378
1683791100000|2023-05-11 07:45:00|10592|10591|10592|10590.5|10592.5|10591|10591.5|10590|1262
1683791400000|2023-05-11 07:50:00|10591.5|10590|10592|10590.5|10592|10590.5|10591.5|10590|1537
1683791700000|2023-05-11 07:55:00|10592.5|10591|10592|10590.5|10593|10591.5|10591.5|10590|1908
1683792000000|2023-05-11 08:00:00|10591|10589.5|10590|10588.5|10591|10589.5|10586|10584.5|11356
1683792300000|2023-05-11 08:05:00|10590.5|10589|10590|10588.5|10590.5|10589|10589|10587.5|2044
1683792600000|2023-05-11 08:10:00|10589.5|10588|10588.5|10587|10590.5|10588.5|10588.5|10587|2091
1683792900000|2023-05-11 08:15:00|10588|10586.5|10587.5|10586|10589|10587.5|10587.5|10586|6973
1683793200000|2023-05-11 08:20:00|10587|10585.5|10587|10585.5|10588|10586.5|10586.5|10585|2000
1683793500000|2023-05-11 08:25:00|10586.5|10585|10585|10583.5|10587|10585.5|10585|10583.5|4014
1683793800000|2023-05-11 08:30:00|10584.5|10583|10585|10583.5|10585|10583.5|10584|10582.5|2794
1683794100000|2023-05-11 08:35:00|10584.5|10583|10584.5|10583|10585.5|10584|10584.5|10583|1308
1683794400000|2023-05-11 08:40:00|10584|10582.5|10583|10581.5|10584|10582.5|10583|10581.5|2443
1683794700000|2023-05-11 08:45:00|10582.5|10581|10584|10582.5|10584|10582.5|10582.5|10581|1968
1683795000000|2023-05-11 08:50:00|10584.5|10583|10583|10581.5|10584.5|10583|10582.5|10581|2867
1683795300000|2023-05-11 08:55:00|10583.5|10582|10582.5|10581|10584|10582.5|10582.5|10581|2914
1683795600000|2023-05-11 09:00:00|10582|10580.5|10582|10580.5|10582|10580.5|10581|10579.5|2373
1683795900000|2023-05-11 09:05:00|10582.5|10581|10583.5|10582|10583.5|10582|10582.5|10581|3062
1683796200000|2023-05-11 09:10:00|10583|10581.5|10583.5|10582|10584|10582.5|10582.5|10581|1664
1683796500000|2023-05-11 09:15:00|10584|10582.5|10584|10582.5|10585|10583.5|10583.5|10582|2182
1683796800000|2023-05-11 09:20:00|10584.5|10583|10585|10583.5|10585.5|10584|10584|10582.5|2088
1683797100000|2023-05-11 09:25:00|10585.5|10584|10586|10584.5|10586|10584.5|10585.5|10584|1248
1683797400000|2023-05-11 09:30:00|10585.5|10584|10586|10584.5|10586|10584.5|10585.5|10584|1189
1683797700000|2023-05-11 09:35:00|10585.5|10584|10586|10584.5|10586|10584.5|10585.5|10584|2333
1683798000000|2023-05-11 09:40:00|10585.5|10584|10585.5|10584|10586.5|10585|10585.5|10584|1852
1683798300000|2023-05-11 09:45:00|10586|10584.5|10586|10584.5|10586|10584.5|10586|10584.5|1508
1683798600000|2023-05-11 09:50:00|10586.5|10585|10586.5|10585|10586.5|10585|10586.5|10585|461
1683798900000|2023-05-11 09:55:00|10586|10584.5|10586|10584.5|10586.5|10585|10585.5|10584|630
1683799200000|2023-05-11 10:00:00|10586.5|10585|10587|10585.5|10587|10585.5|10586|10585|1030
1683799500000|2023-05-11 10:05:00|10586.5|10585|10588.5|10587|10588.5|10587|10586.5|10585|1889
1683799800000|2023-05-11 10:10:00|10589|10587.5|10588.5|10587|10590|10588.5|10588|10586.5|2038
1683800100000|2023-05-11 10:15:00|10589|10587.5|10589|10587.5|10589|10587.5|10588.5|10587|1136
1683800400000|2023-05-11 10:20:00|10588.5|10587|10589.5|10588|10589.5|10588|10588.5|10587|1040
1683800700000|2023-05-11 10:25:00|10590|10588.5|10592|10590.5|10592|10590.5|10589.5|10588|4429
1683801000000|2023-05-11 10:30:00|10592.5|10591|10591.5|10590|10592.5|10591|10591|10589.5|4052
1683801300000|2023-05-11 10:35:00|10591|10589.5|10590|10588.5|10591.5|10590|10590|10588.5|2036
1683801600000|2023-05-11 10:40:00|10590.5|10589|10589.5|10588|10590.5|10589|10589.5|10588|1939
1683801900000|2023-05-11 10:45:00|10590|10588.5|10590.5|10589|10590.5|10589|10590|10588.5|1131
1683802200000|2023-05-11 10:50:00|10591|10589.5|10591|10589.5|10591.5|10590|10590.5|10589|1773
1683802500000|2023-05-11 10:55:00|10590.5|10589|10589.5|10588|10590.5|10589|10589.5|10588|2263
1683802800000|2023-05-11 11:00:00|10589|10587.5|10588|10586.5|10589.5|10588|10587|10585.5|4232
1683803100000|2023-05-11 11:05:00|10588.5|10587|10593|10591.5|10593|10591.5|10588|10586.5|3464
1683803400000|2023-05-11 11:10:00|10593.5|10592|10595|10593.5|10596|10594.5|10592.5|10591|5399
1683803700000|2023-05-11 11:15:00|10595.5|10594|10594.5|10593|10596|10594.5|10594.5|10593|4288
1683804000000|2023-05-11 11:20:00|10594|10592.5|10594|10592.5|10594.5|10593|10593|10591.5|1965
1683804300000|2023-05-11 11:25:00|10593.5|10592|10592|10590.5|10594|10592.5|10591.5|10590|1760
1683804600000|2023-05-11 11:30:00|10591.5|10590|10593|10591.5|10593|10591.5|10591|10589.5|1939
1683804900000|2023-05-11 11:35:00|10593.5|10592|10594|10592.5|10594|10592.5|10592.5|10591|2664
1683805200000|2023-05-11 11:40:00|10594.5|10593|10595.5|10594|10595.5|10594|10594|10592.5|1697
1683805500000|2023-05-11 11:45:00|10596|10594.5|10595.5|10594|10596|10594.5|10595|10593.5|2426
1683805800000|2023-05-11 11:50:00|10596|10594.5|10594|10592.5|10596|10594.5|10594|10592.5|2631
1683806100000|2023-05-11 11:55:00|10594.5|10593|10595|10593.5|10595.5|10594|10594|10592.5|2663
1683806400000|2023-05-11 12:00:00|10595.5|10594|10598|10596.5|10598|10596.5|10595|10593|4270
1683806700000|2023-05-11 12:05:00|10598.5|10597|10600|10598.5|10600.5|10599|10598.5|10597|9310
1683807000000|2023-05-11 12:10:00|10600.5|10599|10598|10596.5|10600.5|10599|10598|10596.5|5033
1683807300000|2023-05-11 12:15:00|10598.5|10596|10594.5|10593|10598.5|10596.5|10589.5|10588|12318
1683807600000|2023-05-11 12:20:00|10595|10593.5|10597.5|10596|10597.5|10596|10594|10592.5|4510
1683807900000|2023-05-11 12:25:00|10598|10596.5|10597|10595|10598|10596.5|10596.5|10595|3406
1683808200000|2023-05-11 12:30:00|10598|10596|10599.5|10598|10601.5|10600|10598|10596|7626
1683808500000|2023-05-11 12:35:00|10600|10598.5|10600|10598.5|10601.5|10599.5|10599|10597|4524
1683808800000|2023-05-11 12:40:00|10599.5|10598|10599.5|10598|10601|10599.5|10598.5|10597|3891
1683809100000|2023-05-11 12:45:00|10599|10597.5|10598.5|10597|10600|10598.5|10598.5|10597|2230
1683809400000|2023-05-11 12:50:00|10598|10596.5|10600|10598.5|10600.5|10599|10598|10596.5|1576
1683809700000|2023-05-11 12:55:00|10599.5|10598|10599.5|10598|10600.5|10599|10599|10597.5|8087
1683810000000|2023-05-11 13:00:00|10600.5|10599|10600.5|10599|10601.5|10600|10599.5|10598|3648
1683810300000|2023-05-11 13:05:00|10601|10599.5|10601.5|10600|10602|10600.5|10600.5|10598.5|2331
1683810600000|2023-05-11 13:10:00|10601|10599.5|10601|10599.5|10602.5|10601|10600.5|10599|4552
1683810900000|2023-05-11 13:15:00|10600.5|10599|10599.5|10598|10600.5|10599|10599|10597.5|5072
1683811200000|2023-05-11 13:20:00|10600|10598.5|10598.5|10597|10600|10598.5|10597.5|10596|2465
1683811500000|2023-05-11 13:25:00|10599|10597.5|10599|10597.5|10600|10598.5|10599|10597.5|6435
1683811800000|2023-05-11 13:30:00|10599.5|10598|10602|10600.5|10602|10600.5|10599.5|10598|2915
1683812100000|2023-05-11 13:35:00|10601.5|10600|10601|10599.5|10602.5|10601|10600.5|10599|4198
1683812400000|2023-05-11 13:40:00|10601.5|10600|10600|10598.5|10602|10600|10600|10598.5|1262
1683812700000|2023-05-11 13:45:00|10600.5|10599|10600.5|10599|10600.5|10599|10599.5|10598|1803
1683813000000|2023-05-11 13:50:00|10600|10598.5|10599|10597.5|10600|10598.5|10599|10597.5|3591
1683813300000|2023-05-11 13:55:00|10599.5|10598|10598|10596|10599.5|10598|10598|10596|6878
1683813600000|2023-05-11 14:00:00|10597.5|10596.5|10598.5|10597|10599|10597.5|10597|10595.5|2170
1683813900000|2023-05-11 14:05:00|10598|10596.5|10598.5|10597|10599|10597.5|10597|10595.5|3255
1683814200000|2023-05-11 14:10:00|10598|10596.5|10597|10595.5|10599|10597.5|10597|10595.5|2113
1683814500000|2023-05-11 14:15:00|10597.5|10596|10597|10595.5|10598.5|10597|10596.5|10594.5|2971
1683814800000|2023-05-11 14:20:00|10596.5|10595|10596|10594.5|10598|10596|10596|10594.5|1706
1683815100000|2023-05-11 14:25:00|10596.5|10595|10595|10593.5|10596.5|10595|10595|10593.5|1995
1683815400000|2023-05-11 14:30:00|10595.5|10594|10596.5|10595|10597|10595|10594.5|10593|1514
1683815700000|2023-05-11 14:35:00|10596|10594.5|10596|10594.5|10596.5|10595|10595|10593.5|1218
1683816000000|2023-05-11 14:40:00|10595.5|10594|10596.5|10595|10596.5|10595|10595.5|10594|1624
1683816300000|2023-05-11 14:45:00|10596|10594.5|10594|10592.5|10596.5|10595|10594|10592.5|4136
1683816600000|2023-05-11 14:50:00|10593.5|10592|10594|10592.5|10595|10593.5|10593.5|10592|1649
1683816900000|2023-05-11 14:55:00|10594.5|10593|10594.5|10593|10595|10593.5|10594|10592|2349
1683817200000|2023-05-11 15:00:00|10595|10593.5|10594|10592.5|10595|10593.5|10593.5|10592|5961
1683817500000|2023-05-11 15:05:00|10593.5|10592|10594|10592.5|10595|10593.5|10593|10591.5|2860
1683817800000|2023-05-11 15:10:00|10593.5|10592|10592.5|10591|10594|10592.5|10592.5|10591|6262
1683818100000|2023-05-11 15:15:00|10593|10591.5|10594|10592.5|10594|10592.5|10592.5|10591|7226
1683818400000|2023-05-11 15:20:00|10594.5|10592|10594|10592.5|10594.5|10593|10594|10592|2370
1683818700000|2023-05-11 15:25:00|10594.5|10592|10595|10593.5|10595|10593.5|10594|10592|2318
1683819000000|2023-05-11 15:30:00|10594.5|10593|10595|10593.5|10595|10593.5|10594.5|10593|1539
1683819300000|2023-05-11 15:35:00|10594.5|10593|10594.5|10593|10594.5|10593|10594|10592.5|595
1683819600000|2023-05-11 15:40:00|10595|10593.5|10595|10593.5|10595.5|10594|10595|10593.5|1678
1683819900000|2023-05-11 15:45:00|10594.5|10593|10594.5|10593|10595|10593.5|10594.5|10593|1692
1683820200000|2023-05-11 15:50:00|10595|10593.5|10594.5|10593|10595|10593.5|10594.5|10593|959
1683820500000|2023-05-11 15:55:00|10594|10592.5|10594|10592.5|10594|10592.5|10594|10592.5|4457
1683820800000|2023-05-11 16:00:00|10593.5|10592|10595|10593.5|10595|10593.5|10593|10591.5|1004
1683821100000|2023-05-11 16:05:00|10594.5|10593|10595|10593.5|10595|10593.5|10594.5|10593|509
1683821400000|2023-05-11 16:10:00|10594.5|10593|10593.5|10592|10595|10593.5|10593.5|10592|509
1683821700000|2023-05-11 16:15:00|10594|10592.5|10594|10592.5|10594|10592.5|10593.5|10592|369
1683822000000|2023-05-11 16:20:00|10594.5|10593|10594|10592.5|10594.5|10593|10594|10592.5|678
1683822300000|2023-05-11 16:25:00|10593.5|10592|10594.5|10593|10594.5|10593|10593.5|10592|596
1683822600000|2023-05-11 16:30:00|10594|10592.5|10593.5|10592|10594.5|10593|10593.5|10592|361
1683822900000|2023-05-11 16:35:00|10593|10591.5|10593.5|10591.5|10593.5|10592|10593|10591.5|136
1683823200000|2023-05-11 16:40:00|10593|10592|10592.5|10591|10593.5|10592|10592.5|10591|66
1683823500000|2023-05-11 16:45:00|10593|10591.5|10593|10591.5|10593|10591.5|10592.5|10591|599
1683823800000|2023-05-11 16:50:00|||||||||144
1683824100000|2023-05-11 16:55:00|10592.5|10591|10592.5|10591|10592.5|10591|10592.5|10591|183
1683824400000|2023-05-11 17:00:00|10592|10590.5|10593.5|10592|10593.5|10592|10592|10590.5|333
1683824700000|2023-05-11 17:05:00|10594|10592.5|10593|10591.5|10594|10592.5|10592.5|10591|441
1683825000000|2023-05-11 17:10:00|10592.5|10591|10592.5|10591|10593|10591.5|10592.5|10591|66
1683825300000|2023-05-11 17:15:00|10592|10590.5|10591.5|10590|10592|10590.5|10591.5|10589.5|117
1683825600000|2023-05-11 17:20:00|10592|10590.5|10592.5|10591|10592.5|10591|10592|10590.5|143
1683825900000|2023-05-11 17:25:00|10592|10590.5|10592.5|10591|10592.5|10591|10592|10590.5|198
1683826200000|2023-05-11 17:30:00|10593|10591.5|10593|10591.5|10593|10591.5|10593|10591.5|6
1683826500000|2023-05-11 17:35:00|10592.5|10591|10592.5|10591|10592.5|10591|10592.5|10591|112
1683826800000|2023-05-11 17:40:00|10593|10591.5|10593|10591.5|10593|10591.5|10592.5|10591|55
1683827100000|2023-05-11 17:45:00|10593.5|10592|10593.5|10592|10594|10592.5|10593.5|10592|254
1683827400000|2023-05-11 17:50:00|10594|10592.5|10593.5|10592|10594|10592.5|10593.5|10592|271
1683827700000|2023-05-11 17:55:00|10593|10591.5|10593|10591.5|10593|10592|10593|10591.5|39
1683828000000|2023-05-11 18:00:00|10592.5|10591|10593|10591.5|10593|10591.5|10592.5|10591|133
1683828300000|2023-05-11 18:05:00|10592.5|10591|10592.5|10591|10592.5|10591.5|10592.5|10591|78
1683828600000|2023-05-11 18:10:00|||||||||56
1683829200000|2023-05-11 18:20:00|10592|10590.5|10592|10590.5|10592.5|10591|10592|10590.5|153
1683829500000|2023-05-11 18:25:00|10591.5|10590|10591|10589.5|10592|10590.5|10591|10589.5|268
1683829800000|2023-05-11 18:30:00|10591.5|10590|10591|10589.5|10591.5|10590|10591|10589.5|84
1683830100000|2023-05-11 18:35:00|10590.5|10589|10589.5|10588|10590.5|10589|10589.5|10588|989
1683830400000|2023-05-11 18:40:00|10589|10587.5|10588.5|10587|10589.5|10588|10588.5|10587|634
1683830700000|2023-05-11 18:45:00|10589|10587.5|10589.5|10588|10590|10588.5|10589|10587.5|832
1683831000000|2023-05-11 18:50:00|10589|10587.5|10589|10587.5|10589.5|10588|10589|10587.5|312
1683831300000|2023-05-11 18:55:00||10587||10587.5||10587.5||10587|26
1683831600000|2023-05-11 19:00:00|10588.5|10587|10588.5|10587|10589|10587.5|10588|10586.5|144
1683831900000|2023-05-11 19:05:00|10588|10586.5|10588|10586.5|10588.5|10587|10588|10586.5|124
1683832200000|2023-05-11 19:10:00|10588.5|10587|10588|10586.5|10588.5|10587|10588|10586.5|155
1683832500000|2023-05-11 19:15:00|10588.5|10587|10588|10586.5|10588.5|10587|10588|10586.5|238
1683832800000|2023-05-11 19:20:00|10588.5|10587|10588|10586.5|10588.5|10587|10588|10586.5|174
1683833100000|2023-05-11 19:25:00|||||||||1
1683833400000|2023-05-11 19:30:00|||||||||50
1683833700000|2023-05-11 19:35:00|10588.5|10587|10588|10586.5|10588.5|10587|10588|10586.5|132
1683834000000|2023-05-11 19:40:00|10588.5|10587|10588|10586.5|10588.5|10587|10588|10586.5|97
1683834300000|2023-05-11 19:45:00|10588.5|10587|10588|10586.5|10588.5|10587|10588|10586.5|16
1683834600000|2023-05-11 19:50:00|10588.5|10587|10588.5|10586.5|10588.5|10587|10588|10586.5|216
1683834900000|2023-05-11 19:55:00|10588|10587|10588.5|10587|10588.5|10587|10588|10586.5|473
1683850500000|2023-05-12 00:15:00|10589|10588|10589.5|10588|10590|10588.5|10589|10587.5|160
1683850800000|2023-05-12 00:20:00|10590|10588.5|10590|10588.5|10590|10588.5|10589.5|10588|32
1683851100000|2023-05-12 00:25:00|10590.5|10589|10590|10588.5|10590.5|10589|10590|10588.5|34
1683851700000|2023-05-12 00:35:00|10590.5|10589|10590|10588.5|10590.5|10589|10590|10588.5|105
1683852300000|2023-05-12 00:45:00|10589.5|10588|10589.5|10588|10590|10588.5|10589.5|10588|232
1683852600000|2023-05-12 00:50:00|10589|10587.5|10589|10587.5|10589.5|10588|10589|10587.5|63
1683852900000|2023-05-12 00:55:00|||||||||12
1683853800000|2023-05-12 01:10:00|10589.5|10588|10589.5|10588|10589.5|10588|10589.5|10588|7
1683855000000|2023-05-12 01:30:00|10590|10588.5|10590|10588.5|10590|10588.5|10590|10588|20
1683855600000|2023-05-12 01:40:00|||||||||10
1683856500000|2023-05-12 01:55:00|10589.5|10588|10590|10588|10590|10588.5|10589.5|10588|37
1683856800000|2023-05-12 02:00:00|10589.5|10588.5|10590|10588|10590|10588.5|10589.5|10588|0
1683857100000|2023-05-12 02:05:00|10589.5|10588.5|10590|10588.5|10590|10588.5|10589.5|10588.5|26
1683857400000|2023-05-12 02:10:00|10589.5|10588|10589.5|10588|10590|10588.5|10589.5|10588|267
1683858300000|2023-05-12 02:25:00|||||||||1
1683858900000|2023-05-12 02:35:00|||||||||1
1683859500000|2023-05-12 02:45:00|||||||||28
1683860100000|2023-05-12 02:55:00|10590|10588.5|10590|10588.5|10590|10588.5|10590|10588.5|31
1683863100000|2023-05-12 03:45:00|||||||||2
1683863400000|2023-05-12 03:50:00|10589.5|10588|10589.5|10588|10589.5|10588|10589.5|10588|165
1683863700000|2023-05-12 03:55:00|10590|10588.5|10590|10588.5|10590|10588.5|10590|10588.5|88
1683864000000|2023-05-12 04:00:00|10590.5|10589|10590|10588.5|10590.5|10589|10590|10588.5|252
1683864300000|2023-05-12 04:05:00|||||||||28
1683864900000|2023-05-12 04:15:00|10589.5|10588|10589.5|10588|10590|10588.5|10589.5|10588|353
1683865200000|2023-05-12 04:20:00|10590|10588.5|10590|10588.5|10590|10588.5|10590|10588.5|48
1683865500000|2023-05-12 04:25:00|10589.5|10588|10590|10588.5|10590|10588.5|10589.5|10588|413
1683866100000|2023-05-12 04:35:00|10589.5|10588|10589.5|10588|10589.5|10588|10589.5|10588|28
1683866700000|2023-05-12 04:45:00|10590|10588.5|10589.5|10588|10590|10588.5|10589.5|10588|173
1683867000000|2023-05-12 04:50:00|||||||||16
1683867300000|2023-05-12 04:55:00|||||||||3
1683869400000|2023-05-12 05:30:00|10589|10587.5|10589|10587.5|10589.5|10588|10589|10587.5|211
1683869700000|2023-05-12 05:35:00|10588.5|10587|10588|10586.5|10588.5|10587|10587.5|10586|158
1683870000000|2023-05-12 05:40:00|10587.5|10586|10588|10586.5|10588|10586.5|10587.5|10586|371
1683870300000|2023-05-12 05:45:00|10587.5|10586|10588|10586.5|10588.5|10587|10587.5|10586|572
1683870600000|2023-05-12 05:50:00|||||||||248
1683870900000|2023-05-12 05:55:00|10587.5|10586|10588|10586|10588|10586.5|10587.5|10586|136
1683871200000|2023-05-12 06:00:00|10588.5|10586.5|10588.5|10587|10589|10587.5|10587.5|10586|502
1683871500000|2023-05-12 06:05:00|10588|10586.5|10587.5|10586|10588.5|10587|10587.5|10586|1141
1683871800000|2023-05-12 06:10:00|10587|10585.5|10586.5|10585|10587|10585.5|10586|10584.5|889
1683872100000|2023-05-12 06:15:00|10586|10584.5|10587|10585.5|10587|10585.5|10586|10584.5|569
1683872400000|2023-05-12 06:20:00|10587.5|10586|10588.5|10587|10588.5|10587|10587|10585.5|708
1683872700000|2023-05-12 06:25:00|10589|10587.5|10588.5|10587|10589|10587.5|10588.5|10587|332
1683873000000|2023-05-12 06:30:00|10589|10587.5|10588|10586.5|10589.5|10588|10587.5|10586|1419
1683873300000|2023-05-12 06:35:00|10588.5|10587|10588.5|10587|10588.5|10587|10587.5|10586|805
1683873600000|2023-05-12 06:40:00|10588|10586.5|10589.5|10588|10590|10588.5|10588|10586.5|487
1683873900000|2023-05-12 06:45:00|10590|10588.5|10589.5|10588|10590.5|10589|10588|10586.5|1546
1683874200000|2023-05-12 06:50:00|10589|10587.5|10587.5|10586|10589.5|10587.5|10587.5|10586|982
1683874500000|2023-05-12 06:55:00|10587|10585.5|10586|10584.5|10587.5|10586|10585.5|10584|1488
1683874800000|2023-05-12 07:00:00|10585.5|10584|10585.5|10584|10586.5|10585|10583.5|10582|3304
1683875100000|2023-05-12 07:05:00|10585|10583.5|10585.5|10584|10586.5|10585|10584.5|10583|2404
1683875400000|2023-05-12 07:10:00|10586|10584.5|10586|10584.5|10587|10585|10585.5|10584|1850
1683875700000|2023-05-12 07:15:00|10585.5|10584|10585.5|10584|10586|10584.5|10584.5|10583|5826
1683876000000|2023-05-12 07:20:00|10586|10584.5|10586.5|10585|10587.5|10586|10586|10584.5|1539
1683876300000|2023-05-12 07:25:00|10587|10585.5|10586.5|10584.5|10587|10585.5|10586|10584.5|1661
1683876600000|2023-05-12 07:30:00|10586|10584|10588.5|10587|10588.5|10587|10586|10584|2406
1683876900000|2023-05-12 07:35:00|10588|10586.5|10587.5|10586|10589|10587.5|10587.5|10586|1187
1683877200000|2023-05-12 07:40:00|10587|10585.5|10586.5|10585|10587.5|10586|10586|10584.5|2043
1683877500000|2023-05-12 07:45:00|10587|10585.5|10588|10586.5|10588.5|10587|10586.5|10585|1967
1683877800000|2023-05-12 07:50:00|10587.5|10586|10588|10586|10588|10586.5|10587.5|10586|917
1683878100000|2023-05-12 07:55:00|10587.5|10586.5|10588.5|10587|10589|10587.5|10587.5|10586|1099
1683878400000|2023-05-12 08:00:00|10589|10587.5|10589.5|10588|10589.5|10588|10588.5|10587|3769
1683878700000|2023-05-12 08:05:00|10590|10588.5|10589.5|10588|10590.5|10589|10589|10587.5|5790
1683879000000|2023-05-12 08:10:00|10590|10588.5|10591|10589.5|10591|10589.5|10589.5|10588|1548
1683879300000|2023-05-12 08:15:00|10590.5|10589|10590|10588.5|10590.5|10589|10589.5|10588|1458
1683879600000|2023-05-12 08:20:00|10589.5|10588|10588.5|10587|10590|10588.5|10588|10586.5|2422
1683879900000|2023-05-12 08:25:00|10588|10586.5|10589.5|10588|10589.5|10588|10588|10586.5|5241
1683880200000|2023-05-12 08:30:00|10589|10587.5|10589|10587.5|10589.5|10588|10589|10587.5|1146
1683880500000|2023-05-12 08:35:00|10588.5|10587|10589.5|10587.5|10589.5|10588|10588|10586.5|2405
1683880800000|2023-05-12 08:40:00|10589|10588|10589.5|10587.5|10590|10588.5|10589|10587.5|990
1683881100000|2023-05-12 08:45:00|10589|10588|10588|10586.5|10589.5|10588|10588|10586.5|1288
1683881400000|2023-05-12 08:50:00|10588.5|10587|10587.5|10586|10588.5|10587|10587.5|10586|1088
1683881700000|2023-05-12 08:55:00|10587|10585.5|10587.5|10586|10588|10586.5|10587|10585.5|2018
1683882000000|2023-05-12 09:00:00|10588|10586.5|10587.5|10586|10588|10586.5|10587|10585.5|2935
1683882300000|2023-05-12 09:05:00|10587|10585.5|10588|10586.5|10588|10586.5|10587|10585.5|552
1683882600000|2023-05-12 09:10:00|10588.5|10587|10588.5|10587|10588.5|10587|10588|10586.5|2793
1683882900000|2023-05-12 09:15:00|10589|10587.5|10589.5|10588|10589.5|10588|10589|10587.5|1667
1683883200000|2023-05-12 09:20:00|10590|10588.5|10590|10588.5|10590|10588.5|10589.5|10588|3514
1683883500000|2023-05-12 09:25:00|10589.5|10588|10590.5|10589|10590.5|10589|10589.5|10588|1611
1683883800000|2023-05-12 09:30:00|10590|10588.5|10588.5|10587|10590|10588.5|10588.5|10587|1700
1683884100000|2023-05-12 09:35:00|10589|10587.5|10589|10587.5|10589.5|10587.5|10589|10587.5|485
1683884400000|2023-05-12 09:40:00|10588.5|10587|10588|10586.5|10589|10587.5|10587.5|10586|4423
1683884700000|2023-05-12 09:45:00|10587.5|10586|10587.5|10586|10588|10586.5|10587|10585.5|4445
1683885000000|2023-05-12 09:50:00|10587|10585.5|10587.5|10586|10588|10586.5|10587|10585.5|2673
1683885300000|2023-05-12 09:55:00|||||||||336
1683885600000|2023-05-12 10:00:00|10588|10586.5|10588|10586.5|10588.5|10586.5|10588|10586.5|1032
1683885900000|2023-05-12 10:05:00|||||||||514
1683886200000|2023-05-12 10:10:00|10587.5|10586|10587|10585.5|10588|10586.5|10587|10585.5|3292
1683886500000|2023-05-12 10:15:00|10587.5|10586|10587.5|10586|10587.5|10586|10587|10585.5|1284
1683886800000|2023-05-12 10:20:00|10588|10586.5|10588|10586.5|10588.5|10587|10587.5|10586|1229
1683887100000|2023-05-12 10:25:00|10588.5|10587|10587.5|10586|10588.5|10587|10587.5|10586|1520
1683887400000|2023-05-12 10:30:00|10587|10585.5|10587|10585.5|10587.5|10586|10587|10585.5|1651
1683887700000|2023-05-12 10:35:00|10587.5|10586|10587|10585.5|10587.5|10586|10587|10585.5|594
1683888000000|2023-05-12 10:40:00|10586.5|10585|10587|10585.5|10587|10585.5|10586.5|10585|420
1683888300000|2023-05-12 10:45:00|10587.5|10586|10587|10585.5|10587.5|10586|10587|10585.5|1231
1683888600000|2023-05-12 10:50:00|10587.5|10586|10587|10585.5|10587.5|10586|10586.5|10585|816
1683888900000|2023-05-12 10:55:00|10587.5|10586|10588|10586.5|10588|10586.5|10587.5|10586|283
1683889200000|2023-05-12 11:00:00|10587.5|10586|10588|10586.5|10588|10586.5|10587.5|10586|2675
1683889500000|2023-05-12 11:05:00|10587.5|10586|10588|10586.5|10588|10586.5|10587.5|10586|4185
1683889800000|2023-05-12 11:10:00|10587.5|10586|10587|10585.5|10587.5|10586|10587|10585.5|1207
1683890100000|2023-05-12 11:15:00|10587.5|10585|10587.5|10586|10587.5|10586|10587|10585|13792
1683890400000|2023-05-12 11:20:00|10587|10585.5|10587.5|10586|10587.5|10586|10587|10585.5|1048
1683890700000|2023-05-12 11:25:00|10588|10586.5|10587|10585.5|10588|10586.5|10587|10585.5|1694
1683891000000|2023-05-12 11:30:00|10586.5|10585|10587|10585.5|10587.5|10586|10586.5|10585|1308
1683891300000|2023-05-12 11:35:00|10587.5|10586|10588|10586.5|10588|10586.5|10587|10585.5|1074
1683891600000|2023-05-12 11:40:00|10587.5|10586|10588|10586.5|10588|10586.5|10587|10585.5|1664
1683891900000|2023-05-12 11:45:00|10587.5|10586|10587|10585.5|10588|10586.5|10587|10585.5|1481
1683892200000|2023-05-12 11:50:00|10586.5|10585|10586|10584.5|10587|10585.5|10586|10584.5|2542
1683892500000|2023-05-12 11:55:00|10585.5|10584|10585|10583.5|10585.5|10584|10585|10583.5|1265
1683892800000|2023-05-12 12:00:00|10584.5|10583|10586|10584.5|10586|10584.5|10584.5|10583|1099
1683893100000|2023-05-12 12:05:00|10586.5|10585|10587|10585.5|10587|10585.5|10586.5|10585|3392
1683893400000|2023-05-12 12:10:00|10587.5|10586|10587|10585.5|10587.5|10586|10586|10584.5|2076
1683893700000|2023-05-12 12:15:00|10586.5|10585|10586.5|10585|10587|10585.5|10586.5|10585|840
1683894000000|2023-05-12 12:20:00|10587|10585.5|10586.5|10585|10587|10585.5|10586.5|10585|2361
1683894300000|2023-05-12 12:25:00|10586|10584.5|10586.5|10585|10587|10585.5|10586|10584.5|782
1683894600000|2023-05-12 12:30:00|10587|10585.5|10587|10585.5|10587.5|10586|10587|10585.5|1176
1683894900000|2023-05-12 12:35:00|10586.5|10585|10587.5|10586|10587.5|10586|10586.5|10585|607
1683895200000|2023-05-12 12:40:00|10588|10586.5|10588|10586.5|10588|10586.5|10587|10585.5|891
1683895500000|2023-05-12 12:45:00|10587.5|10586|10587.5|10586|10588|10586.5|10587.5|10586|637
1683895800000|2023-05-12 12:50:00|10588|10586.5|10588|10586.5|10588.5|10587|10587.5|10586|693
1683896100000|2023-05-12 12:55:00|10587.5|10586|10587.5|10586|10588|10586.5|10587|10585.5|709
1683896400000|2023-05-12 13:00:00|10588|10586.5|10588|10586.5|10588.5|10587|10588|10586.5|791
1683896700000|2023-05-12 13:05:00|10588.5|10587|10589|10587.5|10589.5|10588|10588|10586.5|1753
1683897000000|2023-05-12 13:10:00|10589.5|10588|10589.5|10588|10589.5|10588|10589|10587.5|987
1683897300000|2023-05-12 13:15:00|10589|10587.5|10589|10587.5|10589.5|10588|10589|10587.5|1221
1683897600000|2023-05-12 13:20:00|10588.5|10587|10589|10587.5|10589|10587.5|10588.5|10587|1498
1683897900000|2023-05-12 13:25:00|10589.5|10588|10589.5|10588|10589.5|10588|10589|10587.5|624
1683898200000|2023-05-12 13:30:00|10589|10587.5|10590|10588.5|10590|10588.5|10589|10587.5|543
1683898500000|2023-05-12 13:35:00|10589.5|10588|10590|10588.5|10590|10588.5|10589.5|10588|1411
1683898800000|2023-05-12 13:40:00|10589.5|10588|10589|10587.5|10590|10588.5|10589|10587.5|520
1683899100000|2023-05-12 13:45:00|10589.5|10588|10591.5|10590|10591.5|10590|10589.5|10588|1479
1683899400000|2023-05-12 13:50:00|10591|10589.5|10590.5|10589|10591|10589.5|10590.5|10589|1843
1683899700000|2023-05-12 13:55:00|10590|10588.5|10590|10588.5|10590.5|10589|10589.5|10588|4241
1683900000000|2023-05-12 14:00:00|10589.5|10587|10589.5|10588|10590|10588.5|10586|10583.5|4982
1683900300000|2023-05-12 14:05:00|10589|10587.5|10588.5|10587|10589.5|10588|10588|10586.5|4383
1683900600000|2023-05-12 14:10:00|10588|10586.5|10587.5|10586|10588.5|10587|10587|10585.5|1435
1683900900000|2023-05-12 14:15:00|10588|10586.5|10587.5|10586|10588.5|10587|10587.5|10586|1074
1683901200000|2023-05-12 14:20:00|10588|10586.5|10586.5|10585|10588|10586.5|10586|10584.5|1534
1683901500000|2023-05-12 14:25:00|10587|10585.5|10587|10585|10587|10585.5|10586|10584.5|2345
1683901800000|2023-05-12 14:30:00|10587.5|10585.5|10584.5|10583|10587.5|10586|10584|10582.5|3285
1683902100000|2023-05-12 14:35:00|10585|10583.5|10585|10583.5|10585.5|10584|10584.5|10583|2892
1683902400000|2023-05-12 14:40:00|10585.5|10583|10586.5|10585|10586.5|10585|10585|10583|3355
1683902700000|2023-05-12 14:45:00|10586|10584.5|10586.5|10585|10586.5|10585|10585.5|10584|1992
1683903000000|2023-05-12 14:50:00|10586|10584.5|10586|10584.5|10586.5|10585|10585.5|10584|1463
1683903300000|2023-05-12 14:55:00|10586.5|10585|10586|10584.5|10586.5|10585|10586|10584.5|2185
1683903600000|2023-05-12 15:00:00|10585.5|10584|10587|10585.5|10587.5|10585.5|10585.5|10584|3793
1683903900000|2023-05-12 15:05:00|10586.5|10585|10586|10584.5|10586.5|10585|10585.5|10584|2760
1683904200000|2023-05-12 15:10:00|10586.5|10585|10586.5|10585|10586.5|10585|10586|10584.5|3527
1683904500000|2023-05-12 15:15:00|10586|10584.5|10586|10584.5|10587|10585.5|10585.5|10584|1915
1683904800000|2023-05-12 15:20:00|10586.5|10585|10587|10585.5|10587|10585.5|10586|10584.5|1494
1683905100000|2023-05-12 15:25:00|10586.5|10585|10587|10585.5|10587|10585.5|10586.5|10585|1377
1683905400000|2023-05-12 15:30:00|10586.5|10585|10586|10584.5|10586.5|10585|10585.5|10584|3090
1683905700000|2023-05-12 15:35:00|10586.5|10585|10586.5|10585|10586.5|10585|10586|10584.5|653
1683906000000|2023-05-12 15:40:00|10586|10584.5|10586|10584.5|10586.5|10584.5|10585.5|10584|440
1683906300000|2023-05-12 15:45:00|10586.5|10585|10586|10584.5|10586.5|10585|10586|10584.5|658
1683906600000|2023-05-12 15:50:00|10585.5|10584|10585|10583.5|10586|10584.5|10584.5|10583|490
1683906900000|2023-05-12 15:55:00|10584.5|10583|10584|10582.5|10584.5|10583|10584|10582.5|1091
1683907200000|2023-05-12 16:00:00|10583.5|10582|10583.5|10582|10583.5|10582|10583|10581.5|1673
1683907500000|2023-05-12 16:05:00|10584|10582.5|10583.5|10582|10584|10582.5|10583.5|10582|579
1683907800000|2023-05-12 16:10:00|10584||10583.5||10584||10583.5||415
1683908100000|2023-05-12 16:15:00|10583|10581.5|10583|10581.5|10583.5|10582|10583|10581|604
1683908400000|2023-05-12 16:20:00|10582.5|10581|10583.5|10582|10583.5|10582|10582.5|10581|396
1683908700000|2023-05-12 16:25:00|10583|10581.5|10582.5|10581|10583.5|10582|10582.5|10581|1510
1683909000000|2023-05-12 16:30:00|10583|10581.5|10582.5|10581|10583|10581.5|10582.5|10581|159
1683909300000|2023-05-12 16:35:00|||||||||316
1683909600000|2023-05-12 16:40:00|10582|10580.5|10582|10580.5|10582.5|10581|10582|10580.5|405
1683909900000|2023-05-12 16:45:00|10582.5|10581|10582|10580.5|10582.5|10581|10582|10580.5|198
1683910200000|2023-05-12 16:50:00|10581.5|10580|10581.5|10580|10582|10580.5|10581.5|10580|297
1683910500000|2023-05-12 16:55:00|10582|10580.5|10583|10581.5|10583|10581.5|10582|10580.5|359
1683910800000|2023-05-12 17:00:00|10583.5|10582|10583.5|10582|10583.5|10582|10583|10581.5|284
1683911100000|2023-05-12 17:05:00|10583|10581.5|10583|10581.5|10583.5|10582|10583|10581.5|216
1683911400000|2023-05-12 17:10:00|||||||||1
1683911700000|2023-05-12 17:15:00|||||||||103
1683912000000|2023-05-12 17:20:00|10582.5|10581|10582.5|10581|10582.5|10581|10582.5|10581|10
1683912300000|2023-05-12 17:25:00|10582|10580.5|10582|10580.5|10582|10580.5|10582|10580.5|95
1683912600000|2023-05-12 17:30:00|10581.5|10580|10582|10580.5|10582|10580.5|10581.5|10580|297
1683912900000|2023-05-12 17:35:00|||||||||3
1683913500000|2023-05-12 17:45:00|10581.5|10580|10582|10580.5|10582|10580.5|10581.5|10580|80
1683913800000|2023-05-12 17:50:00|10582.5|10581|10582|10580.5|10582.5|10581|10582|10580.5|107
1683914100000|2023-05-12 17:55:00|10582.5|10581|10582.5|10581|10582.5|10581|10582|10580.5|130
1683914700000|2023-05-12 18:05:00|10583|10581.5|10583|10581.5|10583|10581.5|10582.5|10581|74
1683915000000|2023-05-12 18:10:00|10582.5|10581|10583|10581.5|10583|10581.5|10582.5|10581|9
1683915300000|2023-05-12 18:15:00|10582.5|10581|10582.5|10581|10582.5|10581|10582.5|10581|67
1683915600000|2023-05-12 18:20:00|||||||||20
1683916200000|2023-05-12 18:30:00|10583|10581.5|10582.5|10581|10583|10581.5|10582.5|10581|14
1683916500000|2023-05-12 18:35:00|10582|10580.5|10582|10580.5|10582|10580.5|10582|10580.5|26
1683916800000|2023-05-12 18:40:00|10582.5|10581|10582.5|10581|10582.5|10581|10582.5|10581|21
1683917100000|2023-05-12 18:45:00|10582|10580.5|10582|10580.5|10582|10580.5|10582|10580.5|33
1683917400000|2023-05-12 18:50:00|10582.5|10581|10582.5|10580.5|10582.5|10581|10582|10580.5|120
1683917700000|2023-05-12 18:55:00|10582|10580|10581.5|10580|10582|10580|10581.5|10580|244
1683918000000|2023-05-12 19:00:00|10582|10580.5|10582|10580.5|10582|10580.5|10581.5|10580|254
1683918300000|2023-05-12 19:05:00|||||||||161
1683918600000|2023-05-12 19:10:00|||||||||1
1683918900000|2023-05-12 19:15:00|||||||||88
1683919200000|2023-05-12 19:20:00|||||||||1
1683919500000|2023-05-12 19:25:00|10581.5|10580|10582|10580.5|10582|10580.5|10581.5|10580|143
1683919800000|2023-05-12 19:30:00|||||||||50
1683920100000|2023-05-12 19:35:00|10581.5|10580|10582|10580.5|10582|10580.5|10581.5|10580|93
1683920700000|2023-05-12 19:45:00|||||||||4
1683921000000|2023-05-12 19:50:00|10582.5|10581|10582|10580.5|10582.5|10581|10582|10580.5|253
1683921300000|2023-05-12 19:55:00|10582.5|10581|10582.5|10581|10583|10581|10582|10580.5|300
1684109700000|2023-05-15 00:15:00|10580.5|10578.5|10580|10578.5|10580.5|10579|10579.5|10578|176
1684110000000|2023-05-15 00:20:00|10580.5|10579|10581|10579.5|10581|10579.5|10580.5|10579|233
1684110300000|2023-05-15 00:25:00|10580.5|10579|10580.5|10579|10580.5|10579|10580.5|10579|32
1684110900000|2023-05-15 00:35:00|10581|10579.5|10581|10579.5|10581|10579.5|10580.5|10579|21
1684111200000|2023-05-15 00:40:00|10580.5|10579|10581|10579.5|10581|10579.5|10580.5|10579|69
1684111500000|2023-05-15 00:45:00|10580.5|10579|10581|10579.5|10581|10579.5|10580.5|10579|7
1684111800000|2023-05-15 00:50:00|10581.5|10580|10581.5|10580|10581.5|10580|10581.5|10580|4
1684112100000|2023-05-15 00:55:00||10579.5||10580||10580||10579.5|26
1684113300000|2023-05-15 01:15:00|10582|10580.5|10582.5|10580.5|10582.5|10580.5|10582|10580.5|30
1684113600000|2023-05-15 01:20:00|10582|10580|10582|10580|10582.5|10580.5|10581.5|10580|9
1684113900000|2023-05-15 01:25:00||10580.5||10580.5||10580.5||10580.5|0
1684114200000|2023-05-15 01:30:00||10580||10580.5||10580.5||10580|52
1684114500000|2023-05-15 01:35:00|10581.5|10580|10581.5|10580|10581.5|10580|10581.5|10580|51
1684115400000|2023-05-15 01:50:00|10582|10580.5|10582|10580.5|10582|10580.5|10582|10580.5|23
1684117800000|2023-05-15 02:30:00|10581.5|10580|10581.5|10580|10581.5|10580|10581.5|10580|11
1684122300000|2023-05-15 03:45:00|10581|10579.5|10581|10579.5|10581|10579.5|10581|10579.5|16
1684123500000|2023-05-15 04:05:00||10579||10579.5||10579.5||10579|30
1684124400000|2023-05-15 04:20:00|10580.5|10579|10581|10579.5|10581|10579.5|10580.5|10579|26
1684126800000|2023-05-15 05:00:00|10580.5|10579|10580.5|10579|10581|10579.5|10580.5|10579|20
1684128000000|2023-05-15 05:20:00|10580|10578.5|10580|10578.5|10580|10578.5|10580|10578.5|52
1684128600000|2023-05-15 05:30:00|10579.5|10578|10579.5|10578|10579.5|10578.5|10579|10577.5|226
1684128900000|2023-05-15 05:35:00|||||||||133
1684129200000|2023-05-15 05:40:00|||||||||2
1684129500000|2023-05-15 05:45:00|||||||||30
1684129800000|2023-05-15 05:50:00|||||||||111
1684130100000|2023-05-15 05:55:00|10578.5|10577|10578.5|10577|10578.5|10577|10578.5|10577|238
1684130400000|2023-05-15 06:00:00|10579|10577.5|10577|10575.5|10579.5|10578|10577|10575.5|2311
1684130700000|2023-05-15 06:05:00|10577.5|10576|10577.5|10576|10577.5|10576|10577|10575.5|414
1684131000000|2023-05-15 06:10:00|10577|10575.5|10577|10575.5|10577.5|10576|10576|10574.5|1417
1684131300000|2023-05-15 06:15:00|10577.5|10576|10578.5|10577|10578.5|10577|10577.5|10576|986
1684131600000|2023-05-15 06:20:00|10578|10576.5|10579|10577.5|10579.5|10578|10577.5|10576|1169
1684131900000|2023-05-15 06:25:00|10578.5|10577|10579|10577|10579.5|10578|10578|10576.5|715
1684132200000|2023-05-15 06:30:00|10578.5|10576.5|10578.5|10577|10578.5|10577|10577.5|10576|582
1684132500000|2023-05-15 06:35:00|10578|10576.5|10579.5|10578|10579.5|10578|10577.5|10576|950
1684132800000|2023-05-15 06:40:00|10578.5|10577|10579.5|10578|10579.5|10578|10578.5|10577|1457
1684133100000|2023-05-15 06:45:00|10579|10577.5|10579.5|10578|10579.5|10578|10579|10577.5|629
1684133400000|2023-05-15 06:50:00|10579|10577.5|10578|10576.5|10579|10577.5|10578|10576.5|1054
1684133700000|2023-05-15 06:55:00|10578.5|10577|10579.5|10578|10579.5|10578|10578|10576.5|203
1684134000000|2023-05-15 07:00:00|10580|10577.5|10581|10579.5|10581|10579.5|10578.5|10577|2752
1684134300000|2023-05-15 07:05:00|10581.5|10580|10581.5|10580|10582|10580.5|10580.5|10579|2193
1684134600000|2023-05-15 07:10:00|10581|10579.5|10582.5|10580.5|10582.5|10581|10581|10579.5|3287
1684134900000|2023-05-15 07:15:00|10582|10581|10582|10580.5|10582.5|10581|10581.5|10580|481
1684135200000|2023-05-15 07:20:00|10582.5|10581|10583.5|10582|10583.5|10582|10581.5|10580|1368
1684135500000|2023-05-15 07:25:00|10584|10582.5|10583.5|10582|10584|10582.5|10583.5|10582|1046
1684135800000|2023-05-15 07:30:00|10583|10581.5|10580|10578.5|10583|10581.5|10580|10578|3438
1684136100000|2023-05-15 07:35:00|10580.5|10579|10578.5|10577|10580.5|10579|10578.5|10577|3836
1684136400000|2023-05-15 07:40:00|10578|10576.5|10580|10578.5|10580|10578.5|10578|10576.5|2120
1684136700000|2023-05-15 07:45:00|10579.5|10578|10579|10577.5|10580.5|10579|10578.5|10577|1548
1684137000000|2023-05-15 07:50:00|10578.5|10577|10578.5|10577|10579.5|10578|10578.5|10577|2828
1684137300000|2023-05-15 07:55:00|10579|10577.5|10579|10577.5|10579|10577.5|10578|10576.5|3919
1684137600000|2023-05-15 08:00:00|10578.5|10577|10579.5|10578|10579.5|10578|10578|10576.5|1438
1684137900000|2023-05-15 08:05:00|10579|10577.5|10579|10577.5|10579.5|10578|10579|10577|425
1684138200000|2023-05-15 08:10:00|10579.5|10578|10580|10578.5|10580.5|10579|10579.5|10578|1112
1684138500000|2023-05-15 08:15:00|10579.5|10578|10580.5|10579|10580.5|10579|10579.5|10578|412
1684138800000|2023-05-15 08:20:00|10581|10579.5|10582|10580|10582.5|10581|10580.5|10579|1776
1684139100000|2023-05-15 08:25:00|10582.5|10580.5|10582.5|10581|10583|10581.5|10582.5|10580.5|1983
1684139400000|2023-05-15 08:30:00|10583|10581.5|10584|10582.5|10584.5|10583|10583|10581.5|1436
1684139700000|2023-05-15 08:35:00|10584.5|10583|10583|10581.5|10584.5|10583|10583|10581.5|1953
1684140000000|2023-05-15 08:40:00|10583.5|10582|10584|10582|10584|10582.5|10583|10581.5|2420
1684140300000|2023-05-15 08:45:00|10583.5|10581.5|10582.5|10581|10583.5|10581.5|10582.5|10581|1791
1684140600000|2023-05-15 08:50:00|10583|10581.5|10583.5|10582|10583.5|10582|10582.5|10581|3002
1684140900000|2023-05-15 08:55:00|10584|10582.5|10585.5|10584|10585.5|10584|10583.5|10582|1749
1684141200000|2023-05-15 09:00:00|10585|10583.5|10583.5|10582|10585|10583.5|10582.5|10581|1247
1684141500000|2023-05-15 09:05:00|10583|10581.5|10583|10581.5|10583.5|10582|10582.5|10581|2797
1684141800000|2023-05-15 09:10:00|10582.5|10581|10582.5|10581|10583|10581.5|10582.5|10580.5|1496
1684142100000|2023-05-15 09:15:00|10583|10581.5|10582|10580.5|10583|10581.5|10581.5|10580|597
1684142400000|2023-05-15 09:20:00|10582.5|10580|10581.5|10580|10582.5|10581|10581.5|10580|288
1684142700000|2023-05-15 09:25:00|10582|10580.5|10580.5|10579|10582.5|10581|10580.5|10579|1732
1684143000000|2023-05-15 09:30:00|10580|10578.5|10580|10578|10580.5|10578.5|10579.5|10578|1730
1684143300000|2023-05-15 09:35:00|10579.5|10577.5|10579|10577.5|10580|10578|10579|10577.5|124
1684143600000|2023-05-15 09:40:00|10578.5|10577|10578.5|10577|10579|10577.5|10578.5|10577|2097
1684143900000|2023-05-15 09:45:00|10579|10577.5|10579|10577|10579|10577.5|10578.5|10577|1160
1684144200000|2023-05-15 09:50:00|10578.5|10577.5|10580|10578.5|10580|10578.5|10578|10576.5|1724
1684144500000|2023-05-15 09:55:00|10579.5|10578|10579.5|10578|10580|10578.5|10579.5|10578|1463
1684144800000|2023-05-15 10:00:00|10579|10577.5|10579|10577.5|10579.5|10578|10579|10577.5|617
1684145100000|2023-05-15 10:05:00|10578.5|10577|10578.5|10577|10578.5|10577|10578|10576.5|2196
1684145400000|2023-05-15 10:10:00|10579|10577.5|10579.5|10578|10579.5|10578|10578.5|10577|1388
1684145700000|2023-05-15 10:15:00|10579|10577.5|10579.5|10578|10579.5|10578|10578.5|10577|2106
1684146000000|2023-05-15 10:20:00|10580|10578.5|10580|10578.5|10580.5|10579|10579.5|10578|1837
1684146300000|2023-05-15 10:25:00|10580.5|10579|10581.5|10580|10581.5|10580|10580.5|10579|2098
1684146600000|2023-05-15 10:30:00|10582|10580.5|10581|10579.5|10582|10580.5|10580.5|10579|1888
1684146900000|2023-05-15 10:35:00|10581.5|10580|10580.5|10579|10581.5|10580|10580.5|10579|431
1684147200000|2023-05-15 10:40:00|10581|10579.5|10581|10579.5|10581|10579.5|10580.5|10579|1636
1684147500000|2023-05-15 10:45:00|10580.5|10579|10580|10578.5|10581|10579.5|10579.5|10578|2000
1684147800000|2023-05-15 10:50:00|10580.5|10579|10580.5|10579|10581|10579|10580|10578.5|499
1684148100000|2023-05-15 10:55:00|10581|10579.5|10581.5|10580|10581.5|10580|10581|10579.5|1782
1684148400000|2023-05-15 11:00:00|10581|10579.5|10580.5|10578.5|10581|10580|10580|10578.5|658
1684148700000|2023-05-15 11:05:00|10580|10579|10580|10578.5|10580.5|10579|10580|10578.5|191
1684149000000|2023-05-15 11:10:00|10579.5|10578|10579.5|10578|10580|10578.5|10579|10577.5|1161
1684149300000|2023-05-15 11:15:00|10580|10578.5|10581|10579.5|10581|10579.5|10579.5|10578|1125
1684149600000|2023-05-15 11:20:00|10581.5|10580|10581.5|10580|10581.5|10580|10581|10579.5|1351
1684149900000|2023-05-15 11:25:00|10581|10579.5|10582|10580.5|10582|10580.5|10581|10579.5|1657
1684150200000|2023-05-15 11:30:00|10582.5|10581|10581|10579.5|10582.5|10581|10580.5|10579|2369
1684150500000|2023-05-15 11:35:00|10580.5|10579|10580|10578.5|10581|10579.5|10580|10578.5|738
1684150800000|2023-05-15 11:40:00|10580.5|10579|10580|10578.5|10580.5|10579|10579.5|10578|1165
1684151100000|2023-05-15 11:45:00|10580.5|10578|10580.5|10579|10580.5|10579|10580|10578|6350
1684151400000|2023-05-15 11:50:00|10580|10578.5|10580|10578.5|10580.5|10579|10579.5|10578|471
1684151700000|2023-05-15 11:55:00|10579.5|10578|10580|10578.5|10580|10578.5|10579|10577.5|594
1684152000000|2023-05-15 12:00:00|10579.5|10578|10579|10577.5|10579.5|10578|10579|10577.5|851
1684152300000|2023-05-15 12:05:00|10579.5|10578|10578.5|10577|10579.5|10578|10578.5|10577|872
1684152600000|2023-05-15 12:10:00|10579|10577.5|10579.5|10578|10580|10578.5|10579|10577.5|2812
1684152900000|2023-05-15 12:15:00|10579|10577.5|10579|10577.5|10579|10577.5|10578.5|10577|3222
1684153200000|2023-05-15 12:20:00|10578.5|10577|10580|10578.5|10580|10578.5|10578|10576.5|1933
1684153500000|2023-05-15 12:25:00|10579.5|10578|10579.5|10578|10580|10578.5|10579|10577.5|3379
1684153800000|2023-05-15 12:30:00|10581|10579.5|10581.5|10580|10583.5|10582|10580|10578.5|6027
1684154100000|2023-05-15 12:35:00|10582|10580.5|10582.5|10581|10583.5|10582|10581.5|10580|2947
1684154400000|2023-05-15 12:40:00|10583|10581.5|10583.5|10582|10584.5|10583|10583|10581.5|3314
1684154700000|2023-05-15 12:45:00|10583|10581.5|10581.5|10580|10583|10581.5|10581.5|10580|1090
1684155000000|2023-05-15 12:50:00|10582|10580.5|10580.5|10579|10582|10580.5|10580.5|10579|635
1684155300000|2023-05-15 12:55:00|10581|10579.5|10581.5|10580|10581.5|10580|10580|10578.5|1076
1684155600000|2023-05-15 13:00:00|10581|10579.5|10580.5|10579|10581.5|10580|10580|10578.5|1214
1684155900000|2023-05-15 13:05:00|10580|10578.5|10581|10579.5|10581.5|10580|10580|10578.5|708
1684156200000|2023-05-15 13:10:00|10580.5|10579|10580|10578.5|10581.5|10580|10579.5|10578|1239
1684156500000|2023-05-15 13:15:00|10579.5|10578|10579.5|10578|10580|10578.5|10579|10577.5|1659
1684156800000|2023-05-15 13:20:00|10580|10578.5|10580|10578.5|10580.5|10579|10579.5|10578|697
1684157100000|2023-05-15 13:25:00|10579.5|10578|10580.5|10579|10580.5|10579|10579.5|10578|295
1684157400000|2023-05-15 13:30:00|10581|10579.5|10581.5|10580|10581.5|10580|10580.5|10579|885
1684157700000|2023-05-15 13:35:00|10582|10580.5|10581.5|10580|10582|10580.5|10581|10579.5|2412
1684158000000|2023-05-15 13:40:00|10582|10580.5|10581|10579.5|10582|10580.5|10581|10579.5|1170
1684158300000|2023-05-15 13:45:00|10581.5|10580|10583.5|10582|10583.5|10582|10581.5|10580|3267
1684158600000|2023-05-15 13:50:00|10583|10581.5|10583|10581.5|10583.5|10582|10582.5|10581|4985
1684158900000|2023-05-15 13:55:00|10583.5|10582|10583|10581.5|10583.5|10582|10582.5|10581|1832
1684159200000|2023-05-15 14:00:00|10582.5|10581|10582|10580.5|10583|10581.5|10582|10580.5|1899
1684159500000|2023-05-15 14:05:00|10582.5|10581|10582|10580.5|10583|10581.5|10582|10580.5|3765
1684159800000|2023-05-15 14:10:00|10582.5|10581|10582|10580.5|10583|10581.5|10582|10580.5|1258
1684160100000|2023-05-15 14:15:00|10582.5|10581|10582|10580.5|10582.5|10581|10582|10580.5|806
1684160400000|2023-05-15 14:20:00|10582.5|10581|10582|10580.5|10582.5|10581|10582|10580.5|1147
1684160700000|2023-05-15 14:25:00|10582.5|10581|10582.5|10581|10583|10581.5|10582|10580.5|1781
1684161000000|2023-05-15 14:30:00|10582|10580.5|10581.5|10580|10582.5|10580.5|10581.5|10580|1326
1684161300000|2023-05-15 14:35:00|10581|10579.5|10581.5|10580|10581.5|10580|10581|10579.5|2860
1684161600000|2023-05-15 14:40:00|10582|10580.5|10582.5|10581|10582.5|10581|10581.5|10580|2636
1684161900000|2023-05-15 14:45:00|10582|10580.5|10582|10580.5|10582.5|10581|10582|10580.5|493
1684162200000|2023-05-15 14:50:00|10582.5|10581|10582|10580.5|10582.5|10581|10581.5|10580|996
1684162500000|2023-05-15 14:55:00|10581.5|10580|10582|10580.5|10582.5|10581|10581.5|10580|1339
1684162800000|2023-05-15 15:00:00|10581.5|10580|10581.5|10580|10582|10580.5|10581|10579.5|3657
1684163100000|2023-05-15 15:05:00|10582|10580.5|10582.5|10581|10582.5|10581|10582|10580.5|1798
1684163400000|2023-05-15 15:10:00|10582|10580.5|10582|10580.5|10582.5|10581|10582|10580.5|3363
1684163700000|2023-05-15 15:15:00|10582.5|10581|10582.5|10581|10582.5|10581|10582|10580.5|1495
1684164000000|2023-05-15 15:20:00|10582|10580.5|10582|10580.5|10582|10580.5|10582|10580.5|593
1684164300000|2023-05-15 15:25:00|10581.5|10580|10581.5|10580|10581.5|10580|10581.5|10580|180
1684164600000|2023-05-15 15:30:00|10582|10580.5|10582|10580.5|10582|10580.5|10581.5|10580|2308
1684164900000|2023-05-15 15:35:00|10582.5|10581|10583|10581.5|10583|10581.5|10582|10580.5|1978
1684165200000|2023-05-15 15:40:00|10583.5|10582|10583.5|10582|10583.5|10582|10583|10581.5|1407
1684165500000|2023-05-15 15:45:00|10583|10581.5|10582.5|10581|10583.5|10582|10582.5|10581|549
1684165800000|2023-05-15 15:50:00|10582|10580.5|10582.5|10580.5|10582.5|10581|10582|10580.5|811
1684166100000|2023-05-15 15:55:00|10582|10581|10582|10580.5|10582.5|10581|10582|10580.5|153
1684166400000|2023-05-15 16:00:00|||||||||183
1684166700000|2023-05-15 16:05:00|10582.5|10581|10582.5|10581|10582.5|10581|10582|10580.5|698
1684167000000|2023-05-15 16:10:00|||||||||102
1684167300000|2023-05-15 16:15:00|10583|10581.5|10582.5|10581|10583|10581.5|10582|10580.5|1703
1684167600000|2023-05-15 16:20:00|10582|10580.5|10582|10580.5|10582.5|10581|10582|10580.5|402
1684167900000|2023-05-15 16:25:00|10581.5|10580|10582|10580.5|10582|10580.5|10581.5|10580|461
1684168200000|2023-05-15 16:30:00|10581.5|10580|10581.5|10580|10581.5|10580.5|10581.5|10580|642
1684168500000|2023-05-15 16:35:00|10582|10580.5|10581.5|10580|10582|10580.5|10581.5|10580|345
1684168800000|2023-05-15 16:40:00|10581|10579.5|10581|10579.5|10581|10579.5|10581|10579.5|353
1684169100000|2023-05-15 16:45:00|10580.5|10579|10581|10579.5|10581|10579.5|10580.5|10579|437
1684169400000|2023-05-15 16:50:00|10580.5|10579|10580.5|10579|10581|10579.5|10580.5|10579|113
1684169700000|2023-05-15 16:55:00|10580|10578.5|10581|10579.5|10581|10579.5|10580|10578.5|724
1684170000000|2023-05-15 17:00:00|10580.5|10579|10580.5|10579|10581|10579.5|10580.5|10579|181
1684170300000|2023-05-15 17:05:00|||||||||63
1684170600000|2023-05-15 17:10:00|10580|10578.5|10579.5|10578|10580|10578.5|10579.5|10578|181
1684171200000|2023-05-15 17:20:00|10580|10578.5|10580|10578.5|10580.5|10579|10579.5|10578|832
1684171500000|2023-05-15 17:25:00|10580.5|10579|10580.5|10579|10580.5|10579|10580|10578.5|129
1684171800000|2023-05-15 17:30:00|10580|10578.5|10580.5|10579|10580.5|10579|10580|10578.5|179
1684172100000|2023-05-15 17:35:00|10580|10578.5|10580.5|10579|10580.5|10579|10580|10578.5|67
1684172400000|2023-05-15 17:40:00|10581|10579.5|10581|10579.5|10581.5|10580|10581|10579.5|55
1684172700000|2023-05-15 17:45:00|10581.5|10580|10581|10579.5|10581.5|10580|10581|10579.5|10
1684173000000|2023-05-15 17:50:00|10581.5|10580|10581.5|10580|10581.5|10580|10581.5|10580|62
1684173300000|2023-05-15 17:55:00|10581|10579.5|10581|10579.5|10581.5|10580|10581|10579.5|57
1684173600000|2023-05-15 18:00:00|10580.5|10579|10581|10579.5|10581|10579.5|10580.5|10579|87
1684173900000|2023-05-15 18:05:00|10580.5|10579|10580.5|10579|10581|10579|10580.5|10579|30
1684174200000|2023-05-15 18:10:00|10581|10579.5|10581|10579.5|10581|10579.5|10580.5|10579|46
1684174500000|2023-05-15 18:15:00|10581.5|10580|10581.5|10580|10581.5|10580|10581.5|10580|25
1684175100000|2023-05-15 18:25:00|10582|10580.5|10581.5|10580|10582|10580.5|10581.5|10580|78
1684175400000|2023-05-15 18:30:00|10582|10580.5|10582|10580.5|10582|10580.5|10582|10580.5|508
1684175700000|2023-05-15 18:35:00|||||||||32
1684176000000|2023-05-15 18:40:00|||||||||4
1684176300000|2023-05-15 18:45:00|10582.5|10581|10582.5|10581|10582.5|10581|10582|10580.5|177
1684176600000|2023-05-15 18:50:00|10583|10581.5|10583.5|10582|10583.5|10582|10583|10581.5|723
1684176900000|2023-05-15 18:55:00|||||||||18
1684177500000|2023-05-15 19:05:00|10584|10582.5|10584|10582.5|10584|10582.5|10584|10582.5|235
1684177800000|2023-05-15 19:10:00|10584.5|10583|10584.5|10583|10584.5|10583|10584.5|10582.5|198
1684178100000|2023-05-15 19:15:00|10584|10582.5|10584|10582.5|10584.5|10583|10584|10582.5|165
1684178400000|2023-05-15 19:20:00|||||||||33
1684178700000|2023-05-15 19:25:00|||||||||19
1684179000000|2023-05-15 19:30:00|||||||||1
1684179600000|2023-05-15 19:40:00|10584.5|10583|10584.5|10583|10584.5|10583|10584.5|10583|79
1684179900000|2023-05-15 19:45:00|10584|10582.5|10584.5|10583|10584.5|10583|10584|10582.5|415
1684180200000|2023-05-15 19:50:00|10584|10582.5|10584.5|10583|10584.5|10583|10584|10582.5|436
1684180500000|2023-05-15 19:55:00|10585|10583.5|10585|10583|10585|10583.5|10585|10583|246
1684196100000|2023-05-16 00:15:00|10581|10579.5|10582|10580.5|10583|10581.5|10581|10579.5|199
1684196400000|2023-05-16 00:20:00|10581.5|10580|10581.5|10580|10582|10580.5|10581.5|10580|129
1684196700000|2023-05-16 00:25:00|10582|10580.5|10581.5|10580|10582|10580.5|10581.5|10580|80
1684197000000|2023-05-16 00:30:00|10582|10580.5|10582|10580.5|10582|10580.5|10581.5|10580|37
1684197300000|2023-05-16 00:35:00|10581.5|10580|10582|10580|10582|10580.5|10581.5|10580|36
1684197600000|2023-05-16 00:40:00|10581.5|10580.5|10582|10580.5|10582|10580.5|10581.5|10580|17
1684198200000|2023-05-16 00:50:00|10582.5|10581|10582.5|10581|10582.5|10581|10582.5|10581|58
1684198500000|2023-05-16 00:55:00|10583|10581.5|10583|10581.5|10583|10581.5|10583|10581.5|152
1684198800000|2023-05-16 01:00:00|10583.5|10582|10583.5|10582|10583.5|10582|10583.5|10582|1
1684199100000|2023-05-16 01:05:00|||||||||82
1684199400000|2023-05-16 01:10:00|10584|10582.5|10584|10582.5|10584|10582.5|10583.5|10582.5|0
1684199700000|2023-05-16 01:15:00|10583.5|10582|10584|10582.5|10584|10582.5|10583.5|10582|90
1684200000000|2023-05-16 01:20:00||10582||10582.5||10582.5||10582|2
1684200300000|2023-05-16 01:25:00||10582||10582.5||10582.5||10582|45
1684200900000|2023-05-16 01:35:00|||||||||1
1684201200000|2023-05-16 01:40:00|10584.5|10583|10584.5|10583|10584.5|10583|10584.5|10583|32
1684201500000|2023-05-16 01:45:00|10584|10582.5|10584|10582.5|10584|10582.5|10584|10582.5|52
1684201800000|2023-05-16 01:50:00|10583.5|10582|10583.5|10582|10583.5|10582|10583.5|10582|32
1684202400000|2023-05-16 02:00:00|10584|10582.5|10583.5|10582|10584.5|10582.5|10583.5|10582|202
1684202700000|2023-05-16 02:05:00|10584|10582.5|10583.5|10582|10584|10582.5|10583.5|10582|9
1684203300000|2023-05-16 02:15:00|10584|10582.5|10584|10582.5|10584|10582.5|10584|10582|52
1684203600000|2023-05-16 02:20:00|||||||||9
1684203900000|2023-05-16 02:25:00|||||||||37
1684204200000|2023-05-16 02:30:00||10582||10582.5||10582.5||10582|1
1684204800000|2023-05-16 02:40:00|||||||||1
1684205400000|2023-05-16 02:50:00|||||||||9
1684208100000|2023-05-16 03:35:00|||||||||30
1684208400000|2023-05-16 03:40:00|10583.5|10582|10584|10582.5|10584|10582.5|10583.5|10582|187
1684208700000|2023-05-16 03:45:00|||||||||58
1684209000000|2023-05-16 03:50:00|||||||||86
1684209300000|2023-05-16 03:55:00|||||||||60
1684209600000|2023-05-16 04:00:00|||||||||86
1684209900000|2023-05-16 04:05:00|||||||||60
1684210200000|2023-05-16 04:10:00|||||||||87
1684210500000|2023-05-16 04:15:00|||||||||61
1684210800000|2023-05-16 04:20:00|10583.5|10582|10583.5|10582|10583.5|10582|10583.5|10582|143
1684211100000|2023-05-16 04:25:00|10584|10582.5|10583.5|10582|10584|10582.5|10583.5|10582|179
1684211400000|2023-05-16 04:30:00|10584|10582.5|10584|10582.5|10584|10582.5|10584|10582.5|129
1684211700000|2023-05-16 04:35:00|||||||||102
1684212000000|2023-05-16 04:40:00|||||||||60
1684212300000|2023-05-16 04:45:00|||||||||91
1684212600000|2023-05-16 04:50:00|||||||||64
1684212900000|2023-05-16 04:55:00|||||||||86
1684214700000|2023-05-16 05:25:00|10584.5|10583|10584|10582.5|10584.5|10583|10584|10582.5|46
1684215000000|2023-05-16 05:30:00|10584.5|10583|10584.5|10583|10584.5|10583|10584.5|10583|89
1684215300000|2023-05-16 05:35:00|||||||||1
1684215600000|2023-05-16 05:40:00|10585|10583.5|10585.5|10584|10585.5|10584|10585|10583.5|532
1684215900000|2023-05-16 05:45:00|10585|10583.5|10585|10583.5|10585|10583.5|10585|10583.5|34
1684216200000|2023-05-16 05:50:00|10584.5|10583|10585|10583.5|10585.5|10584|10584.5|10583|295
1684216500000|2023-05-16 05:55:00|10585.5|10584|10585.5|10584|10585.5|10584|10585.5|10584|35
1684216800000|2023-05-16 06:00:00|10586|10584.5|10587.5|10585.5|10587.5|10586|10585.5|10584|1387
1684217100000|2023-05-16 06:05:00|10587|10586|10587.5|10586|10587.5|10586|10586.5|10585|977
1684217400000|2023-05-16 06:10:00|10587|10585.5|10586.5|10585|10588.5|10586.5|10586.5|10585|1302
1684217700000|2023-05-16 06:15:00|10587|10585.5|10586.5|10585|10587|10585.5|10586.5|10585|815
1684218000000|2023-05-16 06:20:00|10587|10585.5|10587.5|10586|10588|10586.5|10587|10585.5|343
1684218300000|2023-05-16 06:25:00|10588|10586.5|10587.5|10586|10588.5|10587|10587|10585.5|1007
1684218600000|2023-05-16 06:30:00|10588|10586.5|10587.5|10586|10588.5|10587|10587|10585.5|799
1684218900000|2023-05-16 06:35:00|10588|10586.5|10588.5|10587|10588.5|10587|10587.5|10586|785
1684219200000|2023-05-16 06:40:00|10588|10586.5|10588|10586.5|10588.5|10587|10587.5|10586|1181
1684219500000|2023-05-16 06:45:00|10588.5|10587|10587.5|10586|10588.5|10587|10587.5|10586|1116
1684219800000|2023-05-16 06:50:00|10587|10585.5|10587|10585.5|10588|10586.5|10587|10585.5|724
1684220100000|2023-05-16 06:55:00|10587.5|10586|10588.5|10587|10588.5|10587|10587|10585.5|1692
1684220400000|2023-05-16 07:00:00|10589|10586.5|10589|10587.5|10590|10588.5|10588.5|10586.5|2943
1684220700000|2023-05-16 07:05:00|10589.5|10588|10590.5|10589|10592|10590.5|10589.5|10588|3075
1684221000000|2023-05-16 07:10:00|10591|10589.5|10589|10587.5|10591.5|10590|10589|10587.5|1685
1684221300000|2023-05-16 07:15:00|10589.5|10588|10588.5|10587|10590|10588|10588|10586.5|1438
1684221600000|2023-05-16 07:20:00|10589|10587.5|10587.5|10586|10589|10587.5|10587|10585.5|1059
1684221900000|2023-05-16 07:25:00|10587|10585.5|10588|10586|10588|10586.5|10587|10585.5|1439
1684222200000|2023-05-16 07:30:00|10587.5|10586.5|10585|10583.5|10588|10586.5|10585|10583.5|3021
1684222500000|2023-05-16 07:35:00|10584.5|10583|10585|10583.5|10585|10583.5|10584|10582.5|3770
1684222800000|2023-05-16 07:40:00|10585.5|10584|10584.5|10583|10585.5|10584|10584.5|10583|1629
1684223100000|2023-05-16 07:45:00|10585|10583.5|10585.5|10584|10585.5|10584|10584.5|10582.5|1682
1684223400000|2023-05-16 07:50:00|10585|10583.5|10585|10583.5|10585|10583.5|10584.5|10583|2393
1684223700000|2023-05-16 07:55:00|10585.5|10584|10586.5|10585|10586.5|10585|10585.5|10584|2244
1684224000000|2023-05-16 08:00:00|10586|10584.5|10586|10584.5|10587|10585.5|10586|10584.5|2690
1684224300000|2023-05-16 08:05:00|10585.5|10584|10585|10583.5|10585.5|10584.5|10584.5|10583|3657
1684224600000|2023-05-16 08:10:00|10584.5|10583|10584|10582.5|10584.5|10583|10584|10582.5|1514
1684224900000|2023-05-16 08:15:00|10583.5|10582|10583.5|10582|10584.5|10583|10583.5|10582|1685
1684225200000|2023-05-16 08:20:00|10583|10581.5|10583|10581.5|10584|10582|10583|10581.5|3429
1684225500000|2023-05-16 08:25:00|10582.5|10581|10583|10581.5|10583|10581.5|10582.5|10581|3966
1684225800000|2023-05-16 08:30:00|10583.5|10582|10583|10581.5|10583.5|10582|10583|10581.5|869
1684226100000|2023-05-16 08:35:00|10582.5|10581|10582|10580.5|10582.5|10581|10581.5|10580|1794
1684226400000|2023-05-16 08:40:00|10581.5|10580|10582.5|10581|10583|10581.5|10581.5|10580|1552
1684226700000|2023-05-16 08:45:00|10583|10581.5|10583|10581.5|10583.5|10582|10582.5|10581|1183
1684227000000|2023-05-16 08:50:00|10583.5|10582|10583|10581.5|10583.5|10582|10583|10581.5|2033
1684227300000|2023-05-16 08:55:00|10583.5|10582|10584|10582.5|10584|10582.5|10583.5|10582|7986
1684227600000|2023-05-16 09:00:00|10584.5|10583|10582.5|10581|10584.5|10583|10582.5|10581|1604
1684227900000|2023-05-16 09:05:00|10583|10581.5|10584|10582|10584|10582.5|10582.5|10581|4360
1684228200000|2023-05-16 09:10:00|10583.5|10582.5|10584|10582.5|10584.5|10583|10583.5|10582|989
1684228500000|2023-05-16 09:15:00|10584.5|10583|10585|10583.5|10585|10583.5|10584.5|10583|3366
1684228800000|2023-05-16 09:20:00|10585.5|10584|10585|10583.5|10586|10584.5|10585|10583.5|1601
1684229100000|2023-05-16 09:25:00|10584.5|10583|10585|10583.5|10585.5|10584|10584.5|10583|1137
1684229400000|2023-05-16 09:30:00|10585.5|10584|10586.5|10585|10586.5|10585|10585|10583.5|3070
1684229700000|2023-05-16 09:35:00|10586|10584.5|10586|10584.5|10586.5|10585|10585.5|10584|963
1684230000000|2023-05-16 09:40:00|10585.5|10584|10585|10583.5|10586|10584.5|10585|10583.5|458
1684230300000|2023-05-16 09:45:00|10585.5|10584|10584|10582.5|10585.5|10584|10584|10582.5|2932
1684230600000|2023-05-16 09:50:00|10584.5|10583|10584|10582.5|10584.5|10583|10584|10582.5|800
1684230900000|2023-05-16 09:55:00|10583.5|10582|10584.5|10583|10584.5|10583|10583|10581.5|811
1684231200000|2023-05-16 10:00:00|10584|10582.5|10583.5|10582|10584.5|10583|10583.5|10582|2099
1684231500000|2023-05-16 10:05:00|10584|10582.5|10583.5|10582|10584|10582.5|10583|10581.5|1652
1684231800000|2023-05-16 10:10:00|10583|10581.5|10583.5|10582|10583.5|10582|10583|10581.5|427
1684232100000|2023-05-16 10:15:00|10583|10581.5|10583.5|10582|10583.5|10582|10583|10581.5|161
1684232400000|2023-05-16 10:20:00|10583|10581.5|10583.5|10582|10583.5|10582|10583|10581.5|592
1684232700000|2023-05-16 10:25:00|10583|10581.5|10582.5|10581|10583|10581.5|10582.5|10581|245
1684233000000|2023-05-16 10:30:00|10583|10581.5|10583|10581.5|10583|10581.5|10582.5|10581|1571
1684233300000|2023-05-16 10:35:00|10583.5|10582|10583.5|10582|10583.5|10582|10583|10581.5|753
1684233600000|2023-05-16 10:40:00|10584|10582.5|10584.5|10583|10584.5|10583|10584|10582.5|1259
1684233900000|2023-05-16 10:45:00|10584|10582.5|10584|10582.5|10584.5|10583|10584|10582.5|628
1684234200000|2023-05-16 10:50:00|10584.5|10583|10584.5|10583|10584.5|10583|10584|10582.5|1041
1684234500000|2023-05-16 10:55:00|10585|10583.5|10583.5|10582|10585|10583.5|10583|10581.5|2924
1684234800000|2023-05-16 11:00:00|10583|10581.5|10584.5|10583|10584.5|10583|10583|10581.5|1012
1684235100000|2023-05-16 11:05:00|10585|10583.5|10583.5|10582|10585|10583.5|10583.5|10582|2050
1684235400000|2023-05-16 11:10:00|10583|10581.5|10583|10581.5|10583.5|10582|10583|10581.5|9498
1684235700000|2023-05-16 11:15:00|10583.5|10582|10584|10582.5|10584.5|10583|10583.5|10582|1291
1684236000000|2023-05-16 11:20:00|10583.5|10582|10584.5|10583|10585|10583.5|10583.5|10582|1603
1684236300000|2023-05-16 11:25:00|10584|10582.5|10583|10581.5|10584.5|10582.5|10583|10581.5|1208
1684236600000|2023-05-16 11:30:00|10583.5|10582|10583.5|10582|10583.5|10582|10583|10581.5|1271
1684236900000|2023-05-16 11:35:00|10584|10582.5|10584|10582.5|10584|10582.5|10583.5|10582|644
1684237200000|2023-05-16 11:40:00|10583.5|10582|10584|10582.5|10584|10582.5|10583.5|10582|566
1684237500000|2023-05-16 11:45:00|10584.5|10583|10584.5|10583|10584.5|10583|10584.5|10583|168
1684237800000|2023-05-16 11:50:00|10584|10582.5|10585|10583.5|10585|10583.5|10584|10582|1536
1684238100000|2023-05-16 11:55:00|10585.5|10584|10584.5|10583|10585.5|10584|10584|10582.5|1245
1684238400000|2023-05-16 12:00:00|10584|10582.5|10583.5|10582|10584.5|10582.5|10583.5|10582|1686
1684238700000|2023-05-16 12:05:00|10583|10581.5|10583.5|10582|10583.5|10582|10583|10581.5|3040
1684239000000|2023-05-16 12:10:00|10583|10581.5|10584|10582.5|10584|10582.5|10583|10581.5|2205
1684239300000|2023-05-16 12:15:00|10583.5|10582|10583.5|10582|10584|10582.5|10582.5|10581|2245
1684239600000|2023-05-16 12:20:00|10584|10582.5|10582.5|10581|10584|10582.5|10582|10580.5|2677
1684239900000|2023-05-16 12:25:00|10582|10580.5|10582.5|10581|10582.5|10581|10582|10580.5|1518
1684240200000|2023-05-16 12:30:00|10585|10583|10580|10578.5|10585.5|10583.5|10578.5|10577|6542
1684240500000|2023-05-16 12:35:00|10580.5|10579|10581.5|10580|10582|10580.5|10579.5|10578|3769
1684240800000|2023-05-16 12:40:00|10582|10580.5|10582.5|10581|10583|10581.5|10581.5|10580|1363
1684241100000|2023-05-16 12:45:00|10582|10580.5|10580|10578.5|10582|10580.5|10579.5|10578|2917
1684241400000|2023-05-16 12:50:00|10579.5|10578|10580.5|10578.5|10581|10579.5|10579|10577.5|1954
1684241700000|2023-05-16 12:55:00|10580|10579|10580|10578|10581|10579.5|10579.5|10578|643
1684242000000|2023-05-16 13:00:00|10579.5|10578.5|10579.5|10578|10580.5|10579|10578.5|10577|2746
1684242300000|2023-05-16 13:05:00|10580|10578.5|10578.5|10577|10580|10578.5|10578.5|10577|2108
1684242600000|2023-05-16 13:10:00|10578|10576.5|10579|10577.5|10579|10577.5|10578|10576.5|2358
1684242900000|2023-05-16 13:15:00|10578.5|10577|10579|10577.5|10579|10577.5|10577.5|10576|3128
1684243200000|2023-05-16 13:20:00|10578.5|10577|10579|10577.5|10580|10578.5|10578.5|10577|2454
1684243500000|2023-05-16 13:25:00|10579.5|10578|10579.5|10578|10580|10578.5|10579|10577.5|1201
1684243800000|2023-05-16 13:30:00|10579|10577.5|10580.5|10579|10580.5|10579|10579|10577.5|3144
1684244100000|2023-05-16 13:35:00|10580|10578.5|10578.5|10577|10580.5|10579|10578|10576.5|2839
1684244400000|2023-05-16 13:40:00|10578|10576.5|10575.5|10574|10578|10576.5|10575.5|10574|3041
1684244700000|2023-05-16 13:45:00|10576|10574.5|10577|10575.5|10577.5|10576|10575.5|10574|5160
1684245000000|2023-05-16 13:50:00|10577.5|10576|10577.5|10576|10578|10576.5|10576.5|10575|2619
1684245300000|2023-05-16 13:55:00|10578|10576.5|10577|10575.5|10578|10576.5|10576.5|10575|782
1684245600000|2023-05-16 14:00:00|10577.5|10576|10577|10575.5|10577.5|10576|10576.5|10575|4646
1684245900000|2023-05-16 14:05:00|10576.5|10575|10575.5|10574|10577.5|10576|10575.5|10574|3094
1684246200000|2023-05-16 14:10:00|10576|10574.5|10577.5|10576|10577.5|10576|10576|10574.5|3412
1684246500000|2023-05-16 14:15:00|10577|10575.5|10577|10575.5|10577.5|10576|10577|10575.5|596
1684246800000|2023-05-16 14:20:00|10577.5|10576|10577|10575.5|10577.5|10576|10576|10574.5|1261
1684247100000|2023-05-16 14:25:00|10576.5|10575|10575.5|10574|10577|10575.5|10575|10573.5|1060
1684247400000|2023-05-16 14:30:00|10575|10573.5|10576|10574.5|10576|10574.5|10575|10573.5|2491
1684247700000|2023-05-16 14:35:00|10576.5|10575|10577|10575.5|10577|10575.5|10576|10574.5|3471
1684248000000|2023-05-16 14:40:00|10577.5|10576|10575.5|10574|10577.5|10576|10575.5|10574|882
1684248300000|2023-05-16 14:45:00|10575|10573.5|10575.5|10573.5|10575.5|10574|10575|10573.5|1453
1684248600000|2023-05-16 14:50:00|10575|10574|10574|10572.5|10575.5|10574|10574|10572.5|2014
1684248900000|2023-05-16 14:55:00|10574.5|10573|10574|10572.5|10574.5|10573|10573.5|10572|8982
1684249200000|2023-05-16 15:00:00|10573.5|10572|10574|10572.5|10574.5|10572.5|10573.5|10572|1345
1684249500000|2023-05-16 15:05:00|10573.5|10572|10574|10572.5|10574|10572.5|10573|10571|3207
1684249800000|2023-05-16 15:10:00|10573.5|10572|10573.5|10572|10574|10572.5|10573.5|10572|3268
1684250100000|2023-05-16 15:15:00|10574|10572.5|10575|10573.5|10575.5|10574|10573.5|10572|2462
1684250400000|2023-05-16 15:20:00|10575.5|10574|10574.5|10573|10575.5|10574|10574.5|10573|7831
1684250700000|2023-05-16 15:25:00|10574|10572.5|10573|10571.5|10574|10572.5|10572.5|10571|2391
1684251000000|2023-05-16 15:30:00|10572.5|10571|10571.5|10570|10573|10571|10570.5|10569|4144
1684251300000|2023-05-16 15:35:00|10571|10569.5|10571.5|10570|10572.5|10571|10571|10569.5|1824
1684251600000|2023-05-16 15:40:00|10571|10569.5|10571|10569.5|10571.5|10570|10571|10569.5|2710
1684251900000|2023-05-16 15:45:00|10571.5|10570|10572|10570.5|10572|10570.5|10571|10569.5|2168
1684252200000|2023-05-16 15:50:00|10572.5|10571|10572|10570.5|10572.5|10571|10572|10570.5|1315
1684252500000|2023-05-16 15:55:00|10572.5|10571|10572|10570.5|10572.5|10571|10571.5|10570|1944
1684252800000|2023-05-16 16:00:00|10571.5|10570|10571.5|10570|10572.5|10571|10571.5|10570|649
1684253100000|2023-05-16 16:05:00|10571|10569.5|10571|10569.5|10571.5|10570|10571|10569.5|1217
1684253400000|2023-05-16 16:10:00|10571.5|10570|10571|10569.5|10571.5|10570|10571|10569.5|344
1684253700000|2023-05-16 16:15:00|10571.5|10570|10570.5|10569|10571.5|10570|10570|10568.5|970
1684254000000|2023-05-16 16:20:00|10571|10569.5|10571|10569.5|10571|10569.5|10570.5|10569|614
1684254300000|2023-05-16 16:25:00|10570.5|10569|10571.5|10570|10571.5|10570|10570.5|10569|702
1684254600000|2023-05-16 16:30:00|10572|10570.5|10572.5|10571|10572.5|10571|10571.5|10570|1383
1684254900000|2023-05-16 16:35:00|10573|10571.5|10572.5|10571|10573|10571.5|10572.5|10571|2977
1684255200000|2023-05-16 16:40:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571|227
1684255500000|2023-05-16 16:45:00|10573.5|10572|10573.5|10572|10573.5|10572|10573.5|10571.5|261
1684255800000|2023-05-16 16:50:00|10573|10571.5|10573|10571.5|10573.5|10572|10573|10571.5|3442
1684256100000|2023-05-16 16:55:00|||||||||94
1684256400000|2023-05-16 17:00:00|10572.5|10571|10573|10571.5|10573|10571.5|10572.5|10571|302
1684256700000|2023-05-16 17:05:00|10572.5|10571|10573|10571.5|10573|10571.5|10572.5|10571|233
1684257000000|2023-05-16 17:10:00|10573.5|10572|10573|10571.5|10573.5|10572|10573|10571.5|395
1684257600000|2023-05-16 17:20:00|||||||||5
1684257900000|2023-05-16 17:25:00|10573.5|10572|10574.5|10573|10574.5|10573|10573.5|10572|243
1684258200000|2023-05-16 17:30:00|10574|10572.5|10574.5|10573|10574.5|10573|10574|10572.5|45
1684258500000|2023-05-16 17:35:00|||||||||6
1684259100000|2023-05-16 17:45:00|10575|10573.5|10575|10573.5|10575|10573.5|10575|10573.5|158
1684259400000|2023-05-16 17:50:00|10574.5|10573|10574.5|10573|10574.5|10573|10574.5|10573|123
1684259700000|2023-05-16 17:55:00|||||||||40
1684260000000|2023-05-16 18:00:00|10574|10572.5|10574|10572.5|10574.5|10573|10574|10572.5|151
1684260300000|2023-05-16 18:05:00|10574.5|10573|10574.5|10573|10575|10573.5|10574.5|10573|629
1684260900000|2023-05-16 18:15:00|10574|10572.5|10574|10572.5|10574|10572.5|10574|10572.5|57
1684261200000|2023-05-16 18:20:00|10574.5|10573|10574.5|10573|10574.5|10573|10574|10572.5|86
1684261500000|2023-05-16 18:25:00|10575|10573.5|10574.5|10573|10575|10573.5|10574.5|10573|115
1684261800000|2023-05-16 18:30:00|10575|10573.5|10574.5|10573|10575|10573.5|10574.5|10573|89
1684262100000|2023-05-16 18:35:00|10575|10573.5|10575|10573.5|10575|10573.5|10575|10573.5|24
1684262400000|2023-05-16 18:40:00|10574.5|10573|10575|10573.5|10575|10573.5|10574.5|10573|94
1684262700000|2023-05-16 18:45:00|10574.5|10573|10574.5|10573|10574.5|10573|10574.5|10573|157
1684263000000|2023-05-16 18:50:00|10574|10572.5|10574|10572.5|10574|10572.5|10574|10572.5|9
1684263300000|2023-05-16 18:55:00|10574.5|10573|10574.5|10573|10574.5|10573|10574.5|10573|160
1684263900000|2023-05-16 19:05:00|10575|10573.5|10574.5|10573|10575|10573.5|10574.5|10573|360
1684264200000|2023-05-16 19:10:00|||||||||46
1684264800000|2023-05-16 19:20:00|||||||||34
1684265100000|2023-05-16 19:25:00|||||||||5
1684265400000|2023-05-16 19:30:00|10574|10572.5|10574|10572.5|10574|10572.5|10574|10572.5|97
1684265700000|2023-05-16 19:35:00|||||||||1
1684266000000|2023-05-16 19:40:00|||||||||50
1684266300000|2023-05-16 19:45:00|10574.5|10573|10574.5|10573|10574.5|10573|10574|10572.5|102
1684266600000|2023-05-16 19:50:00|10575|10573.5|10575|10573.5|10575|10573.5|10575|10573.5|255
1684266900000|2023-05-16 19:55:00||10573||10573.5||10573.5||10573|304
1684282500000|2023-05-17 00:15:00|10576.5|10575|10576.5|10575|10576.5|10575|10576|10574.5|111
1684282800000|2023-05-17 00:20:00|10576|10574.5|10575.5|10574|10576|10574.5|10575.5|10574|97
1684283100000|2023-05-17 00:25:00|||||||||1
1684283400000|2023-05-17 00:30:00|10576|10574.5|10575.5|10574|10576.5|10574.5|10575.5|10574|115
1684283700000|2023-05-17 00:35:00|||||||||1
1684284000000|2023-05-17 00:40:00|||||||||24
1684284300000|2023-05-17 00:45:00|||||||||4
1684284600000|2023-05-17 00:50:00|10576|10574.5|10576|10574.5|10576|10574.5|10575.5|10574|15
1684284900000|2023-05-17 00:55:00|10575.5|10574|10575.5|10574|10575.5|10574|10575.5|10574|10
1684285200000|2023-05-17 01:00:00|||||||||2
1684285500000|2023-05-17 01:05:00|10575|10573.5|10575|10573.5|10575|10573.5|10575|10573.5|9
1684285800000|2023-05-17 01:10:00|10575.5|10574|10575.5|10574|10575.5|10574|10575.5|10574|7
1684286400000|2023-05-17 01:20:00|||||||||15
1684286700000|2023-05-17 01:25:00|||||||||68
1684287000000|2023-05-17 01:30:00|10575|10573.5|10575|10573.5|10575.5|10574|10575|10573.5|11
1684287300000|2023-05-17 01:35:00|10575.5|10574|10575.5|10574|10575.5|10574|10575.5|10574|30
1684288800000|2023-05-17 02:00:00|||||||||1
1684289400000|2023-05-17 02:10:00|10575|10573.5|10575|10573.5|10575|10573.5|10575|10573.5|19
1684289700000|2023-05-17 02:15:00|10574.5|10573|10574.5|10573|10574.5|10573|10574.5|10573|4
1684290000000|2023-05-17 02:20:00|||||||||1
1684290300000|2023-05-17 02:25:00|||||||||1
1684290900000|2023-05-17 02:35:00|10575|10573.5|10575|10573.5|10575|10573.5|10575|10573.5|33
1684291500000|2023-05-17 02:45:00|10574.5|10573|10574.5|10573|10574.5|10573|10574.5|10573|12
1684292700000|2023-05-17 03:05:00|10575|10573.5|10574.5|10573|10575|10573.5|10574.5|10573|6
1684294500000|2023-05-17 03:35:00|10575|10573.5|10575|10573.5|10575|10573.5|10575|10573.5|48
1684296000000|2023-05-17 04:00:00|10574.5|10573|10574.5|10573|10574.5|10573|10574.5|10573|6
1684296600000|2023-05-17 04:10:00|||||||||1
1684296900000|2023-05-17 04:15:00|10575|10573.5|10575|10573.5|10575|10573.5|10575|10573.5|44
1684297200000|2023-05-17 04:20:00|||||||||7
1684297500000|2023-05-17 04:25:00|10575.5|10574|10575.5|10574|10575.5|10574|10575.5|10574|39
1684297800000|2023-05-17 04:30:00|10575|10573.5|10575.5|10574|10575.5|10574|10575|10573.5|67
1684298400000|2023-05-17 04:40:00|||||||||32
1684299600000|2023-05-17 05:00:00|10576|10574.5|10576|10574.5|10576|10574.5|10576|10574.5|24
1684300200000|2023-05-17 05:10:00|10575.5|10574|10575.5|10574|10575.5|10574|10575.5|10574|13
1684300500000|2023-05-17 05:15:00|10576|10574.5|10576|10574|10576|10574.5|10575.5|10574|110
1684300800000|2023-05-17 05:20:00|10575.5|10574.5|10575.5|10574|10576|10574.5|10575.5|10574|10
1684301400000|2023-05-17 05:30:00|10575|10573.5|10575|10573.5|10575|10573.5|10575|10573.5|91
1684301700000|2023-05-17 05:35:00|10575.5|10574|10576|10574.5|10576|10574.5|10575.5|10574|19
1684302300000|2023-05-17 05:45:00|10575.5|10574|10576.5|10575|10576.5|10575|10575.5|10574|124
1684302600000|2023-05-17 05:50:00|10576|10574.5|10575.5|10574|10576.5|10574.5|10575.5|10574|56
1684302900000|2023-05-17 05:55:00|10576|10574.5|10575|10573|10576|10574.5|10575|10573|36
1684303200000|2023-05-17 06:00:00|10574.5|10573.5|10577.5|10576|10577.5|10576|10574|10572.5|604
1684303500000|2023-05-17 06:05:00|10577|10575.5|10576.5|10575|10577.5|10576|10576.5|10575|581
1684303800000|2023-05-17 06:10:00|10576|10574.5|10576|10574.5|10576|10574.5|10575.5|10574|750
1684304100000|2023-05-17 06:15:00|10576.5|10575|10576.5|10575|10577|10575.5|10576|10574.5|1935
1684304400000|2023-05-17 06:20:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|539
1684304700000|2023-05-17 06:25:00|10576|10574.5|10575.5|10574|10576.5|10575|10574.5|10573|1116
1684305000000|2023-05-17 06:30:00|10575|10573.5|10574.5|10573|10575.5|10574|10574.5|10573|335
1684305300000|2023-05-17 06:35:00|10575|10573.5|10574|10572.5|10575.5|10574|10573.5|10572|790
1684305600000|2023-05-17 06:40:00|10573.5|10572|10573.5|10572|10574|10572.5|10573.5|10572|916
1684305900000|2023-05-17 06:45:00|10574|10572.5|10573|10571.5|10574|10572.5|10572.5|10571|976
1684306200000|2023-05-17 06:50:00|10572.5|10571|10573|10571.5|10573|10571.5|10572.5|10571|593
1684306500000|2023-05-17 06:55:00|10573.5|10572|10574|10572.5|10574|10572.5|10573.5|10572|1063
1684306800000|2023-05-17 07:00:00|10574.5|10573|10573.5|10572|10575.5|10573.5|10573|10571.5|1941
1684307100000|2023-05-17 07:05:00|10573|10571.5|10573|10571.5|10574|10572.5|10573|10571.5|841
1684307400000|2023-05-17 07:10:00|10572.5|10571|10572.5|10571|10573|10571.5|10572|10570.5|1118
1684307700000|2023-05-17 07:15:00|10572|10570.5|10573.5|10572|10574|10572.5|10571|10569.5|1970
1684308000000|2023-05-17 07:20:00|10574|10572.5|10576|10574.5|10576|10574.5|10574|10572|1304
1684308300000|2023-05-17 07:25:00|10576.5|10575|10576|10574.5|10576.5|10575|10575.5|10574|2021
1684308600000|2023-05-17 07:30:00|10576.5|10574|10575.5|10574|10576.5|10575|10575.5|10574|1673
1684308900000|2023-05-17 07:35:00|10575|10573.5|10575.5|10574|10576|10574.5|10575|10573.5|1592
1684309200000|2023-05-17 07:40:00|10575|10573.5|10574.5|10573|10575.5|10574|10574.5|10573|923
1684309500000|2023-05-17 07:45:00|10575|10573.5|10575.5|10574|10575.5|10574|10574.5|10573|719
1684309800000|2023-05-17 07:50:00|10575|10573.5|10575|10573.5|10575.5|10574|10574.5|10573|2191
1684310100000|2023-05-17 07:55:00|10575.5|10574|10576.5|10574.5|10576.5|10575|10574.5|10573|3501
1684310400000|2023-05-17 08:00:00|10577|10575|10577.5|10576|10577.5|10576|10577|10575|2013
1684310700000|2023-05-17 08:05:00|10577|10575.5|10576|10574.5|10577.5|10576|10575.5|10574|2255
1684311000000|2023-05-17 08:10:00|10576.5|10575|10576|10574.5|10577|10575.5|10575.5|10574|2594
1684311300000|2023-05-17 08:15:00|10575.5|10574|10575.5|10574|10576|10574.5|10575.5|10574|3508
1684311600000|2023-05-17 08:20:00|10575|10573.5|10576|10574.5|10576|10574.5|10575|10573.5|1450
1684311900000|2023-05-17 08:25:00|10575.5|10574|10575|10573.5|10576|10574.5|10575|10573.5|4313
1684312200000|2023-05-17 08:30:00|10574.5|10573|10574.5|10573|10575|10573.5|10574|10572.5|3797
1684312500000|2023-05-17 08:35:00|10574|10572.5|10573.5|10572|10574|10572.5|10573.5|10572|1883
1684312800000|2023-05-17 08:40:00|10574|10572.5|10575|10573.5|10575|10573.5|10574|10572.5|928
1684313100000|2023-05-17 08:45:00|10575.5|10574|10574.5|10573|10576|10574.5|10574.5|10573|5972
1684313400000|2023-05-17 08:50:00|10575|10573.5|10575|10573.5|10575.5|10574|10574|10572.5|3231
1684313700000|2023-05-17 08:55:00|10575.5|10574|10574|10572.5|10575.5|10574|10574|10572.5|2645
1684314000000|2023-05-17 09:00:00|10574.5|10573|10574.5|10573|10574.5|10573|10574|10572.5|6209
1684314300000|2023-05-17 09:05:00|10575|10573.5|10574|10572.5|10575|10573.5|10574|10572.5|1919
1684314600000|2023-05-17 09:10:00|10573.5|10572|10574|10572.5|10574.5|10573|10573.5|10572|1457
1684314900000|2023-05-17 09:15:00|10574.5|10573|10575|10573.5|10575|10573.5|10574.5|10572.5|2058
1684315200000|2023-05-17 09:20:00|10575.5|10574|10576|10574.5|10576.5|10575|10575.5|10574|1962
1684315500000|2023-05-17 09:25:00|10576.5|10575|10575.5|10573.5|10577|10575.5|10575|10573.5|6139
1684315800000|2023-05-17 09:30:00|10575|10574|10576.5|10575|10576.5|10575|10575|10573.5|3025
1684316100000|2023-05-17 09:35:00|10576|10574.5|10575.5|10574|10576.5|10575|10575.5|10574|2057
1684316400000|2023-05-17 09:40:00|10576|10574.5|10576|10574.5|10576.5|10575|10575.5|10574|897
1684316700000|2023-05-17 09:45:00|10576.5|10575|10577|10575.5|10577|10575.5|10576|10574.5|1673
1684317000000|2023-05-17 09:50:00|10576.5|10575|10576.5|10575|10577.5|10576|10576.5|10575|1164
1684317300000|2023-05-17 09:55:00|10577|10575.5|10577|10575.5|10577.5|10576|10576.5|10575|1216
1684317600000|2023-05-17 10:00:00|10577.5|10576|10577.5|10575.5|10578|10576.5|10577|10575.5|2429
1684317900000|2023-05-17 10:05:00|10577|10576|10576.5|10575|10577.5|10576|10576.5|10575|914
1684318200000|2023-05-17 10:10:00|10576|10574.5|10576|10574.5|10576|10574.5|10575.5|10574|590
1684318500000|2023-05-17 10:15:00|10575.5|10574|10575.5|10574|10576|10574.5|10575.5|10574|1479
1684318800000|2023-05-17 10:20:00|10575|10573.5|10575|10573.5|10575|10573.5|10574.5|10573|2148
1684319100000|2023-05-17 10:25:00|10574.5|10573|10574.5|10573|10575|10573.5|10574.5|10573|1042
1684319400000|2023-05-17 10:30:00|10575|10573.5|10575.5|10574|10575.5|10574|10575|10573.5|1110
1684319700000|2023-05-17 10:35:00|10575|10573.5|10575|10573.5|10575|10573.5|10575|10573.5|448
1684320000000|2023-05-17 10:40:00|10574.5|10573|10574.5|10573|10575|10573.5|10574|10572.5|1358
1684320300000|2023-05-17 10:45:00|10574|10572.5|10574.5|10573|10574.5|10573|10573.5|10572|1853
1684320600000|2023-05-17 10:50:00|10575|10573.5|10575|10573.5|10575|10573.5|10574.5|10573|442
1684320900000|2023-05-17 10:55:00|10574.5|10573|10574.5|10573|10575|10573.5|10574|10572.5|547
1684321200000|2023-05-17 11:00:00|10574|10572.5|10574.5|10573|10574.5|10573|10574|10572.5|221
1684321500000|2023-05-17 11:05:00|10575|10573.5|10575|10573.5|10575|10573.5|10574.5|10573|899
1684321800000|2023-05-17 11:10:00|10574.5|10573|10575|10573.5|10575|10573.5|10574.5|10573|667
1684322100000|2023-05-17 11:15:00|10574.5|10573|10575|10573.5|10575|10573.5|10574.5|10573|1047
1684322400000|2023-05-17 11:20:00|10574.5|10573|10574.5|10573|10575|10573.5|10574.5|10573|742
1684322700000|2023-05-17 11:25:00|10575|10573.5|10575|10573.5|10575|10573.5|10575|10573|851
1684323000000|2023-05-17 11:30:00|10575.5|10574|10575.5|10574|10576|10574.5|10575|10573.5|2366
1684323300000|2023-05-17 11:35:00|10576|10574.5|10575.5|10574|10576|10574.5|10575.5|10574|1110
1684323600000|2023-05-17 11:40:00|10576|10574.5|10575.5|10574|10576|10574.5|10575.5|10574|2447
1684323900000|2023-05-17 11:45:00|||||||||59
1684324200000|2023-05-17 11:50:00|10576|10574.5|10576|10574.5|10576|10574.5|10575.5|10574|1395
1684324500000|2023-05-17 11:55:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|1030
1684324800000|2023-05-17 12:00:00|10576|10574.5|10576.5|10575|10576.5|10575|10576|10574.5|778
1684325100000|2023-05-17 12:05:00|10576|10574.5|10576.5|10575|10576.5|10575|10576|10574.5|1120
1684325400000|2023-05-17 12:10:00|10577|10575.5|10577.5|10576|10577.5|10576|10576.5|10575|582
1684325700000|2023-05-17 12:15:00|10577|10575.5|10578|10576.5|10578|10576.5|10577|10575.5|1062
1684326000000|2023-05-17 12:20:00|10577.5|10576|10576.5|10575|10578|10576.5|10576.5|10575|980
1684326300000|2023-05-17 12:25:00|10577|10575.5|10576|10574.5|10577|10575.5|10576|10574.5|1559
1684326600000|2023-05-17 12:30:00|10576.5|10575|10575.5|10574|10576.5|10575|10575.5|10574|565
1684326900000|2023-05-17 12:35:00|10575|10573.5|10574.5|10573|10575.5|10574|10574.5|10573|1807
1684327200000|2023-05-17 12:40:00|10575|10573.5|10574.5|10573|10575|10573.5|10574|10572.5|2341
1684327500000|2023-05-17 12:45:00|10575|10573.5|10575|10573.5|10575.5|10574|10574.5|10573|2590
1684327800000|2023-05-17 12:50:00|10575.5|10574|10576|10574.5|10576|10574.5|10574.5|10573|2180
1684328100000|2023-05-17 12:55:00|10575.5|10574|10575|10573.5|10575.5|10574|10575|10573.5|3362
1684328400000|2023-05-17 13:00:00|10575.5|10574|10575|10573.5|10575.5|10574|10574|10572.5|3238
1684328700000|2023-05-17 13:05:00|10575.5|10574|10575.5|10574|10576.5|10574.5|10575|10573.5|2328
1684329000000|2023-05-17 13:10:00|10575|10573.5|10575|10573.5|10575.5|10574|10574.5|10573|978
1684329300000|2023-05-17 13:15:00|10575.5|10574|10575.5|10574|10576|10574.5|10575|10573.5|1417
1684329600000|2023-05-17 13:20:00|10575|10573.5|10576|10574.5|10576|10574.5|10575|10573.5|951
1684329900000|2023-05-17 13:25:00|10576.5|10575|10576.5|10575|10576.5|10575|10576|10574.5|1539
1684330200000|2023-05-17 13:30:00|10576|10574.5|10575|10573.5|10576.5|10575|10575|10573.5|1336
1684330500000|2023-05-17 13:35:00|10575.5|10574|10573.5|10572|10575.5|10574|10573.5|10572|3384
1684330800000|2023-05-17 13:40:00|10573|10571.5|10573|10571.5|10573.5|10572|10572.5|10571|2448
1684331100000|2023-05-17 13:45:00|10573.5|10572|10572.5|10571|10573.5|10572|10572.5|10571|1633
1684331400000|2023-05-17 13:50:00|10573|10571.5|10572|10570.5|10573|10571.5|10572|10570.5|1461
1684331700000|2023-05-17 13:55:00|10571.5|10570|10571|10569.5|10572|10570.5|10571|10569.5|2499
1684332000000|2023-05-17 14:00:00|10571.5|10570|10569|10567.5|10571.5|10570|10569|10567.5|4873
1684332300000|2023-05-17 14:05:00|10568.5|10567|10569|10567|10569.5|10568|10568.5|10567|2636
1684332600000|2023-05-17 14:10:00|10568.5|10567.5|10569.5|10568|10570|10568.5|10568.5|10567|3056
1684332900000|2023-05-17 14:15:00|10569|10567.5|10570|10568.5|10570|10568.5|10568.5|10567|2810
1684333200000|2023-05-17 14:20:00|10570.5|10569|10570|10568.5|10570.5|10569|10569.5|10568|3339
1684333500000|2023-05-17 14:25:00|10569.5|10568|10570|10568.5|10570.5|10569|10569.5|10568|1643
1684333800000|2023-05-17 14:30:00|10570.5|10569|10570.5|10569|10570.5|10569|10570|10568.5|908
1684334100000|2023-05-17 14:35:00|10570|10568.5|10570.5|10569|10570.5|10569|10570|10568.5|848
1684334400000|2023-05-17 14:40:00|10571|10569.5|10570|10568.5|10571|10569.5|10570|10568.5|2526
1684334700000|2023-05-17 14:45:00|10570.5|10569|10570|10568.5|10571|10569.5|10570|10568.5|4308
1684335000000|2023-05-17 14:50:00|10569.5|10568|10569|10567.5|10570|10568.5|10569|10567.5|2064
1684335300000|2023-05-17 14:55:00|10568.5|10567|10568|10566.5|10569|10567.5|10568|10566.5|2036
1684335600000|2023-05-17 15:00:00|10568.5|10567|10566|10564.5|10568.5|10567|10566|10564.5|4432
1684335900000|2023-05-17 15:05:00|10565.5|10564|10564.5|10563|10565.5|10564|10564.5|10563|6260
1684336200000|2023-05-17 15:10:00|10564|10562.5|10565|10563.5|10565.5|10564|10563.5|10562|4836
1684336500000|2023-05-17 15:15:00|10565.5|10564|10564.5|10563|10565.5|10564|10564.5|10563|2759
1684336800000|2023-05-17 15:20:00|10563.5|10562|10564|10562.5|10564|10562.5|10562.5|10561|5539
1684337100000|2023-05-17 15:25:00|10563.5|10562|10562|10560.5|10564|10562.5|10562|10560.5|9287
1684337400000|2023-05-17 15:30:00|10561.5|10560|10562.5|10561|10562.5|10561|10561.5|10560|4954
1684337700000|2023-05-17 15:35:00|10562|10560.5|10561.5|10560|10562.5|10561|10561.5|10560|3017
1684338000000|2023-05-17 15:40:00|10561|10559.5|10561.5|10560|10562|10560.5|10560.5|10559|3975
1684338300000|2023-05-17 15:45:00|10562|10560.5|10563|10561.5|10563.5|10562|10562|10560.5|3536
1684338600000|2023-05-17 15:50:00|10562.5|10561|10563|10561.5|10563|10561.5|10562.5|10561|1571
1684338900000|2023-05-17 15:55:00|10562.5|10561|10563|10561.5|10563|10561.5|10562.5|10561|699
1684339200000|2023-05-17 16:00:00|10562.5|10561|10562.5|10561|10563|10561.5|10562.5|10561|213
1684339500000|2023-05-17 16:05:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|457
1684339800000|2023-05-17 16:10:00|10562.5|10561|10561.5|10560|10562.5|10561|10561.5|10560|2418
1684340100000|2023-05-17 16:15:00|10562|10560.5|10562.5|10561|10562.5|10561|10562|10560.5|742
1684340400000|2023-05-17 16:20:00|10562|10560.5|10562|10560.5|10562.5|10561|10562|10560.5|1030
1684340700000|2023-05-17 16:25:00|10561.5|10560|10562|10560.5|10562.5|10561|10561.5|10560|1874
1684341000000|2023-05-17 16:30:00|10562.5|10561|10562|10560.5|10562.5|10561|10562|10560.5|1303
1684341300000|2023-05-17 16:35:00|10561.5|10560|10562|10560|10562|10560.5|10561.5|10560|745
1684341600000|2023-05-17 16:40:00|10561.5|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|198
1684341900000|2023-05-17 16:45:00|10561|10559.5|10560|10558.5|10561|10559.5|10559.5|10558|1944
1684342200000|2023-05-17 16:50:00|10560.5|10559|10560|10558.5|10560.5|10559|10560|10558.5|522
1684342500000|2023-05-17 16:55:00|10559.5|10558|10560.5|10559|10560.5|10559|10559.5|10558|1517
1684342800000|2023-05-17 17:00:00|10561|10559.5|10561|10559|10561.5|10559.5|10560.5|10559|380
1684343100000|2023-05-17 17:05:00|10560.5|10558.5|10560|10558|10560.5|10559|10559.5|10558|691
1684343400000|2023-05-17 17:10:00|10559.5|10558.5|10558.5|10557|10560|10558.5|10558.5|10557|542
1684343700000|2023-05-17 17:15:00|10559|10557.5|10559|10557|10559|10557.5|10558.5|10557|319
1684344000000|2023-05-17 17:20:00|10558.5|10557.5|10560|10558.5|10560|10558.5|10558.5|10557.5|161
1684344300000|2023-05-17 17:25:00|10559.5|10558|10559.5|10558|10560|10558.5|10559.5|10558|115
1684344600000|2023-05-17 17:30:00|10560|10558.5|10560|10558.5|10560.5|10559|10560|10558.5|143
1684344900000|2023-05-17 17:35:00|10560.5|10559|10561|10559.5|10561|10559.5|10560|10559|454
1684345200000|2023-05-17 17:40:00|10560.5|10559|10560|10558.5|10561|10559.5|10560|10558.5|112
1684345500000|2023-05-17 17:45:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10559|34
1684345800000|2023-05-17 17:50:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|53
1684346100000|2023-05-17 17:55:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|12
1684346400000|2023-05-17 18:00:00|||||||||1
1684346700000|2023-05-17 18:05:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|92
1684347000000|2023-05-17 18:10:00|||||||||18
1684347300000|2023-05-17 18:15:00|10561|10559.5|10561|10559.5|10561|10559.5|10560.5|10559|383
1684347600000|2023-05-17 18:20:00|10560.5|10559|10560.5|10559|10561|10559.5|10560.5|10559|109
1684347900000|2023-05-17 18:25:00|||||||||1
1684348200000|2023-05-17 18:30:00|||||||||16
1684348500000|2023-05-17 18:35:00|||||||||9
1684348800000|2023-05-17 18:40:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|71
1684349100000|2023-05-17 18:45:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|115
1684349400000|2023-05-17 18:50:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|84
1684349700000|2023-05-17 18:55:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10560|58
1684350000000|2023-05-17 19:00:00|||||||||4
1684350300000|2023-05-17 19:05:00|10561|10559.5|10561|10559.5|10561.5|10560|10561|10559.5|376
1684350600000|2023-05-17 19:10:00|10561.5|10560|10561.5|10560|10562|10560.5|10561.5|10560|540
1684350900000|2023-05-17 19:15:00|||||||||1
1684351200000|2023-05-17 19:20:00|10561|10559.5|10561.5|10560|10561.5|10560|10561|10559.5|61
1684351500000|2023-05-17 19:25:00|||||||||10
1684351800000|2023-05-17 19:30:00|10561|10559.5|10561.5|10560|10561.5|10560|10561|10559.5|66
1684352100000|2023-05-17 19:35:00|||||||||1
1684352400000|2023-05-17 19:40:00|||||||||11
1684352700000|2023-05-17 19:45:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|83
1684353000000|2023-05-17 19:50:00|10561.5|10560|10561|10559.5|10561.5|10560|10560.5|10559|252
1684353300000|2023-05-17 19:55:00|10561.5|10560|10561.5|10560|10562|10560.5|10561.5|10560|440
1684368900000|2023-05-18 00:15:00|10562|10559.5|10561|10559.5|10562|10559.5|10561|10559.5|160
1684369200000|2023-05-18 00:20:00|||||||||9
1684369500000|2023-05-18 00:25:00|10561.5|10560|10561|10559.5|10561.5|10560|10561|10559.5|98
1684370100000|2023-05-18 00:35:00|10560.5|10559|10560.5|10559|10561|10559|10560.5|10559|22
1684370700000|2023-05-18 00:45:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|38
1684371000000|2023-05-18 00:50:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10560|1
1684371300000|2023-05-18 00:55:00|10561|10559.5|10561.5|10560|10561.5|10560|10561|10559.5|33
1684371600000|2023-05-18 01:00:00||10559.5||10560||10560||10559.5|0
1684371900000|2023-05-18 01:05:00|10562|10560.5|10562|10560.5|10562|10560.5|10562|10560.5|12
1684372200000|2023-05-18 01:10:00|10561.5|10560|10562|10560.5|10562|10560.5|10561.5|10560|32
1684372500000|2023-05-18 01:15:00|10561.5|10560|10561.5|10560|10561.5|10560.5|10561.5|10560|0
1684372800000|2023-05-18 01:20:00|10562|10560.5|10562|10560.5|10562|10560.5|10562|10560|25
1684373100000|2023-05-18 01:25:00|10561.5|10560|10561.5|10560|10562|10560.5|10561.5|10560|43
1684373400000|2023-05-18 01:30:00|10562|10560.5|10563|10561.5|10563|10561.5|10562|10560.5|105
1684373700000|2023-05-18 01:35:00|10562.5|10561|10562.5|10561|10563|10561|10562.5|10561|72
1684374000000|2023-05-18 01:40:00|10563|10561.5|10563|10561|10563|10561.5|10562.5|10561|55
1684374300000|2023-05-18 01:45:00|10562.5||10562.5||10562.5||10562.5||0
1684374900000|2023-05-18 01:55:00|||||||||52
1684375200000|2023-05-18 02:00:00|||||||||29
1684376100000|2023-05-18 02:15:00|10562|10560.5|10562.5|10561|10562.5|10561|10562|10560.5|20
1684376400000|2023-05-18 02:20:00|10562|10560.5|10562|10560.5|10562|10560.5|10562|10560.5|10
1684376700000|2023-05-18 02:25:00||10560||10560.5||10560.5||10560|6
1684377000000|2023-05-18 02:30:00|10561.5|10560|10562|10560|10562|10560.5|10561.5|10560|7
1684377300000|2023-05-18 02:35:00|10561.5|10560.5|10562|10560|10562|10560.5|10561.5|10560|24
1684377600000|2023-05-18 02:40:00|10561.5|10560.5|10562|10560.5|10562|10560.5|10561.5|10560|0
1684378200000|2023-05-18 02:50:00|||||||||2
1684378500000|2023-05-18 02:55:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10560|0
1684378800000|2023-05-18 03:00:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|5
1684379100000|2023-05-18 03:05:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10560|36
1684380000000|2023-05-18 03:20:00|10561|10559.5|10561.5|10560|10561.5|10560|10561|10559.5|16
1684380300000|2023-05-18 03:25:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|4
1684380600000|2023-05-18 03:30:00|||||||||1
1684381200000|2023-05-18 03:40:00|10561.5||10561||10561.5||10561||1
1684381500000|2023-05-18 03:45:00|10561.5|10560|10561|10559.5|10561.5|10560|10561|10559.5|36
1684382100000|2023-05-18 03:55:00|||||||||1
1684383600000|2023-05-18 04:20:00|10561.5||10561||10561.5||10561||43
1684383900000|2023-05-18 04:25:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10560|1
1684384200000|2023-05-18 04:30:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|3
1684384500000|2023-05-18 04:35:00|10561.5||10561||10561.5||10561||18
1684385700000|2023-05-18 04:55:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|58
1684386000000|2023-05-18 05:00:00|10560.5|10559|10560|10558.5|10560.5|10559|10560|10558.5|160
1684386300000|2023-05-18 05:05:00|10560.5|10559|10560.5|10558.5|10560.5|10559|10560|10558.5|12
1684386600000|2023-05-18 05:10:00|10560|10559|10560.5|10559|10560.5|10559|10560|10558.5|0
1684386900000|2023-05-18 05:15:00|10560|10558.5|10560.5|10558.5|10560.5|10559|10560|10558.5|1
1684387200000|2023-05-18 05:20:00|10560|10559|10560.5|10559|10560.5|10559|10560|10558.5|0
1684387500000|2023-05-18 05:25:00|10561|10559.5|10560.5|10559|10561|10559.5|10560.5|10559|11
1684387800000|2023-05-18 05:30:00|10561|10559.5|10561|10559.5|10561|10559.5|10560.5|10559.5|7
1684388100000|2023-05-18 05:35:00|10560.5|10559|10560.5|10559|10561|10559|10560|10558.5|42
1684388400000|2023-05-18 05:40:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|277
1684388700000|2023-05-18 05:45:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|45
1684389000000|2023-05-18 05:50:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|122
1684389300000|2023-05-18 05:55:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|85
1684389600000|2023-05-18 06:00:00|10559.5|10558|10557.5|10556|10559.5|10558|10557|10555.5|1185
1684389900000|2023-05-18 06:05:00|10558|10556.5|10557.5|10556|10558|10556.5|10557|10555.5|947
1684390200000|2023-05-18 06:10:00|10557|10555.5|10558.5|10557|10559|10557.5|10557|10555.5|633
1684390500000|2023-05-18 06:15:00|10559|10557.5|10558.5|10557|10559|10557.5|10557.5|10556|1326
1684390800000|2023-05-18 06:20:00|10559|10557.5|10558|10556.5|10559|10557.5|10557.5|10556|692
1684391100000|2023-05-18 06:25:00|10558.5|10557|10558.5|10557|10559|10557.5|10558|10556.5|1061
1684391400000|2023-05-18 06:30:00|10559|10557.5|10557|10555.5|10559|10557.5|10556.5|10555|1353
1684391700000|2023-05-18 06:35:00|10557.5|10556|10557|10555.5|10557.5|10556|10556|10554.5|2418
1684392000000|2023-05-18 06:40:00|10556.5|10555|10557.5|10556|10557.5|10556|10556|10554.5|1825
1684392300000|2023-05-18 06:45:00|10557|10555.5|10556.5|10555|10557|10555.5|10555.5|10554|1701
1684392600000|2023-05-18 06:50:00|10557|10555.5|10557.5|10556|10557.5|10556|10556.5|10555|1058
1684392900000|2023-05-18 06:55:00|10557|10555.5|10556|10554.5|10557.5|10556|10556|10554.5|966
1684393200000|2023-05-18 07:00:00|10556.5|10555|10554.5|10553|10556.5|10555|10554|10552.5|9417
1684393500000|2023-05-18 07:05:00|10554|10552.5|10556|10554|10556|10554.5|10554|10552.5|1757
1684393800000|2023-05-18 07:10:00|10555.5|10554.5|10556.5|10555|10557|10555.5|10555.5|10554|1633
1684394100000|2023-05-18 07:15:00|10556|10554.5|10556|10554.5|10556.5|10555|10555.5|10554|719
1684394400000|2023-05-18 07:20:00|10555.5|10554|10555.5|10554|10556|10554.5|10555.5|10554|840
1684394700000|2023-05-18 07:25:00|10556|10554.5|10556.5|10555|10557|10555.5|10556|10554.5|1584
1684395000000|2023-05-18 07:30:00|10556|10554.5|10555.5|10554|10556.5|10555|10555|10553.5|1251
1684395300000|2023-05-18 07:35:00|10555|10553.5|10556|10554.5|10556|10554.5|10555|10553.5|1108
1684395600000|2023-05-18 07:40:00|10555.5|10554|10557|10555.5|10557|10555.5|10555.5|10554|1579
1684395900000|2023-05-18 07:45:00|10556.5|10555|10557.5|10556|10558|10556.5|10556.5|10555|1609
1684396200000|2023-05-18 07:50:00|10558|10556.5|10558.5|10556.5|10558.5|10557|10557.5|10555.5|3392
1684396500000|2023-05-18 07:55:00|10559|10557|10559.5|10558|10559.5|10558|10558|10556.5|4047
1684396800000|2023-05-18 08:00:00|10560|10558.5|10559|10557.5|10560|10558.5|10559|10557.5|3129
1684397100000|2023-05-18 08:05:00|10559.5|10558|10560.5|10559|10560.5|10559|10559.5|10558|3432
1684397400000|2023-05-18 08:10:00|10560|10558.5|10560|10558.5|10560.5|10559|10559.5|10558|2948
1684397700000|2023-05-18 08:15:00|10559.5|10558|10558|10556.5|10559.5|10558.5|10558|10556.5|2953
1684398000000|2023-05-18 08:20:00|10557.5|10556|10558|10556.5|10558|10556.5|10557.5|10556|3154
1684398300000|2023-05-18 08:25:00|10557.5|10556|10555.5|10554|10557.5|10556|10555.5|10554|2483
1684398600000|2023-05-18 08:30:00|10555|10553.5|10556.5|10555|10557.5|10556|10555|10553.5|4544
1684398900000|2023-05-18 08:35:00|10556|10554.5|10557.5|10556|10558|10556.5|10556|10554.5|2167
1684399200000|2023-05-18 08:40:00|10557|10555.5|10556.5|10555|10558|10556.5|10556.5|10555|2188
1684399500000|2023-05-18 08:45:00|10557|10555.5|10556|10554.5|10557|10555.5|10556|10554.5|591
1684399800000|2023-05-18 08:50:00|10555.5|10554|10555.5|10554|10556|10554.5|10554.5|10553|1562
1684400100000|2023-05-18 08:55:00|10556|10553.5|10556|10554.5|10557|10555.5|10556|10553.5|895
1684400400000|2023-05-18 09:00:00|10556.5|10555|10557|10555.5|10557|10555.5|10556.5|10555|1128
1684400700000|2023-05-18 09:05:00|10557.5|10556|10557.5|10556|10557.5|10556|10556.5|10555|1953
1684401000000|2023-05-18 09:10:00|10557|10555.5|10556.5|10555|10557.5|10555.5|10556.5|10555|1166
1684401300000|2023-05-18 09:15:00|10557|10555.5|10556.5|10555|10557.5|10556|10556.5|10555|3467
1684401600000|2023-05-18 09:20:00|10556|10554.5|10556|10554.5|10556.5|10555|10556|10554.5|626
1684401900000|2023-05-18 09:25:00|10555.5|10554|10555.5|10554|10556|10554.5|10555|10553.5|1749
1684402200000|2023-05-18 09:30:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|583
1684402500000|2023-05-18 09:35:00|10555|10553.5|10554.5|10553|10555.5|10554|10554|10552.5|3116
1684402800000|2023-05-18 09:40:00|10555|10552.5|10554.5|10553|10555|10553.5|10554|10552.5|1360
1684403100000|2023-05-18 09:45:00|10555|10553.5|10555|10553.5|10555.5|10554|10555|10553.5|614
1684403400000|2023-05-18 09:50:00|10555.5|10554|10555.5|10554|10556|10554.5|10555|10553.5|920
1684403700000|2023-05-18 09:55:00|10556|10554.5|10555.5|10554|10556|10554.5|10555|10553.5|1069
1684404000000|2023-05-18 10:00:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|1814
1684404300000|2023-05-18 10:05:00|10556|10554.5|10557|10555.5|10557|10555.5|10556|10554.5|967
1684404600000|2023-05-18 10:10:00|10557.5|10556|10557|10555.5|10557.5|10556|10557|10555.5|577
1684404900000|2023-05-18 10:15:00|10557.5|10556|10557.5|10556|10557.5|10556|10557|10555.5|781
1684405200000|2023-05-18 10:20:00|10557|10555.5|10556.5|10555|10557.5|10556|10556.5|10555|822
1684405500000|2023-05-18 10:25:00|10557|10555.5|10556|10554.5|10557|10555.5|10555|10553.5|1596
1684405800000|2023-05-18 10:30:00|10556.5|10555|10556.5|10555|10557|10555.5|10556|10554.5|7058
1684406100000|2023-05-18 10:35:00|10557|10555.5|10556|10554.5|10557|10555.5|10556|10554.5|955
1684406400000|2023-05-18 10:40:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|881
1684406700000|2023-05-18 10:45:00|10556.5|10555|10556|10554.5|10556.5|10555|10555.5|10554|376
1684407000000|2023-05-18 10:50:00|10555.5|10554|10554|10552.5|10556|10554.5|10554|10552.5|1702
1684407300000|2023-05-18 10:55:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|918
1684407600000|2023-05-18 11:00:00|10554.5|10553|10554|10552.5|10555|10553.5|10553.5|10552|2132
1684407900000|2023-05-18 11:05:00|10553.5|10552|10555|10553.5|10555|10553.5|10553.5|10552|415
1684408200000|2023-05-18 11:10:00|10554.5|10553|10554.5|10553|10555.5|10554|10554|10552.5|2145
1684408500000|2023-05-18 11:15:00|10554|10552.5|10554.5|10553|10555|10553.5|10554|10552.5|666
1684408800000|2023-05-18 11:20:00|10554|10552.5|10554.5|10553|10554.5|10553|10553.5|10552|1590
1684409100000|2023-05-18 11:25:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|1418
1684409400000|2023-05-18 11:30:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10553|1014
1684409700000|2023-05-18 11:35:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|559
1684410000000|2023-05-18 11:40:00|10553.5|10552|10554.5|10553|10554.5|10553|10553.5|10552|930
1684410300000|2023-05-18 11:45:00|10554|10552.5|10554|10552.5|10554.5|10553|10553.5|10552|1006
1684410600000|2023-05-18 11:50:00|||||||||777
1684410900000|2023-05-18 11:55:00|10554.5|10553|10553|10551.5|10554.5|10553|10553|10551.5|1861
1684411200000|2023-05-18 12:00:00|10553.5|10552|10553.5|10552|10553.5|10552|10553|10551.5|1347
1684411500000|2023-05-18 12:05:00|10554|10552.5|10554|10552.5|10554|10552.5|10553.5|10552|1722
1684411800000|2023-05-18 12:10:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10553|758
1684412100000|2023-05-18 12:15:00|10555|10553.5|10555|10553.5|10555|10553.5|10554.5|10553|3097
1684412400000|2023-05-18 12:20:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10553|701
1684412700000|2023-05-18 12:25:00|10555|10553.5|10555|10553|10555|10553.5|10554.5|10553|2162
1684413000000|2023-05-18 12:30:00|10554.5|10552|10552|10550.5|10554.5|10552.5|10551|10549.5|4455
1684413300000|2023-05-18 12:35:00|10552.5|10551|10551.5|10550|10553.5|10552|10551.5|10550|2784
1684413600000|2023-05-18 12:40:00|10552|10550.5|10553.5|10552|10554|10552.5|10551.5|10550|4413
1684413900000|2023-05-18 12:45:00|10554|10552.5|10551|10549.5|10554|10552.5|10550.5|10549|2988
1684414200000|2023-05-18 12:50:00|10550.5|10549|10550.5|10549|10551|10549.5|10549.5|10548|7073
1684414500000|2023-05-18 12:55:00|10550|10548.5|10549.5|10548|10550.5|10549|10548.5|10547|5067
1684414800000|2023-05-18 13:00:00|10550|10548.5|10550.5|10549|10552|10550.5|10549.5|10548|2626
1684415100000|2023-05-18 13:05:00|10550|10548.5|10552|10550.5|10552|10550.5|10550|10548.5|13603
1684415400000|2023-05-18 13:10:00|10552.5|10551|10553|10551.5|10553.5|10552|10552.5|10551|1361
1684415700000|2023-05-18 13:15:00|10553.5|10552|10552.5|10551|10553.5|10552|10552|10550.5|1839
1684416000000|2023-05-18 13:20:00|10553|10551.5|10553.5|10552|10554|10552.5|10552.5|10551|1699
1684416300000|2023-05-18 13:25:00|10554|10552.5|10552.5|10551|10554|10552.5|10552.5|10551|1146
1684416600000|2023-05-18 13:30:00|10553|10551.5|10553.5|10551.5|10553.5|10552|10552|10550.5|1508
1684416900000|2023-05-18 13:35:00|10554|10552|10552.5|10551|10554|10552.5|10552|10550.5|1070
1684417200000|2023-05-18 13:40:00|10553|10551.5|10553.5|10552|10554|10552.5|10552.5|10551|821
1684417500000|2023-05-18 13:45:00|10553|10551.5|10552.5|10551|10553.5|10552|10552|10550.5|1438
1684417800000|2023-05-18 13:50:00|10553|10551.5|10551|10549.5|10553|10551.5|10551|10549.5|1867
1684418100000|2023-05-18 13:55:00|10551.5|10550|10551.5|10550|10552.5|10551|10551|10549.5|1785
1684418400000|2023-05-18 14:00:00|10551|10549.5|10553|10551.5|10553|10551.5|10551|10549.5|5006
1684418700000|2023-05-18 14:05:00|10552.5|10551|10553.5|10552|10553.5|10552|10552.5|10551|970
1684419000000|2023-05-18 14:10:00|10553|10551.5|10553|10551.5|10554|10552.5|10552.5|10551|1198
1684419300000|2023-05-18 14:15:00|10552.5|10551|10552.5|10550.5|10552.5|10551.5|10551.5|10550|4389
1684419600000|2023-05-18 14:20:00|10552|10551|10551.5|10550|10552.5|10551|10551|10549.5|2795
1684419900000|2023-05-18 14:25:00|10552|10550.5|10552|10550.5|10552|10550.5|10551.5|10550|983
1684420200000|2023-05-18 14:30:00|10552.5|10551|10552.5|10551|10552.5|10551|10552|10550.5|788
1684420500000|2023-05-18 14:35:00|10552|10550.5|10552.5|10551|10552.5|10551|10552|10550.5|1297
1684420800000|2023-05-18 14:40:00|10553|10551.5|10552.5|10551|10553.5|10552|10552.5|10551|1574
1684421100000|2023-05-18 14:45:00|10553|10551.5|10552.5|10551|10553.5|10552|10552|10550.5|1527
1684421400000|2023-05-18 14:50:00|10552|10550.5|10552.5|10551|10553|10551.5|10552|10550.5|1382
1684421700000|2023-05-18 14:55:00|10552|10550.5|10552|10550.5|10553|10551.5|10552|10550.5|939
1684422000000|2023-05-18 15:00:00|10551.5|10550|10552|10550.5|10552.5|10550.5|10551.5|10550|1142
1684422300000|2023-05-18 15:05:00|10552.5|10551|10552|10550.5|10552.5|10551|10551.5|10550|3867
1684422600000|2023-05-18 15:10:00|10551.5|10550|10551.5|10550|10552|10550.5|10551|10549.5|2406
1684422900000|2023-05-18 15:15:00|10551|10549.5|10552|10550.5|10552|10550.5|10551|10549.5|1460
1684423200000|2023-05-18 15:20:00|10551.5|10550|10553|10551.5|10553.5|10552|10551.5|10550|1391
1684423500000|2023-05-18 15:25:00|10553.5|10552|10553|10551.5|10553.5|10552|10552.5|10551|2144
1684423800000|2023-05-18 15:30:00|10553.5|10552|10553|10551.5|10553.5|10552|10553|10551.5|719
1684424100000|2023-05-18 15:35:00|10553.5|10552|10554|10552.5|10554|10552.5|10553|10551.5|859
1684424400000|2023-05-18 15:40:00|10553.5|10552|10553.5|10552|10554|10552.5|10553.5|10552|2011
1684424700000|2023-05-18 15:45:00|10553|10551.5|10553|10551.5|10553.5|10552|10552.5|10551|1300
1684425000000|2023-05-18 15:50:00|10552.5|10551|10553.5|10552|10553.5|10552|10552.5|10551|906
1684425300000|2023-05-18 15:55:00|10553|10551.5|10554|10552.5|10554.5|10553|10553|10551.5|1651
1684425600000|2023-05-18 16:00:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|160
1684425900000|2023-05-18 16:05:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|1246
1684426200000|2023-05-18 16:10:00|10554.5|10553|10554|10552.5|10554.5|10553|10554|10552.5|649
1684426500000|2023-05-18 16:15:00|10554.5|10553|10554.5|10553|10555.5|10554|10554|10552.5|1174
1684426800000|2023-05-18 16:20:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10552.5|1463
1684427100000|2023-05-18 16:25:00|10555|10552.5|10554|10552.5|10555|10553|10553.5|10552|959
1684427400000|2023-05-18 16:30:00|10553.5|10552|10553|10551.5|10553.5|10552|10553|10551.5|327
1684427700000|2023-05-18 16:35:00|10552.5|10551|10553|10551.5|10553|10551.5|10552.5|10551|892
1684428000000|2023-05-18 16:40:00|10552.5|10551|10553|10551.5|10553|10551.5|10552.5|10551|377
1684428300000|2023-05-18 16:45:00|10553.5|10552|10553|10551.5|10553.5|10552|10553|10551.5|128
1684428600000|2023-05-18 16:50:00|||||||||81
1684428900000|2023-05-18 16:55:00|10553.5|10551|10553|10551.5|10553.5|10551.5|10552.5|10551|522
1684429200000|2023-05-18 17:00:00|10552.5|10551|10552.5|10551|10552.5|10551.5|10552.5|10551|58
1684429500000|2023-05-18 17:05:00|||||||||15
1684429800000|2023-05-18 17:10:00|10553|10551.5|10552.5|10551|10553|10551.5|10552.5|10551|85
1684430100000|2023-05-18 17:15:00|10552|10550.5|10551|10549.5|10552|10550.5|10551|10549.5|783
1684430400000|2023-05-18 17:20:00|||||||||6
1684430700000|2023-05-18 17:25:00|10550.5|10549|10552.5|10551|10552.5|10551|10550.5|10549|1535
1684431000000|2023-05-18 17:30:00|10553|10551.5|10552|10550|10553|10551.5|10551.5|10550|208
1684431300000|2023-05-18 17:35:00||10550.5||10550.5||10550.5||10550.5|0
1684431600000|2023-05-18 17:40:00|10551.5|10550|10551.5|10550|10552|10550.5|10551.5|10550|73
1684431900000|2023-05-18 17:45:00|10552|10550.5|10552|10550.5|10552|10550.5|10551.5|10550|3
1684432200000|2023-05-18 17:50:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550.5|15
1684432500000|2023-05-18 17:55:00|10552.5|10551|10552.5|10551|10552.5|10551|10552.5|10551|14
1684432800000|2023-05-18 18:00:00|10552|10550.5|10552|10550.5|10552|10550.5|10552|10550.5|37
1684433100000|2023-05-18 18:05:00|10551.5|10550|10551.5|10550|10551.5|10550|10551.5|10550|12
1684433400000|2023-05-18 18:10:00|10552|10550.5|10551.5|10550|10552|10550.5|10551.5|10550|61
1684433700000|2023-05-18 18:15:00|10552|10550.5|10552|10550.5|10552|10550.5|10551.5|10550|63
1684434000000|2023-05-18 18:20:00|||||||||36
1684434300000|2023-05-18 18:25:00|||||||||60
1684434600000|2023-05-18 18:30:00|10551.5|10550|10551.5|10550|10551.5|10550|10551.5|10550|148
1684434900000|2023-05-18 18:35:00|10551|10549.5|10551|10549.5|10551.5|10550|10551|10549.5|173
1684435200000|2023-05-18 18:40:00|10550.5|10549|10549.5|10548|10550.5|10549|10549.5|10548|608
1684435500000|2023-05-18 18:45:00|10550|10548.5|10549.5|10548|10550|10548.5|10549|10547.5|312
1684435800000|2023-05-18 18:50:00|10550|10548.5|10549.5|10548|10550|10548.5|10549.5|10548|488
1684436100000|2023-05-18 18:55:00|10550|10548.5|10549.5|10548|10550|10548.5|10549.5|10548|186
1684436400000|2023-05-18 19:00:00|10550|10548.5|10549.5|10548|10550|10548.5|10549.5|10548|294
1684436700000|2023-05-18 19:05:00|10550|10548.5|10549.5|10548|10550|10548.5|10549.5|10548|248
1684437000000|2023-05-18 19:10:00|10550|10548.5|10549.5|10548|10550|10548.5|10549.5|10548|156
1684437300000|2023-05-18 19:15:00|10549|10547.5|10549.5|10548|10549.5|10548|10549|10547.5|180
1684437900000|2023-05-18 19:25:00|||||||||26
1684438200000|2023-05-18 19:30:00|10550|10548.5|10549.5|10548|10550|10548.5|10549.5|10548|32
1684438500000|2023-05-18 19:35:00|10550|10548.5|10550.5|10549|10550.5|10549|10549.5|10548|250
1684438800000|2023-05-18 19:40:00|10550|10548.5|10550.5|10549|10550.5|10549|10550|10548.5|103
1684439100000|2023-05-18 19:45:00|||||||||27
1684439400000|2023-05-18 19:50:00|10550|10548.5|10550|10548.5|10550|10548.5|10550|10548.5|130
1684439700000|2023-05-18 19:55:00|10550.5|10549|10550|10548.5|10550.5|10549|10550|10548.5|316
1684455300000|2023-05-19 00:15:00|10550.5|10549|10550|10548.5|10550.5|10549|10550|10548.5|145
1684455600000|2023-05-19 00:20:00|10550.5|10549|10550.5|10549|10550.5|10549|10550.5|10549|92
1684455900000|2023-05-19 00:25:00|10550|10548.5|10550|10548.5|10550.5|10549|10550|10548.5|21
1684456200000|2023-05-19 00:30:00|10549.5|10548|10550|10548.5|10550|10548.5|10549.5|10548|40
1684456500000|2023-05-19 00:35:00|||||||||1
1684456800000|2023-05-19 00:40:00|10549.5|10548|10550|10548.5|10550|10548.5|10549.5|10548|36
1684457400000|2023-05-19 00:50:00|10549.5|10548|10549.5|10548|10549.5|10548|10549.5|10548|9
1684457700000|2023-05-19 00:55:00|10550|10548.5|10549.5|10548|10550|10548.5|10549.5|10548|29
1684458000000|2023-05-19 01:00:00|10550|10548.5|10550.5|10549|10550.5|10549|10549.5|10548|68
1684458300000|2023-05-19 01:05:00|10551|10549.5|10551|10549.5|10551|10549.5|10551|10549.5|32
1684458600000|2023-05-19 01:10:00|10550.5|10549|10550.5|10549|10550.5|10549|10550.5|10549|33
1684458900000|2023-05-19 01:15:00|10550|10548.5|10550|10548.5|10550.5|10549|10550|10548.5|97
1684459500000|2023-05-19 01:25:00|10550.5|10549|10550|10548.5|10550.5|10549|10550|10548.5|28
1684459800000|2023-05-19 01:30:00||10548||10548.5||10548.5||10548|14
1684460100000|2023-05-19 01:35:00|10550.5|10549|10550|10548.5|10550.5|10549|10550|10548.5|53
1684460400000|2023-05-19 01:40:00|10550.5|10549|10550|10548.5|10550.5|10549|10550|10548.5|1
1684460700000|2023-05-19 01:45:00|10550.5|10549|10550.5|10549|10550.5|10549|10550.5|10549|2
1684461000000|2023-05-19 01:50:00|10550|10548.5|10550.5|10548.5|10550.5|10549|10550|10548.5|13
1684461300000|2023-05-19 01:55:00||10549||10548.5||10549||10548.5|0
1684461600000|2023-05-19 02:00:00||10549||10549||10549||10549|0
1684461900000|2023-05-19 02:05:00|||||||||6
1684462200000|2023-05-19 02:10:00|10550|10548.5|10550.5|10548.5|10550.5|10549|10550|10548.5|28
1684462500000|2023-05-19 02:15:00|10550|10549|10550|10548.5|10550.5|10549|10550|10548|43
1684463400000|2023-05-19 02:30:00|10549.5|10548|10550|10548|10550|10548|10549.5|10548|68
1684463700000|2023-05-19 02:35:00|10549.5|10548.5|10549.5|10548|10550|10548.5|10549.5|10548|23
1684464000000|2023-05-19 02:40:00|10550||10549.5||10550||10549.5||60
1684464300000|2023-05-19 02:45:00|||||||||36
1684464600000|2023-05-19 02:50:00|||||||||1
1684464900000|2023-05-19 02:55:00|10550|10548.5|10550|10548|10550|10548.5|10549.5|10548|62
1684465200000|2023-05-19 03:00:00|10549.5|10548.5|10550|10548|10550|10548.5|10549.5|10548|0
1684465500000|2023-05-19 03:05:00||10548.5||10548.5||10548.5||10548|0
1684465800000|2023-05-19 03:10:00||10548||10548.5||10548.5||10548|0
1684467300000|2023-05-19 03:35:00|10549.5|10548|10550|10548|10550|10548.5|10549.5|10548|31
1684467600000|2023-05-19 03:40:00||10548.5||10548.5||10548.5||10548|0
1684467900000|2023-05-19 03:45:00|10550.5|10549|10550.5|10549|10550.5|10549|10550.5|10549|38
1684468200000|2023-05-19 03:50:00|10550|10548.5|10550|10548.5|10550|10549|10550|10548.5|4
1684468500000|2023-05-19 03:55:00|10550.5|10549|10550.5|10548.5|10550.5|10549|10550|10548.5|4
1684468800000|2023-05-19 04:00:00|10550|10549|10550.5|10548.5|10550.5|10549|10550|10548.5|5
1684471200000|2023-05-19 04:40:00||10549||10549||10549||10549|0
1684471500000|2023-05-19 04:45:00|10551|10549.5|10551|10549.5|10551|10549.5|10550.5|10549|86
1684471800000|2023-05-19 04:50:00|10550.5|10549|10550.5|10549|10550.5|10549|10550.5|10549|0
1684472400000|2023-05-19 05:00:00|10550|10548.5|10550|10548.5|10550.5|10548.5|10550|10548.5|1
1684472700000|2023-05-19 05:05:00|10549.5|10548|10550|10548.5|10550|10548.5|10549.5|10548|17
1684473000000|2023-05-19 05:10:00|10549.5|10548|10550|10548.5|10550|10548.5|10549.5|10548|30
1684473300000|2023-05-19 05:15:00|||||||||4
1684474200000|2023-05-19 05:30:00|||||||||2
1684474500000|2023-05-19 05:35:00|10550.5|10549|10550.5|10549|10550.5|10549|10550.5|10549|114
1684474800000|2023-05-19 05:40:00|10550|10548.5|10550|10548.5|10550|10548.5|10550|10548.5|27
1684475100000|2023-05-19 05:45:00|10550.5|10549|10550|10548.5|10550.5|10549|10550|10548.5|65
1684475400000|2023-05-19 05:50:00|10550.5|10549|10551|10549.5|10551|10549.5|10550.5|10549|100
1684475700000|2023-05-19 05:55:00|10551.5|10550|10551.5|10550|10551.5|10550|10551.5|10550|63
1684476000000|2023-05-19 06:00:00|10552|10550.5|10549|10547.5|10552|10550.5|10548.5|10547|1015
1684476300000|2023-05-19 06:05:00|10548.5|10547|10548|10546.5|10549|10547.5|10547.5|10546|1354
1684476600000|2023-05-19 06:10:00|10547.5|10546|10550|10548.5|10550.5|10549|10547.5|10546|1104
1684476900000|2023-05-19 06:15:00|10549.5|10548|10548.5|10547|10550|10548.5|10548.5|10547|601
1684477200000|2023-05-19 06:20:00|10548|10546.5|10549|10547.5|10549|10547.5|10547.5|10546|546
1684477500000|2023-05-19 06:25:00|10549.5|10548|10549.5|10548|10549.5|10548|10548.5|10547|729
1684477800000|2023-05-19 06:30:00|10549|10547.5|10549|10547.5|10549.5|10548|10548.5|10547|1159
1684478100000|2023-05-19 06:35:00|10549.5|10548|10548.5|10547|10550|10548.5|10548.5|10547|469
1684478400000|2023-05-19 06:40:00|10548|10546.5|10549|10547.5|10549|10547.5|10547.5|10546|948
1684478700000|2023-05-19 06:45:00|10549.5|10548|10549|10547.5|10549.5|10548|10548.5|10547|573
1684479000000|2023-05-19 06:50:00|10548.5|10547|10549|10547.5|10549|10547.5|10548.5|10547|556
1684479300000|2023-05-19 06:55:00|10549.5|10548|10550.5|10549|10551|10549.5|10549.5|10548|682
1684479600000|2023-05-19 07:00:00|10551|10549.5|10553|10551.5|10553.5|10552|10550.5|10548.5|2219
1684479900000|2023-05-19 07:05:00|10552.5|10551|10553|10551.5|10553.5|10552|10552|10550.5|1133
1684480200000|2023-05-19 07:10:00|10552.5|10551|10554|10552.5|10554|10552.5|10552|10550.5|1165
1684480500000|2023-05-19 07:15:00|10553.5|10552|10553.5|10552|10554|10552.5|10553|10551.5|1233
1684480800000|2023-05-19 07:20:00|10554|10552.5|10553|10551.5|10554.5|10553|10553|10551.5|2354
1684481100000|2023-05-19 07:25:00|10553.5|10552|10553|10551.5|10553.5|10552|10552.5|10551|2916
1684481400000|2023-05-19 07:30:00|10553.5|10552|10553.5|10552|10553.5|10552|10552.5|10551|3811
1684481700000|2023-05-19 07:35:00|10554|10552.5|10555.5|10554|10556|10554.5|10554|10552.5|3340
1684482000000|2023-05-19 07:40:00|10555|10553.5|10557|10555.5|10558|10556.5|10555|10553.5|8518
1684482300000|2023-05-19 07:45:00|10556.5|10555|10555.5|10554|10556.5|10555|10555|10553.5|1684
1684482600000|2023-05-19 07:50:00|10555|10553.5|10555|10553|10555.5|10554|10554.5|10553|1111
1684482900000|2023-05-19 07:55:00|10554.5|10553.5|10555.5|10554|10556|10554.5|10554.5|10553|2640
1684483200000|2023-05-19 08:00:00|10555|10553.5|10555.5|10554|10556|10554.5|10555|10553.5|2081
1684483500000|2023-05-19 08:05:00|10555|10553.5|10555|10553.5|10555.5|10554|10555|10553|1765
1684483800000|2023-05-19 08:10:00|10555.5|10554|10554.5|10553|10555.5|10554|10554.5|10553|4149
1684484100000|2023-05-19 08:15:00|10554|10552.5|10553.5|10552|10554|10552.5|10553.5|10552|1438
1684484400000|2023-05-19 08:20:00|10553|10551.5|10553.5|10552|10554|10552.5|10553|10551.5|2083
1684484700000|2023-05-19 08:25:00|10554|10552.5|10553|10551.5|10554|10552.5|10553|10551.5|3095
1684485000000|2023-05-19 08:30:00|10553.5|10552|10551.5|10550|10553.5|10552|10551|10549.5|4600
1684485300000|2023-05-19 08:35:00|10552|10550.5|10551.5|10550|10552|10550.5|10551.5|10550|2438
1684485600000|2023-05-19 08:40:00|10551|10549.5|10551.5|10550|10552|10550.5|10551|10549.5|1547
1684485900000|2023-05-19 08:45:00|||||||||467
1684486200000|2023-05-19 08:50:00|10552|10550.5|10552|10550.5|10552|10550.5|10550.5|10549|1711
1684486500000|2023-05-19 08:55:00|10552.5|10550|10553|10551.5|10553.5|10552|10552.5|10550|2437
1684486800000|2023-05-19 09:00:00|10553.5|10552|10553.5|10552|10554|10552.5|10553|10551.5|808
1684487100000|2023-05-19 09:05:00|10553|10551.5|10552.5|10551|10553.5|10551.5|10552|10550.5|634
1684487400000|2023-05-19 09:10:00|10553|10551.5|10552|10550.5|10553|10551.5|10552|10550.5|1759
1684487700000|2023-05-19 09:15:00|10552.5|10551|10552.5|10551|10552.5|10551|10552.5|10551|942
1684488000000|2023-05-19 09:20:00|10552|10550.5|10552.5|10551|10553|10551.5|10552|10550.5|1172
1684488300000|2023-05-19 09:25:00|10553|10551.5|10553|10551.5|10553|10551.5|10552.5|10551|2726
1684488600000|2023-05-19 09:30:00|10552.5|10551|10552.5|10551|10552.5|10551|10552|10550.5|688
1684488900000|2023-05-19 09:35:00|10552|10550.5|10551.5|10550|10552.5|10551|10551.5|10550|1629
1684489200000|2023-05-19 09:40:00|10551|10549.5|10552|10550.5|10552|10550.5|10551|10549.5|879
1684489500000|2023-05-19 09:45:00|10551.5|10550|10551.5|10550|10552|10550.5|10551.5|10550|1394
1684489800000|2023-05-19 09:50:00|10552|10550.5|10550.5|10549|10552|10550.5|10550.5|10549|2663
1684490100000|2023-05-19 09:55:00|10550|10548.5|10549|10547.5|10550|10548.5|10549|10547.5|1053
1684490400000|2023-05-19 10:00:00|10549.5|10548|10549|10547.5|10549.5|10548|10548.5|10547|1716
1684490700000|2023-05-19 10:05:00|10548.5|10547|10548|10546.5|10548.5|10547|10548|10546.5|1291
1684491000000|2023-05-19 10:10:00|10548.5|10546|10548.5|10547|10549|10547.5|10547.5|10546|1102
1684491300000|2023-05-19 10:15:00|10549|10546.5|10547.5|10546|10549|10547|10546|10544|4370
1684491600000|2023-05-19 10:20:00|10548|10546.5|10549|10547|10551|10549.5|10548|10546.5|3266
1684491900000|2023-05-19 10:25:00|10548.5|10547.5|10547|10545.5|10548.5|10547.5|10547|10545.5|2153
1684492200000|2023-05-19 10:30:00|10547.5|10546|10547.5|10546|10549|10547.5|10547.5|10546|2802
1684492500000|2023-05-19 10:35:00|10547|10545.5|10548.5|10547|10548.5|10547|10546.5|10545|1913
1684492800000|2023-05-19 10:40:00|10548|10546.5|10549|10547.5|10549.5|10548|10548|10546.5|2142
1684493100000|2023-05-19 10:45:00|10549.5|10548|10550|10548.5|10550.5|10549|10549|10547.5|1798
1684493400000|2023-05-19 10:50:00|10550.5|10548|10549.5|10548|10550.5|10548.5|10549.5|10548|461
1684493700000|2023-05-19 10:55:00|10549|10547.5|10549|10547.5|10549.5|10548|10549|10547.5|222
1684494000000|2023-05-19 11:00:00|10548.5|10547|10547|10545.5|10548.5|10547|10547|10545.5|501
1684494300000|2023-05-19 11:05:00|10547.5|10546|10548.5|10547|10548.5|10547|10547|10545.5|781
1684494600000|2023-05-19 11:10:00|10548|10546.5|10547.5|10546|10548|10546.5|10547|10545.5|1427
1684494900000|2023-05-19 11:15:00|10547|10545.5|10547|10545.5|10548|10546.5|10547|10545.5|2028
1684495200000|2023-05-19 11:20:00|10546.5|10545|10546.5|10545|10547|10545.5|10546|10544.5|1218
1684495500000|2023-05-19 11:25:00|10546|10544.5|10546|10544.5|10546.5|10545|10545.5|10544|1093
1684495800000|2023-05-19 11:30:00|10546.5|10545|10545|10543.5|10546.5|10545|10545|10543.5|1873
1684496100000|2023-05-19 11:35:00|10545.5|10544|10545.5|10544|10546|10544.5|10545.5|10544|1569
1684496400000|2023-05-19 11:40:00|10545|10543.5|10544|10542.5|10545|10543.5|10543.5|10542|8261
1684496700000|2023-05-19 11:45:00|10543.5|10542|10543|10541.5|10544|10542.5|10542.5|10541|2876
1684497000000|2023-05-19 11:50:00|10543.5|10542|10543.5|10542|10544|10542.5|10543.5|10542|9345
1684497300000|2023-05-19 11:55:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|680
1684497600000|2023-05-19 12:00:00|10544|10542.5|10544.5|10543|10545|10543.5|10543.5|10542|4795
1684497900000|2023-05-19 12:05:00|10544|10542.5|10544.5|10543|10545|10543.5|10544|10542.5|4194
1684498200000|2023-05-19 12:10:00|10545|10543.5|10544|10542.5|10545|10543.5|10544|10542.5|1528
1684498500000|2023-05-19 12:15:00|10544.5|10543|10543.5|10542|10544.5|10543|10543.5|10542|1343
1684498800000|2023-05-19 12:20:00|10543|10541.5|10542|10540.5|10543.5|10542|10542|10540.5|1999
1684499100000|2023-05-19 12:25:00|10542.5|10541|10542|10540.5|10543|10541.5|10542|10540.5|2502
1684499400000|2023-05-19 12:30:00|10541.5|10540|10541.5|10540|10542|10540.5|10541|10539.5|1512
1684499700000|2023-05-19 12:35:00|10541|10539.5|10541.5|10540|10542|10540|10540.5|10539|1925
1684500000000|2023-05-19 12:40:00|10541|10539.5|10541|10539.5|10541.5|10540|10540|10538.5|3470
1684500300000|2023-05-19 12:45:00|10541.5|10540|10541.5|10540|10542|10540.5|10541|10539.5|2132
1684500600000|2023-05-19 12:50:00|10542|10540.5|10543|10541.5|10543|10541.5|10541.5|10540|3766
1684500900000|2023-05-19 12:55:00|10543.5|10542|10544.5|10543|10546|10544.5|10543|10541.5|5069
1684501200000|2023-05-19 13:00:00|10544|10542.5|10544|10542.5|10545|10543.5|10544|10542.5|2393
1684501500000|2023-05-19 13:05:00|10543.5|10542|10542.5|10541|10543.5|10542|10542|10540.5|2950
1684501800000|2023-05-19 13:10:00|10543|10541.5|10542|10540.5|10543|10541.5|10541.5|10540|7227
1684502100000|2023-05-19 13:15:00|10541.5|10540|10542|10540.5|10543|10541.5|10541.5|10540|2258
1684502400000|2023-05-19 13:20:00|10542.5|10541|10543.5|10542|10543.5|10542|10542|10540.5|2466
1684502700000|2023-05-19 13:25:00|10544|10542.5|10544|10542.5|10544|10542.5|10543.5|10542|2768
1684503000000|2023-05-19 13:30:00|10544.5|10543|10542.5|10541|10544.5|10543|10542.5|10540.5|2713
1684503300000|2023-05-19 13:35:00|10542|10540.5|10541.5|10540|10542|10540.5|10541.5|10540|3244
1684503600000|2023-05-19 13:40:00|10541|10539.5|10542|10540.5|10542|10540.5|10540.5|10539|2093
1684503900000|2023-05-19 13:45:00|10542.5|10541|10541.5|10540|10542.5|10541|10541.5|10540|1444
1684504200000|2023-05-19 13:50:00|10542|10540.5|10543|10541.5|10543|10541.5|10541|10539.5|1216
1684504500000|2023-05-19 13:55:00|10543.5|10542|10544|10542.5|10544|10542.5|10543|10541.5|2164
1684504800000|2023-05-19 14:00:00|10543.5|10542|10544.5|10543|10545|10543.5|10543.5|10542|2066
1684505100000|2023-05-19 14:05:00|10545|10543.5|10544|10542.5|10545|10543.5|10543.5|10542|1191
1684505400000|2023-05-19 14:10:00|10544.5|10543|10544.5|10543|10545|10543.5|10544|10542.5|4100
1684505700000|2023-05-19 14:15:00|10545|10543.5|10543.5|10542|10545|10543.5|10543|10541.5|2416
1684506000000|2023-05-19 14:20:00|10544|10542.5|10545|10543.5|10545|10543.5|10543.5|10542|1415
1684506300000|2023-05-19 14:25:00|10544.5|10543|10545.5|10544|10545.5|10544|10544.5|10543|2031
1684506600000|2023-05-19 14:30:00|10545|10543.5|10545.5|10544|10545.5|10544|10545|10543.5|637
1684506900000|2023-05-19 14:35:00|10545|10543.5|10545|10543.5|10545.5|10544|10544.5|10543|1955
1684507200000|2023-05-19 14:40:00|10544.5|10543|10545|10543.5|10545.5|10544|10544.5|10543|2226
1684507500000|2023-05-19 14:45:00|10545.5|10544|10545.5|10544|10545.5|10544|10545|10543.5|515
1684507800000|2023-05-19 14:50:00|10546|10544.5|10545.5|10544|10546|10544.5|10545|10543.5|1450
1684508100000|2023-05-19 14:55:00|10546|10544.5|10545.5|10544|10546|10544.5|10545|10543.5|1908
1684508400000|2023-05-19 15:00:00|10545|10543.5|10545|10543.5|10546|10544.5|10545|10543.5|3926
1684508700000|2023-05-19 15:05:00|10545.5|10544|10548|10546.5|10548|10546.5|10545.5|10544|2485
1684509000000|2023-05-19 15:10:00|10547.5|10546|10552.5|10551|10553|10551.5|10547.5|10546|6839
1684509300000|2023-05-19 15:15:00|10553|10551.5|10556.5|10554.5|10557|10555.5|10552.5|10551|6563
1684509600000|2023-05-19 15:20:00|10556|10555|10556.5|10555|10556.5|10555|10554|10552.5|3717
1684509900000|2023-05-19 15:25:00|10556|10554.5|10555|10553.5|10556.5|10555|10554|10552.5|2393
1684510200000|2023-05-19 15:30:00|10555.5|10554|10555.5|10554|10556|10554.5|10554|10552.5|3067
1684510500000|2023-05-19 15:35:00|10556|10554.5|10557.5|10555.5|10558|10556|10555|10553.5|3339
1684510800000|2023-05-19 15:40:00|10557|10556|10557.5|10555.5|10558|10556.5|10556.5|10555|1450
1684511100000|2023-05-19 15:45:00|10557|10555|10554|10552.5|10557|10555.5|10554|10552.5|1686
1684511400000|2023-05-19 15:50:00|10553.5|10552|10553.5|10552|10554.5|10552.5|10553|10551.5|1244
1684511700000|2023-05-19 15:55:00|10553|10551.5|10554.5|10553|10554.5|10553|10551.5|10550|1545
1684512000000|2023-05-19 16:00:00|10555|10553.5|10554.5|10553|10555|10553.5|10554|10552.5|518
1684512300000|2023-05-19 16:05:00|10554|10552.5|10553|10551|10555|10553.5|10552.5|10551|582
1684512600000|2023-05-19 16:10:00|10552.5|10551.5|10553.5|10552|10553.5|10552|10552.5|10551|583
1684512900000|2023-05-19 16:15:00|10553|10551.5|10552.5|10551|10553.5|10552|10552|10550.5|2118
1684513200000|2023-05-19 16:20:00|10552|10550.5|10553|10551|10553|10551.5|10552|10550.5|632
1684513500000|2023-05-19 16:25:00|10552.5|10551.5|10553|10551.5|10554|10552|10552.5|10551|1785
1684513800000|2023-05-19 16:30:00|10553.5|10552|10553|10551.5|10553.5|10552|10552.5|10551|218
1684514100000|2023-05-19 16:35:00|10553.5|10552|10553|10551.5|10553.5|10552|10553|10551.5|256
1684514400000|2023-05-19 16:40:00|10552.5|10551|10552.5|10551|10553|10551.5|10552.5|10551|462
1684514700000|2023-05-19 16:45:00|10553|10551.5|10553|10551.5|10553.5|10552|10553|10551.5|560
1684515000000|2023-05-19 16:50:00|10553.5|10552|10553.5|10552|10553.5|10552|10553|10551.5|366
1684515300000|2023-05-19 16:55:00|10554|10552.5|10554|10552.5|10555|10553.5|10553.5|10552|1832
1684515600000|2023-05-19 17:00:00|10553.5|10552|10553|10551.5|10554|10552.5|10553|10551.5|520
1684515900000|2023-05-19 17:05:00|10553.5|10552|10553.5|10552|10553.5|10552|10553|10551.5|432
1684516200000|2023-05-19 17:10:00|||||||||22
1684516500000|2023-05-19 17:15:00|10553|10551.5|10553.5|10552|10553.5|10552|10553|10551.5|348
1684516800000|2023-05-19 17:20:00|10553|10551.5|10553|10551.5|10553|10551.5|10553|10551.5|41
1684517100000|2023-05-19 17:25:00|10553.5|10552|10552.5|10551|10553.5|10552|10552.5|10551|295
1684517400000|2023-05-19 17:30:00|10553|10551.5|10553|10551.5|10553.5|10552|10552.5|10551|633
1684517700000|2023-05-19 17:35:00|10552.5|10551|10553|10551.5|10553|10551.5|10552.5|10551|202
1684518000000|2023-05-19 17:40:00|10552.5|10551|10553|10551.5|10553|10551.5|10552.5|10551|90
1684518300000|2023-05-19 17:45:00|10552.5|10551|10553|10551.5|10553|10551.5|10552.5|10551|324
1684518600000|2023-05-19 17:50:00|10552.5|10551|10553|10551.5|10553|10551.5|10552.5|10551|66
1684518900000|2023-05-19 17:55:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|79
1684519200000|2023-05-19 18:00:00|10553.5|10552|10553.5|10552|10553.5|10552|10553.5|10552|26
1684519500000|2023-05-19 18:05:00|10553|10551.5|10553.5|10552|10553.5|10552|10553|10551.5|157
1684519800000|2023-05-19 18:10:00|10553|10551.5|10553|10551.5|10553|10551.5|10553|10551.5|98
1684520100000|2023-05-19 18:15:00|10552.5|10551|10552.5|10551|10553|10551.5|10552.5|10551|55
1684520400000|2023-05-19 18:20:00|10553|10551.5|10552.5|10551|10553|10551.5|10552.5|10551|322
1684520700000|2023-05-19 18:25:00|||||||||254
1684521000000|2023-05-19 18:30:00|10553|10551.5|10553|10551.5|10553|10551.5|10553|10551.5|353
1684521300000|2023-05-19 18:35:00|10552.5|10551|10552.5|10551|10552.5|10551|10552.5|10551|18
1684521600000|2023-05-19 18:40:00|10552|10550.5|10552|10550.5|10552|10550.5|10552|10550.5|40
1684521900000|2023-05-19 18:45:00|10551.5|10550|10552|10550.5|10552|10550.5|10551.5|10550|161
1684522200000|2023-05-19 18:50:00|10551.5|10550|10551.5|10550|10552|10550.5|10551.5|10550|251
1684522500000|2023-05-19 18:55:00|10551|10549.5|10550.5|10549|10551|10549.5|10550|10548.5|515
1684522800000|2023-05-19 19:00:00|10550|10548.5|10550|10548.5|10550.5|10549|10550|10548.5|99
1684523100000|2023-05-19 19:05:00|10550.5|10549|10550|10548.5|10550.5|10549|10550|10548.5|168
1684523400000|2023-05-19 19:10:00|10550.5|10549|10550.5|10549|10550.5|10549|10550|10548.5|214
1684523700000|2023-05-19 19:15:00|10550|10548.5|10550|10548.5|10550.5|10549|10550|10548.5|136
1684524000000|2023-05-19 19:20:00|10550.5|10549|10550|10548.5|10550.5|10549|10550|10548.5|265
1684524300000|2023-05-19 19:25:00|10550.5|10549|10550|10548.5|10550.5|10549|10550|10548.5|302
1684524600000|2023-05-19 19:30:00|||||||||1
1684524900000|2023-05-19 19:35:00|10550.5|10549|10550.5|10549|10550.5|10549|10550|10548.5|300
1684525200000|2023-05-19 19:40:00|10550|10548.5|10550.5|10549|10551|10549.5|10550|10548.5|239
1684525500000|2023-05-19 19:45:00|10551|10549.5|10550.5|10549|10551|10549.5|10550.5|10549|2
1684525800000|2023-05-19 19:50:00|10550|10548.5|10551|10549.5|10551|10549.5|10550|10548.5|322
1684526100000|2023-05-19 19:55:00|10550.5|10549|10550.5|10549|10551|10549.5|10550.5|10549|295
1684714500000|2023-05-22 00:15:00|10554|10552.5|10554.5|10552.5|10554.5|10553|10554|10552|191
1684714800000|2023-05-22 00:20:00|10554|10553|10553.5|10552|10554.5|10553|10553.5|10552|83
1684715100000|2023-05-22 00:25:00|10554|10552.5|10553.5|10552|10554|10552.5|10553.5|10552|83
1684715400000|2023-05-22 00:30:00|||||||||1
1684715700000|2023-05-22 00:35:00|10553|10551.5|10553.5|10552|10553.5|10552|10553|10551.5|33
1684716000000|2023-05-22 00:40:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|42
1684716300000|2023-05-22 00:45:00|||||||||2
1684716600000|2023-05-22 00:50:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10552.5|22
1684716900000|2023-05-22 00:55:00|10554|10552.5|10554.5|10553|10554.5|10553|10554|10552.5|38
1684717200000|2023-05-22 01:00:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553.5|42
1684717500000|2023-05-22 01:05:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|22
1684717800000|2023-05-22 01:10:00|10555.5|10554|10555.5|10553.5|10555.5|10554|10555|10553.5|36
1684718100000|2023-05-22 01:15:00|10555|10554|10555|10553.5|10555.5|10554|10555|10553.5|8
1684718400000|2023-05-22 01:20:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|42
1684718700000|2023-05-22 01:25:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|24
1684719000000|2023-05-22 01:30:00|10555|10553.5|10555|10553.5|10555|10554|10554.5|10553|133
1684719300000|2023-05-22 01:35:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|8
1684719600000|2023-05-22 01:40:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|0
1684720200000|2023-05-22 01:50:00|||||||||1
1684720800000|2023-05-22 02:00:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|51
1684722300000|2023-05-22 02:25:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553.5|74
1684722600000|2023-05-22 02:30:00|||||||||31
1684722900000|2023-05-22 02:35:00|||||||||9
1684723200000|2023-05-22 02:40:00|10555.5|10553|10554.5|10553|10555.5|10553|10554.5|10553|22
1684723500000|2023-05-22 02:45:00|10555|10553.5|10555|10553.5|10555|10553.5|10554.5|10553|13
1684723800000|2023-05-22 02:50:00|10555.5||10555||10555.5||10555||0
1684724100000|2023-05-22 02:55:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|0
1684724400000|2023-05-22 03:00:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|1
1684725900000|2023-05-22 03:25:00|||||||||1
1684726800000|2023-05-22 03:40:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|12
1684727100000|2023-05-22 03:45:00|||||||||6
1684728000000|2023-05-22 04:00:00|||||||||1
1684728600000|2023-05-22 04:10:00|||||||||1
1684729500000|2023-05-22 04:25:00|||||||||1
1684730100000|2023-05-22 04:35:00|||||||||1
1684730400000|2023-05-22 04:40:00|||||||||1
1684731600000|2023-05-22 05:00:00|10555|10553.5|10554.5|10553|10555.5|10554|10554.5|10553|43
1684733100000|2023-05-22 05:25:00|10554|10552.5|10554.5|10553|10554.5|10553|10554|10552.5|37
1684733400000|2023-05-22 05:30:00|10554|10552.5|10554|10552.5|10554.5|10552.5|10554|10552.5|20
1684733700000|2023-05-22 05:35:00|10553.5|10552|10553.5|10552|10553.5|10552|10553.5|10552|6
1684734000000|2023-05-22 05:40:00|||||||||8
1684734600000|2023-05-22 05:50:00|10553|10551.5|10553.5|10552|10553.5|10552|10553|10551.5|62
1684734900000|2023-05-22 05:55:00|10554|10551.5|10553|10551.5|10554|10552|10553|10551.5|33
1684735200000|2023-05-22 06:00:00|10552.5|10551|10552.5|10551|10553.5|10552|10552.5|10550.5|519
1684735500000|2023-05-22 06:05:00|10552|10550.5|10552|10550.5|10552.5|10551|10552|10550.5|426
1684735800000|2023-05-22 06:10:00|10552.5|10551|10553.5|10552|10553.5|10552|10551.5|10550|499
1684736100000|2023-05-22 06:15:00|10553|10551.5|10553|10551.5|10553|10551.5|10552.5|10551|325
1684736400000|2023-05-22 06:20:00|10552.5|10551|10552.5|10551|10552.5|10551|10552|10550.5|152
1684736700000|2023-05-22 06:25:00|10552|10550.5|10552|10550.5|10552.5|10551|10552|10550.5|672
1684737000000|2023-05-22 06:30:00|10551.5|10550|10550.5|10549|10551.5|10550|10550.5|10549|690
1684737300000|2023-05-22 06:35:00|10551|10549.5|10550.5|10549|10551|10549.5|10550.5|10549|1036
1684737600000|2023-05-22 06:40:00|10551|10549.5|10551.5|10550|10551.5|10550|10551|10549.5|803
1684737900000|2023-05-22 06:45:00|10552|10550.5|10552|10550.5|10552|10550.5|10551.5|10550|550
1684738200000|2023-05-22 06:50:00|10551.5|10550|10553.5|10552|10553.5|10552|10551.5|10550|819
1684738500000|2023-05-22 06:55:00|10554|10552.5|10555.5|10554|10555.5|10554|10554|10552|1472
1684738800000|2023-05-22 07:00:00|10555|10553.5|10553|10551.5|10555.5|10554|10553|10551.5|1487
1684739100000|2023-05-22 07:05:00|10553.5|10552|10555|10553|10555|10553.5|10553|10551.5|546
1684739400000|2023-05-22 07:10:00|10554.5|10553.5|10554.5|10553|10556.5|10554.5|10554.5|10553|828
1684739700000|2023-05-22 07:15:00|10555|10553.5|10556.5|10555|10557|10555.5|10555|10553.5|1586
1684740000000|2023-05-22 07:20:00|10556|10554.5|10555|10553.5|10556.5|10555|10555|10553.5|922
1684740300000|2023-05-22 07:25:00|10555.5|10554|10554.5|10553|10555.5|10554|10554.5|10553|1649
1684740600000|2023-05-22 07:30:00|10555|10553.5|10556.5|10555|10557|10555.5|10554.5|10553|1995
1684740900000|2023-05-22 07:35:00|10556|10554.5|10556.5|10555|10556.5|10555|10556|10554.5|1260
1684741200000|2023-05-22 07:40:00|10557|10555.5|10556.5|10555|10557|10555.5|10556.5|10554.5|1159
1684741500000|2023-05-22 07:45:00|10557|10555.5|10557.5|10556|10558|10556.5|10557|10555.5|2020
1684741800000|2023-05-22 07:50:00|10558|10556.5|10559|10557|10559|10557.5|10558|10556.5|2133
1684742100000|2023-05-22 07:55:00|10558.5|10557.5|10559|10557.5|10559|10557.5|10558.5|10557|2025
1684742400000|2023-05-22 08:00:00|10559.5|10558|10558.5|10557|10560|10558.5|10558|10556.5|3436
1684742700000|2023-05-22 08:05:00|10559|10557.5|10557|10555.5|10559|10557.5|10557|10555.5|1469
1684743000000|2023-05-22 08:10:00|10557.5|10556|10557.5|10556|10558.5|10557|10557|10555.5|5345
1684743300000|2023-05-22 08:15:00|10557|10555.5|10557|10555.5|10557.5|10556|10557|10555.5|2213
1684743600000|2023-05-22 08:20:00|10557.5|10556|10557|10555.5|10557.5|10556|10556.5|10555|2672
1684743900000|2023-05-22 08:25:00|10557.5|10556|10556.5|10555|10557.5|10556|10556.5|10555|1510
1684744200000|2023-05-22 08:30:00|10556|10554.5|10556.5|10555|10556.5|10555|10556|10554.5|3235
1684744500000|2023-05-22 08:35:00|10557|10555.5|10557|10555.5|10557.5|10556|10557|10555.5|1478
1684744800000|2023-05-22 08:40:00|10556.5|10555|10556.5|10555|10557|10555.5|10556|10554.5|1081
1684745100000|2023-05-22 08:45:00|10556|10554.5|10557|10555.5|10557|10555.5|10555.5|10554|2948
1684745400000|2023-05-22 08:50:00|10557.5|10556|10557|10555.5|10557.5|10556|10557|10555.5|796
1684745700000|2023-05-22 08:55:00|10557.5|10556|10558|10556.5|10558.5|10557|10557.5|10556|861
1684746000000|2023-05-22 09:00:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556.5|1484
1684746300000|2023-05-22 09:05:00|10557.5|10556|10557|10555.5|10557.5|10556|10557|10555.5|915
1684746600000|2023-05-22 09:10:00|10556.5|10555|10556.5|10555|10556.5|10555|10556.5|10555|1877
1684746900000|2023-05-22 09:15:00|10557|10555.5|10557|10555.5|10557.5|10556|10557|10555.5|378
1684747200000|2023-05-22 09:20:00|10557.5|10556|10555.5|10554|10557.5|10556|10555.5|10554|2144
1684747500000|2023-05-22 09:25:00|10556|10554.5|10555.5|10554|10556.5|10555|10555.5|10554|1262
1684747800000|2023-05-22 09:30:00|10555|10553.5|10553.5|10552|10555|10553.5|10553.5|10552|3177
1684748100000|2023-05-22 09:35:00|10553|10551.5|10554|10552.5|10555|10553.5|10553|10551.5|2154
1684748400000|2023-05-22 09:40:00|10554.5|10553|10553|10551.5|10554.5|10553|10552.5|10551|2225
1684748700000|2023-05-22 09:45:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10551.5|647
1684749000000|2023-05-22 09:50:00|10554.5|10552|10553.5|10552|10554.5|10552.5|10553.5|10552|536
1684749300000|2023-05-22 09:55:00|10553|10551.5|10554.5|10553|10554.5|10553|10553|10551.5|1608
1684749600000|2023-05-22 10:00:00|10555|10552.5|10554.5|10553|10555|10553.5|10554|10552.5|1200
1684749900000|2023-05-22 10:05:00|10555|10553.5|10554|10552.5|10555|10553.5|10554|10552.5|479
1684750200000|2023-05-22 10:10:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|759
1684750500000|2023-05-22 10:15:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|1365
1684750800000|2023-05-22 10:20:00|10553.5|10552|10553|10551.5|10553.5|10552|10553|10551.5|1933
1684751100000|2023-05-22 10:25:00|10553.5|10552|10553|10551.5|10553.5|10552|10553|10551.5|2979
1684751400000|2023-05-22 10:30:00|10552.5|10551|10552.5|10551|10553.5|10552|10552|10550.5|1869
1684751700000|2023-05-22 10:35:00|10552|10550.5|10552.5|10551|10552.5|10551|10552|10550.5|1011
1684752000000|2023-05-22 10:40:00|10553|10551.5|10553|10551.5|10553|10551.5|10552.5|10551|650
1684752300000|2023-05-22 10:45:00|10553.5|10552|10553|10551.5|10553.5|10552|10553|10551.5|643
1684752600000|2023-05-22 10:50:00|10553.5|10552|10553.5|10552|10553.5|10552|10553.5|10552|172
1684752900000|2023-05-22 10:55:00|10554|10552.5|10553.5|10552|10554|10552.5|10553.5|10552|1129
1684753200000|2023-05-22 11:00:00|10554|10552.5|10554.5|10553|10554.5|10553|10554|10552.5|728
1684753500000|2023-05-22 11:05:00|10555|10553.5|10554|10552.5|10555|10553.5|10554|10552.5|1361
1684753800000|2023-05-22 11:10:00|10553.5|10552|10553.5|10552|10553.5|10552|10552.5|10551|1265
1684754100000|2023-05-22 11:15:00|10554|10552.5|10554|10552.5|10554.5|10553|10553.5|10552|556
1684754400000|2023-05-22 11:20:00|10553.5|10552|10553|10551.5|10553.5|10552.5|10553|10551.5|506
1684754700000|2023-05-22 11:25:00|10553.5|10552|10553.5|10552|10553.5|10552|10553|10551.5|1274
1684755000000|2023-05-22 11:30:00|10553|10551.5|10552|10550.5|10553|10551.5|10551.5|10550|1394
1684755300000|2023-05-22 11:35:00|10551.5|10550|10552.5|10551|10553|10551.5|10551.5|10550|978
1684755600000|2023-05-22 11:40:00|10552|10550.5|10552|10550.5|10552.5|10551|10551|10549.5|625
1684755900000|2023-05-22 11:45:00|10551.5|10550|10553|10551.5|10553|10551.5|10551.5|10550|3359
1684756200000|2023-05-22 11:50:00|10553.5|10552|10553|10551.5|10553.5|10552|10553|10551.5|1151
1684756500000|2023-05-22 11:55:00|10553.5|10552|10552.5|10551|10553.5|10552|10552.5|10551|525
1684756800000|2023-05-22 12:00:00|10552|10550.5|10551.5|10550|10552.5|10551|10551.5|10550|889
1684757100000|2023-05-22 12:05:00|10551|10549.5|10549.5|10548|10551.5|10550|10549.5|10548|3085
1684757400000|2023-05-22 12:10:00|10550|10548.5|10549|10547.5|10550|10548.5|10548.5|10547|2099
1684757700000|2023-05-22 12:15:00|10549.5|10548|10549.5|10548|10550|10548.5|10549|10547.5|1434
1684758000000|2023-05-22 12:20:00|10550|10548.5|10550.5|10549|10550.5|10549|10549.5|10548|670
1684758300000|2023-05-22 12:25:00|10550|10548.5|10549|10547.5|10550.5|10548.5|10549|10547.5|1026
1684758600000|2023-05-22 12:30:00|10549.5|10548|10548.5|10547|10549.5|10548|10548.5|10547|1106
1684758900000|2023-05-22 12:35:00|10549|10547.5|10548.5|10547|10549|10547.5|10548|10546.5|1494
1684759200000|2023-05-22 12:40:00|10548|10546.5|10546.5|10545|10548|10546.5|10546|10544.5|2917
1684759500000|2023-05-22 12:45:00|10546|10544.5|10545.5|10544|10546.5|10545|10545.5|10544|2152
1684759800000|2023-05-22 12:50:00|10545|10543.5|10545|10543.5|10545.5|10544|10543.5|10542|2936
1684760100000|2023-05-22 12:55:00|10545.5|10544|10546.5|10545|10546.5|10545|10545.5|10544|2607
1684760400000|2023-05-22 13:00:00|10546|10544.5|10546.5|10545|10546.5|10545|10545.5|10544|2456
1684760700000|2023-05-22 13:05:00|10546|10544.5|10546.5|10545|10547|10545.5|10546|10544.5|1248
1684761000000|2023-05-22 13:10:00|10547|10545.5|10547|10545.5|10547|10545.5|10546.5|10544.5|951
1684761300000|2023-05-22 13:15:00|10546.5|10545|10546.5|10545|10547|10545.5|10546|10544.5|4772
1684761600000|2023-05-22 13:20:00|10547|10545.5|10547|10545.5|10547.5|10546|10546.5|10545|2353
1684761900000|2023-05-22 13:25:00|10547.5|10546|10547.5|10546|10549|10547.5|10547|10545.5|3893
1684762200000|2023-05-22 13:30:00|10548|10546.5|10548|10546.5|10548.5|10547|10547.5|10546|1913
1684762500000|2023-05-22 13:35:00|10547.5|10546|10546.5|10545|10548|10546.5|10546|10544.5|2506
1684762800000|2023-05-22 13:40:00|10546|10544.5|10546.5|10545|10546.5|10545|10546|10544.5|2256
1684763100000|2023-05-22 13:45:00|10546|10544.5|10547.5|10545.5|10547.5|10546|10546|10544.5|2053
1684763400000|2023-05-22 13:50:00|10547|10546|10546|10544.5|10547|10546|10546|10544.5|1372
1684763700000|2023-05-22 13:55:00|10546.5|10545|10547|10545.5|10547|10545.5|10546|10544.5|1072
1684764000000|2023-05-22 14:00:00|10547.5|10546|10547.5|10546|10548|10546.5|10547|10545.5|2502
1684764300000|2023-05-22 14:05:00|10548|10546.5|10551|10549.5|10554|10552.5|10548|10546.5|4839
1684764600000|2023-05-22 14:10:00|10550.5|10549|10548.5|10547|10551.5|10550|10548|10546.5|3957
1684764900000|2023-05-22 14:15:00|10549.5|10548|10548|10546.5|10549.5|10548|10547|10545.5|2387
1684765200000|2023-05-22 14:20:00|10548.5|10547|10548.5|10547|10549|10547.5|10548|10546.5|1547
1684765500000|2023-05-22 14:25:00|10550|10548|10548|10546.5|10550.5|10549|10547.5|10546|3472
1684765800000|2023-05-22 14:30:00|10548.5|10547|10549|10547.5|10549|10547.5|10548|10546.5|1498
1684766100000|2023-05-22 14:35:00|10548.5|10547|10548|10546.5|10548.5|10547|10547.5|10546|1077
1684766400000|2023-05-22 14:40:00|10548.5|10547|10548|10546.5|10548.5|10547|10547.5|10546|680
1684766700000|2023-05-22 14:45:00|10548.5|10547|10548|10546.5|10549|10547.5|10547.5|10546|1533
1684767000000|2023-05-22 14:50:00|10547.5|10546|10548|10546.5|10548|10546.5|10547|10545.5|853
1684767300000|2023-05-22 14:55:00|10547.5|10546|10547|10545.5|10548|10546.5|10546.5|10545|1750
1684767600000|2023-05-22 15:00:00|10547.5|10546|10547.5|10546|10548|10546|10547|10545.5|2902
1684767900000|2023-05-22 15:05:00|10547|10545.5|10547.5|10545.5|10547.5|10546|10547|10545.5|1243
1684768200000|2023-05-22 15:10:00|10547|10546|10546|10544.5|10547.5|10546|10546|10544.5|2030
1684768500000|2023-05-22 15:15:00|10545.5|10544|10546.5|10545|10546.5|10545|10545.5|10544|2597
1684768800000|2023-05-22 15:20:00|10547|10545.5|10547|10545.5|10547|10545.5|10546.5|10545|3979
1684769100000|2023-05-22 15:25:00|10546.5|10545|10546.5|10545|10547|10545.5|10546.5|10545|1474
1684769400000|2023-05-22 15:30:00|10547|10545.5|10546|10544.5|10547|10545.5|10546|10544.5|674
1684769700000|2023-05-22 15:35:00|10545.5|10544|10545|10543.5|10545.5|10544|10544.5|10543|1383
1684770000000|2023-05-22 15:40:00|10544.5|10543|10544.5|10543|10545|10543.5|10544.5|10543|1325
1684770300000|2023-05-22 15:45:00|10545|10543.5|10545|10543.5|10545.5|10544|10544.5|10543|602
1684770600000|2023-05-22 15:50:00|10545.5|10544|10545|10543.5|10545.5|10544|10545|10543.5|590
1684770900000|2023-05-22 15:55:00|10544.5|10543|10545|10543.5|10545|10543.5|10544.5|10543|662
1684771200000|2023-05-22 16:00:00|10544.5|10543|10544|10542.5|10544.5|10543|10544|10542.5|789
1684771500000|2023-05-22 16:05:00|10544.5|10543|10545|10543.5|10545|10543.5|10544|10542.5|2022
1684771800000|2023-05-22 16:10:00|10544.5|10543|10544.5|10543|10545|10543.5|10544.5|10543|658
1684772100000|2023-05-22 16:15:00|10545|10543.5|10545.5|10543.5|10545.5|10544|10545|10543.5|154
1684772400000|2023-05-22 16:20:00|10545|10544|10545.5|10544|10545.5|10544|10545|10544|175
1684772700000|2023-05-22 16:25:00|10546|10544.5|10546|10544.5|10546|10544.5|10545.5|10544|326
1684773000000|2023-05-22 16:30:00|10545.5|10544|10545.5|10544|10546|10544.5|10545.5|10544|123
1684773300000|2023-05-22 16:35:00||10543.5||10544||10544||10543.5|100
1684773600000|2023-05-22 16:40:00|10545|10543.5|10545.5|10544|10545.5|10544|10545|10543.5|750
1684773900000|2023-05-22 16:45:00|||||||||3
1684774200000|2023-05-22 16:50:00|10546|10544.5|10546|10544.5|10546.5|10545|10546|10544.5|390
1684774500000|2023-05-22 16:55:00|||||||||32
1684774800000|2023-05-22 17:00:00|10545.5|10544|10545.5|10544|10546|10544.5|10545.5|10544|35
1684775100000|2023-05-22 17:05:00|10545|10543.5|10545.5|10544|10545.5|10544|10545|10543.5|67
1684775400000|2023-05-22 17:10:00|10547.5|10546|10547.5|10546|10547.5|10546|10545.5|10544|777
1684775700000|2023-05-22 17:15:00|10548|10546.5|10546.5|10545|10549|10547.5|10546.5|10545|653
1684776000000|2023-05-22 17:20:00|10547|10545.5|10546.5|10545|10547.5|10546|10546.5|10544.5|107
1684776300000|2023-05-22 17:25:00|10547|10545.5|10547.5|10546|10547.5|10546|10547|10545|156
1684776600000|2023-05-22 17:30:00|10547|10545.5|10547|10545.5|10547|10545.5|10547|10545.5|14
1684776900000|2023-05-22 17:35:00|10546.5|10545|10546.5|10545|10546.5|10545|10546.5|10545|83
1684777200000|2023-05-22 17:40:00|10547|10545.5|10547|10545.5|10547|10545.5|10546.5|10545|99
1684777500000|2023-05-22 17:45:00||10545||10545.5||10545.5||10545|1
1684777800000|2023-05-22 17:50:00|10547.5|10546|10547.5|10546|10547.5|10546|10547.5|10545.5|52
1684778400000|2023-05-22 18:00:00|||||||||16
1684778700000|2023-05-22 18:05:00|10547|10545.5|10547|10545.5|10547.5|10546|10547|10545.5|74
1684779000000|2023-05-22 18:10:00|10547.5|10546|10547.5|10546|10548|10546.5|10547.5|10545.5|288
1684779300000|2023-05-22 18:15:00|10548|10546.5|10547.5|10546|10548|10546.5|10547.5|10546|155
1684779600000|2023-05-22 18:20:00|10548|10546.5|10548|10546.5|10548|10546.5|10548|10546|51
1684779900000|2023-05-22 18:25:00|10547.5|10546|10548|10546.5|10548|10546.5|10547.5|10546|133
1684780200000|2023-05-22 18:30:00|10547.5|10546|10547.5|10546|10548|10546.5|10547.5|10546|5
1684780800000|2023-05-22 18:40:00|10547|10545.5|10547.5|10546|10547.5|10546|10547|10545.5|19
1684781100000|2023-05-22 18:45:00|10547|10545.5|10547|10545.5|10547|10545.5|10547|10545.5|17
1684781400000|2023-05-22 18:50:00|||||||||76
1684781700000|2023-05-22 18:55:00|10547.5|10546|10547.5|10546|10547.5|10546|10547.5|10546|84
1684782000000|2023-05-22 19:00:00|10547|10545.5|10547.5|10546|10547.5|10546|10547|10545.5|36
1684782300000|2023-05-22 19:05:00|||||||||94
1684782900000|2023-05-22 19:15:00|10548|10546.5|10547.5|10546|10548|10546.5|10547.5|10545.5|133
1684783200000|2023-05-22 19:20:00||10545.5||10546||10546||10545.5|5
1684783500000|2023-05-22 19:25:00|10547|10545.5|10547.5|10546|10547.5|10546|10547|10545.5|76
1684783800000|2023-05-22 19:30:00|||||||||2
1684784100000|2023-05-22 19:35:00|||||||||3
1684785000000|2023-05-22 19:50:00|||||||||3
1684785300000|2023-05-22 19:55:00|10547|10545.5|10547|10545.5|10547.5|10546|10547|10545.5|265
1684800900000|2023-05-23 00:15:00|10548.5|10546.5|10547.5|10546|10548.5|10546.5|10547.5|10546|152
1684801200000|2023-05-23 00:20:00|||||||||2
1684801500000|2023-05-23 00:25:00|||||||||9
1684801800000|2023-05-23 00:30:00|10548|10546.5|10548|10546.5|10548|10546.5|10547.5|10546|164
1684802400000|2023-05-23 00:40:00|||||||||1
1684802700000|2023-05-23 00:45:00|||||||||13
1684803000000|2023-05-23 00:50:00|10547.5|10546|10547.5|10546|10548|10546.5|10547.5|10546|36
1684803300000|2023-05-23 00:55:00|||||||||1
1684803600000|2023-05-23 01:00:00|||||||||1
1684803900000|2023-05-23 01:05:00|10548|10546.5|10548|10546.5|10548|10546.5|10548|10546.5|97
1684804200000|2023-05-23 01:10:00|10547.5|10546|10547.5|10546|10547.5|10546|10547.5|10546|41
1684804800000|2023-05-23 01:20:00|10548|10546.5|10547.5|10546|10548|10546.5|10547.5|10546|61
1684805700000|2023-05-23 01:35:00|||||||||1
1684806000000|2023-05-23 01:40:00|||||||||1
1684806300000|2023-05-23 01:45:00|10547|10545.5|10547|10545.5|10547|10545.5|10547|10545.5|31
1684806600000|2023-05-23 01:50:00|10546.5|10545|10546.5|10545|10547|10545|10546.5|10545|280
1684807200000|2023-05-23 02:00:00|||||||||1
1684807500000|2023-05-23 02:05:00|||||||||3
1684807800000|2023-05-23 02:10:00|||||||||3
1684808100000|2023-05-23 02:15:00|||||||||4
1684808400000|2023-05-23 02:20:00|10547|10545.5|10547|10545.5|10547|10545.5|10547|10545.5|78
1684808700000|2023-05-23 02:25:00|||||||||1
1684809000000|2023-05-23 02:30:00|||||||||2
1684809300000|2023-05-23 02:35:00|||||||||1
1684809600000|2023-05-23 02:40:00|||||||||2
1684809900000|2023-05-23 02:45:00|||||||||2
1684810200000|2023-05-23 02:50:00|||||||||6
1684810500000|2023-05-23 02:55:00|||||||||1
1684810800000|2023-05-23 03:00:00|||||||||2
1684811100000|2023-05-23 03:05:00|||||||||2
1684811400000|2023-05-23 03:10:00|||||||||1
1684811700000|2023-05-23 03:15:00|||||||||2
1684812300000|2023-05-23 03:25:00|||||||||1
1684812600000|2023-05-23 03:30:00|||||||||1
1684812900000|2023-05-23 03:35:00|10547.5|10546|10547.5|10546|10547.5|10546|10547.5|10546|41
1684813200000|2023-05-23 03:40:00|||||||||1
1684813500000|2023-05-23 03:45:00|||||||||1
1684813800000|2023-05-23 03:50:00|10547|10545.5|10547.5|10546|10547.5|10546|10547|10545.5|60
1684814400000|2023-05-23 04:00:00|||||||||1
1684814700000|2023-05-23 04:05:00|||||||||2
1684815000000|2023-05-23 04:10:00|||||||||3
1684815300000|2023-05-23 04:15:00|10547|10545.5|10547|10545.5|10547|10545.5|10547|10545.5|29
1684816200000|2023-05-23 04:30:00|10547.5|10546|10547.5|10546|10547.5|10546|10547.5|10546|54
1684816500000|2023-05-23 04:35:00|||||||||2
1684816800000|2023-05-23 04:40:00|||||||||3
1684817100000|2023-05-23 04:45:00|||||||||2
1684817400000|2023-05-23 04:50:00|||||||||1
1684817700000|2023-05-23 04:55:00|||||||||2
1684818000000|2023-05-23 05:00:00|||||||||2
1684818300000|2023-05-23 05:05:00|||||||||1
1684818600000|2023-05-23 05:10:00|||||||||1
1684818900000|2023-05-23 05:15:00|10547|10545.5|10547.5|10546|10547.5|10546|10547|10545.5|107
1684819200000|2023-05-23 05:20:00|10547|10545.5|10547.5|10546|10547.5|10546|10547|10545.5|101
1684819500000|2023-05-23 05:25:00|10547|10545.5|10547|10545.5|10547.5|10546|10547|10545.5|2
1684820100000|2023-05-23 05:35:00|||||||||1
1684820400000|2023-05-23 05:40:00|10546.5|10545|10547.5|10545.5|10547.5|10545.5|10546.5|10545|609
1684820700000|2023-05-23 05:45:00|10547||10547||10547.5||10547||5
1684821000000|2023-05-23 05:50:00|10546.5|10545|10546.5|10545|10546.5|10545|10546.5|10545|330
1684821300000|2023-05-23 05:55:00|||||||||17
1684821600000|2023-05-23 06:00:00|10547|10545.5|10546|10544.5|10547|10545.5|10545|10543.5|984
1684821900000|2023-05-23 06:05:00|10545.5|10544|10545.5|10544|10546.5|10545|10545.5|10544|1035
1684822200000|2023-05-23 06:10:00|10545|10543.5|10546.5|10545|10546.5|10545|10545|10543.5|560
1684822500000|2023-05-23 06:15:00|10546|10544.5|10546|10544.5|10546.5|10545|10545.5|10544|733
1684822800000|2023-05-23 06:20:00|10545.5|10544|10546|10544.5|10546.5|10545|10545.5|10544|679
1684823100000|2023-05-23 06:25:00|10546.5|10545|10546.5|10545|10547.5|10546|10546|10544.5|640
1684823400000|2023-05-23 06:30:00|10547|10545.5|10544.5|10543|10547|10545.5|10544|10542.5|806
1684823700000|2023-05-23 06:35:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|526
1684824000000|2023-05-23 06:40:00|10544|10542.5|10542.5|10541|10545|10543.5|10542.5|10541|912
1684824300000|2023-05-23 06:45:00|10543|10541.5|10544.5|10543|10545|10543|10542.5|10541|935
1684824600000|2023-05-23 06:50:00|10544|10542.5|10544|10542.5|10545|10543.5|10544|10542.5|678
1684824900000|2023-05-23 06:55:00|10543.5|10542|10543|10541.5|10544|10542.5|10543|10541.5|1406
1684825200000|2023-05-23 07:00:00|10542.5|10541|10541.5|10540|10543.5|10542|10541.5|10540|2704
1684825500000|2023-05-23 07:05:00|10542|10540.5|10544|10542.5|10544|10542.5|10541.5|10540|3286
1684825800000|2023-05-23 07:10:00|10544.5|10542|10543.5|10542|10544.5|10542.5|10543.5|10542|1365
1684826100000|2023-05-23 07:15:00|10546.5|10544|10545|10543.5|10547|10545.5|10543|10541.5|6422
1684826400000|2023-05-23 07:20:00|10544.5|10543|10543|10541.5|10544.5|10543|10543|10541.5|1308
1684826700000|2023-05-23 07:25:00|10543.5|10542|10546|10544|10546|10544.5|10543.5|10542|4414
1684827000000|2023-05-23 07:30:00|10549|10547|10543.5|10542|10549.5|10547.5|10542.5|10541|4522
1684827300000|2023-05-23 07:35:00|10543|10541.5|10542|10540.5|10544|10542.5|10542|10540.5|5042
1684827600000|2023-05-23 07:40:00|10542.5|10541|10542.5|10541|10543.5|10542|10542|10540.5|1928
1684827900000|2023-05-23 07:45:00|10543|10541.5|10542.5|10541|10543.5|10542|10542|10540.5|2218
1684828200000|2023-05-23 07:50:00|10543|10541.5|10543|10541.5|10543.5|10542|10543|10541.5|2498
1684828500000|2023-05-23 07:55:00|10542.5|10541|10544.5|10542.5|10544.5|10542.5|10542.5|10541|2724
1684828800000|2023-05-23 08:00:00|10544|10543|10541.5|10540|10544.5|10543|10541|10539.5|3632
1684829100000|2023-05-23 08:05:00|10541|10539.5|10542.5|10541|10543.5|10542|10541|10539.5|6272
1684829400000|2023-05-23 08:10:00|10543|10541.5|10542.5|10541|10543.5|10542|10542.5|10541|1727
1684829700000|2023-05-23 08:15:00|10542|10540.5|10542|10540.5|10542.5|10540.5|10541|10539.5|2012
1684830000000|2023-05-23 08:20:00|10542.5|10541|10544|10542.5|10544|10542.5|10542|10541|1976
1684830300000|2023-05-23 08:25:00|10543.5|10542|10544|10542.5|10544|10542.5|10543.5|10542|3910
1684830600000|2023-05-23 08:30:00|10544.5|10543|10543.5|10542|10544.5|10543|10543.5|10542|4913
1684830900000|2023-05-23 08:35:00|10543|10541.5|10541.5|10540|10543.5|10542|10541.5|10540|8217
1684831200000|2023-05-23 08:40:00|10542|10540.5|10542.5|10541|10543|10541.5|10541.5|10540|3545
1684831500000|2023-05-23 08:45:00|10542|10540.5|10540.5|10539|10542.5|10541|10540.5|10539|2724
1684831800000|2023-05-23 08:50:00|10541|10539.5|10542.5|10541|10542.5|10541|10541|10539.5|4644
1684832100000|2023-05-23 08:55:00|10542|10540.5|10543|10541.5|10543|10541.5|10542|10540.5|1447
1684832400000|2023-05-23 09:00:00|10542.5|10541|10542.5|10541|10543|10541.5|10542|10540.5|2211
1684832700000|2023-05-23 09:05:00|10543|10541.5|10541.5|10540|10543|10541.5|10541.5|10540|2786
1684833000000|2023-05-23 09:10:00|10542|10540.5|10542|10540.5|10542.5|10541|10541.5|10540|1055
1684833300000|2023-05-23 09:15:00|10542.5|10541|10543.5|10542|10543.5|10542|10542.5|10541|6774
1684833600000|2023-05-23 09:20:00|10543|10541.5|10542|10540.5|10543.5|10542|10542|10540.5|3165
1684833900000|2023-05-23 09:25:00|10541.5|10540|10540.5|10539|10542|10540.5|10540.5|10539|6675
1684834200000|2023-05-23 09:30:00|10540|10538.5|10541|10539.5|10541|10539.5|10539.5|10538|10031
1684834500000|2023-05-23 09:35:00|10541.5|10540|10540|10538.5|10541.5|10540|10539.5|10538|12415
1684834800000|2023-05-23 09:40:00|10540.5|10539|10539.5|10538|10540.5|10539|10539.5|10538|5154
1684835100000|2023-05-23 09:45:00|10539|10537.5|10540|10538.5|10540|10538.5|10539|10537.5|3675
1684835400000|2023-05-23 09:50:00|10539.5|10538|10539.5|10538|10539.5|10538|10538.5|10537|3186
1684835700000|2023-05-23 09:55:00|10539|10537.5|10538|10536.5|10539|10538|10537.5|10536|7129
1684836000000|2023-05-23 10:00:00|10538.5|10537|10538|10536.5|10539|10537.5|10538|10536.5|3600
1684836300000|2023-05-23 10:05:00|10537.5|10536|10538|10536.5|10538|10536.5|10536.5|10535|4861
1684836600000|2023-05-23 10:10:00|10538.5|10537|10538|10536.5|10538.5|10537|10537|10535.5|1973
1684836900000|2023-05-23 10:15:00|10537.5|10536|10537.5|10536|10538|10536.5|10536.5|10535|3633
1684837200000|2023-05-23 10:20:00|10537|10535.5|10537.5|10536|10538|10536.5|10537|10535.5|1729
1684837500000|2023-05-23 10:25:00|10538|10536.5|10538.5|10537|10538.5|10537|10537.5|10536|2471
1684837800000|2023-05-23 10:30:00|10539|10537.5|10539|10537.5|10539|10537.5|10538.5|10537|1799
1684838100000|2023-05-23 10:35:00|10539.5|10538|10539|10537.5|10540|10538.5|10539|10537.5|2743
1684838400000|2023-05-23 10:40:00|10539.5|10538|10538.5|10537|10539.5|10538|10538|10536.5|795
1684838700000|2023-05-23 10:45:00|10538|10536.5|10538|10536.5|10539|10537|10538|10536.5|733
1684839000000|2023-05-23 10:50:00|10537.5|10536|10538|10536|10538|10536.5|10537.5|10536|1875
1684839300000|2023-05-23 10:55:00|10537.5|10536.5|10537.5|10536|10538|10536.5|10537.5|10536|2358
1684839600000|2023-05-23 11:00:00|10537|10535.5|10537|10535.5|10537|10535.5|10537|10535.5|2788
1684839900000|2023-05-23 11:05:00|10536.5|10535|10537.5|10536|10537.5|10536|10536.5|10535|2375
1684840200000|2023-05-23 11:10:00|10537|10535.5|10537.5|10536|10537.5|10536|10537|10535.5|673
1684840500000|2023-05-23 11:15:00|||||||||1711
1684840800000|2023-05-23 11:20:00|10538|10536.5|10537.5|10536|10538|10536.5|10537.5|10536|1186
1684841100000|2023-05-23 11:25:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|499
1684841400000|2023-05-23 11:30:00|10537.5|10536|10537.5|10536|10538|10536.5|10537.5|10536|931
1684841700000|2023-05-23 11:35:00|10538|10536.5|10538.5|10537|10538.5|10537|10538|10536.5|187
1684842000000|2023-05-23 11:40:00|10539|10537.5|10539|10537.5|10539|10537.5|10538.5|10537|1185
1684842300000|2023-05-23 11:45:00|10538.5|10537|10539|10537.5|10539|10537.5|10538.5|10537|1558
1684842600000|2023-05-23 11:50:00|10539.5|10538|10540|10538.5|10540.5|10539|10539|10537.5|1846
1684842900000|2023-05-23 11:55:00|10540.5|10539|10540.5|10539|10541.5|10540|10540|10538.5|2599
1684843200000|2023-05-23 12:00:00|10540|10538.5|10540|10538.5|10540.5|10539|10540|10538|978
1684843500000|2023-05-23 12:05:00|10540.5|10539|10540.5|10539|10540.5|10539|10540|10538.5|593
1684843800000|2023-05-23 12:10:00|10541|10538.5|10541|10539.5|10541|10539.5|10540.5|10538.5|720
1684844100000|2023-05-23 12:15:00|10540.5|10539|10540.5|10539|10541.5|10540|10540.5|10539|1070
1684844400000|2023-05-23 12:20:00|10540|10538.5|10540|10538.5|10541|10539.5|10540|10538.5|1763
1684844700000|2023-05-23 12:25:00|10539.5|10538|10540.5|10539|10540.5|10539|10539.5|10538|1455
1684845000000|2023-05-23 12:30:00|10540|10538.5|10539.5|10538|10540.5|10539|10539.5|10538|1695
1684845300000|2023-05-23 12:35:00|10539|10537.5|10539.5|10538|10540|10538.5|10539|10537.5|670
1684845600000|2023-05-23 12:40:00|10540|10538.5|10540|10538.5|10540.5|10539|10539.5|10538|453
1684845900000|2023-05-23 12:45:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|790
1684846200000|2023-05-23 12:50:00|10540.5|10539|10540.5|10539|10540.5|10539|10540.5|10539|1458
1684846500000|2023-05-23 12:55:00|10541|10539.5|10541|10539.5|10541|10539.5|10540.5|10538.5|1048
1684846800000|2023-05-23 13:00:00|10540.5|10539|10541.5|10540|10543|10541.5|10540.5|10539|5544
1684847100000|2023-05-23 13:05:00|10542|10540.5|10542.5|10541|10543.5|10542|10542|10540.5|2794
1684847400000|2023-05-23 13:10:00|10542|10540.5|10542.5|10541|10543.5|10542|10541.5|10540|1779
1684847700000|2023-05-23 13:15:00|10543|10541.5|10542.5|10541|10543.5|10542|10542.5|10540.5|4296
1684848000000|2023-05-23 13:20:00|10542|10540.5|10541.5|10540|10542.5|10541|10541|10539.5|4023
1684848300000|2023-05-23 13:25:00|10541|10539.5|10540.5|10539|10541.5|10540|10540|10538.5|4513
1684848600000|2023-05-23 13:30:00|10541|10539.5|10542|10540.5|10543|10541.5|10541|10539.5|4385
1684848900000|2023-05-23 13:35:00|10542.5|10541|10543.5|10542|10543.5|10542|10542.5|10541|827
1684849200000|2023-05-23 13:40:00|10543|10541.5|10543|10541|10543|10541.5|10542.5|10541|3393
1684849500000|2023-05-23 13:45:00|10540.5|10540.5|10541|10539.5|10543.5|10542|10540.5|10539|4016
1684849800000|2023-05-23 13:50:00|10541.5|10540|10540|10538.5|10541.5|10540|10540|10538.5|2849
1684850100000|2023-05-23 13:55:00|10540.5|10539|10542|10540.5|10543.5|10542|10540|10538.5|3822
1684850400000|2023-05-23 14:00:00|10541.5|10540|10542.5|10541|10542.5|10541|10540.5|10539|2124
1684850700000|2023-05-23 14:05:00|10542|10540.5|10541|10539.5|10542.5|10541|10540.5|10539|3002
1684851000000|2023-05-23 14:10:00|10540.5|10539|10542.5|10541|10543|10541.5|10540.5|10539|1393
1684851300000|2023-05-23 14:15:00|10543|10541.5|10543.5|10542|10544|10542.5|10542.5|10541|4211
1684851600000|2023-05-23 14:20:00|10543|10541.5|10544.5|10543|10545|10543.5|10543|10541.5|2770
1684851900000|2023-05-23 14:25:00|10544|10542.5|10543|10541.5|10544|10542.5|10543|10541.5|954
1684852200000|2023-05-23 14:30:00|10543.5|10542|10542.5|10541|10543.5|10542|10542.5|10541|1060
1684852500000|2023-05-23 14:35:00|10543|10541.5|10542.5|10541|10543|10541.5|10542.5|10541|478
1684852800000|2023-05-23 14:40:00|10543|10541.5|10543|10541.5|10543.5|10542|10542.5|10541|339
1684853100000|2023-05-23 14:45:00|10543.5|10542|10543.5|10542|10544|10542.5|10543|10541.5|1741
1684853400000|2023-05-23 14:50:00|10543|10541.5|10544.5|10542.5|10544.5|10543|10543|10541.5|2061
1684853700000|2023-05-23 14:55:00|10544|10543|10544.5|10542.5|10545|10543.5|10544|10542.5|2310
1684854000000|2023-05-23 15:00:00|10544|10543|10543.5|10542|10544.5|10543|10543|10541.5|530
1684854300000|2023-05-23 15:05:00|10543|10541.5|10544|10542.5|10544|10542.5|10543|10541.5|900
1684854600000|2023-05-23 15:10:00|10544.5|10543|10544|10542.5|10544.5|10543|10543.5|10542|1675
1684854900000|2023-05-23 15:15:00|10544.5|10543|10545|10543.5|10545.5|10544|10544.5|10542.5|2037
1684855200000|2023-05-23 15:20:00|10545.5|10544|10543.5|10542|10545.5|10544|10543.5|10542|3004
1684855500000|2023-05-23 15:25:00|10544|10542.5|10544.5|10542.5|10544.5|10543|10543.5|10542|2752
1684855800000|2023-05-23 15:30:00|10544|10543|10542.5|10541|10544.5|10543|10542.5|10541|953
1684856100000|2023-05-23 15:35:00|10543|10541.5|10543|10541.5|10543.5|10542|10542.5|10541|1572
1684856400000|2023-05-23 15:40:00|||||||||587
1684856700000|2023-05-23 15:45:00|10543.5|10542|10543.5|10542|10543.5|10542|10543.5|10542|375
1684857000000|2023-05-23 15:50:00|10543|10541.5|10543.5|10542|10543.5|10542|10543|10541.5|144
1684857300000|2023-05-23 15:55:00|10543|10541.5|10544|10542.5|10544|10542.5|10543|10541.5|349
1684857600000|2023-05-23 16:00:00|10543.5|10542|10543.5|10542|10544|10542.5|10543.5|10542|302
1684857900000|2023-05-23 16:05:00|10543|10541.5|10543.5|10542|10543.5|10542|10543|10541.5|635
1684858200000|2023-05-23 16:10:00|10543|10541.5|10543|10541.5|10543.5|10542|10543|10541.5|561
1684858500000|2023-05-23 16:15:00|10543.5|10542|10543.5|10542|10543.5|10542|10543|10541.5|381
1684858800000|2023-05-23 16:20:00|10544|10542.5|10544|10542.5|10544|10542.5|10543.5|10542|187
1684859100000|2023-05-23 16:25:00|10544.5|10542|10544.5|10543|10544.5|10543|10544|10542|748
1684859400000|2023-05-23 16:30:00|10545|10543.5|10545|10543|10545|10543.5|10544.5|10543|483
1684859700000|2023-05-23 16:35:00|10545.5|10543.5|10545.5|10544|10545.5|10544|10545|10543|717
1684860000000|2023-05-23 16:40:00|10546|10544.5|10545.5|10544|10546|10544.5|10545.5|10544|2405
1684860300000|2023-05-23 16:45:00|10546|10544.5|10545.5|10544|10546|10544.5|10545.5|10544|304
1684860600000|2023-05-23 16:50:00|10546|10544.5|10546|10544.5|10546|10544.5|10545.5|10544|98
1684860900000|2023-05-23 16:55:00||10544||10544.5||10544.5||10544|516
1684861200000|2023-05-23 17:00:00|10545.5|10544|10546.5|10545|10547.5|10545.5|10545.5|10544|700
1684861500000|2023-05-23 17:05:00|10546|10544.5|10545|10543.5|10546|10544.5|10545|10543.5|220
1684861800000|2023-05-23 17:10:00|10545.5|10544|10545.5|10544|10546|10544.5|10545|10543.5|126
1684862100000|2023-05-23 17:15:00|10546|10544.5|10545.5|10544|10546|10544.5|10545.5|10544|27
1684862400000|2023-05-23 17:20:00|10546|10544.5|10546|10544.5|10546|10544.5|10546|10544.5|207
1684862700000|2023-05-23 17:25:00|10546.5|10545|10547|10545.5|10547|10545.5|10546.5|10545|294
1684863000000|2023-05-23 17:30:00|||||||||82
1684863300000|2023-05-23 17:35:00|10546.5|10545|10547|10545.5|10547|10545.5|10546.5|10545|218
1684863600000|2023-05-23 17:40:00|10546.5|10545|10545.5|10544|10547|10545|10545|10543.5|88
1684863900000|2023-05-23 17:45:00|10545|10543.5|10545.5|10544|10545.5|10544|10545|10543.5|286
1684864200000|2023-05-23 17:50:00|10545|10543.5|10545.5|10544|10545.5|10544|10545|10543.5|192
1684864500000|2023-05-23 17:55:00||10543.5||10544||10544||10543.5|32
1684864800000|2023-05-23 18:00:00|10545|10543.5|10545|10543.5|10545|10543.5|10545|10543.5|9
1684865100000|2023-05-23 18:05:00|10544.5|10543|10545|10543.5|10545|10543.5|10544.5|10543|169
1684865400000|2023-05-23 18:10:00|10545.5|10544|10545.5|10544|10546|10544.5|10545.5|10544|252
1684865700000|2023-05-23 18:15:00|10546|10544.5|10547|10545.5|10547|10545.5|10545.5|10544|94
1684866000000|2023-05-23 18:20:00|10546.5|10545|10547|10545.5|10547.5|10546|10546.5|10545|393
1684866300000|2023-05-23 18:25:00|10547.5|10546|10547|10545.5|10548|10546.5|10547|10545.5|911
1684866600000|2023-05-23 18:30:00|10547.5|10546|10547.5|10546|10547.5|10546|10547|10545.5|81
1684866900000|2023-05-23 18:35:00|10548|10546.5|10548|10546.5|10548.5|10547|10547.5|10546|1198
1684867200000|2023-05-23 18:40:00|||||||||22
1684867500000|2023-05-23 18:45:00|||||||||8
1684867800000|2023-05-23 18:50:00|||||||||218
1684868100000|2023-05-23 18:55:00|10548.5|10547|10548.5|10547|10548.5|10547|10548|10546.5|304
1684868400000|2023-05-23 19:00:00|10548|10546.5|10548|10546.5|10548.5|10547|10548|10546.5|740
1684868700000|2023-05-23 19:05:00|||||||||21
1684869000000|2023-05-23 19:10:00|10547.5|10546|10547.5|10546|10547.5|10546|10547.5|10546|47
1684869300000|2023-05-23 19:15:00|10547|10545.5|10547.5|10546|10547.5|10546|10547|10545.5|98
1684869600000|2023-05-23 19:20:00|10547|10545.5|10547|10545.5|10547.5|10546|10546.5|10545|664
1684869900000|2023-05-23 19:25:00|10547.5|10546|10547|10545.5|10547.5|10546|10547|10545.5|16
1684870200000|2023-05-23 19:30:00|10546.5|10545|10546.5|10545|10547|10545.5|10546.5|10545|106
1684870500000|2023-05-23 19:35:00|10547|10545.5|10547|10545.5|10547|10545.5|10547|10545.5|1
1684870800000|2023-05-23 19:40:00|10547.5|10546|10547|10545.5|10547.5|10546|10547|10545.5|147
1684871100000|2023-05-23 19:45:00|10547.5|10546|10547|10545.5|10547.5|10546|10547|10545.5|279
1684871400000|2023-05-23 19:50:00|10547.5|10546|10547|10545.5|10547.5|10546|10547|10545.5|208
1684871700000|2023-05-23 19:55:00|10547.5|10546|10548|10546.5|10548|10546.5|10547.5|10546|333
1684887300000|2023-05-24 00:15:00|10549|10548|10548|10546.5|10549.5|10548|10548|10546.5|410
1684887600000|2023-05-24 00:20:00|10548.5|10547|10548|10546.5|10548.5|10547|10548|10546.5|39
1684887900000|2023-05-24 00:25:00|10548.5|10547|10548.5|10547|10549|10547|10548|10546.5|79
1684888200000|2023-05-24 00:30:00|10549|10547.5|10548.5|10547|10549|10547.5|10548.5|10547|31
1684888500000|2023-05-24 00:35:00|10549|10547.5|10549|10547.5|10549|10547.5|10549|10547.5|15
1684888800000|2023-05-24 00:40:00|10548.5|10547|10549|10547.5|10549|10547.5|10548.5|10547|16
1684889100000|2023-05-24 00:45:00|10548.5|10547|10549|10547.5|10549|10547.5|10548.5|10547|94
1684890000000|2023-05-24 01:00:00|10548.5|10547|10548.5|10547|10548.5|10547|10548.5|10547|38
1684890300000|2023-05-24 01:05:00|10549|10547.5|10549|10547.5|10549|10547.5|10549|10547.5|11
1684890600000|2023-05-24 01:10:00|||||||||17
1684890900000|2023-05-24 01:15:00|10548.5|10547|10549|10547.5|10549|10547.5|10548.5|10547|24
1684891200000|2023-05-24 01:20:00|10548.5|10547|10549|10547|10549|10547.5|10548.5|10547|19
1684891500000|2023-05-24 01:25:00|10548.5|10547.5|10549|10547.5|10549|10547.5|10548.5|10547.5|0
1684892400000|2023-05-24 01:40:00|||||||||1
1684892700000|2023-05-24 01:45:00|||||||||5
1684893300000|2023-05-24 01:55:00|||||||||1
1684893600000|2023-05-24 02:00:00|10549.5|10548|10549|10547.5|10549.5|10548|10549|10547.5|90
1684893900000|2023-05-24 02:05:00|10549.5|10548|10549.5|10548|10549.5|10548|10549|10548|37
1684894200000|2023-05-24 02:10:00|10549|10547.5|10549.5|10548|10549.5|10548|10549|10547.5|18
1684894500000|2023-05-24 02:15:00||10547.5||10548||10548||10547.5|22
1684894800000|2023-05-24 02:20:00|10549|10547.5|10549|10547.5|10549|10547.5|10549|10547.5|7
1684895100000|2023-05-24 02:25:00|10549.5|10548|10549.5|10548|10549.5|10548|10549.5|10548|28
1684896000000|2023-05-24 02:40:00|10549|10547.5|10549|10547.5|10549|10547.5|10549|10547.5|157
1684896300000|2023-05-24 02:45:00|10549.5||10549||10549.5||10549||84
1684896600000|2023-05-24 02:50:00|10549.5|10548|10549.5|10547.5|10549.5|10548|10549.5|10547.5|39
1684896900000|2023-05-24 02:55:00|10549||10549||10549.5||10549||20
1684897800000|2023-05-24 03:10:00|||||||||32
1684898100000|2023-05-24 03:15:00|10549.5|10548|10549|10547.5|10549.5|10548|10549|10547.5|88
1684899000000|2023-05-24 03:30:00|10549.5|10548|10549|10547.5|10549.5|10548|10549|10547.5|80
1684899300000|2023-05-24 03:35:00|10549.5||10549||10549.5||10549||22
1684899900000|2023-05-24 03:45:00|10549.5|10548|10549|10547.5|10549.5|10548|10549|10547.5|73
1684900500000|2023-05-24 03:55:00|10549.5|10548|10549.5|10548|10549.5|10548|10549.5|10547.5|18
1684900800000|2023-05-24 04:00:00|||||||||7
1684901100000|2023-05-24 04:05:00|||||||||1
1684901400000|2023-05-24 04:10:00|||||||||1
1684902000000|2023-05-24 04:20:00|10549|10547.5|10549|10547.5|10549|10547.5|10549|10547.5|98
1684902300000|2023-05-24 04:25:00|||||||||2
1684902600000|2023-05-24 04:30:00|10549.5|10548|10549.5|10548|10549.5|10548|10549.5|10548|14
1684903500000|2023-05-24 04:45:00|10549|10547.5|10549|10547.5|10549.5|10548|10549|10547.5|165
1684903800000|2023-05-24 04:50:00|10549.5|10548|10549.5|10548|10549.5|10548|10549|10548|0
1684904100000|2023-05-24 04:55:00|10549|10547.5|10549.5|10548|10549.5|10548|10549|10547.5|433
1684904400000|2023-05-24 05:00:00|10549|10547.5|10549|10547.5|10549.5|10548|10549|10547.5|193
1684904700000|2023-05-24 05:05:00|10549.5|10548|10549.5|10548|10549.5|10548|10549|10547.5|73
1684905000000|2023-05-24 05:10:00|||||||||148
1684905600000|2023-05-24 05:20:00|10549|10547.5|10549.5|10547.5|10549.5|10547.5|10549|10547.5|344
1684905900000|2023-05-24 05:25:00|10549||10549||10549||10549||38
1684906200000|2023-05-24 05:30:00|||||||||14
1684906500000|2023-05-24 05:35:00|10549.5|10548|10549.5|10548|10549.5|10548|10549.5|10548|26
1684906800000|2023-05-24 05:40:00|||||||||1
1684907100000|2023-05-24 05:45:00|10550|10548.5|10550|10548.5|10550|10548.5|10549.5|10548|151
1684907400000|2023-05-24 05:50:00|10549.5|10548|10550|10548.5|10550|10548.5|10549.5|10548|350
1684907700000|2023-05-24 05:55:00|10549.5|10548|10550|10548|10550|10548.5|10549.5|10548|1079
1684908000000|2023-05-24 06:00:00|10549.5|10547.5|10540.5|10539|10549.5|10547.5|10540.5|10539|3232
1684908300000|2023-05-24 06:05:00|10541|10539.5|10542|10540.5|10542|10540.5|10540|10538.5|1474
1684908600000|2023-05-24 06:10:00|10542.5|10541|10541.5|10540|10542.5|10541|10540.5|10539|1063
1684908900000|2023-05-24 06:15:00|10542|10540.5|10540|10538.5|10542|10540.5|10540|10538.5|1513
1684909200000|2023-05-24 06:20:00|10539.5|10538|10540.5|10539|10540.5|10539|10539|10537.5|1397
1684909500000|2023-05-24 06:25:00|10540|10538.5|10539.5|10537.5|10540.5|10539|10539|10537.5|2883
1684909800000|2023-05-24 06:30:00|10539|10537|10537|10535.5|10539|10537|10536|10534.5|2742
1684910100000|2023-05-24 06:35:00|10537.5|10536|10535.5|10534|10537.5|10536|10534.5|10533|3681
1684910400000|2023-05-24 06:40:00|10535|10533.5|10536.5|10535|10536.5|10535|10535|10533.5|2681
1684910700000|2023-05-24 06:45:00|10536|10534.5|10537.5|10536|10538|10536.5|10535.5|10534|1430
1684911000000|2023-05-24 06:50:00|10538|10536.5|10538|10536.5|10539|10537.5|10537.5|10536|2166
1684911300000|2023-05-24 06:55:00|10537.5|10535.5|10537|10535|10538|10536.5|10536.5|10535|1361
1684911600000|2023-05-24 07:00:00|10536.5|10534.5|10536.5|10535|10538.5|10537|10535.5|10534|3341
1684911900000|2023-05-24 07:05:00|10537|10535.5|10536.5|10535|10538.5|10537|10536.5|10535|3392
1684912200000|2023-05-24 07:10:00|10537|10535.5|10538|10536.5|10538.5|10537|10536.5|10535|1165
1684912500000|2023-05-24 07:15:00|10538.5|10537|10537.5|10536|10538.5|10537|10537.5|10536|1162
1684912800000|2023-05-24 07:20:00|10537|10535.5|10539|10537|10539|10537.5|10536.5|10535|2637
1684913100000|2023-05-24 07:25:00|10538.5|10537.5|10539|10537.5|10539|10537.5|10537.5|10536|1545
1684913400000|2023-05-24 07:30:00|10538.5|10537|10539.5|10538|10539.5|10538|10537.5|10536|1526
1684913700000|2023-05-24 07:35:00|10539|10537.5|10540.5|10539|10540.5|10539|10538.5|10537|4249
1684914000000|2023-05-24 07:40:00|10541|10539.5|10541.5|10540|10542.5|10541|10540.5|10539|2318
1684914300000|2023-05-24 07:45:00|10541|10539.5|10541|10539.5|10542|10540.5|10541|10539.5|2560
1684914600000|2023-05-24 07:50:00|10541.5|10540|10540.5|10539|10542|10540.5|10540.5|10539|4269
1684914900000|2023-05-24 07:55:00|10540|10538.5|10540|10538.5|10540.5|10539|10539.5|10538|2497
1684915200000|2023-05-24 08:00:00|10540.5|10539|10542.5|10541|10543|10541.5|10540.5|10539|4652
1684915500000|2023-05-24 08:05:00|10542|10540.5|10542|10540.5|10542.5|10541|10541|10539.5|3764
1684915800000|2023-05-24 08:10:00|10542.5|10541|10542|10540.5|10542.5|10541|10541|10539.5|2957
1684916100000|2023-05-24 08:15:00|10541.5|10540|10542|10540.5|10542|10540.5|10541|10539.5|4775
1684916400000|2023-05-24 08:20:00|10541.5|10540|10542.5|10541|10542.5|10541|10541.5|10540|3526
1684916700000|2023-05-24 08:25:00|10542|10540.5|10540|10538.5|10542|10540.5|10540|10538.5|4700
1684917000000|2023-05-24 08:30:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|1361
1684917300000|2023-05-24 08:35:00|10539.5|10538|10538.5|10537|10540|10538.5|10538|10536.5|1582
1684917600000|2023-05-24 08:40:00|10539|10537.5|10540|10538.5|10540|10538.5|10539|10537.5|710
1684917900000|2023-05-24 08:45:00|10539.5|10538|10541|10539.5|10541|10539.5|10539|10537.5|1749
1684918200000|2023-05-24 08:50:00|10540.5|10539|10541.5|10540|10542|10540.5|10540|10538.5|2812
1684918500000|2023-05-24 08:55:00|10542|10540.5|10542|10540.5|10542|10540.5|10541|10539.5|1158
1684918800000|2023-05-24 09:00:00|10542.5|10541|10542|10540.5|10542.5|10541|10541|10539.5|1114
1684919100000|2023-05-24 09:05:00|10541.5|10540|10541.5|10540|10542|10540.5|10541|10539.5|915
1684919400000|2023-05-24 09:10:00|10542|10539.5|10542.5|10540.5|10542.5|10541|10541|10539.5|2741
1684919700000|2023-05-24 09:15:00|10542|10541|10542|10540.5|10542.5|10541|10541.5|10540|1848
1684920000000|2023-05-24 09:20:00|10542.5|10541|10543|10541.5|10543.5|10542|10542|10540.5|1622
1684920300000|2023-05-24 09:25:00|10543.5|10542|10543|10541.5|10544.5|10543|10543|10541.5|3165
1684920600000|2023-05-24 09:30:00|10542.5|10541|10543|10541.5|10543|10541.5|10542.5|10541|2384
1684920900000|2023-05-24 09:35:00|10542.5|10541|10543|10541.5|10543.5|10542|10542|10540.5|5083
1684921200000|2023-05-24 09:40:00|10543.5|10542|10542.5|10541|10544|10542.5|10542.5|10541|2086
1684921500000|2023-05-24 09:45:00|10543|10541.5|10543|10541.5|10543|10541.5|10542.5|10541|2671
1684921800000|2023-05-24 09:50:00|10542.5|10541|10544.5|10543|10544.5|10543|10542.5|10541|2044
1684922100000|2023-05-24 09:55:00|10544|10542.5|10544|10542.5|10544.5|10543|10543.5|10542|1923
1684922400000|2023-05-24 10:00:00|10544.5|10543|10542.5|10541|10544.5|10543|10542.5|10541|1593
1684922700000|2023-05-24 10:05:00|10543|10541.5|10544|10542.5|10544|10542.5|10542.5|10541|4479
1684923000000|2023-05-24 10:10:00|10544.5|10543|10544.5|10543|10545|10543.5|10543.5|10542|1167
1684923300000|2023-05-24 10:15:00|10544|10542.5|10544|10542.5|10544.5|10543|10543|10541.5|1326
1684923600000|2023-05-24 10:20:00|10543.5|10542|10543.5|10542|10544|10542.5|10543.5|10542|1883
1684923900000|2023-05-24 10:25:00|10544|10542.5|10543.5|10542|10544|10542.5|10543.5|10542|1461
1684924200000|2023-05-24 10:30:00|10543|10541.5|10543|10541.5|10543.5|10542|10542.5|10541|835
1684924500000|2023-05-24 10:35:00|10543.5|10542|10543.5|10542|10543.5|10542|10543|10541.5|1759
1684924800000|2023-05-24 10:40:00|10544|10542.5|10544.5|10543|10545|10543.5|10544|10542.5|1087
1684925100000|2023-05-24 10:45:00|10545|10543.5|10544.5|10543|10545|10543.5|10544.5|10543|434
1684925400000|2023-05-24 10:50:00|10544|10542.5|10545.5|10544|10545.5|10544|10544|10542.5|1183
1684925700000|2023-05-24 10:55:00|10546|10544.5|10546|10544.5|10546.5|10545|10545.5|10544|845
1684926000000|2023-05-24 11:00:00|10545.5|10544|10545|10543.5|10545.5|10544|10545|10543.5|2178
1684926300000|2023-05-24 11:05:00|10544.5|10543|10544|10542.5|10544.5|10543|10543.5|10542|2526
1684926600000|2023-05-24 11:10:00|10543.5|10542|10543.5|10542|10544|10542.5|10543.5|10542|2117
1684926900000|2023-05-24 11:15:00|10544|10542.5|10543|10541.5|10544|10542.5|10543|10541.5|1011
1684927200000|2023-05-24 11:20:00|10542.5|10541|10543|10541.5|10543|10541.5|10542|10540.5|6439
1684927500000|2023-05-24 11:25:00|10543.5|10542|10544|10542.5|10544|10542.5|10543.5|10541.5|516
1684927800000|2023-05-24 11:30:00|10544.5|10543|10545|10543.5|10545|10543.5|10544|10543|744
1684928100000|2023-05-24 11:35:00|10544.5|10543|10544.5|10543|10545|10543.5|10544.5|10543|725
1684928400000|2023-05-24 11:40:00|10544|10542.5|10544|10542.5|10544.5|10543|10544|10542.5|267
1684928700000|2023-05-24 11:45:00|10544.5|10543|10544.5|10543|10544.5|10543|10544|10542.5|509
1684929000000|2023-05-24 11:50:00|10545|10543.5|10545.5|10544|10546|10544.5|10545|10543|969
1684929300000|2023-05-24 11:55:00|10546|10544.5|10545.5|10544|10546|10544.5|10545.5|10544|3682
1684929600000|2023-05-24 12:00:00|10545|10543.5|10545.5|10544|10546|10544.5|10545|10543.5|2898
1684929900000|2023-05-24 12:05:00|10545|10543.5|10544.5|10543|10545|10543.5|10544.5|10543|446
1684930200000|2023-05-24 12:10:00|10544|10542.5|10544|10542.5|10544.5|10543|10543.5|10542|1026
1684930500000|2023-05-24 12:15:00|10544.5|10543|10544|10542.5|10544.5|10543|10544|10542.5|1450
1684930800000|2023-05-24 12:20:00|10543.5|10542|10542.5|10541|10543.5|10542|10542.5|10541|1176
1684931100000|2023-05-24 12:25:00|10542|10540.5|10542.5|10541|10543|10541.5|10542|10540.5|2544
1684931400000|2023-05-24 12:30:00|10542|10540.5|10541.5|10540|10542.5|10541|10541.5|10540|2240
1684931700000|2023-05-24 12:35:00|10542|10540.5|10543|10541.5|10543|10541.5|10541.5|10540|4102
1684932000000|2023-05-24 12:40:00|10542.5|10541|10543|10541.5|10543|10541.5|10542.5|10541|1039
1684932300000|2023-05-24 12:45:00|10543.5|10542|10543.5|10542|10543.5|10542|10543|10541.5|1147
1684932600000|2023-05-24 12:50:00|10543|10541.5|10542|10540.5|10543.5|10542|10541.5|10540|5719
1684932900000|2023-05-24 12:55:00|10542.5|10541|10542|10540.5|10542.5|10541|10541.5|10540|2373
1684933200000|2023-05-24 13:00:00|10541.5|10540|10542.5|10541|10542.5|10541|10541.5|10540|922
1684933500000|2023-05-24 13:05:00|10542|10540.5|10543|10541.5|10543|10541.5|10542|10540.5|2121
1684933800000|2023-05-24 13:10:00|10542.5|10541|10542.5|10541|10543.5|10542|10542.5|10541|1346
1684934100000|2023-05-24 13:15:00|10543|10541.5|10544.5|10543|10544.5|10543|10543|10541.5|3199
1684934400000|2023-05-24 13:20:00|10544|10542.5|10544|10542.5|10544.5|10543|10544|10542|570
1684934700000|2023-05-24 13:25:00|10543.5|10542|10544.5|10543|10544.5|10543|10543.5|10542|4881
1684935000000|2023-05-24 13:30:00|10545|10543.5|10544|10542.5|10545|10543.5|10543.5|10542|5019
1684935300000|2023-05-24 13:35:00|10544.5|10543|10545|10543.5|10545|10543.5|10544|10542.5|2567
1684935600000|2023-05-24 13:40:00|10544.5|10543|10545|10543.5|10545|10543.5|10544|10542.5|1125
1684935900000|2023-05-24 13:45:00|10544.5|10543|10545.5|10544|10545.5|10544|10544.5|10543|3645
1684936200000|2023-05-24 13:50:00|10545|10543.5|10546.5|10545|10546.5|10545|10545|10543.5|2455
1684936500000|2023-05-24 13:55:00|10546|10544.5|10544.5|10543|10546|10544.5|10544.5|10543|3005
1684936800000|2023-05-24 14:00:00|10545|10543.5|10543|10541.5|10545|10543.5|10543|10541.5|2022
1684937100000|2023-05-24 14:05:00|10542.5|10541|10543.5|10542|10544|10542.5|10542|10540.5|4108
1684937400000|2023-05-24 14:10:00|10544|10542.5|10543|10541.5|10544|10542.5|10542.5|10541|1079
1684937700000|2023-05-24 14:15:00|10542.5|10541|10543|10541.5|10543|10541.5|10542.5|10541|1536
1684938000000|2023-05-24 14:20:00|10543.5|10542|10544.5|10543|10545|10543.5|10543|10541.5|4353
1684938300000|2023-05-24 14:25:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|862
1684938600000|2023-05-24 14:30:00|10544|10542.5|10543.5|10542|10544|10542.5|10543.5|10542|1797
1684938900000|2023-05-24 14:35:00|10543|10541.5|10543.5|10542|10544|10542.5|10543|10541.5|1524
1684939200000|2023-05-24 14:40:00|10543|10541.5|10542.5|10541|10543|10541.5|10542.5|10541|3441
1684939500000|2023-05-24 14:45:00|10542|10540.5|10542|10540.5|10542.5|10541|10541.5|10540|2556
1684939800000|2023-05-24 14:50:00|10541.5|10540|10542|10540.5|10542|10540.5|10541.5|10540|1357
1684940100000|2023-05-24 14:55:00|10541.5|10540|10542|10540.5|10542|10540.5|10541.5|10540|1116
1684940400000|2023-05-24 15:00:00|10541.5|10540|10542.5|10541|10542.5|10541|10541.5|10540|1406
1684940700000|2023-05-24 15:05:00|10543|10541.5|10542.5|10541|10543|10541.5|10542|10540.5|993
1684941000000|2023-05-24 15:10:00|10543|10541.5|10543|10541.5|10543.5|10542|10543|10541.5|1596
1684941300000|2023-05-24 15:15:00|10543.5|10542|10543|10541.5|10543.5|10542|10542.5|10541|1027
1684941600000|2023-05-24 15:20:00|10542.5|10541|10542.5|10541|10543|10541.5|10542.5|10541|1666
1684941900000|2023-05-24 15:25:00|10542|10540.5|10542|10540.5|10542.5|10541|10542|10540.5|877
1684942200000|2023-05-24 15:30:00|10541.5|10540|10541|10539.5|10541.5|10540|10541|10539.5|433
1684942500000|2023-05-24 15:35:00|10540.5|10539|10540|10538.5|10540.5|10539.5|10540|10538.5|1561
1684942800000|2023-05-24 15:40:00|10540.5|10538|10541|10539.5|10541|10539.5|10539.5|10538|1359
1684943100000|2023-05-24 15:45:00|10540.5|10539|10539|10537.5|10541|10539.5|10539|10537.5|815
1684943400000|2023-05-24 15:50:00|10539.5|10538|10538|10536.5|10539.5|10538|10538|10536.5|1577
1684943700000|2023-05-24 15:55:00|10537.5|10536|10538.5|10537|10539|10537.5|10537.5|10536|2069
1684944000000|2023-05-24 16:00:00|10539|10537.5|10538|10536.5|10539|10537.5|10537.5|10536|2807
1684944300000|2023-05-24 16:05:00|10538.5|10537|10538.5|10537|10538.5|10537|10537.5|10536|2389
1684944600000|2023-05-24 16:10:00|10538|10536.5|10536.5|10535|10538|10537|10536|10534.5|1984
1684944900000|2023-05-24 16:15:00|10536|10534.5|10536|10534.5|10536.5|10535|10535.5|10534|690
1684945200000|2023-05-24 16:20:00|10535.5|10534|10536.5|10535|10536.5|10535|10535|10533.5|704
1684945500000|2023-05-24 16:25:00|10536|10534.5|10535.5|10534|10536.5|10535|10535.5|10534|230
1684945800000|2023-05-24 16:30:00|10536|10534.5|10536|10534.5|10536|10534.5|10535.5|10534|133
1684946100000|2023-05-24 16:35:00|10536.5|10535|10536.5|10535|10536.5|10535|10536.5|10535|275
1684946400000|2023-05-24 16:40:00|10537|10535.5|10537|10535.5|10537|10535.5|10536.5|10535|599
1684946700000|2023-05-24 16:45:00|10536.5|10535|10537|10535.5|10537.5|10536|10536.5|10535|679
1684947000000|2023-05-24 16:50:00|10536.5|10535|10537.5|10536|10537.5|10536|10536.5|10535|782
1684947300000|2023-05-24 16:55:00|10537|10535.5|10537|10535.5|10537|10535.5|10537|10535.5|187
1684947600000|2023-05-24 17:00:00|10536.5|10535|10537.5|10536|10538|10536.5|10536.5|10535|416
1684947900000|2023-05-24 17:05:00|10537|10535.5|10537|10535.5|10537.5|10536|10537|10535.5|171
1684948200000|2023-05-24 17:10:00|10537.5|10535|10537.5|10536|10537.5|10536|10537.5|10535|166
1684948500000|2023-05-24 17:15:00|10537|10535.5|10537|10535.5|10537|10535.5|10536.5|10535|244
1684948800000|2023-05-24 17:20:00|10537.5|10536|10537.5|10536|10538|10536|10537.5|10536|100
1684949100000|2023-05-24 17:25:00|10538|10536.5|10537.5|10536|10538|10536.5|10537|10535.5|131
1684949400000|2023-05-24 17:30:00|10537|10535.5|10536.5|10535|10537|10535.5|10536|10534.5|1376
1684949700000|2023-05-24 17:35:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|597
1684950000000|2023-05-24 17:40:00|||||||||201
1684950300000|2023-05-24 17:45:00|||||||||15
1684950600000|2023-05-24 17:50:00|10537|10535.5|10537.5|10536|10537.5|10536|10537|10535.5|174
1684950900000|2023-05-24 17:55:00|10537|10535.5|10538|10536.5|10538|10536.5|10537|10535.5|869
1684951200000|2023-05-24 18:00:00|10537|10536|10537.5|10536|10538.5|10537|10537|10535|1312
1684951500000|2023-05-24 18:05:00|10538|10535.5|10538|10536.5|10538|10536.5|10537.5|10535.5|53
1684951800000|2023-05-24 18:10:00|10538.5|10537|10539|10537.5|10539|10537.5|10538.5|10536.5|52
1684952100000|2023-05-24 18:15:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|203
1684952400000|2023-05-24 18:20:00|10538.5|10537|10538.5|10537|10539|10537.5|10538.5|10537|156
1684952700000|2023-05-24 18:25:00|10539|10537.5|10539|10537.5|10539|10537.5|10539|10537|23
1684953000000|2023-05-24 18:30:00|10539.5|10538|10539.5|10538|10540|10538.5|10539.5|10538|188
1684953300000|2023-05-24 18:35:00|10540|10538.5|10539.5|10538|10540|10538.5|10539|10537.5|121
1684953600000|2023-05-24 18:40:00|10539|10537.5|10539.5|10538|10539.5|10538|10539|10537.5|110
1684953900000|2023-05-24 18:45:00|10539|10537.5|10539.5|10538|10539.5|10538|10539|10537.5|99
1684954200000|2023-05-24 18:50:00|10539|10537.5|10539|10537.5|10539.5|10538|10539|10537.5|279
1684954500000|2023-05-24 18:55:00|10538.5|10537|10538|10536.5|10538.5|10537|10538|10536.5|166
1684954800000|2023-05-24 19:00:00|10537.5|10536|10537.5|10536|10538|10536.5|10537.5|10536|99
1684955100000|2023-05-24 19:05:00|||||||||38
1684955400000|2023-05-24 19:10:00|10537|10535.5|10537|10535.5|10537.5|10536|10537|10535.5|135
1684955700000|2023-05-24 19:15:00|10536.5|10535|10536.5|10535|10536.5|10535|10536.5|10535|8
1684956000000|2023-05-24 19:20:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|173
1684956300000|2023-05-24 19:25:00|10537|10535.5|10537|10535.5|10537.5|10535.5|10537|10535.5|37
1684956600000|2023-05-24 19:30:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|235
1684956900000|2023-05-24 19:35:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|21
1684957200000|2023-05-24 19:40:00|10536.5|10535|10536.5|10535|10536.5|10535|10536|10534.5|140
1684957500000|2023-05-24 19:45:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|45
1684957800000|2023-05-24 19:50:00|10536|10534.5|10536|10534.5|10536.5|10535|10536|10534.5|127
1684958100000|2023-05-24 19:55:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|318
1684973700000|2023-05-25 00:15:00|10536.5|10535|10536|10534.5|10536.5|10535|10535.5|10534|150
1684974000000|2023-05-25 00:20:00|||||||||4
1684974300000|2023-05-25 00:25:00|||||||||4
1684974600000|2023-05-25 00:30:00|||||||||4
1684974900000|2023-05-25 00:35:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|29
1684975200000|2023-05-25 00:40:00|10535.5|10534|10535.5|10534|10535.5|10534|10535.5|10534|22
1684975500000|2023-05-25 00:45:00|||||||||1
1684975800000|2023-05-25 00:50:00|10536|10534.5|10536|10534.5|10536|10534.5|10536|10534.5|6
1684976100000|2023-05-25 00:55:00|10535.5|10534|10535.5|10534|10536|10534.5|10535.5|10534|21
1684976400000|2023-05-25 01:00:00|10536|10534.5|10535.5|10534|10536|10534.5|10535.5|10534|6
1684976700000|2023-05-25 01:05:00|10536|10534.5|10536|10534.5|10536|10534.5|10535.5|10534|0
1684977000000|2023-05-25 01:10:00|||||||||2
1684977300000|2023-05-25 01:15:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|22
1684978500000|2023-05-25 01:35:00|||||||||1
1684978800000|2023-05-25 01:40:00|10535.5|10534|10534.5|10533|10535.5|10534|10534.5|10532.5|121
1684979100000|2023-05-25 01:45:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|32
1684979400000|2023-05-25 01:50:00|10535|10533.5|10535|10533.5|10535|10533.5|10534.5|10533|67
1684979700000|2023-05-25 01:55:00|10534.5|10533|10535|10533.5|10535|10533.5|10534.5|10533|25
1684980000000|2023-05-25 02:00:00|10534.5|10533|10534.5|10533|10535|10533|10534|10532.5|9
1684980300000|2023-05-25 02:05:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|24
1684980600000|2023-05-25 02:10:00|||||||||12
1684980900000|2023-05-25 02:15:00|10535|10533.5|10535|10533.5|10535|10533.5|10535|10533.5|14
1684981500000|2023-05-25 02:25:00|||||||||3
1684982700000|2023-05-25 02:45:00|||||||||1
1684983600000|2023-05-25 03:00:00|10534.5|10533|10535|10533.5|10535|10533.5|10534.5|10533|190
1684983900000|2023-05-25 03:05:00|||||||||6
1684985100000|2023-05-25 03:25:00|10535.5|10534|10535.5|10534|10535.5|10534|10535.5|10534|22
1684985700000|2023-05-25 03:35:00|||||||||15
1684986000000|2023-05-25 03:40:00|||||||||3
1684986300000|2023-05-25 03:45:00|10535|10533.5|10535.5|10534|10535.5|10534|10535|10533.5|45
1684986600000|2023-05-25 03:50:00|10535|10533.5|10535|10533.5|10535|10533.5|10535|10533.5|14
1684987500000|2023-05-25 04:05:00|||||||||1
1684988100000|2023-05-25 04:15:00|||||||||1
1684988700000|2023-05-25 04:25:00|||||||||1
1684989000000|2023-05-25 04:30:00|||||||||202
1684989300000|2023-05-25 04:35:00|||||||||52
1684989600000|2023-05-25 04:40:00|||||||||2
1684990800000|2023-05-25 05:00:00|||||||||1
1684991100000|2023-05-25 05:05:00|10534.5|10533|10535|10533.5|10535|10533.5|10534.5|10533|41
1684991400000|2023-05-25 05:10:00|||||||||1
1684992600000|2023-05-25 05:30:00|||||||||37
1684993200000|2023-05-25 05:40:00|||||||||4
1684993500000|2023-05-25 05:45:00|10534.5|10533|10534.5|10533|10534.5|10533|10534.5|10533|34
1684993800000|2023-05-25 05:50:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|171
1684994100000|2023-05-25 05:55:00|10535|10533.5|10534.5|10533|10535|10533.5|10534|10532.5|597
1684994400000|2023-05-25 06:00:00|10534|10532.5|10535|10533.5|10538|10536.5|10533.5|10532|1731
1684994700000|2023-05-25 06:05:00|10534.5|10533|10535.5|10534|10535.5|10534|10534.5|10533|1014
1684995000000|2023-05-25 06:10:00|10535|10533.5|10534.5|10533|10535.5|10534|10534.5|10533|1324
1684995300000|2023-05-25 06:15:00|10534|10532.5|10535|10533.5|10535.5|10534|10533.5|10532|1345
1684995600000|2023-05-25 06:20:00|10535.5|10534|10534.5|10533|10535.5|10534|10534.5|10532.5|1221
1684995900000|2023-05-25 06:25:00|10535.5|10534|10536|10534.5|10536.5|10535|10535|10533.5|1045
1684996200000|2023-05-25 06:30:00|10535.5|10534|10535|10533.5|10536|10534.5|10534.5|10533|1169
1684996500000|2023-05-25 06:35:00|10534.5|10533|10535|10533.5|10535|10533.5|10534.5|10533|524
1684996800000|2023-05-25 06:40:00|10535.5|10534|10537|10535.5|10537.5|10536|10535|10533.5|1422
1684997100000|2023-05-25 06:45:00|10537.5|10536|10536|10534.5|10537.5|10536|10536|10534.5|888
1684997400000|2023-05-25 06:50:00|10536.5|10535|10536.5|10535|10537|10535.5|10536|10534.5|1186
1684997700000|2023-05-25 06:55:00|10536|10534.5|10535.5|10534|10537|10535.5|10535|10533.5|3111
1684998000000|2023-05-25 07:00:00|10535|10533.5|10536.5|10535|10536.5|10535|10535|10533|2541
1684998300000|2023-05-25 07:05:00|10536|10534.5|10538.5|10537|10538.5|10537|10536|10534.5|2498
1684998600000|2023-05-25 07:10:00|10538|10536.5|10539|10537.5|10539.5|10538|10537|10535.5|2291
1684998900000|2023-05-25 07:15:00|10538.5|10537|10539.5|10538|10539.5|10538|10538|10536.5|1886
1684999200000|2023-05-25 07:20:00|10539|10537.5|10539|10537.5|10539.5|10538|10538.5|10537|2852
1684999500000|2023-05-25 07:25:00|10539.5|10538|10538.5|10537|10539.5|10538|10538|10536.5|1010
1684999800000|2023-05-25 07:30:00|10539|10537.5|10540|10538.5|10540|10538.5|10538.5|10537|1786
1685000100000|2023-05-25 07:35:00|10540.5|10539|10541|10539.5|10541.5|10540|10540|10538.5|2384
1685000400000|2023-05-25 07:40:00|10541.5|10540|10541.5|10540|10541.5|10540|10540.5|10539|3053
1685000700000|2023-05-25 07:45:00|10541|10539.5|10542|10540.5|10542.5|10541|10541|10539.5|2806
1685001000000|2023-05-25 07:50:00|10541.5|10540|10542|10540.5|10542.5|10541|10541.5|10539.5|3143
1685001300000|2023-05-25 07:55:00|10541.5|10540|10540.5|10539|10541.5|10540|10540.5|10539|2888
1685001600000|2023-05-25 08:00:00|10541|10539.5|10540|10538.5|10541.5|10540|10539|10537.5|3114
1685001900000|2023-05-25 08:05:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|1249
1685002200000|2023-05-25 08:10:00|10540.5|10539|10540.5|10539|10541|10539.5|10540|10538.5|1545
1685002500000|2023-05-25 08:15:00|10540|10538.5|10540.5|10539|10540.5|10539|10539.5|10538|3329
1685002800000|2023-05-25 08:20:00|10541|10539.5|10540.5|10539|10541.5|10540|10540.5|10539|2161
1685003100000|2023-05-25 08:25:00|10541|10539.5|10540.5|10538.5|10541|10539.5|10540|10538.5|2762
1685003400000|2023-05-25 08:30:00|10540|10539|10540|10538.5|10540.5|10539|10540|10538.5|2841
1685003700000|2023-05-25 08:35:00|10539.5|10538|10539.5|10538|10540|10538.5|10539.5|10538|3214
1685004000000|2023-05-25 08:40:00|10539|10537.5|10539|10537.5|10539.5|10538|10539|10537.5|4490
1685004300000|2023-05-25 08:45:00|10538.5|10537|10539|10537.5|10539|10537.5|10538.5|10537|1852
1685004600000|2023-05-25 08:50:00|10538.5|10537|10538.5|10537|10539|10537.5|10538|10536.5|2274
1685004900000|2023-05-25 08:55:00|10539|10537.5|10538.5|10537|10539.5|10538|10538|10536.5|3914
1685005200000|2023-05-25 09:00:00|10539|10537.5|10537.5|10536|10539|10537.5|10537|10535.5|2358
1685005500000|2023-05-25 09:05:00|10538|10536.5|10536.5|10535|10538|10536.5|10536.5|10535|2393
1685005800000|2023-05-25 09:10:00|10536|10534.5|10536.5|10535|10537|10535.5|10536|10534.5|4444
1685006100000|2023-05-25 09:15:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|1101
1685006400000|2023-05-25 09:20:00|10537|10535.5|10537|10535.5|10537|10535.5|10536.5|10535|2261
1685006700000|2023-05-25 09:25:00|10537.5|10536|10537|10535.5|10537.5|10536|10537|10535.5|1199
1685007000000|2023-05-25 09:30:00|10536.5|10535|10537|10535|10537|10535.5|10536|10534.5|2126
1685007300000|2023-05-25 09:35:00|10536.5|10535.5|10536.5|10535|10537|10535.5|10536|10534.5|804
1685007600000|2023-05-25 09:40:00|10536|10534.5|10536|10534.5|10536.5|10535|10536|10534.5|1086
1685007900000|2023-05-25 09:45:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|1638
1685008200000|2023-05-25 09:50:00|10536.5|10535|10536.5|10535|10537|10535.5|10536|10534.5|1782
1685008500000|2023-05-25 09:55:00|10537|10535.5|10537|10535.5|10537.5|10535.5|10536.5|10535|1580
1685008800000|2023-05-25 10:00:00|10537.5|10536|10538|10536.5|10538|10536.5|10537.5|10536|1772
1685009100000|2023-05-25 10:05:00|10537.5|10536|10537.5|10536|10538.5|10536.5|10537.5|10536|2313
1685009400000|2023-05-25 10:10:00|10537|10535.5|10537.5|10536|10537.5|10536|10537|10535.5|480
1685009700000|2023-05-25 10:15:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|838
1685010000000|2023-05-25 10:20:00|10537.5|10536|10538.5|10537|10538.5|10537|10537.5|10536|1502
1685010300000|2023-05-25 10:25:00|10538|10536.5|10538.5|10537|10539.5|10538|10538|10536.5|3650
1685010600000|2023-05-25 10:30:00|10538|10536.5|10537.5|10536|10538.5|10537|10537|10535.5|14524
1685010900000|2023-05-25 10:35:00|10537|10535.5|10537.5|10536|10538|10536.5|10537|10535.5|819
1685011200000|2023-05-25 10:40:00|10537|10535.5|10537.5|10536|10538|10536.5|10537|10535.5|947
1685011500000|2023-05-25 10:45:00|10537|10535.5|10537.5|10536|10537.5|10536|10537|10535.5|280
1685011800000|2023-05-25 10:50:00|10537|10535.5|10537|10535.5|10537.5|10536|10537|10535.5|767
1685012100000|2023-05-25 10:55:00|10536.5|10535|10537|10535.5|10537|10535.5|10536.5|10535|376
1685012400000|2023-05-25 11:00:00|10536.5|10535|10536.5|10535|10537|10535.5|10536.5|10535|761
1685012700000|2023-05-25 11:05:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|2228
1685013000000|2023-05-25 11:10:00|10537|10535.5|10536.5|10535|10537|10535.5|10536|10534.5|735
1685013300000|2023-05-25 11:15:00|10536|10534.5|10536|10534.5|10536|10534.5|10536|10534.5|668
1685013600000|2023-05-25 11:20:00|10536.5|10535|10536.5|10535|10537|10535.5|10536.5|10535|939
1685013900000|2023-05-25 11:25:00|10536|10534.5|10536.5|10535|10537|10535.5|10536|10534.5|4607
1685014200000|2023-05-25 11:30:00|10536|10534.5|10536|10534.5|10536.5|10535|10536|10534.5|1421
1685014500000|2023-05-25 11:35:00|10536.5|10535|10536.5|10535|10537|10535.5|10536.5|10535|687
1685014800000|2023-05-25 11:40:00|10537|10535.5|10538.5|10537|10538.5|10537|10537|10535.5|947
1685015100000|2023-05-25 11:45:00|10539|10537.5|10538|10536.5|10539|10537.5|10537.5|10536|1172
1685015400000|2023-05-25 11:50:00|10538.5|10537|10539|10537.5|10539|10537.5|10538|10536.5|1314
1685015700000|2023-05-25 11:55:00|10538.5|10537|10539|10537.5|10539|10537.5|10538|10536.5|1288
1685016000000|2023-05-25 12:00:00|10539.5|10538|10540.5|10539|10540.5|10539|10539|10537.5|2914
1685016300000|2023-05-25 12:05:00|10541|10539.5|10540.5|10538.5|10541|10539.5|10540|10538.5|3146
1685016600000|2023-05-25 12:10:00|10540|10539|10541|10539.5|10541.5|10540|10540|10539|3485
1685016900000|2023-05-25 12:15:00|10540.5|10539|10539.5|10538|10541|10539.5|10539|10537.5|7047
1685017200000|2023-05-25 12:20:00|10540|10538.5|10542|10540.5|10542|10540.5|10539.5|10538|4641
1685017500000|2023-05-25 12:25:00|10541.5|10540|10542|10540|10542.5|10541|10541|10539.5|5471
1685017800000|2023-05-25 12:30:00|10541.5|10540.5|10540|10538.5|10541.5|10540.5|10538.5|10537|3349
1685018100000|2023-05-25 12:35:00|10539.5|10538|10540.5|10539|10542|10540.5|10539|10537.5|2089
1685018400000|2023-05-25 12:40:00|10540|10538.5|10536|10534.5|10541|10539.5|10535.5|10533.5|6488
1685018700000|2023-05-25 12:45:00|10535.5|10534|10532.5|10531|10536|10534.5|10532|10530.5|6177
1685019000000|2023-05-25 12:50:00|10532|10530.5|10532.5|10531|10532.5|10531|10528|10526.5|11023
1685019300000|2023-05-25 12:55:00|10532|10530.5|10532.5|10531|10533.5|10532|10532|10530.5|4891
1685019600000|2023-05-25 13:00:00|10533|10531.5|10532|10530.5|10533|10531.5|10530.5|10529|4823
1685019900000|2023-05-25 13:05:00|10532.5|10531|10534.5|10533|10534.5|10533|10531.5|10530|3778
1685020200000|2023-05-25 13:10:00|10534|10532.5|10534|10532.5|10536|10534.5|10534|10532.5|2823
1685020500000|2023-05-25 13:15:00|10533.5|10532|10537|10535.5|10537|10535.5|10533.5|10532|3563
1685020800000|2023-05-25 13:20:00|10536.5|10535|10536.5|10535|10538.5|10537|10536.5|10535|3737
1685021100000|2023-05-25 13:25:00|10537|10535.5|10534|10532.5|10537|10535.5|10534|10532.5|2059
1685021400000|2023-05-25 13:30:00|10534.5|10533|10534|10532.5|10535.5|10534|10533|10531.5|2924
1685021700000|2023-05-25 13:35:00|10533.5|10532|10533|10531.5|10534|10532.5|10533|10531.5|2738
1685022000000|2023-05-25 13:40:00|10532.5|10531|10532|10530.5|10532.5|10531|10532|10530.5|1515
1685022300000|2023-05-25 13:45:00|10531.5|10530|10531|10529.5|10533|10531.5|10531|10529.5|11669
1685022600000|2023-05-25 13:50:00|10531.5|10530|10532.5|10531|10533|10531.5|10531|10529.5|4940
1685022900000|2023-05-25 13:55:00|10533|10531.5|10532|10530.5|10533|10531.5|10532|10530.5|1798
1685023200000|2023-05-25 14:00:00|10532.5|10530|10533|10531.5|10533.5|10532|10531|10529.5|6382
1685023500000|2023-05-25 14:05:00|10533.5|10532|10534|10532.5|10534|10532.5|10533|10531.5|1516
1685023800000|2023-05-25 14:10:00|10534.5|10533|10534.5|10533|10535.5|10534|10534|10532.5|2056
1685024100000|2023-05-25 14:15:00|10534|10532.5|10535|10533.5|10535|10533.5|10533|10531|1384
1685024400000|2023-05-25 14:20:00|10535.5|10534|10535|10533.5|10536|10534.5|10534.5|10533|2862
1685024700000|2023-05-25 14:25:00|10534.5|10533|10533.5|10532|10534.5|10533|10533|10531.5|999
1685025000000|2023-05-25 14:30:00|10534|10532.5|10535.5|10534|10536|10534.5|10534|10532.5|2227
1685025300000|2023-05-25 14:35:00|10535|10533.5|10534.5|10533|10535.5|10534|10534.5|10533|719
1685025600000|2023-05-25 14:40:00|10534|10532.5|10534|10532.5|10534.5|10533|10534|10532.5|1756
1685025900000|2023-05-25 14:45:00|10533.5|10532|10534|10532.5|10534.5|10533|10533.5|10532|3578
1685026200000|2023-05-25 14:50:00|10533.5|10532|10533.5|10532|10534|10532.5|10533.5|10532|1031
1685026500000|2023-05-25 14:55:00|10533|10531.5|10532.5|10531|10533.5|10532|10532|10530.5|2843
1685026800000|2023-05-25 15:00:00|10532|10530.5|10532.5|10531|10533|10531.5|10532|10530.5|2010
1685027100000|2023-05-25 15:05:00|10533|10531.5|10533.5|10532|10533.5|10532|10532.5|10531|2716
1685027400000|2023-05-25 15:10:00|10533|10531.5|10532|10530.5|10533|10531.5|10532|10530.5|4399
1685027700000|2023-05-25 15:15:00|10532.5|10531|10532.5|10531|10533.5|10532|10532|10530.5|4713
1685028000000|2023-05-25 15:20:00|10533|10531.5|10532|10530.5|10533|10531.5|10532|10530.5|898
1685028300000|2023-05-25 15:25:00|10531.5|10530|10531|10529.5|10532|10530.5|10531|10529.5|2928
1685028600000|2023-05-25 15:30:00|10531.5|10530|10531.5|10530|10532|10530.5|10531|10529.5|998
1685028900000|2023-05-25 15:35:00|10531|10529.5|10529|10527.5|10531|10529.5|10528.5|10527|4295
1685029200000|2023-05-25 15:40:00|10528.5|10527|10528.5|10527|10529|10527.5|10527.5|10526|4533
1685029500000|2023-05-25 15:45:00|10528|10526.5|10529.5|10528|10529.5|10528|10528|10526.5|1646
1685029800000|2023-05-25 15:50:00|10529|10527.5|10527.5|10526|10529|10527.5|10526|10524.5|2133
1685030100000|2023-05-25 15:55:00|10527|10525.5|10528|10526.5|10528|10526.5|10527|10525.5|1839
1685030400000|2023-05-25 16:00:00|10528.5|10527|10528|10526.5|10529|10527.5|10527.5|10526|1717
1685030700000|2023-05-25 16:05:00|10528.5|10527|10529.5|10528|10529.5|10528|10528|10526.5|826
1685031000000|2023-05-25 16:10:00|10529|10527.5|10529|10527.5|10529.5|10527.5|10528.5|10527|1089
1685031300000|2023-05-25 16:15:00|10529.5|10528|10529|10527|10529.5|10528|10529|10527|452
1685031600000|2023-05-25 16:20:00|10528.5|10527.5|10528.5|10527|10529|10527.5|10528|10526.5|2160
1685031900000|2023-05-25 16:25:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527|1100
1685032200000|2023-05-25 16:30:00|10529.5|10528|10529.5|10528|10530|10528.5|10528.5|10527|1392
1685032500000|2023-05-25 16:35:00|10529|10527.5|10528.5|10527|10529|10528|10528.5|10527|945
1685032800000|2023-05-25 16:40:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|157
1685033100000|2023-05-25 16:45:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|226
1685033400000|2023-05-25 16:50:00|10527.5|10526|10527|10525.5|10527.5|10526.5|10526|10524.5|1735
1685033700000|2023-05-25 16:55:00|10526.5|10525|10527.5|10526|10527.5|10526|10526.5|10525|179
1685034000000|2023-05-25 17:00:00|10527|10525.5|10528|10526.5|10528.5|10526.5|10526.5|10525|252
1685034300000|2023-05-25 17:05:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|77
1685034600000|2023-05-25 17:10:00|10527.5|10526|10527.5|10526|10528|10526.5|10527.5|10526|103
1685034900000|2023-05-25 17:15:00|10527|10525.5|10527|10525.5|10527|10525.5|10526.5|10525|181
1685035200000|2023-05-25 17:20:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|48
1685035500000|2023-05-25 17:25:00|10526|10524.5|10527|10525.5|10527|10525.5|10526|10524.5|342
1685035800000|2023-05-25 17:30:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|254
1685036100000|2023-05-25 17:35:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|166
1685036400000|2023-05-25 17:40:00|10527.5|10526|10527.5|10526|10527.5|10526|10527|10525.5|144
1685036700000|2023-05-25 17:45:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|111
1685037000000|2023-05-25 17:50:00|10527.5|10526|10527.5|10526|10527.5|10526|10527|10525.5|146
1685037300000|2023-05-25 17:55:00|10527|10525.5|10527|10525.5|10527.5|10526|10527|10525.5|135
1685037600000|2023-05-25 18:00:00|10526.5|10525|10526.5|10525|10526.5|10525|10525.5|10524|372
1685037900000|2023-05-25 18:05:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|10
1685038200000|2023-05-25 18:10:00|10526.5|10525|10526|10524.5|10526.5|10525|10526|10524.5|98
1685038500000|2023-05-25 18:15:00|10525.5|10524|10526|10524.5|10526|10524.5|10525.5|10524|112
1685038800000|2023-05-25 18:20:00|10525.5|10524|10525.5|10524|10526|10524.5|10525.5|10524|45
1685039100000|2023-05-25 18:25:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|115
1685039700000|2023-05-25 18:35:00|10525.5|10524|10525.5|10524|10525.5|10524|10525.5|10524|124
1685040000000|2023-05-25 18:40:00|10526|10524.5|10526|10524.5|10526|10524.5|10525.5|10524|29
1685040300000|2023-05-25 18:45:00|10525.5|10524|10525.5|10524|10525.5|10524|10525.5|10524|146
1685040600000|2023-05-25 18:50:00|10525|10523.5|10525.5|10524|10525.5|10524|10525|10523.5|272
1685040900000|2023-05-25 18:55:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|363
1685041200000|2023-05-25 19:00:00|10524|10522.5|10523.5|10522|10524|10522.5|10523.5|10522|344
1685041500000|2023-05-25 19:05:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|189
1685041800000|2023-05-25 19:10:00|10522.5|10521|10523|10521.5|10523|10521.5|10522.5|10521|55
1685042100000|2023-05-25 19:15:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|117
1685042400000|2023-05-25 19:20:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|265
1685042700000|2023-05-25 19:25:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|273
1685043000000|2023-05-25 19:30:00|10522.5|10521|10523.5|10522|10523.5|10522|10522.5|10521|349
1685043300000|2023-05-25 19:35:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|431
1685043600000|2023-05-25 19:40:00|10524|10522.5|10524|10522.5|10524|10522.5|10523.5|10522|631
1685043900000|2023-05-25 19:45:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|528
1685044200000|2023-05-25 19:50:00|10525.5|10524|10525.5|10524|10525.5|10524|10525|10523.5|597
1685044500000|2023-05-25 19:55:00|10525|10523.5|10525.5|10524|10525.5|10524|10525|10523.5|179
1685060100000|2023-05-26 00:15:00|10526.5|10524.5|10524|10522.5|10526.5|10524.5|10524|10522.5|539
1685060400000|2023-05-26 00:20:00|10523.5|10522|10524|10522.5|10524.5|10523|10523.5|10522|532
1685060700000|2023-05-26 00:25:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|19
1685061000000|2023-05-26 00:30:00|10524.5|10523|10524.5|10523|10524.5|10523|10524|10523|37
1685061300000|2023-05-26 00:35:00|||||||||2
1685061600000|2023-05-26 00:40:00|10524|10522.5|10524|10522.5|10524|10523|10524|10522.5|28
1685062200000|2023-05-26 00:50:00|||||||||45
1685062500000|2023-05-26 00:55:00|||||||||1
1685062800000|2023-05-26 01:00:00|||||||||54
1685063400000|2023-05-26 01:10:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|94
1685063700000|2023-05-26 01:15:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|12
1685064000000|2023-05-26 01:20:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|126
1685064300000|2023-05-26 01:25:00|||||||||22
1685064600000|2023-05-26 01:30:00|10525.5|10524|10525.5|10524|10525.5|10524|10525.5|10524|15
1685064900000|2023-05-26 01:35:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|73
1685065200000|2023-05-26 01:40:00|||||||||101
1685065500000|2023-05-26 01:45:00|||||||||178
1685065800000|2023-05-26 01:50:00|10525.5|10524|10525.5|10524|10525.5|10524|10525|10523.5|137
1685066100000|2023-05-26 01:55:00|10525|10523.5|10525|10523|10525.5|10524|10525|10523|103
1685066400000|2023-05-26 02:00:00|10524.5|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|124
1685066700000|2023-05-26 02:05:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523|19
1685067300000|2023-05-26 02:15:00|||||||||4
1685067600000|2023-05-26 02:20:00|10525.5||10525.5||10525.5||10525.5||42
1685067900000|2023-05-26 02:25:00|10525|10524|10525.5|10524|10525.5|10524|10525|10523.5|5
1685068200000|2023-05-26 02:30:00|10525|10523.5|10525|10523.5|10525.5|10524|10525|10523.5|31
1685068500000|2023-05-26 02:35:00|10525.5|10524|10525.5|10524|10525.5|10524|10525.5|10524|0
1685069400000|2023-05-26 02:50:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|25
1685069700000|2023-05-26 02:55:00|||||||||1
1685070300000|2023-05-26 03:05:00|10525.5|10524|10525.5|10524|10525.5|10524|10525.5|10524|2
1685070600000|2023-05-26 03:10:00|10526|10524.5|10525.5|10524|10526|10524.5|10525.5|10524|20
1685070900000|2023-05-26 03:15:00|10526||10525.5||10526||10525.5||0
1685072100000|2023-05-26 03:35:00|||||||||1
1685073300000|2023-05-26 03:55:00|||||||||2
1685073600000|2023-05-26 04:00:00|||||||||2
1685073900000|2023-05-26 04:05:00|10526||10525.5||10526||10525.5||21
1685074200000|2023-05-26 04:10:00|||||||||2
1685074500000|2023-05-26 04:15:00|||||||||1
1685074800000|2023-05-26 04:20:00|10526|10524.5|10525.5|10524|10526|10524.5|10525.5|10524|12
1685075100000|2023-05-26 04:25:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|100
1685075400000|2023-05-26 04:30:00|||||||||3
1685076300000|2023-05-26 04:45:00|||||||||15
1685076600000|2023-05-26 04:50:00|||||||||1
1685076900000|2023-05-26 04:55:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|16
1685077500000|2023-05-26 05:05:00|||||||||1
1685078700000|2023-05-26 05:25:00|10525.5|10524|10526|10524.5|10526|10524.5|10525.5|10524|48
1685079000000|2023-05-26 05:30:00|10525.5|10524|10525.5|10524|10526|10524.5|10525.5|10524|51
1685079300000|2023-05-26 05:35:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|7
1685079600000|2023-05-26 05:40:00|10526.5|10525|10526.5|10525|10526.5|10525|10526|10524.5|195
1685079900000|2023-05-26 05:45:00|||||||||233
1685080200000|2023-05-26 05:50:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|332
1685080500000|2023-05-26 05:55:00|10526|10524.5|10526|10524.5|10526.5|10525|10526|10524.5|179
1685080800000|2023-05-26 06:00:00|10526.5|10525|10526.5|10525|10526.5|10525|10525|10523.5|676
1685081100000|2023-05-26 06:05:00|10527|10525.5|10527.5|10526|10527.5|10526|10526.5|10525|252
1685081400000|2023-05-26 06:10:00|10528|10526.5|10527|10525.5|10528|10526.5|10527|10525.5|1398
1685081700000|2023-05-26 06:15:00|10526.5|10525|10527|10525.5|10527.5|10526|10526|10524.5|1243
1685082000000|2023-05-26 06:20:00|10526.5|10525|10526|10524.5|10527|10525.5|10526|10524.5|541
1685082300000|2023-05-26 06:25:00|10526.5|10525|10525|10523.5|10526.5|10525|10525|10523.5|570
1685082600000|2023-05-26 06:30:00|10524.5|10523|10525.5|10524|10526|10524.5|10523.5|10522|2266
1685082900000|2023-05-26 06:35:00|10526|10523.5|10527|10525.5|10527.5|10526|10525|10523.5|905
1685083200000|2023-05-26 06:40:00|10527.5|10526|10527.5|10525.5|10527.5|10526|10526.5|10525|623
1685083500000|2023-05-26 06:45:00|10527|10526|10527.5|10526|10527.5|10526|10526|10524.5|640
1685083800000|2023-05-26 06:50:00|10527|10525.5|10528|10526.5|10528|10526.5|10527|10525.5|1365
1685084100000|2023-05-26 06:55:00|10527.5|10526|10529|10527.5|10529|10527.5|10527|10525.5|1084
1685084400000|2023-05-26 07:00:00|10528.5|10527|10526.5|10525|10528.5|10527|10525.5|10524|1497
1685084700000|2023-05-26 07:05:00|10527|10525.5|10526|10524.5|10527|10525.5|10525|10523.5|661
1685085000000|2023-05-26 07:10:00|10526.5|10525|10525|10523.5|10526.5|10525|10524.5|10523|1272
1685085300000|2023-05-26 07:15:00|10524.5|10523|10524|10522.5|10525|10523.5|10523.5|10522|4901
1685085600000|2023-05-26 07:20:00|10523.5|10522|10524.5|10523|10524.5|10523|10523.5|10522|3362
1685085900000|2023-05-26 07:25:00|10525|10523.5|10525.5|10524|10526.5|10525|10525|10523|3604
1685086200000|2023-05-26 07:30:00|10525|10523.5|10526|10524.5|10526.5|10525|10524.5|10523|2873
1685086500000|2023-05-26 07:35:00|10525.5|10524|10528|10526.5|10528|10526.5|10525.5|10524|4245
1685086800000|2023-05-26 07:40:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10526.5|2012
1685087100000|2023-05-26 07:45:00|10529|10527.5|10530.5|10529|10531|10529.5|10528.5|10527|2307
1685087400000|2023-05-26 07:50:00|10530|10528.5|10529.5|10528|10530.5|10529|10529.5|10528|2693
1685087700000|2023-05-26 07:55:00|10530|10527.5|10531|10529.5|10531|10529.5|10529.5|10527.5|4891
1685088000000|2023-05-26 08:00:00|10530.5|10529|10532|10530.5|10532.5|10531|10530.5|10529|4576
1685088300000|2023-05-26 08:05:00|10532.5|10530|10531.5|10530|10532.5|10531|10531.5|10530|2204
1685088600000|2023-05-26 08:10:00|10532|10530.5|10531.5|10530|10532.5|10531|10531.5|10530|3345
1685088900000|2023-05-26 08:15:00|10532|10530.5|10532|10530.5|10532.5|10530.5|10531.5|10530|1323
1685089200000|2023-05-26 08:20:00|10532.5|10531|10532|10530.5|10532.5|10531|10531.5|10530|2133
1685089500000|2023-05-26 08:25:00|10531.5|10530|10531|10529.5|10532|10530.5|10531|10529.5|2515
1685089800000|2023-05-26 08:30:00|10531.5|10530|10531|10529.5|10531.5|10530|10530.5|10529|2672
1685090100000|2023-05-26 08:35:00|10531.5|10530|10530.5|10529|10531.5|10530|10530|10528.5|2800
1685090400000|2023-05-26 08:40:00|10530|10528.5|10530.5|10529|10531|10529.5|10530|10528.5|1285
1685090700000|2023-05-26 08:45:00|10531|10529.5|10531|10529.5|10531|10529.5|10530.5|10529|1073
1685091000000|2023-05-26 08:50:00|10530.5|10529|10532|10530.5|10532|10530.5|10530.5|10529|1543
1685091300000|2023-05-26 08:55:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|2184
1685091600000|2023-05-26 09:00:00|10531.5|10530|10531|10529.5|10531.5|10530|10530.5|10529|1693
1685091900000|2023-05-26 09:05:00|10531.5|10530|10532|10530.5|10532.5|10531|10531|10529.5|2168
1685092200000|2023-05-26 09:10:00|10532.5|10531|10533|10531.5|10533.5|10532|10532.5|10531|3149
1685092500000|2023-05-26 09:15:00|10533.5|10532|10534|10532.5|10534|10532.5|10533|10531.5|1155
1685092800000|2023-05-26 09:20:00|10533.5|10532|10533|10531.5|10533.5|10532|10533|10531.5|1682
1685093100000|2023-05-26 09:25:00|10533.5|10532|10534|10532.5|10534.5|10533|10533.5|10532|3724
1685093400000|2023-05-26 09:30:00|10534.5|10533|10534.5|10533|10534.5|10533|10534|10532.5|1920
1685093700000|2023-05-26 09:35:00|10534|10532.5|10534|10532.5|10534.5|10533|10534|10532.5|1409
1685094000000|2023-05-26 09:40:00|10534.5|10533|10534|10532.5|10534.5|10533|10533.5|10532|1720
1685094300000|2023-05-26 09:45:00|10534.5|10533|10535.5|10534|10535.5|10534|10534.5|10533|2871
1685094600000|2023-05-26 09:50:00|10535|10533.5|10536|10534.5|10536.5|10535|10535|10533.5|3162
1685094900000|2023-05-26 09:55:00|10536.5|10535|10535.5|10534|10536.5|10535|10535.5|10534|1398
1685095200000|2023-05-26 10:00:00|10536|10534.5|10534.5|10533|10536|10534.5|10534.5|10533|999
1685095500000|2023-05-26 10:05:00|10535|10533.5|10534|10532.5|10535|10533.5|10534|10532.5|554
1685095800000|2023-05-26 10:10:00|10534.5|10533|10534|10532.5|10534.5|10533|10533.5|10532|904
1685096100000|2023-05-26 10:15:00|10534.5|10533|10534.5|10533|10534.5|10533|10534|10532.5|784
1685096400000|2023-05-26 10:20:00|10535|10533.5|10535.5|10534|10535.5|10534|10534.5|10533|695
1685096700000|2023-05-26 10:25:00|||||||||229
1685097000000|2023-05-26 10:30:00|10535|10533.5|10535|10533.5|10535.5|10534|10535|10533.5|2067
1685097300000|2023-05-26 10:35:00|10534.5|10533|10533.5|10532|10534.5|10533|10533.5|10532|1709
1685097600000|2023-05-26 10:40:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|1131
1685097900000|2023-05-26 10:45:00|10534|10532.5|10534|10532.5|10534|10532.5|10533.5|10532|1697
1685098200000|2023-05-26 10:50:00|10533.5|10532|10534|10532.5|10535|10533.5|10533.5|10532|4760
1685098500000|2023-05-26 10:55:00|10534.5|10533|10533.5|10532|10534.5|10533|10533.5|10532|1371
1685098800000|2023-05-26 11:00:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|1401
1685099100000|2023-05-26 11:05:00|10534|10532.5|10534|10532.5|10534|10532.5|10534|10532.5|18368
1685099400000|2023-05-26 11:10:00|10533.5|10532|10534|10532.5|10534|10532.5|10533.5|10532|2146
1685099700000|2023-05-26 11:15:00|10533.5|10532|10533|10531.5|10533.5|10532|10533|10531|3665
1685100000000|2023-05-26 11:20:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|644
1685100300000|2023-05-26 11:25:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|996
1685100600000|2023-05-26 11:30:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|5912
1685100900000|2023-05-26 11:35:00|10531.5|10530|10529.5|10528|10531.5|10530|10529.5|10528|1403
1685101200000|2023-05-26 11:40:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|2942
1685101500000|2023-05-26 11:45:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|1423
1685101800000|2023-05-26 11:50:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10528|1052
1685102100000|2023-05-26 11:55:00|10530|10528.5|10530|10528.5|10530.5|10529|10529.5|10528|2106
1685102400000|2023-05-26 12:00:00|10529.5|10528|10529|10527.5|10530|10528.5|10529|10527.5|2629
1685102700000|2023-05-26 12:05:00|10529.5|10528|10529|10527.5|10529.5|10528|10529|10527.5|391
1685103000000|2023-05-26 12:10:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|1236
1685103300000|2023-05-26 12:15:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|3270
1685103600000|2023-05-26 12:20:00|10528|10526.5|10530.5|10529|10530.5|10529|10528|10526.5|2899
1685103900000|2023-05-26 12:25:00|10530|10528.5|10530.5|10528.5|10531|10529.5|10530|10528.5|2625
1685104200000|2023-05-26 12:30:00|10532.5|10529|10527|10525.5|10532.5|10530.5|10524.5|10522.5|10821
1685104500000|2023-05-26 12:35:00|10526.5|10525|10523.5|10522|10526.5|10525|10522.5|10521|5812
1685104800000|2023-05-26 12:40:00|10524|10522.5|10525.5|10524|10525.5|10524|10523|10521.5|5464
1685105100000|2023-05-26 12:45:00|10525|10523.5|10527.5|10526|10528|10526.5|10525|10523.5|3641
1685105400000|2023-05-26 12:50:00|10527|10525.5|10526|10524.5|10528|10526.5|10525|10523.5|2160
1685105700000|2023-05-26 12:55:00|10526.5|10525|10526.5|10525|10527.5|10526|10525.5|10524|2963
1685106000000|2023-05-26 13:00:00|10526|10524.5|10526|10524.5|10526|10524.5|10525.5|10524|2441
1685106300000|2023-05-26 13:05:00|10526.5|10525|10526|10524.5|10526.5|10525|10525.5|10524|5015
1685106600000|2023-05-26 13:10:00|10526.5|10525|10526|10524.5|10526.5|10525|10526|10524.5|997
1685106900000|2023-05-26 13:15:00|10525.5|10524|10526|10524.5|10526|10524.5|10525|10523.5|2210
1685107200000|2023-05-26 13:20:00|10525.5|10524|10524.5|10523|10525.5|10524|10524|10522.5|3096
1685107500000|2023-05-26 13:25:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|1991
1685107800000|2023-05-26 13:30:00|10524|10522.5|10523|10521.5|10525|10523.5|10523|10521.5|3633
1685108100000|2023-05-26 13:35:00|10522.5|10521|10524|10522|10524|10522.5|10522.5|10521|2338
1685108400000|2023-05-26 13:40:00|10523.5|10522.5|10524|10522.5|10524.5|10523|10523.5|10522|1395
1685108700000|2023-05-26 13:45:00|10523.5|10522|10523.5|10522|10523.5|10522|10523|10521.5|2024
1685109000000|2023-05-26 13:50:00|10524|10522.5|10523.5|10522|10524.5|10523|10523.5|10522|3248
1685109300000|2023-05-26 13:55:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521|4271
1685109600000|2023-05-26 14:00:00|10524|10522.5|10525|10523.5|10526|10524.5|10524|10522.5|9631
1685109900000|2023-05-26 14:05:00|10524.5|10523|10525.5|10524|10525.5|10524|10524|10522.5|3002
1685110200000|2023-05-26 14:10:00|10525|10523.5|10525.5|10524|10526|10524.5|10525|10523.5|5427
1685110500000|2023-05-26 14:15:00|10525|10523.5|10523|10521.5|10525.5|10524|10523|10521.5|2851
1685110800000|2023-05-26 14:20:00|10523.5|10522|10523|10521.5|10523.5|10522|10522.5|10521|1693
1685111100000|2023-05-26 14:25:00|10522.5|10521|10522|10520.5|10522.5|10521|10521.5|10520|3966
1685111400000|2023-05-26 14:30:00|10522.5|10521|10522|10520.5|10522.5|10521|10521.5|10520|3477
1685111700000|2023-05-26 14:35:00|10521.5|10520|10521|10519.5|10522|10520.5|10521|10519.5|2046
1685112000000|2023-05-26 14:40:00|10520.5|10519|10521.5|10520|10521.5|10520|10520.5|10519|6349
1685112300000|2023-05-26 14:45:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|2031
1685112600000|2023-05-26 14:50:00|10521|10519.5|10521|10519.5|10522|10520.5|10521|10519.5|3110
1685112900000|2023-05-26 14:55:00|10520.5|10519|10521|10519.5|10521.5|10520|10520.5|10519|2162
1685113200000|2023-05-26 15:00:00|10520.5|10519|10521|10519.5|10521|10519.5|10520|10518.5|3306
1685113500000|2023-05-26 15:05:00|10520.5|10519|10519.5|10518|10521|10519.5|10519.5|10518|2092
1685113800000|2023-05-26 15:10:00|10519|10517.5|10518.5|10517|10519|10517.5|10517|10515.5|5749
1685114100000|2023-05-26 15:15:00|10519|10517.5|10520.5|10519|10520.5|10519|10518|10516.5|2988
1685114400000|2023-05-26 15:20:00|10520|10518.5|10519.5|10518|10520.5|10519|10519.5|10518|3838
1685114700000|2023-05-26 15:25:00|10520|10518.5|10519.5|10518|10520|10518.5|10519|10517.5|4882
1685115000000|2023-05-26 15:30:00|10520|10518.5|10521|10519.5|10521|10519.5|10519.5|10518|1772
1685115300000|2023-05-26 15:35:00|10520.5|10519|10520.5|10519|10521|10519.5|10520|10518.5|1068
1685115600000|2023-05-26 15:40:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|933
1685115900000|2023-05-26 15:45:00|10521|10519.5|10520|10518.5|10521|10519.5|10520|10518.5|673
1685116200000|2023-05-26 15:50:00|10519.5|10518|10519.5|10518|10520|10518.5|10519.5|10518|1222
1685116500000|2023-05-26 15:55:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|1389
1685116800000|2023-05-26 16:00:00|10520|10518.5|10518.5|10517|10520|10518.5|10518.5|10517|2732
1685117100000|2023-05-26 16:05:00|10519|10517.5|10519|10517.5|10519|10517.5|10518.5|10517|330
1685117400000|2023-05-26 16:10:00|10519.5|10518|10520|10518.5|10520|10518.5|10519|10517.5|396
1685117700000|2023-05-26 16:15:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|419
1685118000000|2023-05-26 16:20:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|387
1685118300000|2023-05-26 16:25:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|664
1685118600000|2023-05-26 16:30:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|472
1685118900000|2023-05-26 16:35:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|90
1685119200000|2023-05-26 16:40:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|225
1685119500000|2023-05-26 16:45:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|904
1685119800000|2023-05-26 16:50:00|10520.5|10519|10521|10519|10521|10519.5|10520|10518.5|504
1685120100000|2023-05-26 16:55:00|10520.5|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|170
1685120400000|2023-05-26 17:00:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|172
1685120700000|2023-05-26 17:05:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|498
1685121000000|2023-05-26 17:10:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|386
1685121300000|2023-05-26 17:15:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520|162
1685121600000|2023-05-26 17:20:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|29
1685121900000|2023-05-26 17:25:00|10521.5|10520|10521.5|10520|10522|10520.5|10521.5|10520|14
1685122800000|2023-05-26 17:40:00|||||||||14
1685123100000|2023-05-26 17:45:00|10521|10519.5|10521|10519.5|10521.5|10520|10520.5|10519|367
1685123400000|2023-05-26 17:50:00|10521.5|10520|10521.5|10520|10521.5|10520|10521|10519.5|92
1685123700000|2023-05-26 17:55:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|73
1685124000000|2023-05-26 18:00:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|56
1685124300000|2023-05-26 18:05:00|||||||||3
1685124600000|2023-05-26 18:10:00|||||||||1
1685124900000|2023-05-26 18:15:00|||||||||52
1685125200000|2023-05-26 18:20:00|||||||||52
1685125500000|2023-05-26 18:25:00|||||||||23
1685126100000|2023-05-26 18:35:00|||||||||5
1685127000000|2023-05-26 18:50:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|102
1685127300000|2023-05-26 18:55:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|49
1685127600000|2023-05-26 19:00:00|||||||||1
1685127900000|2023-05-26 19:05:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520|79
1685128200000|2023-05-26 19:10:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|14
1685128500000|2023-05-26 19:15:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|19
1685129100000|2023-05-26 19:25:00|||||||||6
1685129400000|2023-05-26 19:30:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|66
1685129700000|2023-05-26 19:35:00|||||||||13
1685130000000|2023-05-26 19:40:00|||||||||37
1685130300000|2023-05-26 19:45:00|||||||||61
1685130600000|2023-05-26 19:50:00|10522.5|10521|10523|10521.5|10523|10521.5|10522.5|10521|582
1685130900000|2023-05-26 19:55:00|10523.5|10522|10523|10521|10524|10522.5|10523|10521|317
1685319300000|2023-05-29 00:15:00|10519|10517.5|10519.5|10518|10520|10518.5|10518.5|10517|536
1685319600000|2023-05-29 00:20:00|10520|10518.5|10519|10517.5|10520|10518.5|10519|10517.5|10
1685319900000|2023-05-29 00:25:00|10519.5|10518|10519|10517.5|10519.5|10518|10519|10517.5|28
1685320200000|2023-05-29 00:30:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|3
1685320800000|2023-05-29 00:40:00|10520|10518.5|10521|10519.5|10521|10519.5|10520|10518.5|9
1685321100000|2023-05-29 00:45:00|10520.5|10519|10520|10518.5|10520.5|10519.5|10520|10518.5|18
1685321400000|2023-05-29 00:50:00|10520.5|10519|10520.5|10518.5|10520.5|10519|10520|10518.5|0
1685321700000|2023-05-29 00:55:00||10519||10519||10519||10519|0
1685322600000|2023-05-29 01:10:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|28
1685322900000|2023-05-29 01:15:00|||||||||1
1685323200000|2023-05-29 01:20:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|1
1685323800000|2023-05-29 01:30:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|1
1685324100000|2023-05-29 01:35:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520|8
1685324400000|2023-05-29 01:40:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|18
1685324700000|2023-05-29 01:45:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|127
1685325900000|2023-05-29 02:05:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|24
1685326500000|2023-05-29 02:15:00|10521.5|10520|10521.5|10520|10522|10520|10521.5|10520|19
1685326800000|2023-05-29 02:20:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|15
1685328000000|2023-05-29 02:40:00|||||||||1
1685329500000|2023-05-29 03:05:00|||||||||20
1685329800000|2023-05-29 03:10:00|||||||||1
1685330100000|2023-05-29 03:15:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|0
1685330400000|2023-05-29 03:20:00|||||||||13
1685330700000|2023-05-29 03:25:00|||||||||20
1685331000000|2023-05-29 03:30:00|||||||||1
1685331600000|2023-05-29 03:40:00|10521|10519.5|10521|10519.5|10521|10520|10521|10519.5|33
1685332500000|2023-05-29 03:55:00|||||||||1
1685333100000|2023-05-29 04:05:00|10521.5|10520|10521.5|10519.5|10521.5|10520|10521|10519.5|3
1685333400000|2023-05-29 04:10:00|10521|10520|10521|10519.5|10521.5|10520|10521|10519.5|0
1685333700000|2023-05-29 04:15:00|||||||||1
1685334600000|2023-05-29 04:30:00|||||||||2
1685336400000|2023-05-29 05:00:00|||||||||74
1685338800000|2023-05-29 05:40:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|7
1685340000000|2023-05-29 06:00:00|10519.5|10518|10520.5|10519|10521|10519.5|10519|10517.5|311
1685340300000|2023-05-29 06:05:00|10521|10519.5|10520|10518.5|10521.5|10519.5|10520|10518.5|689
1685340600000|2023-05-29 06:10:00|10520.5|10518|10520.5|10519|10520.5|10519|10520.5|10518|230
1685340900000|2023-05-29 06:15:00|10520|10518.5|10520.5|10518.5|10520.5|10518.5|10520|10518.5|152
1685341200000|2023-05-29 06:20:00|10520|10519|10520|10518.5|10520|10519|10520|10518.5|104
1685341500000|2023-05-29 06:25:00|10519.5|10518|10520.5|10519|10520.5|10519|10519.5|10518|621
1685341800000|2023-05-29 06:30:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10517.5|525
1685342100000|2023-05-29 06:35:00|10520|10518.5|10521|10519.5|10521|10519.5|10520|10518.5|562
1685342400000|2023-05-29 06:40:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|234
1685342700000|2023-05-29 06:45:00|||||||||151
1685343000000|2023-05-29 06:50:00|||||||||82
1685343300000|2023-05-29 06:55:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|93
1685343600000|2023-05-29 07:00:00|10521|10519.5|10521.5|10520|10522|10520.5|10521|10519.5|751
1685343900000|2023-05-29 07:05:00|10521|10519.5|10520.5|10519|10521.5|10520|10520.5|10519|572
1685344200000|2023-05-29 07:10:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519|1844
1685344500000|2023-05-29 07:15:00|||||||||433
1685344800000|2023-05-29 07:20:00|10521.5|10520|10521.5|10520|10521.5|10520|10521|10519.5|2399
1685345100000|2023-05-29 07:25:00|10521|10519.5|10521|10519.5|10522|10520.5|10521|10519.5|504
1685345400000|2023-05-29 07:30:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|479
1685345700000|2023-05-29 07:35:00|10521.5|10520|10521.5|10520|10522|10520.5|10521.5|10520|2757
1685346000000|2023-05-29 07:40:00|10522|10520.5|10523.5|10522|10523.5|10522|10522|10520.5|1246
1685346300000|2023-05-29 07:45:00|10524|10522.5|10523.5|10522|10524|10522.5|10523|10521.5|1797
1685346600000|2023-05-29 07:50:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|506
1685346900000|2023-05-29 07:55:00|10523|10521.5|10523|10521.5|10523.5|10522|10522.5|10521|1748
1685347200000|2023-05-29 08:00:00|10522.5|10521|10522|10520.5|10523|10521.5|10522|10520.5|1992
1685347500000|2023-05-29 08:05:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|961
1685347800000|2023-05-29 08:10:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|585
1685348100000|2023-05-29 08:15:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519|1777
1685348400000|2023-05-29 08:20:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|711
1685348700000|2023-05-29 08:25:00|10522|10520.5|10523|10521.5|10523|10521.5|10521.5|10520|786
1685349000000|2023-05-29 08:30:00|10522.5|10521|10523.5|10522|10523.5|10522|10522.5|10521|815
1685349300000|2023-05-29 08:35:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|2307
1685349600000|2023-05-29 08:40:00|10525|10523.5|10525|10523.5|10525.5|10524|10524.5|10523|2769
1685349900000|2023-05-29 08:45:00|10525.5|10524|10526|10524.5|10526|10524.5|10525|10523.5|2113
1685350200000|2023-05-29 08:50:00|10526.5|10525|10526.5|10525|10526.5|10525|10526|10524.5|2641
1685350500000|2023-05-29 08:55:00|10527|10525.5|10527.5|10526|10528|10526.5|10526.5|10525|2530
1685350800000|2023-05-29 09:00:00|10527|10525.5|10526.5|10525|10527|10526|10526|10524.5|891
1685351100000|2023-05-29 09:05:00|10527|10525.5|10527.5|10526|10527.5|10526|10526.5|10525|1472
1685351400000|2023-05-29 09:10:00|10527|10525.5|10528.5|10527|10528.5|10527|10527|10525|1073
1685351700000|2023-05-29 09:15:00|10528|10526.5|10529|10527.5|10529|10527.5|10528|10526.5|1003
1685352000000|2023-05-29 09:20:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|1119
1685352300000|2023-05-29 09:25:00|10529|10527.5|10529|10527.5|10529.5|10528|10528.5|10527|2478
1685352600000|2023-05-29 09:30:00|10529.5|10528|10531|10529.5|10531|10529.5|10529.5|10528|1891
1685352900000|2023-05-29 09:35:00|10530.5|10529|10530|10528.5|10531|10529.5|10530|10528.5|2072
1685353200000|2023-05-29 09:40:00|10530.5|10529|10530.5|10529|10530.5|10529|10530|10528.5|1140
1685353500000|2023-05-29 09:45:00|10530|10528.5|10530|10528.5|10530.5|10529|10529.5|10528|876
1685353800000|2023-05-29 09:50:00|10530.5|10529|10530.5|10529|10530.5|10529|10530|10528.5|686
1685354100000|2023-05-29 09:55:00|10530|10528.5|10530.5|10529|10531|10529.5|10530|10528.5|2792
1685354400000|2023-05-29 10:00:00|10531|10529.5|10531|10529.5|10531|10529.5|10530.5|10529|3272
1685354700000|2023-05-29 10:05:00|10530.5|10529|10531|10529.5|10531.5|10530|10530.5|10529|1422
1685355000000|2023-05-29 10:10:00|10531.5|10530|10530.5|10529|10531.5|10530|10530|10528.5|1453
1685355300000|2023-05-29 10:15:00|||||||||1099
1685355600000|2023-05-29 10:20:00|||||||||20
1685355900000|2023-05-29 10:25:00|||||||||56
1685356200000|2023-05-29 10:30:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|1051
1685356500000|2023-05-29 10:35:00|10531.5|10530|10530.5|10529|10531.5|10530|10530.5|10529|541
1685356800000|2023-05-29 10:40:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|244
1685357100000|2023-05-29 10:45:00|10530.5|10529|10530.5|10529|10531|10529.5|10530.5|10529|330
1685357400000|2023-05-29 10:50:00|10530|10528.5|10529.5|10528|10530.5|10529|10529.5|10528|2040
1685357700000|2023-05-29 10:55:00|10530|10528.5|10530.5|10529|10531|10529.5|10530|10528.5|3322
1685358000000|2023-05-29 11:00:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|9040
1685358300000|2023-05-29 11:05:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|243
1685358600000|2023-05-29 11:10:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|4098
1685358900000|2023-05-29 11:15:00|10530.5|10528|10530.5|10529|10530.5|10529|10530.5|10528|984
1685359200000|2023-05-29 11:20:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|726
1685359500000|2023-05-29 11:25:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|245
1685359800000|2023-05-29 11:30:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|980
1685360100000|2023-05-29 11:35:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|393
1685360400000|2023-05-29 11:40:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|918
1685360700000|2023-05-29 11:45:00|10529.5|10528|10530|10528.5|10530.5|10528.5|10529.5|10528|559
1685361000000|2023-05-29 11:50:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|748
1685361300000|2023-05-29 11:55:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|941
1685361600000|2023-05-29 12:00:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|525
1685361900000|2023-05-29 12:05:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|194
1685362200000|2023-05-29 12:10:00|10530.5|10529|10530.5|10529|10530.5|10529|10530|10528.5|260
1685362500000|2023-05-29 12:15:00|10531||10530.5||10531||10530.5||253
1685362800000|2023-05-29 12:20:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|113
1685363100000|2023-05-29 12:25:00|10530.5|10529|10530|10528.5|10530.5|10529|10529.5|10528|390
1685363400000|2023-05-29 12:30:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|341
1685363700000|2023-05-29 12:35:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|225
1685364000000|2023-05-29 12:40:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|1357
1685364300000|2023-05-29 12:45:00|||||||||963
1685364600000|2023-05-29 12:50:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|2013
1685364900000|2023-05-29 12:55:00|10530|10528.5|10530.5|10529|10531|10529.5|10530|10528.5|946
1685365200000|2023-05-29 13:00:00|||||||||114
1685365500000|2023-05-29 13:05:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|1248
1685365800000|2023-05-29 13:10:00|10530|10528.5|10529.5|10528|10530.5|10529|10529.5|10528|374
1685366100000|2023-05-29 13:15:00|||||||||96
1685366400000|2023-05-29 13:20:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|264
1685366700000|2023-05-29 13:25:00|||||||||53
1685367000000|2023-05-29 13:30:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|321
1685367300000|2023-05-29 13:35:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|1054
1685367600000|2023-05-29 13:40:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|409
1685367900000|2023-05-29 13:45:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|826
1685368200000|2023-05-29 13:50:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|404
1685368500000|2023-05-29 13:55:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|806
1685368800000|2023-05-29 14:00:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|703
1685369100000|2023-05-29 14:05:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|1905
1685369400000|2023-05-29 14:10:00|||||||||56
1685369700000|2023-05-29 14:15:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|1585
1685370000000|2023-05-29 14:20:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|636
1685370300000|2023-05-29 14:25:00|10531|10529.5|10531|10529.5|10531|10529.5|10530.5|10529|287
1685370600000|2023-05-29 14:30:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|1151
1685370900000|2023-05-29 14:35:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|1002
1685371200000|2023-05-29 14:40:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|1426
1685371500000|2023-05-29 14:45:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|744
1685371800000|2023-05-29 14:50:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|978
1685372100000|2023-05-29 14:55:00|10531|10529.5|10531.5|10530|10531.5|10530|10531|10529.5|733
1685372400000|2023-05-29 15:00:00|||||||||800
1685372700000|2023-05-29 15:05:00|10531|10529.5|10530.5|10529|10531|10529.5|10530.5|10529|737
1685373000000|2023-05-29 15:10:00|||||||||264
1685373300000|2023-05-29 15:15:00|10531|10529.5|10530.5|10529|10531|10529.5|10530.5|10529|1722
1685373600000|2023-05-29 15:20:00|||||||||98
1685373900000|2023-05-29 15:25:00|10531|10529.5|10531|10529.5|10531.5|10530|10531|10529.5|575
1685374200000|2023-05-29 15:30:00|10531.5|10530|10530.5|10529|10531.5|10530|10530.5|10529|566
1685374500000|2023-05-29 15:35:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|272
1685374800000|2023-05-29 15:40:00|10531.5|10530|10531.5|10530|10531.5|10530|10531|10529.5|636
1685375100000|2023-05-29 15:45:00|||||||||103
1685375400000|2023-05-29 15:50:00|||||||||719
1685375700000|2023-05-29 15:55:00|||||||||135
1685376000000|2023-05-29 16:00:00|||||||||255
1685376300000|2023-05-29 16:05:00|||||||||34
1685376600000|2023-05-29 16:10:00|||||||||24
1685376900000|2023-05-29 16:15:00|||||||||11
1685377200000|2023-05-29 16:20:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|256
1685377500000|2023-05-29 16:25:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|488
1685377800000|2023-05-29 16:30:00|||||||||57
1685378100000|2023-05-29 16:35:00|||||||||62
1685378400000|2023-05-29 16:40:00|||||||||2
1685378700000|2023-05-29 16:45:00|||||||||9
1685379000000|2023-05-29 16:50:00|||||||||4
1685379300000|2023-05-29 16:55:00|||||||||2
1685379600000|2023-05-29 17:00:00|||||||||210
1685379900000|2023-05-29 17:05:00|||||||||4
1685380200000|2023-05-29 17:10:00|||||||||1
1685380500000|2023-05-29 17:15:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|205
1685380800000|2023-05-29 17:20:00|||||||||2
1685381400000|2023-05-29 17:30:00|||||||||6
1685381700000|2023-05-29 17:35:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|162
1685382900000|2023-05-29 17:55:00|||||||||2
1685383200000|2023-05-29 18:00:00|||||||||11
1685384100000|2023-05-29 18:15:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|465
1685384400000|2023-05-29 18:20:00|||||||||3
1685386200000|2023-05-29 18:50:00|||||||||52
1685386500000|2023-05-29 18:55:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|113
1685387100000|2023-05-29 19:05:00|||||||||245
1685388000000|2023-05-29 19:20:00|||||||||1
1685388900000|2023-05-29 19:35:00|||||||||1
1685390100000|2023-05-29 19:55:00|||||||||73
1685405700000|2023-05-30 00:15:00|10533.5|10532|10531.5|10530|10533.5|10532|10531.5|10530|560
1685406000000|2023-05-30 00:20:00|10531|10529.5|10531.5|10530|10531.5|10530|10531|10529.5|69
1685406300000|2023-05-30 00:25:00|||||||||16
1685406600000|2023-05-30 00:30:00|10532|10530.5|10532.5|10531|10532.5|10531|10531.5|10530|162
1685406900000|2023-05-30 00:35:00|10532|10530.5|10532.5|10531|10533|10531.5|10532|10530.5|68
1685407200000|2023-05-30 00:40:00|10533|10531.5|10532.5|10531|10533|10531.5|10532.5|10531|263
1685407500000|2023-05-30 00:45:00|||||||||45
1685407800000|2023-05-30 00:50:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|30
1685408100000|2023-05-30 00:55:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|4
1685408400000|2023-05-30 01:00:00|10532|10530.5|10532|10530.5|10532.5|10531|10532|10530.5|14
1685408700000|2023-05-30 01:05:00||10530||10530.5||10530.5||10530|101
1685409000000|2023-05-30 01:10:00|10531.5|10530|10531.5|10530|10531.5|10530.5|10531.5|10530|28
1685409600000|2023-05-30 01:20:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530.5|33
1685410200000|2023-05-30 01:30:00|||||||||1
1685410500000|2023-05-30 01:35:00|10532.5|10531|10532|10530.5|10532.5|10531|10532|10530.5|30
1685410800000|2023-05-30 01:40:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10530.5|1
1685411100000|2023-05-30 01:45:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|26
1685411400000|2023-05-30 01:50:00|||||||||113
1685411700000|2023-05-30 01:55:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531|97
1685412000000|2023-05-30 02:00:00|10532.5|10531|10533|10531.5|10533|10531.5|10532.5|10531|15
1685412300000|2023-05-30 02:05:00|||||||||1
1685412600000|2023-05-30 02:10:00|||||||||2
1685413500000|2023-05-30 02:25:00|10533.5||10533||10533.5||10533||36
1685413800000|2023-05-30 02:30:00|10533.5|10532|10533.5|10531.5|10533.5|10532|10533.5|10531.5|152
1685414100000|2023-05-30 02:35:00|10533||10533||10533||10533||0
1685414400000|2023-05-30 02:40:00|||||||||1
1685414700000|2023-05-30 02:45:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|28
1685415000000|2023-05-30 02:50:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|220
1685416500000|2023-05-30 03:15:00|||||||||1
1685416800000|2023-05-30 03:20:00|||||||||1
1685417100000|2023-05-30 03:25:00|10533.5|10532|10534.5|10533|10534.5|10533|10533.5|10532|259
1685417400000|2023-05-30 03:30:00|||||||||100
1685417700000|2023-05-30 03:35:00|10534|10532.5|10534|10532.5|10534|10532.5|10534|10532.5|34
1685418000000|2023-05-30 03:40:00|||||||||8
1685418600000|2023-05-30 03:50:00|||||||||11
1685418900000|2023-05-30 03:55:00|||||||||1
1685419200000|2023-05-30 04:00:00|||||||||2
1685419500000|2023-05-30 04:05:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|28
1685419800000|2023-05-30 04:10:00|||||||||57
1685420100000|2023-05-30 04:15:00|||||||||2
1685420400000|2023-05-30 04:20:00|||||||||2
1685420700000|2023-05-30 04:25:00|||||||||2
1685421300000|2023-05-30 04:35:00|||||||||1
1685421600000|2023-05-30 04:40:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|68
1685421900000|2023-05-30 04:45:00|||||||||1
1685422200000|2023-05-30 04:50:00|10534|10532.5|10534|10532.5|10534|10532.5|10534|10532.5|28
1685422500000|2023-05-30 04:55:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|36
1685422800000|2023-05-30 05:00:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|147
1685423400000|2023-05-30 05:10:00|||||||||1
1685423700000|2023-05-30 05:15:00|10534|10532.5|10534|10532.5|10534|10532.5|10533.5|10532|80
1685424000000|2023-05-30 05:20:00|10533.5|10532|10534|10532.5|10534|10532.5|10533.5|10532|60
1685424300000|2023-05-30 05:25:00|10534.5|10533|10534|10532.5|10534.5|10533|10534|10532.5|349
1685424600000|2023-05-30 05:30:00|||||||||1
1685425200000|2023-05-30 05:40:00|||||||||34
1685425500000|2023-05-30 05:45:00|||||||||77
1685425800000|2023-05-30 05:50:00|10534.5|10533|10534.5|10533|10534.5|10533|10534|10532.5|503
1685426100000|2023-05-30 05:55:00|10534|10532.5|10534|10532.5|10534.5|10532.5|10533.5|10532|77
1685426400000|2023-05-30 06:00:00|10533.5|10532|10532.5|10531|10533.5|10532|10532|10530.5|620
1685426700000|2023-05-30 06:05:00|10532|10530.5|10533|10531.5|10533|10531.5|10532|10530.5|422
1685427000000|2023-05-30 06:10:00|10532.5|10531|10532.5|10531|10532.5|10531|10532|10530.5|203
1685427300000|2023-05-30 06:15:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|190
1685427600000|2023-05-30 06:20:00|10532|10530.5|10531.5|10530|10532.5|10531|10531.5|10530|494
1685427900000|2023-05-30 06:25:00|10532|10530.5|10533|10531.5|10533.5|10532|10532|10530.5|771
1685428200000|2023-05-30 06:30:00|10532.5|10531|10531.5|10530|10533|10531.5|10531.5|10530|594
1685428500000|2023-05-30 06:35:00|10531|10529.5|10534|10532.5|10534|10532.5|10531|10529.5|1296
1685428800000|2023-05-30 06:40:00|10533.5|10532|10534|10532.5|10534.5|10533|10533.5|10532|1108
1685429100000|2023-05-30 06:45:00|10534.5|10533|10533.5|10532|10534.5|10533|10533|10531.5|1095
1685429400000|2023-05-30 06:50:00|10533|10531.5|10533|10531.5|10533.5|10532|10533|10531.5|964
1685429700000|2023-05-30 06:55:00|10533.5|10532|10534.5|10533|10535|10533.5|10533|10531.5|1255
1685430000000|2023-05-30 07:00:00|10538|10536.5|10540|10538.5|10540|10538.5|10536|10534.5|13821
1685430300000|2023-05-30 07:05:00|10539.5|10538|10538|10536.5|10540|10538.5|10538|10536.5|6884
1685430600000|2023-05-30 07:10:00|10538.5|10537|10541|10539.5|10541|10539.5|10538|10536.5|3863
1685430900000|2023-05-30 07:15:00|10540.5|10539|10540|10538.5|10541|10539.5|10539|10537.5|2463
1685431200000|2023-05-30 07:20:00|10540.5|10539|10540|10538.5|10542|10540.5|10540|10538.5|3075
1685431500000|2023-05-30 07:25:00|10539.5|10538|10540|10538.5|10541|10539.5|10539.5|10538|2504
1685431800000|2023-05-30 07:30:00|10540.5|10539|10539.5|10538|10540.5|10539|10539|10537.5|2728
1685432100000|2023-05-30 07:35:00|10540|10538.5|10540|10538.5|10540|10538.5|10539|10537.5|1382
1685432400000|2023-05-30 07:40:00|10539.5|10538|10540.5|10539|10541.5|10540|10539.5|10538|1679
1685432700000|2023-05-30 07:45:00|10541|10539.5|10540.5|10539|10541|10539.5|10540|10538.5|1267
1685433000000|2023-05-30 07:50:00|10541|10539.5|10542|10540.5|10542.5|10541|10540.5|10539|3023
1685433300000|2023-05-30 07:55:00|10542.5|10541|10542.5|10541|10543|10541.5|10542|10540.5|4811
1685433600000|2023-05-30 08:00:00|10542|10540.5|10541.5|10540|10542|10540.5|10541|10539.5|2994
1685433900000|2023-05-30 08:05:00|10541|10539.5|10541|10539.5|10541.5|10540|10540|10538.5|2705
1685434200000|2023-05-30 08:10:00|10541.5|10540|10541|10539.5|10541.5|10540|10540.5|10539|3178
1685434500000|2023-05-30 08:15:00|10541.5|10540|10540|10538.5|10541.5|10540|10539.5|10538|2870
1685434800000|2023-05-30 08:20:00|10539.5|10538|10540|10538.5|10541|10539.5|10539.5|10538|8279
1685435100000|2023-05-30 08:25:00|10540.5|10539|10540|10538.5|10540.5|10539|10539.5|10538|26105
1685435400000|2023-05-30 08:30:00|10540.5|10539|10540|10538.5|10540.5|10539|10539.5|10538|10897
1685435700000|2023-05-30 08:35:00|10540.5|10538|10539|10537|10540.5|10538.5|10539|10537|7941
1685436000000|2023-05-30 08:40:00|10538.5|10537.5|10539|10537.5|10539.5|10538|10538.5|10537|4966
1685436300000|2023-05-30 08:45:00|10539.5|10538|10539.5|10538|10540|10538.5|10539|10537.5|6956
1685436600000|2023-05-30 08:50:00|10539|10537.5|10538|10536.5|10539.5|10537.5|10537.5|10536|4332
1685436900000|2023-05-30 08:55:00|10538.5|10536|10537.5|10536|10538.5|10536.5|10537.5|10536|2882
1685437200000|2023-05-30 09:00:00|10538|10536.5|10538|10536.5|10538.5|10537|10536.5|10535|4491
1685437500000|2023-05-30 09:05:00|10537.5|10536|10538.5|10537|10539|10537.5|10537.5|10536|4414
1685437800000|2023-05-30 09:10:00|10539|10537.5|10538|10536.5|10539|10537.5|10537.5|10536|6964
1685438100000|2023-05-30 09:15:00|10538.5|10537|10539.5|10538|10540|10538.5|10538|10537|2912
1685438400000|2023-05-30 09:20:00|10540|10538.5|10541|10539.5|10541|10539.5|10539.5|10538|13809
1685438700000|2023-05-30 09:25:00|10540.5|10539|10542|10540.5|10542|10540.5|10540.5|10539|4075
1685439000000|2023-05-30 09:30:00|10541.5|10540|10541|10539.5|10542.5|10541|10540.5|10539|3594
1685439300000|2023-05-30 09:35:00|10541.5|10539|10540.5|10539|10541.5|10540|10540.5|10539|5966
1685439600000|2023-05-30 09:40:00|10541|10539.5|10540|10538.5|10541|10539.5|10539.5|10538|1461
1685439900000|2023-05-30 09:45:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|4637
1685440200000|2023-05-30 09:50:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|3479
1685440500000|2023-05-30 09:55:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|780
1685440800000|2023-05-30 10:00:00|10540.5|10539|10540.5|10539|10541.5|10540|10540|10538.5|3778
1685441100000|2023-05-30 10:05:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|2191
1685441400000|2023-05-30 10:10:00|10540|10538.5|10540|10538.5|10540.5|10539|10539.5|10538|2069
1685441700000|2023-05-30 10:15:00|10540.5|10539|10540|10538.5|10540.5|10539|10539.5|10538|1306
1685442000000|2023-05-30 10:20:00|10539.5|10538|10539.5|10538|10540|10538.5|10539.5|10538|847
1685442300000|2023-05-30 10:25:00|10539|10537.5|10539.5|10538|10539.5|10538|10539|10537.5|269
1685442600000|2023-05-30 10:30:00|10539|10537.5|10539.5|10538|10539.5|10538|10539|10537.5|1381
1685442900000|2023-05-30 10:35:00|10539|10537.5|10539.5|10538|10539.5|10538|10539|10537.5|136
1685443200000|2023-05-30 10:40:00|10539|10537.5|10539|10537.5|10539.5|10538|10539|10537.5|1682
1685443500000|2023-05-30 10:45:00|10539.5|10538|10540.5|10539|10541|10539.5|10539.5|10538|1351
1685443800000|2023-05-30 10:50:00|10541|10539.5|10541.5|10540|10541.5|10540|10541|10539.5|1111
1685444100000|2023-05-30 10:55:00|10542|10539.5|10542.5|10541|10542.5|10541|10541.5|10539.5|2328
1685444400000|2023-05-30 11:00:00|10543|10541.5|10543|10541.5|10543|10541.5|10542|10540.5|3536
1685444700000|2023-05-30 11:05:00|10542.5|10541|10542.5|10541|10543|10541.5|10542.5|10541|3115
1685445000000|2023-05-30 11:10:00|10542|10540.5|10541|10539.5|10542.5|10541|10541|10539.5|2960
1685445300000|2023-05-30 11:15:00|10541.5|10540|10540.5|10539|10541.5|10540|10540.5|10539|1721
1685445600000|2023-05-30 11:20:00|10541|10539.5|10541|10539.5|10541|10539.5|10540.5|10539|1814
1685445900000|2023-05-30 11:25:00|10541.5|10540|10541|10539.5|10541.5|10540|10541|10539.5|2821
1685446200000|2023-05-30 11:30:00|10541.5|10540|10543|10541.5|10543|10541.5|10541|10539.5|4965
1685446500000|2023-05-30 11:35:00|10542.5|10541|10542|10540.5|10542.5|10541|10542|10540.5|2388
1685446800000|2023-05-30 11:40:00|10542.5|10541|10542|10540.5|10542.5|10541|10541.5|10540|3183
1685447100000|2023-05-30 11:45:00|10541.5|10540|10541.5|10540|10541.5|10540|10541|10539.5|3439
1685447400000|2023-05-30 11:50:00|10541|10539.5|10542.5|10541|10543|10541.5|10541|10539.5|8481
1685447700000|2023-05-30 11:55:00|10542|10540.5|10543|10541.5|10543|10541.5|10542|10540.5|2000
1685448000000|2023-05-30 12:00:00|10542.5|10541|10542.5|10541|10543|10541.5|10542|10540.5|2196
1685448300000|2023-05-30 12:05:00|10543|10541.5|10542|10540.5|10543|10541.5|10542|10540.5|1260
1685448600000|2023-05-30 12:10:00|10541.5|10540|10542.5|10541|10542.5|10541|10541.5|10540|2531
1685448900000|2023-05-30 12:15:00|10543|10541.5|10542.5|10541|10543.5|10542|10542.5|10541|884
1685449200000|2023-05-30 12:20:00|10543|10541.5|10542.5|10541|10543|10541.5|10542.5|10541|1328
1685449500000|2023-05-30 12:25:00|10542|10540.5|10542.5|10541|10542.5|10541|10542|10540.5|463
1685449800000|2023-05-30 12:30:00|10542|10540.5|10542|10540.5|10542.5|10541|10542|10540.5|2610
1685450100000|2023-05-30 12:35:00|10541.5|10540|10541.5|10540|10542|10540.5|10541|10539.5|2688
1685450400000|2023-05-30 12:40:00|10542|10540.5|10541.5|10540|10542|10540.5|10541.5|10540|1069
1685450700000|2023-05-30 12:45:00|10542|10540.5|10542.5|10541|10542.5|10541|10541|10539.5|3158
1685451000000|2023-05-30 12:50:00|10543|10541.5|10541|10539.5|10543|10541.5|10541|10539.5|2031
1685451300000|2023-05-30 12:55:00|10541.5|10540|10542.5|10541|10542.5|10541|10541|10539.5|2110
1685451600000|2023-05-30 13:00:00|10542|10540.5|10541.5|10540|10542|10540.5|10541|10539.5|2455
1685451900000|2023-05-30 13:05:00|10542|10540.5|10542|10540.5|10542.5|10541|10541|10539.5|8629
1685452200000|2023-05-30 13:10:00|10542.5|10541|10541.5|10540|10542.5|10541|10541.5|10540|2297
1685452500000|2023-05-30 13:15:00|10541|10539.5|10541.5|10540|10542|10540|10541|10539.5|3203
1685452800000|2023-05-30 13:20:00|10541|10539.5|10541|10539.5|10541.5|10540|10541|10539.5|2691
1685453100000|2023-05-30 13:25:00|10540.5|10539|10539.5|10538|10540.5|10539|10539.5|10537.5|3756
1685453400000|2023-05-30 13:30:00|10539|10537.5|10539|10537.5|10539.5|10538|10539|10537.5|4436
1685453700000|2023-05-30 13:35:00|10539.5|10538|10540|10538.5|10540|10538.5|10539|10537.5|6760
1685454000000|2023-05-30 13:40:00|10540.5|10539|10541.5|10540|10542|10540.5|10540.5|10539|3983
1685454300000|2023-05-30 13:45:00|10542|10540.5|10542|10540.5|10542.5|10541|10541|10539.5|2781
1685454600000|2023-05-30 13:50:00|10541.5|10540|10543|10541.5|10543|10541.5|10541.5|10540|4047
1685454900000|2023-05-30 13:55:00|10543.5|10542|10543|10541|10543.5|10542|10542|10540.5|5606
1685455200000|2023-05-30 14:00:00|10541.5|10541.5|10543|10541.5|10543.5|10542|10541|10539.5|4117
1685455500000|2023-05-30 14:05:00|10542.5|10541|10543|10541.5|10543.5|10542|10542.5|10541|1924
1685455800000|2023-05-30 14:10:00|10542.5|10541|10542.5|10541|10543|10541.5|10542|10540.5|3526
1685456100000|2023-05-30 14:15:00|10542|10540.5|10542|10540.5|10542.5|10541|10542|10540.5|496
1685456400000|2023-05-30 14:20:00|10542.5|10541|10542.5|10541|10542.5|10541|10542|10540.5|1000
1685456700000|2023-05-30 14:25:00|10542|10540.5|10544|10542.5|10544|10542.5|10542|10540.5|4665
1685457000000|2023-05-30 14:30:00|10544.5|10543|10545|10543.5|10545.5|10544|10544|10542.5|4279
1685457300000|2023-05-30 14:35:00|10544.5|10543|10544|10542.5|10545|10543.5|10544|10542.5|3130
1685457600000|2023-05-30 14:40:00|10544.5|10543|10544.5|10543|10545|10543.5|10544|10542.5|2523
1685457900000|2023-05-30 14:45:00|10544|10542.5|10543.5|10542|10544.5|10543|10543.5|10542|4337
1685458200000|2023-05-30 14:50:00|10543|10541.5|10543.5|10542|10544|10542.5|10543|10541.5|3813
1685458500000|2023-05-30 14:55:00|10544|10542.5|10545|10543.5|10545|10543.5|10543.5|10542|3057
1685458800000|2023-05-30 15:00:00|10544.5|10543|10547|10545.5|10547|10545.5|10544.5|10543|3696
1685459100000|2023-05-30 15:05:00|10546.5|10545|10547|10545.5|10547|10545.5|10546.5|10545|2391
1685459400000|2023-05-30 15:10:00|10546.5|10545|10548|10546.5|10548|10546.5|10546.5|10545|7900
1685459700000|2023-05-30 15:15:00|10547.5|10546|10548|10546.5|10548|10546.5|10547|10545.5|5373
1685460000000|2023-05-30 15:20:00|10548.5|10547|10548.5|10547|10549|10547.5|10548|10546.5|2592
1685460300000|2023-05-30 15:25:00|10548|10546.5|10548|10546.5|10548.5|10547|10548|10546.5|2156
1685460600000|2023-05-30 15:30:00|10548.5|10547|10548|10546.5|10548.5|10547|10547|10545.5|1828
1685460900000|2023-05-30 15:35:00|10547.5|10546|10547|10545.5|10548|10546.5|10547|10545.5|5955
1685461200000|2023-05-30 15:40:00|10547.5|10546|10547.5|10546|10547.5|10546|10547|10545.5|4809
1685461500000|2023-05-30 15:45:00|10548|10546.5|10547.5|10546|10548|10546.5|10547.5|10546|1305
1685461800000|2023-05-30 15:50:00|10548|10546.5|10548|10546.5|10548|10546.5|10548|10546|1608
1685462100000|2023-05-30 15:55:00|10548.5|10547|10548.5|10547|10548.5|10547|10548.5|10547|1089
1685462400000|2023-05-30 16:00:00|10548|10546.5|10549.5|10547.5|10549.5|10548|10548|10546.5|1131
1685462700000|2023-05-30 16:05:00|10550|10548|10549.5|10548|10550|10548.5|10549.5|10548|514
1685463000000|2023-05-30 16:10:00|||||||||165
1685463300000|2023-05-30 16:15:00|10549|10547.5|10549.5|10548|10550|10548.5|10549|10547.5|1058
1685463600000|2023-05-30 16:20:00|10549|10547.5|10549.5|10548|10549.5|10548|10549|10547.5|1273
1685463900000|2023-05-30 16:25:00|10549|10547.5|10549.5|10548|10549.5|10548|10549|10547.5|587
1685464200000|2023-05-30 16:30:00|10549|10547.5|10549|10547.5|10549.5|10548|10549|10547.5|587
1685464500000|2023-05-30 16:35:00|10548.5|10547|10549|10547.5|10549|10547.5|10548.5|10547|112
1685464800000|2023-05-30 16:40:00|10549.5|10547|10549|10547.5|10549.5|10547.5|10548.5|10547|572
1685465100000|2023-05-30 16:45:00|10548.5|10547|10549|10547.5|10549|10547.5|10548.5|10547|41
1685465400000|2023-05-30 16:50:00|10548.5|10547|10549|10547.5|10549|10547.5|10548.5|10547|492
1685465700000|2023-05-30 16:55:00|||||||||807
1685466000000|2023-05-30 17:00:00|10549.5|10548|10549|10547.5|10549.5|10548|10549|10547.5|61
1685466300000|2023-05-30 17:05:00|||||||||6
1685466600000|2023-05-30 17:10:00|10549.5|10548|10550.5|10549|10550.5|10549|10549.5|10548|367
1685466900000|2023-05-30 17:15:00|||||||||9
1685467200000|2023-05-30 17:20:00|10550|10548.5|10550|10548.5|10550|10548.5|10549.5|10548|525
1685467500000|2023-05-30 17:25:00|10550.5|10549|10551|10549.5|10551|10549.5|10550|10548.5|324
1685467800000|2023-05-30 17:30:00|10550.5|10549|10550.5|10549|10550.5|10549|10550|10548.5|481
1685468100000|2023-05-30 17:35:00|10551|10549.5|10551|10549.5|10551|10549.5|10550.5|10549|75
1685468400000|2023-05-30 17:40:00|10550.5|10549|10550.5|10549|10550.5|10549|10550.5|10549|12
1685468700000|2023-05-30 17:45:00|||||||||46
1685469000000|2023-05-30 17:50:00|10551|10549.5|10551.5|10550|10551.5|10550|10550.5|10549|210
1685469300000|2023-05-30 17:55:00|10551|10549.5|10551|10549.5|10551|10549.5|10550.5|10549|278
1685469600000|2023-05-30 18:00:00|10550.5|10549|10551.5|10550|10551.5|10550|10550.5|10549|126
1685469900000|2023-05-30 18:05:00|10551|10549.5|10551|10549|10551|10549.5|10550.5|10549|59
1685470200000|2023-05-30 18:10:00|10550.5|10549.5|10550.5|10549|10551|10549.5|10550.5|10549|107
1685470500000|2023-05-30 18:15:00|10550|10548.5|10550|10548.5|10550|10548.5|10550|10548.5|40
1685470800000|2023-05-30 18:20:00|||||||||20
1685471100000|2023-05-30 18:25:00|||||||||1
1685471400000|2023-05-30 18:30:00|||||||||52
1685471700000|2023-05-30 18:35:00|10550.5|10549|10550|10548.5|10550.5|10549|10550|10548.5|259
1685472000000|2023-05-30 18:40:00|||||||||5
1685472300000|2023-05-30 18:45:00|10549.5|10548|10550.5|10549|10550.5|10549|10549.5|10548|182
1685472600000|2023-05-30 18:50:00|10550|10548.5|10550|10548.5|10550|10549|10550|10548.5|141
1685472900000|2023-05-30 18:55:00|10550.5|10549|10550.5|10549|10550.5|10549|10550.5|10549|61
1685473200000|2023-05-30 19:00:00|10550|10548.5|10550.5|10549|10550.5|10549|10550|10548.5|370
1685473500000|2023-05-30 19:05:00|10551|10549.5|10550.5|10549|10551|10549.5|10550.5|10549|219
1685473800000|2023-05-30 19:10:00|||||||||36
1685474100000|2023-05-30 19:15:00||10548.5||10549||10549||10548.5|9
1685474400000|2023-05-30 19:20:00|10550|10548.5|10550.5|10549|10550.5|10549|10550|10548.5|56
1685474700000|2023-05-30 19:25:00|10550|10548.5|10550.5|10549|10550.5|10549|10550|10548.5|149
1685475000000|2023-05-30 19:30:00|||||||||1
1685475300000|2023-05-30 19:35:00|||||||||1
1685475600000|2023-05-30 19:40:00|||||||||1
1685475900000|2023-05-30 19:45:00|10550|10548.5|10550.5|10549|10550.5|10549|10550|10548.5|85
1685476200000|2023-05-30 19:50:00|||||||||12
1685476500000|2023-05-30 19:55:00|||||||||251
1685492100000|2023-05-31 00:15:00|10550|10548.5|10550|10548.5|10550.5|10549|10550|10548.5|284
1685492400000|2023-05-31 00:20:00|10550.5|10549|10550.5|10549|10550.5|10549|10550|10548.5|194
1685493000000|2023-05-31 00:30:00|10551|10549.5|10550.5|10549|10551.5|10549.5|10550.5|10549|626
1685493600000|2023-05-31 00:40:00|10551|10549.5|10551|10549.5|10551|10549.5|10550.5|10549|311
1685494200000|2023-05-31 00:50:00|||||||||1
1685494500000|2023-05-31 00:55:00|||||||||1
1685494800000|2023-05-31 01:00:00|10551.5|10550|10551.5|10550|10551.5|10550|10551.5|10550|24
1685495100000|2023-05-31 01:05:00|||||||||2
1685495700000|2023-05-31 01:15:00|10552|10550.5|10552|10550.5|10552|10550.5|10551.5|10550.5|20
1685496000000|2023-05-31 01:20:00|||||||||17
1685496300000|2023-05-31 01:25:00|||||||||3
1685496600000|2023-05-31 01:30:00|10551.5|10550|10552|10550.5|10552|10550.5|10550.5|10549|125
1685496900000|2023-05-31 01:35:00|||||||||25
1685497200000|2023-05-31 01:40:00|||||||||48
1685497500000|2023-05-31 01:45:00|10552.5|10551|10552|10550.5|10553|10551.5|10552|10550.5|275
1685497800000|2023-05-31 01:50:00|||||||||2
1685498100000|2023-05-31 01:55:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550.5|66
1685498400000|2023-05-31 02:00:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550.5|42
1685498700000|2023-05-31 02:05:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550.5|121
1685499000000|2023-05-31 02:10:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550.5|268
1685499300000|2023-05-31 02:15:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550.5|167
1685499900000|2023-05-31 02:25:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550.5|40
1685500200000|2023-05-31 02:30:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550.5|30
1685500500000|2023-05-31 02:35:00|10552.5|10551|10552.5|10551|10552.5|10551|10552.5|10551|9
1685502300000|2023-05-31 03:05:00|10553|10551.5|10553|10551.5|10553|10551.5|10553|10551.5|55
1685502600000|2023-05-31 03:10:00|||||||||1
1685502900000|2023-05-31 03:15:00|10553.5|10552|10553.5|10552|10553.5|10552|10553.5|10552|243
1685503500000|2023-05-31 03:25:00|10553|10551.5|10553|10551.5|10553|10551.5|10553|10551.5|94
1685503800000|2023-05-31 03:30:00|10553.5|10552|10553.5|10552|10553.5|10552|10553.5|10552|11
1685504100000|2023-05-31 03:35:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|120
1685504400000|2023-05-31 03:40:00|10553.5|10552|10553.5|10552|10554|10552.5|10553.5|10552|116
1685505300000|2023-05-31 03:55:00|||||||||1
1685505900000|2023-05-31 04:05:00|||||||||87
1685506500000|2023-05-31 04:15:00|||||||||13
1685506800000|2023-05-31 04:20:00|10553|10551.5|10553.5|10552|10553.5|10552|10553|10551.5|120
1685507100000|2023-05-31 04:25:00|10553|10551.5|10553.5|10552|10553.5|10552|10553|10551.5|289
1685507400000|2023-05-31 04:30:00||10551.5||10552||10552||10551.5|19
1685508900000|2023-05-31 04:55:00|||||||||20
1685509200000|2023-05-31 05:00:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|92
1685509500000|2023-05-31 05:05:00|10554.5|10553|10554|10552.5|10554.5|10553|10554|10552.5|294
1685509800000|2023-05-31 05:10:00|||||||||10
1685510100000|2023-05-31 05:15:00|10554.5|10553|10554|10552.5|10554.5|10553|10554|10552.5|338
1685510400000|2023-05-31 05:20:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|712
1685510700000|2023-05-31 05:25:00|10555|10553.5|10559.5|10558|10561|10559.5|10555|10553.5|3044
1685511000000|2023-05-31 05:30:00|10560|10558.5|10565|10563.5|10565|10563.5|10557.5|10556|2438
1685511300000|2023-05-31 05:35:00|10564.5|10563|10561.5|10560|10564.5|10563.5|10561.5|10559.5|1378
1685511600000|2023-05-31 05:40:00|10562|10559.5|10562|10560.5|10563|10561.5|10561.5|10559.5|344
1685511900000|2023-05-31 05:45:00|10561.5|10560|10561.5|10560|10562|10560.5|10561|10559|903
1685512200000|2023-05-31 05:50:00|10561|10559.5|10560|10558.5|10561.5|10560|10560|10558.5|879
1685512500000|2023-05-31 05:55:00|10559.5|10558|10560|10558.5|10560.5|10559|10558|10556.5|375
1685512800000|2023-05-31 06:00:00|10559.5|10558|10559|10557.5|10561.5|10560|10557.5|10556|2240
1685513100000|2023-05-31 06:05:00|10558.5|10557|10557|10555.5|10559.5|10558|10557|10555.5|2285
1685513400000|2023-05-31 06:10:00|10557.5|10556|10558.5|10557|10559.5|10558|10557.5|10556|2077
1685513700000|2023-05-31 06:15:00|10559|10556.5|10558.5|10557|10559.5|10557.5|10557|10555.5|1411
1685514000000|2023-05-31 06:20:00|10559|10557.5|10559.5|10558|10561|10559.5|10559|10557.5|2090
1685514300000|2023-05-31 06:25:00|10560|10558.5|10560.5|10559|10561|10559.5|10558.5|10557|1482
1685514600000|2023-05-31 06:30:00|10561|10559.5|10559.5|10558|10561|10559.5|10559|10557.5|2093
1685514900000|2023-05-31 06:35:00|10560|10558.5|10560.5|10559|10562|10560.5|10559.5|10558|1736
1685515200000|2023-05-31 06:40:00|10561|10559.5|10562.5|10561|10562.5|10561|10561|10559.5|3045
1685515500000|2023-05-31 06:45:00|10563.5|10563.5|10565|10563.5|10568|10566.5|10563|10561.5|8951
1685515800000|2023-05-31 06:50:00|10564.5|10563|10562|10560.5|10565.5|10564|10561.5|10560|3586
1685516100000|2023-05-31 06:55:00|10562.5|10561|10562.5|10561|10563|10561.5|10562|10560.5|2444
1685516400000|2023-05-31 07:00:00|10562|10560.5|10564|10562.5|10564|10562.5|10560.5|10559|6438
1685516700000|2023-05-31 07:05:00|10563.5|10562|10563.5|10561.5|10564|10562.5|10561|10559.5|1986
1685517000000|2023-05-31 07:10:00|10563|10562|10562.5|10561|10564.5|10563|10562.5|10561|1751
1685517300000|2023-05-31 07:15:00|10562|10560.5|10563|10561.5|10563|10561.5|10560.5|10558.5|2397
1685517600000|2023-05-31 07:20:00|10562.5|10561|10563.5|10562|10563.5|10562|10562|10560.5|3296
1685517900000|2023-05-31 07:25:00|10563|10561.5|10562.5|10561|10564|10562.5|10561.5|10560|2474
1685518200000|2023-05-31 07:30:00|10562|10560.5|10563|10561.5|10565|10563.5|10562|10560.5|2854
1685518500000|2023-05-31 07:35:00|10563.5|10561|10562|10560.5|10563.5|10561.5|10562|10560.5|1513
1685518800000|2023-05-31 07:40:00|10562.5|10561|10563.5|10562|10564|10562.5|10562|10560.5|3717
1685519100000|2023-05-31 07:45:00|10563|10561.5|10561.5|10560|10564|10562.5|10561.5|10560|3711
1685519400000|2023-05-31 07:50:00|10561|10559.5|10562|10560.5|10562.5|10561|10561|10559.5|22102
1685519700000|2023-05-31 07:55:00|10562.5|10561|10561.5|10560|10562.5|10561|10561|10559.5|8442
1685520000000|2023-05-31 08:00:00|10562|10560.5|10563.5|10562|10564|10562.5|10561|10559.5|5336
1685520300000|2023-05-31 08:05:00|10564|10562.5|10563.5|10562|10564|10562.5|10562.5|10561|3316
1685520600000|2023-05-31 08:10:00|10564|10562.5|10563|10561.5|10564|10562.5|10563|10561.5|5655
1685520900000|2023-05-31 08:15:00|10563.5|10562|10564|10562.5|10565.5|10564|10563.5|10561.5|6249
1685521200000|2023-05-31 08:20:00|10563.5|10562|10563|10561.5|10564.5|10562.5|10563|10561.5|5016
1685521500000|2023-05-31 08:25:00|10562.5|10561|10562|10560.5|10562.5|10561|10562|10560.5|4464
1685521800000|2023-05-31 08:30:00|10562.5|10561|10561|10559.5|10562.5|10561|10561|10559.5|4446
1685522100000|2023-05-31 08:35:00|10561.5|10560|10560.5|10559|10562|10560.5|10560|10558.5|14376
1685522400000|2023-05-31 08:40:00|10560|10558.5|10559.5|10558|10560|10558.5|10559|10557.5|3228
1685522700000|2023-05-31 08:45:00|10559|10557.5|10560|10558.5|10560|10558.5|10559|10557.5|4311
1685523000000|2023-05-31 08:50:00|10559.5|10558|10559.5|10558|10560|10558.5|10559|10557.5|13641
1685523300000|2023-05-31 08:55:00|10560|10558.5|10559|10557.5|10560|10558.5|10559|10557.5|4992
1685523600000|2023-05-31 09:00:00|10558|10556.5|10555.5|10554|10558|10556.5|10554.5|10553|12318
1685523900000|2023-05-31 09:05:00|10556|10554.5|10557.5|10556|10557.5|10556|10555.5|10554|3663
1685524200000|2023-05-31 09:10:00|10558|10556.5|10559|10557.5|10559|10557.5|10557.5|10556|2231
1685524500000|2023-05-31 09:15:00|10558.5|10557|10560|10558.5|10560.5|10559|10558.5|10557|2589
1685524800000|2023-05-31 09:20:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|3391
1685525100000|2023-05-31 09:25:00|10560|10558.5|10559.5|10558|10560.5|10559|10559.5|10558|2070
1685525400000|2023-05-31 09:30:00|10559|10557.5|10559.5|10558|10559.5|10558|10558|10556.5|2461
1685525700000|2023-05-31 09:35:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|2886
1685526000000|2023-05-31 09:40:00|10560|10558.5|10559.5|10558|10560.5|10559|10559|10557.5|1131
1685526300000|2023-05-31 09:45:00|10560|10558.5|10560|10558.5|10560|10558.5|10559.5|10558|1094
1685526600000|2023-05-31 09:50:00|10559.5|10558|10561|10559.5|10561|10559.5|10559.5|10558|2993
1685526900000|2023-05-31 09:55:00|10560.5|10559|10561.5|10560|10561.5|10560|10560.5|10559|2882
1685527200000|2023-05-31 10:00:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|2093
1685527500000|2023-05-31 10:05:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|3554
1685527800000|2023-05-31 10:10:00|10562|10560.5|10563|10561.5|10563|10561.5|10562|10560.5|3978
1685528100000|2023-05-31 10:15:00|10563.5|10562|10564|10562.5|10564|10562.5|10562.5|10561|3535
1685528400000|2023-05-31 10:20:00|10564.5|10563|10565|10563.5|10565.5|10564|10564|10562.5|3910
1685528700000|2023-05-31 10:25:00|10565.5||10565||10565.5||10565||3447
1685529000000|2023-05-31 10:30:00|10565.5|10564|10564.5|10563|10565.5|10564|10564.5|10563|3913
1685529300000|2023-05-31 10:35:00|10565|10563.5|10564.5|10563|10565|10563.5|10564.5|10563|2639
1685529600000|2023-05-31 10:40:00|10565|10563.5|10563.5|10562|10565|10563.5|10563.5|10562|2632
1685529900000|2023-05-31 10:45:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|3072
1685530200000|2023-05-31 10:50:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|904
1685530500000|2023-05-31 10:55:00|10564|10562.5|10563.5|10562|10564|10562.5|10563.5|10562|2642
1685530800000|2023-05-31 11:00:00|10564|10562.5|10563.5|10562|10564|10562.5|10563.5|10562|550
1685531100000|2023-05-31 11:05:00|10563|10561.5|10563|10561.5|10563.5|10562|10563|10561.5|1023
1685531400000|2023-05-31 11:10:00|10563.5|10562|10563.5|10562|10563.5|10562|10563|10561.5|701
1685531700000|2023-05-31 11:15:00|10563|10561.5|10563.5|10562|10564|10562.5|10563|10561.5|722
1685532000000|2023-05-31 11:20:00|10563|10561.5|10562.5|10561|10563.5|10562|10562.5|10561|3113
1685532300000|2023-05-31 11:25:00|10563|10561.5|10563|10561.5|10563.5|10562|10563|10561.5|640
1685532600000|2023-05-31 11:30:00|10562.5|10561|10562.5|10561|10562.5|10561|10562|10560.5|1139
1685532900000|2023-05-31 11:35:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|1703
1685533200000|2023-05-31 11:40:00|10562|10560.5|10562|10560.5|10562|10560.5|10562|10560.5|1120
1685533500000|2023-05-31 11:45:00|10562.5|10561|10563|10561.5|10563|10561.5|10562|10560.5|1929
1685533800000|2023-05-31 11:50:00|10562.5|10561|10562.5|10561|10563|10561.5|10562.5|10561|3467
1685534100000|2023-05-31 11:55:00|10563|10561.5|10563.5|10562|10563.5|10562|10562|10560.5|4639
1685534400000|2023-05-31 12:00:00|10563|10561.5|10563|10561.5|10563.5|10562|10562.5|10561|25036
1685534700000|2023-05-31 12:05:00|10563.5|10562|10563|10561.5|10563.5|10562|10563|10561.5|2006
1685535000000|2023-05-31 12:10:00|10562.5|10561|10562|10560.5|10563|10561.5|10561.5|10560|4977
1685535300000|2023-05-31 12:15:00|10561.5|10560|10561.5|10560|10562|10560.5|10561|10559.5|883
1685535600000|2023-05-31 12:20:00|10562|10560.5|10560.5|10559|10562|10560.5|10560.5|10559|2532
1685535900000|2023-05-31 12:25:00|10561|10559.5|10560.5|10559|10561|10559.5|10560|10558.5|4596
1685536200000|2023-05-31 12:30:00|10560|10558.5|10559.5|10558|10560.5|10558.5|10558.5|10557|3704
1685536500000|2023-05-31 12:35:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|3754
1685536800000|2023-05-31 12:40:00|10559|10557.5|10559|10557.5|10559.5|10558|10558|10556.5|5715
1685537100000|2023-05-31 12:45:00|10558.5|10557|10558|10556.5|10559|10557.5|10558|10556.5|3940
1685537400000|2023-05-31 12:50:00|10558.5|10557|10557.5|10556|10558.5|10557|10557.5|10556|2765
1685537700000|2023-05-31 12:55:00|10557|10555.5|10556.5|10555|10558|10556.5|10556.5|10555|2861
1685538000000|2023-05-31 13:00:00|10557|10555.5|10557|10555.5|10557|10555.5|10556.5|10555|2831
1685538300000|2023-05-31 13:05:00|10557.5|10556|10559|10557.5|10559|10557.5|10557|10555.5|5739
1685538600000|2023-05-31 13:10:00|10559.5|10558|10558|10556.5|10560|10558.5|10558|10556.5|3063
1685538900000|2023-05-31 13:15:00|10557.5|10556|10558|10556.5|10558.5|10557|10557.5|10556|2896
1685539200000|2023-05-31 13:20:00|10557.5|10556|10557|10555.5|10558|10556.5|10556.5|10555|3108
1685539500000|2023-05-31 13:25:00|10557.5|10556|10558.5|10556.5|10558.5|10557|10557|10555.5|4215
1685539800000|2023-05-31 13:30:00|10558|10557|10559|10557.5|10559|10557.5|10557.5|10556|2371
1685540100000|2023-05-31 13:35:00|10558.5|10557|10558|10556.5|10559|10557.5|10557.5|10556|3218
1685540400000|2023-05-31 13:40:00|10558.5|10557|10560|10558.5|10561|10559.5|10558.5|10557|7398
1685540700000|2023-05-31 13:45:00|10559.5|10558|10561|10559.5|10561|10559.5|10559.5|10558|5434
1685541000000|2023-05-31 13:50:00|10561.5|10560|10560.5|10559|10562.5|10560.5|10560|10558.5|7159
1685541300000|2023-05-31 13:55:00|10561|10559.5|10562|10560.5|10562|10560.5|10560.5|10559|5409
1685541600000|2023-05-31 14:00:00|10560.5|10559|10558|10556.5|10560.5|10559|10554.5|10552.5|14619
1685541900000|2023-05-31 14:05:00|10557.5|10556|10557.5|10556|10558|10556.5|10556|10554.5|5751
1685542200000|2023-05-31 14:10:00|10557|10555.5|10559.5|10558|10559.5|10558|10556.5|10555|3599
1685542500000|2023-05-31 14:15:00|10559|10557.5|10560.5|10559|10561|10559.5|10559|10557.5|2315
1685542800000|2023-05-31 14:20:00|10561|10559.5|10561.5|10560|10562|10560.5|10561|10559.5|3845
1685543100000|2023-05-31 14:25:00|10562|10560.5|10560|10558.5|10562.5|10561|10559.5|10558|4475
1685543400000|2023-05-31 14:30:00|10560.5|10559|10561|10559.5|10561.5|10560|10560|10558.5|4381
1685543700000|2023-05-31 14:35:00|10560.5|10559|10560.5|10559|10561.5|10560|10560|10558.5|2496
1685544000000|2023-05-31 14:40:00|10561|10559.5|10562.5|10561|10563.5|10562|10561|10559.5|4469
1685544300000|2023-05-31 14:45:00|10562|10560.5|10562.5|10561|10563|10561.5|10561.5|10560|3592
1685544600000|2023-05-31 14:50:00|10562|10560.5|10561|10559.5|10562.5|10561|10561|10559.5|4155
1685544900000|2023-05-31 14:55:00|10561.5|10560|10561|10559.5|10561.5|10560|10560.5|10559|3005
1685545200000|2023-05-31 15:00:00|10561.5|10560|10560|10558.5|10561.5|10560|10559.5|10558|4209
1685545500000|2023-05-31 15:05:00|10559.5|10558|10561.5|10560|10561.5|10560|10559.5|10558|5928
1685545800000|2023-05-31 15:10:00|10562|10560.5|10563|10561.5|10563|10561.5|10561.5|10560|8886
1685546100000|2023-05-31 15:15:00|10562.5|10561|10563|10561.5|10564|10562.5|10562.5|10561|8983
1685546400000|2023-05-31 15:20:00|10562.5|10561|10563|10561.5|10563|10561.5|10562.5|10561|2727
1685546700000|2023-05-31 15:25:00|10562.5|10561|10563.5|10562|10563.5|10562|10562.5|10561|4125
1685547000000|2023-05-31 15:30:00|10563|10561.5|10561.5|10560|10563|10561.5|10561|10559.5|3235
1685547300000|2023-05-31 15:35:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|1480
1685547600000|2023-05-31 15:40:00|10561|10559.5|10561|10559.5|10561.5|10560|10560.5|10559|2136
1685547900000|2023-05-31 15:45:00|10560.5|10559|10560.5|10559|10561|10559.5|10560|10558.5|2454
1685548200000|2023-05-31 15:50:00|10561|10559.5|10561|10559.5|10561|10559.5|10560.5|10559|1672
1685548500000|2023-05-31 15:55:00|10560.5|10559|10561|10559.5|10561.5|10560|10560.5|10559|2455
1685548800000|2023-05-31 16:00:00|10560.5|10559|10560.5|10559|10561|10559.5|10560.5|10559|359
1685549100000|2023-05-31 16:05:00|10561|10559.5|10560.5|10559|10561|10559.5|10560.5|10559|330
1685549400000|2023-05-31 16:10:00|||||||||899
1685549700000|2023-05-31 16:15:00|10560|10558.5|10560|10558.5|10560.5|10559|10560|10558.5|520
1685550000000|2023-05-31 16:20:00|10560.5|10559|10561|10559.5|10561.5|10560|10560.5|10558.5|1040
1685550300000|2023-05-31 16:25:00|10560.5|10559|10561.5|10560|10561.5|10560|10560.5|10559|985
1685550600000|2023-05-31 16:30:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|601
1685550900000|2023-05-31 16:35:00|10562|10560.5|10562|10560.5|10562|10560.5|10561.5|10560|485
1685551200000|2023-05-31 16:40:00|10561.5|10560|10562|10560.5|10562|10560.5|10561.5|10560|476
1685551500000|2023-05-31 16:45:00|10562.5|10561|10562.5|10561|10562.5|10561|10562|10560.5|275
1685551800000|2023-05-31 16:50:00|10563|10561.5|10563|10561.5|10563|10561.5|10562.5|10561|350
1685552100000|2023-05-31 16:55:00|10563.5|10562|10563|10561.5|10563.5|10562|10563|10561.5|392
1685552400000|2023-05-31 17:00:00|10562.5|10561|10562.5|10561|10563|10561|10562.5|10561|320
1685552700000|2023-05-31 17:05:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|182
1685553000000|2023-05-31 17:10:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|224
1685553300000|2023-05-31 17:15:00|10563|10561.5|10562|10560.5|10563|10561.5|10562|10560.5|257
1685553600000|2023-05-31 17:20:00|10561.5|10560|10562|10560.5|10562|10560.5|10561.5|10560|422
1685553900000|2023-05-31 17:25:00|10562.5|10561|10564|10562.5|10564|10562.5|10562.5|10561|998
1685554200000|2023-05-31 17:30:00|10563.5|10562|10563.5|10562|10564|10562.5|10563.5|10562|55
1685554500000|2023-05-31 17:35:00|10564|10562.5|10564.5|10563|10564.5|10563|10564|10562.5|780
1685554800000|2023-05-31 17:40:00|10564|10562.5|10564.5|10563|10564.5|10563|10564|10562.5|654
1685555100000|2023-05-31 17:45:00|10564|10562.5|10563.5|10562|10564|10562.5|10563.5|10562|832
1685555400000|2023-05-31 17:50:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|553
1685555700000|2023-05-31 17:55:00|10564|10562.5|10563|10561.5|10564|10562.5|10563|10561.5|260
1685556000000|2023-05-31 18:00:00|10563.5|10562|10563.5|10562|10564|10562.5|10563|10561.5|537
1685556300000|2023-05-31 18:05:00|10563|10561.5|10564|10562.5|10564|10562.5|10563|10561.5|1837
1685556600000|2023-05-31 18:10:00|10563.5|10562|10564|10562.5|10564|10562.5|10563.5|10562|74
1685556900000|2023-05-31 18:15:00|10563.5|10562|10564|10562.5|10564|10562.5|10563.5|10562|0
1685557200000|2023-05-31 18:20:00|10564.5|10563|10564.5|10563|10565|10563|10564.5|10563|250
1685557500000|2023-05-31 18:25:00|10565|10563.5|10564.5|10563|10565|10563.5|10564|10562.5|180
1685557800000|2023-05-31 18:30:00|10565|10562.5|10565|10563.5|10565|10563.5|10564|10562.5|147
1685558100000|2023-05-31 18:35:00|10564.5|10563|10564|10562.5|10564.5|10563|10564|10562.5|228
1685558700000|2023-05-31 18:45:00|10563.5|10562|10563|10561.5|10563.5|10562|10563|10561.5|161
1685559000000|2023-05-31 18:50:00|10563.5|10562|10563|10561.5|10563.5|10562|10563|10561.5|134
1685559300000|2023-05-31 18:55:00|10563.5|10562|10563|10561.5|10563.5|10562|10563|10561.5|176
1685559600000|2023-05-31 19:00:00|||||||||1
1685559900000|2023-05-31 19:05:00|||||||||14
1685560200000|2023-05-31 19:10:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|24
1685560500000|2023-05-31 19:15:00|||||||||5
1685560800000|2023-05-31 19:20:00|||||||||26
1685561100000|2023-05-31 19:25:00|10564|10562.5|10564|10562.5|10564|10562.5|10564|10562.5|149
1685561400000|2023-05-31 19:30:00|10564.5|10563|10564.5|10563|10565|10563.5|10564|10562.5|119
1685561700000|2023-05-31 19:35:00|||||||||40
1685562000000|2023-05-31 19:40:00|10564|10562.5|10564|10562.5|10564|10562.5|10563.5|10562|392
1685562300000|2023-05-31 19:45:00|10564.5|10563|10564.5|10563|10564.5|10563|10564|10562.5|112
1685562600000|2023-05-31 19:50:00|10564|10562.5|10564.5|10563|10565|10563|10564|10562.5|283
1685562900000|2023-05-31 19:55:00|10564|10562.5|10562|10560.5|10564.5|10562.5|10562|10560.5|313
1685578500000|2023-06-01 00:15:00|10562.5|10561.5|10564|10562.5|10564|10562.5|10562.5|10561.5|399
1685578800000|2023-06-01 00:20:00||10562||10562.5||10562.5||10562|267
1685579100000|2023-06-01 00:25:00|||||||||15
1685579400000|2023-06-01 00:30:00|10563.5|10562|10564|10562.5|10564|10562.5|10563.5|10562|63
1685579700000|2023-06-01 00:35:00|10563.5|10562|10564|10562.5|10564|10562.5|10563.5|10562|17
1685580000000|2023-06-01 00:40:00|||||||||1
1685580300000|2023-06-01 00:45:00|10564.5|10563|10564|10562.5|10564.5|10563|10564|10562.5|181
1685580600000|2023-06-01 00:50:00|10563.5|10562|10564|10562.5|10564|10562.5|10563.5|10562|27
1685580900000|2023-06-01 00:55:00|10563.5|10562|10563.5|10562|10564|10562.5|10563.5|10562|107
1685581500000|2023-06-01 01:05:00|||||||||1
1685581800000|2023-06-01 01:10:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|117
1685582100000|2023-06-01 01:15:00|10562.5|10561|10563|10561.5|10563|10561.5|10562.5|10561|165
1685582400000|2023-06-01 01:20:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|3
1685582700000|2023-06-01 01:25:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|29
1685583000000|2023-06-01 01:30:00|10562|10560.5|10561.5|10560|10562|10560.5|10561|10559.5|57
1685583300000|2023-06-01 01:35:00|10561|10559.5|10561|10559.5|10561.5|10559.5|10561|10559.5|1
1685583600000|2023-06-01 01:40:00|10561.5|10560|10561.5|10560|10561.5|10560|10561|10559.5|9
1685583900000|2023-06-01 01:45:00|10562|10560.5|10561|10559.5|10562|10560.5|10561|10559.5|26
1685584200000|2023-06-01 01:50:00|10561.5|10560|10560.5|10559|10561.5|10560|10560.5|10559|54
1685584500000|2023-06-01 01:55:00|10561|10559.5|10561|10559.5|10561|10559.5|10560.5|10559|10
1685584800000|2023-06-01 02:00:00|10560.5|10559|10560.5|10559|10561|10559|10560.5|10559|15
1685585100000|2023-06-01 02:05:00|10561|10559.5|10560.5|10559|10561|10559.5|10560.5|10559|8
1685585400000|2023-06-01 02:10:00|10561||10560.5||10561||10560.5||1
1685586300000|2023-06-01 02:25:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|142
1685586900000|2023-06-01 02:35:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|173
1685587200000|2023-06-01 02:40:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|23
1685587500000|2023-06-01 02:45:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|82
1685587800000|2023-06-01 02:50:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|41
1685588400000|2023-06-01 03:00:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|36
1685588700000|2023-06-01 03:05:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|6
1685589300000|2023-06-01 03:15:00|||||||||1
1685589900000|2023-06-01 03:25:00|||||||||1
1685590500000|2023-06-01 03:35:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|33
1685590800000|2023-06-01 03:40:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|29
1685591100000|2023-06-01 03:45:00|||||||||13
1685591400000|2023-06-01 03:50:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|12
1685591700000|2023-06-01 03:55:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|19
1685592000000|2023-06-01 04:00:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|47
1685592300000|2023-06-01 04:05:00|||||||||10
1685592600000|2023-06-01 04:10:00|||||||||1
1685592900000|2023-06-01 04:15:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|81
1685593200000|2023-06-01 04:20:00|10560|10557.5|10559.5|10558|10560|10558|10559.5|10557.5|20
1685593500000|2023-06-01 04:25:00|10560|10558.5|10560|10558.5|10560|10558.5|10559.5|10558|19
1685593800000|2023-06-01 04:30:00|||||||||2
1685594100000|2023-06-01 04:35:00|||||||||12
1685594400000|2023-06-01 04:40:00|||||||||2
1685594700000|2023-06-01 04:45:00|||||||||3
1685595000000|2023-06-01 04:50:00|||||||||2
1685595300000|2023-06-01 04:55:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|215
1685595600000|2023-06-01 05:00:00|10560|10558.5|10560|10558|10560|10558.5|10559.5|10558|28
1685595900000|2023-06-01 05:05:00|10559.5|10558.5|10559|10557.5|10559.5|10558.5|10559|10557.5|17
1685596200000|2023-06-01 05:10:00|||||||||9
1685596500000|2023-06-01 05:15:00|||||||||4
1685596800000|2023-06-01 05:20:00|||||||||5
1685597100000|2023-06-01 05:25:00|10558.5|10557|10558.5|10557|10558.5|10557|10558.5|10557|73
1685597400000|2023-06-01 05:30:00|||||||||49
1685597700000|2023-06-01 05:35:00|10558|10556.5|10558|10556.5|10558|10556.5|10558|10556.5|62
1685598000000|2023-06-01 05:40:00|||||||||25
1685598300000|2023-06-01 05:45:00|10558.5|10557|10558.5|10557|10558.5|10557|10558.5|10557|52
1685598600000|2023-06-01 05:50:00|10558|10556.5|10559|10557.5|10559|10557.5|10558|10556.5|208
1685598900000|2023-06-01 05:55:00|10558.5|10557|10558.5|10557|10559|10557.5|10558.5|10557|110
1685599200000|2023-06-01 06:00:00|10559|10557.5|10559|10557.5|10560|10558.5|10559|10557.5|845
1685599500000|2023-06-01 06:05:00|10559.5|10558|10560.5|10559|10560.5|10559|10559|10557.5|643
1685599800000|2023-06-01 06:10:00|10561|10559.5|10561|10559.5|10561.5|10559.5|10560.5|10559|1194
1685600100000|2023-06-01 06:15:00|10560.5|10559|10559|10557.5|10560.5|10559|10558.5|10557|1568
1685600400000|2023-06-01 06:20:00|10558.5|10557|10559|10557.5|10559|10557.5|10558|10556.5|1005
1685600700000|2023-06-01 06:25:00|10559.5|10558|10559|10557.5|10559.5|10558|10558|10556.5|1046
1685601000000|2023-06-01 06:30:00|10559.5|10558|10558.5|10557|10559.5|10558|10558.5|10557|755
1685601300000|2023-06-01 06:35:00|10558|10556.5|10557.5|10556|10558.5|10557|10557|10555.5|1483
1685601600000|2023-06-01 06:40:00|10558|10556.5|10557.5|10556|10558|10556.5|10557|10555.5|1815
1685601900000|2023-06-01 06:45:00|10558|10556.5|10556.5|10555|10558|10556.5|10556.5|10555|1024
1685602200000|2023-06-01 06:50:00|10557|10555.5|10556|10554.5|10557|10555.5|10556|10554.5|889
1685602500000|2023-06-01 06:55:00|10556.5|10555|10556.5|10554.5|10556.5|10555|10556|10554.5|2074
1685602800000|2023-06-01 07:00:00|10556|10555|10557|10555.5|10557.5|10556|10556|10554.5|4393
1685603100000|2023-06-01 07:05:00|10556.5|10555|10554|10552.5|10556.5|10555|10554|10552.5|3903
1685603400000|2023-06-01 07:10:00|10553.5|10552|10554|10552.5|10554.5|10553|10552.5|10551|4844
1685603700000|2023-06-01 07:15:00|10553.5|10552|10554.5|10553|10555|10553.5|10553.5|10552|2073
1685604000000|2023-06-01 07:20:00|10555|10553.5|10553.5|10552|10555|10553.5|10553.5|10552|4527
1685604300000|2023-06-01 07:25:00|10554|10552.5|10553.5|10552|10554|10552.5|10553|10551.5|2486
1685604600000|2023-06-01 07:30:00|10554|10552.5|10553.5|10552|10554.5|10553|10553|10551.5|3145
1685604900000|2023-06-01 07:35:00|10554|10552.5|10554.5|10553|10554.5|10553|10553.5|10551.5|2527
1685605200000|2023-06-01 07:40:00|10555|10552.5|10553.5|10552|10555|10553|10553.5|10552|3558
1685605500000|2023-06-01 07:45:00|10553|10551.5|10553.5|10552|10553.5|10552|10553|10551.5|3971
1685605800000|2023-06-01 07:50:00|10554|10552.5|10554.5|10553|10554.5|10553|10553.5|10552|2971
1685606100000|2023-06-01 07:55:00|10554|10552.5|10554|10552.5|10555|10553.5|10553.5|10552|1723
1685606400000|2023-06-01 08:00:00|10553.5|10552|10554.5|10553|10554.5|10553|10553.5|10552|3883
1685606700000|2023-06-01 08:05:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|5806
1685607000000|2023-06-01 08:10:00|10555|10553.5|10554|10552.5|10555|10553.5|10554|10552.5|5690
1685607300000|2023-06-01 08:15:00|10553.5|10552|10552.5|10551|10554|10552.5|10552.5|10551|8322
1685607600000|2023-06-01 08:20:00|10552|10550.5|10552|10550.5|10552.5|10551|10552|10550.5|19030
1685607900000|2023-06-01 08:25:00|10552.5|10551|10553|10551.5|10553.5|10552|10552|10550.5|16658
1685608200000|2023-06-01 08:30:00|10553.5|10552|10553.5|10552|10553.5|10552|10553|10551.5|5831
1685608500000|2023-06-01 08:35:00|10554|10552.5|10554|10552.5|10555|10553.5|10553.5|10552|2480
1685608800000|2023-06-01 08:40:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|1439
1685609100000|2023-06-01 08:45:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|16132
1685609400000|2023-06-01 08:50:00|10554.5|10553|10555|10553.5|10555.5|10554|10554.5|10553|22593
1685609700000|2023-06-01 08:55:00|10555.5|10554|10555.5|10554|10556|10554.5|10554|10552.5|4880
1685610000000|2023-06-01 09:00:00|10556|10554.5|10555|10553.5|10556|10554.5|10554.5|10553|10017
1685610300000|2023-06-01 09:05:00|10555.5|10554|10554.5|10553|10555.5|10554|10554.5|10553|8014
1685610600000|2023-06-01 09:10:00|10555|10553.5|10554.5|10553|10555|10553.5|10554|10552.5|2111
1685610900000|2023-06-01 09:15:00|10555|10553.5|10554|10552.5|10555|10553.5|10554|10552.5|13117
1685611200000|2023-06-01 09:20:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|2840
1685611500000|2023-06-01 09:25:00|10555|10553.5|10556|10554.5|10556|10554.5|10554.5|10553|10589
1685611800000|2023-06-01 09:30:00|10556.5|10555|10557.5|10556|10557.5|10556|10556.5|10555|6047
1685612100000|2023-06-01 09:35:00|10557|10555.5|10557.5|10556|10557.5|10556|10557|10555.5|42865
1685612400000|2023-06-01 09:40:00|10557|10555.5|10556.5|10555|10557.5|10556|10556|10554.5|5898
1685612700000|2023-06-01 09:45:00|10556|10554.5|10555|10553.5|10556|10554.5|10555|10553.5|5070
1685613000000|2023-06-01 09:50:00|10554.5|10553|10554.5|10553|10555|10553.5|10554.5|10553|23351
1685613300000|2023-06-01 09:55:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|6882
1685613600000|2023-06-01 10:00:00|10554.5|10553|10555|10553.5|10555|10553.5|10554|10552.5|4556
1685613900000|2023-06-01 10:05:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|1761
1685614200000|2023-06-01 10:10:00|10555.5|10554|10554.5|10553|10555.5|10554|10554.5|10553|3336
1685614500000|2023-06-01 10:15:00|10555|10553.5|10554|10552.5|10555|10553.5|10554|10552.5|19933
1685614800000|2023-06-01 10:20:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|10529
1685615100000|2023-06-01 10:25:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|1153
1685615400000|2023-06-01 10:30:00|10553.5|10552|10554.5|10553|10554.5|10553|10553.5|10552|2890
1685615700000|2023-06-01 10:35:00|10554|10552.5|10554.5|10553|10555|10553.5|10554|10552.5|4072
1685616000000|2023-06-01 10:40:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|14399
1685616300000|2023-06-01 10:45:00|10553.5|10552|10554.5|10553|10554.5|10553|10553.5|10552|1934
1685616600000|2023-06-01 10:50:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|1793
1685616900000|2023-06-01 10:55:00|10555|10553.5|10555|10553.5|10555|10553.5|10554.5|10553|6287
1685617200000|2023-06-01 11:00:00|10555.5|10554|10555.5|10554|10555.5|10554|10555|10553.5|1099
1685617500000|2023-06-01 11:05:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|2771
1685617800000|2023-06-01 11:10:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|3364
1685618100000|2023-06-01 11:15:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|2679
1685618400000|2023-06-01 11:20:00|10555|10553.5|10555|10553.5|10555|10554|10555|10553.5|2135
1685618700000|2023-06-01 11:25:00|10555.5|10554|10556|10554.5|10556.5|10554.5|10555.5|10554|7418
1685619000000|2023-06-01 11:30:00|10556.5|10555|10556|10554.5|10557|10555.5|10555|10553.5|3570
1685619300000|2023-06-01 11:35:00|10556.5|10555|10555.5|10554|10556.5|10555|10555|10553.5|1428
1685619600000|2023-06-01 11:40:00|10556|10554.5|10556|10554.5|10556|10554.5|10555.5|10554|1609
1685619900000|2023-06-01 11:45:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|7725
1685620200000|2023-06-01 11:50:00|10556.5|10555|10556.5|10555|10556.5|10555|10556|10554.5|1864
1685620500000|2023-06-01 11:55:00|10557|10555.5|10558|10556.5|10558|10556.5|10556.5|10555|3671
1685620800000|2023-06-01 12:00:00|10557.5|10556|10556.5|10555|10557.5|10556|10556.5|10555|1946
1685621100000|2023-06-01 12:05:00|10556|10554.5|10556|10554.5|10556.5|10555|10556|10554.5|4515
1685621400000|2023-06-01 12:10:00|10556.5|10555|10555.5|10554|10556.5|10555|10555.5|10554|5253
1685621700000|2023-06-01 12:15:00|10556|10555.5|10556|10554.5|10557|10555.5|10552|10549|7438
1685622000000|2023-06-01 12:20:00|10555.5|10554|10556.5|10554.5|10557|10555.5|10554|10552.5|7615
1685622300000|2023-06-01 12:25:00|10556|10554|10554.5|10553|10556.5|10555|10554.5|10553|13179
1685622600000|2023-06-01 12:30:00|10556|10554|10558.5|10557|10560|10558.5|10554|10552.5|8155
1685622900000|2023-06-01 12:35:00|10558|10556.5|10560.5|10559|10561.5|10560|10558|10556.5|9864
1685623200000|2023-06-01 12:40:00|10560|10558.5|10559.5|10558|10560.5|10559|10559|10557.5|3938
1685623500000|2023-06-01 12:45:00|10560|10558.5|10561|10559.5|10561|10559.5|10559.5|10558|3441
1685623800000|2023-06-01 12:50:00|10560.5|10559|10561|10559.5|10561.5|10559.5|10560|10558.5|2040
1685624100000|2023-06-01 12:55:00|10560.5|10559|10562|10560.5|10562|10560.5|10560.5|10559|8289
1685624400000|2023-06-01 13:00:00|10562.5|10561|10560.5|10559|10563|10561.5|10560.5|10559|2535
1685624700000|2023-06-01 13:05:00|10561|10559.5|10563|10561.5|10563|10561.5|10561|10559.5|2979
1685625000000|2023-06-01 13:10:00|10562.5|10561|10561.5|10560|10563.5|10562|10561.5|10560|10478
1685625300000|2023-06-01 13:15:00|10562|10560.5|10562|10560.5|10562.5|10561|10561.5|10560|1407
1685625600000|2023-06-01 13:20:00|10561.5|10560|10561.5|10560|10562|10560.5|10561.5|10560|5283
1685625900000|2023-06-01 13:25:00|10562|10560.5|10562|10560.5|10562|10560.5|10561.5|10560|4133
1685626200000|2023-06-01 13:30:00|10561.5|10560|10564|10562.5|10564.5|10563|10561.5|10560|10875
1685626500000|2023-06-01 13:35:00|10563.5|10562|10563|10561.5|10564|10562.5|10563|10561.5|15685
1685626800000|2023-06-01 13:40:00|10563.5|10562|10564|10562.5|10564.5|10563|10563|10561.5|1871
1685627100000|2023-06-01 13:45:00|10563.5|10562|10563.5|10562|10564.5|10563|10563|10561.5|4937
1685627400000|2023-06-01 13:50:00|10563|10561.5|10564|10562.5|10564.5|10563|10563|10561.5|3325
1685627700000|2023-06-01 13:55:00|10564.5|10563|10564|10562.5|10564.5|10563|10563|10561.5|4566
1685628000000|2023-06-01 14:00:00|10566|10564|10565|10563.5|10568.5|10566.5|10564.5|10563|11931
1685628300000|2023-06-01 14:05:00|10564.5|10563|10563|10561.5|10565|10563.5|10562.5|10561|14740
1685628600000|2023-06-01 14:10:00|10562.5|10561|10563|10561.5|10564|10562|10562|10560.5|6574
1685628900000|2023-06-01 14:15:00|10563.5|10562|10563|10561.5|10563.5|10562|10562.5|10561|3112
1685629200000|2023-06-01 14:20:00|10562.5|10561|10564|10562|10564|10562.5|10562|10560.5|6312
1685629500000|2023-06-01 14:25:00|10563.5|10562.5|10562|10560.5|10564|10562.5|10561.5|10560|4943
1685629800000|2023-06-01 14:30:00|10562.5|10561|10562|10560.5|10562.5|10561|10561.5|10560|2847
1685630100000|2023-06-01 14:35:00|10561.5|10560|10560|10558.5|10561.5|10560|10560|10558.5|11986
1685630400000|2023-06-01 14:40:00|10559.5|10558|10559.5|10558|10560|10558.5|10559.5|10558|8866
1685630700000|2023-06-01 14:45:00|10559|10557.5|10561|10559.5|10561|10559.5|10559|10557.5|7161
1685631000000|2023-06-01 14:50:00|10560.5|10559|10559.5|10558|10561.5|10560|10559.5|10558|5319
1685631300000|2023-06-01 14:55:00|10560|10558.5|10560|10558.5|10560.5|10559|10560|10558.5|9827
1685631600000|2023-06-01 15:00:00|10559.5|10558|10561|10559|10561|10559.5|10559.5|10558|3316
1685631900000|2023-06-01 15:05:00|10560.5|10559.5|10562|10560.5|10562|10560.5|10560.5|10559|7933
1685632200000|2023-06-01 15:10:00|10561.5|10560|10562|10560.5|10562|10560.5|10560.5|10559|9296
1685632500000|2023-06-01 15:15:00|10561.5|10560|10562|10560.5|10562|10560.5|10561.5|10560|6837
1685632800000|2023-06-01 15:20:00|10561.5|10560|10562.5|10561|10563|10561.5|10561.5|10560|3175
1685633100000|2023-06-01 15:25:00|10563|10561.5|10563.5|10562|10563.5|10562|10562.5|10561|3443
1685633400000|2023-06-01 15:30:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|2587
1685633700000|2023-06-01 15:35:00|10563|10561.5|10564|10562.5|10564|10562.5|10563|10561.5|4196
1685634000000|2023-06-01 15:40:00|10563.5|10562|10563|10561.5|10563.5|10562|10563|10561.5|3998
1685634300000|2023-06-01 15:45:00|||||||||4403
1685634600000|2023-06-01 15:50:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|649
1685634900000|2023-06-01 15:55:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|5259
1685635200000|2023-06-01 16:00:00|||||||||2347
1685635500000|2023-06-01 16:05:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|784
1685635800000|2023-06-01 16:10:00|||||||||13
1685636100000|2023-06-01 16:15:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|1774
1685636400000|2023-06-01 16:20:00|||||||||511
1685636700000|2023-06-01 16:25:00|10562|10560.5|10562|10560.5|10562.5|10561|10562|10560.5|659
1685637000000|2023-06-01 16:30:00|10562.5|10561|10562.5|10561|10562.5|10561|10562|10560.5|228
1685637300000|2023-06-01 16:35:00|||||||||326
1685637600000|2023-06-01 16:40:00|||||||||7
1685637900000|2023-06-01 16:45:00|||||||||1
1685638200000|2023-06-01 16:50:00|||||||||293
1685638500000|2023-06-01 16:55:00|||||||||3
1685638800000|2023-06-01 17:00:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|932
1685639100000|2023-06-01 17:05:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|142
1685639400000|2023-06-01 17:10:00|10562.5|10561|10562.5|10561|10562.5|10561|10562.5|10561|53
1685639700000|2023-06-01 17:15:00|||||||||13
1685640000000|2023-06-01 17:20:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|67
1685640300000|2023-06-01 17:25:00|10563.5|10562|10564|10562.5|10564|10562.5|10563.5|10562|465
1685640600000|2023-06-01 17:30:00|||||||||508
1685640900000|2023-06-01 17:35:00|||||||||52
1685641200000|2023-06-01 17:40:00|||||||||337
1685641500000|2023-06-01 17:45:00|||||||||2
1685641800000|2023-06-01 17:50:00|||||||||20
1685642100000|2023-06-01 17:55:00|||||||||16
1685642400000|2023-06-01 18:00:00|||||||||9
1685642700000|2023-06-01 18:05:00|||||||||13
1685643000000|2023-06-01 18:10:00|||||||||11
1685643300000|2023-06-01 18:15:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|53
1685643600000|2023-06-01 18:20:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|241
1685644200000|2023-06-01 18:30:00|||||||||3
1685644500000|2023-06-01 18:35:00|||||||||7
1685644800000|2023-06-01 18:40:00|||||||||12
1685645100000|2023-06-01 18:45:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|77
1685645400000|2023-06-01 18:50:00|10562.5|10561|10563|10561.5|10563|10561.5|10562.5|10561|231
1685645700000|2023-06-01 18:55:00|||||||||1
1685646000000|2023-06-01 19:00:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|663
1685646300000|2023-06-01 19:05:00|||||||||37
1685646600000|2023-06-01 19:10:00|||||||||72
1685646900000|2023-06-01 19:15:00|||||||||9
1685647200000|2023-06-01 19:20:00|||||||||8
1685647500000|2023-06-01 19:25:00|||||||||23
1685647800000|2023-06-01 19:30:00|10563|10561.5|10563|10561.5|10563.5|10562|10563|10561.5|343
1685648100000|2023-06-01 19:35:00|10563.5|10562|10563|10561.5|10563.5|10562|10563|10561.5|32
1685649000000|2023-06-01 19:50:00|||||||||75
1685649300000|2023-06-01 19:55:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|490
1685578500000|2023-06-01 00:15:00|10562.5|10561.5|10564|10562.5|10564|10562.5|10562.5|10561.5|399
1685578800000|2023-06-01 00:20:00||10562||10562.5||10562.5||10562|267
1685579100000|2023-06-01 00:25:00|||||||||15
1685579400000|2023-06-01 00:30:00|10563.5|10562|10564|10562.5|10564|10562.5|10563.5|10562|63
1685579700000|2023-06-01 00:35:00|10563.5|10562|10564|10562.5|10564|10562.5|10563.5|10562|17
1685580000000|2023-06-01 00:40:00|||||||||1
1685580300000|2023-06-01 00:45:00|10564.5|10563|10564|10562.5|10564.5|10563|10564|10562.5|181
1685580600000|2023-06-01 00:50:00|10563.5|10562|10564|10562.5|10564|10562.5|10563.5|10562|27
1685580900000|2023-06-01 00:55:00|10563.5|10562|10563.5|10562|10564|10562.5|10563.5|10562|107
1685581500000|2023-06-01 01:05:00|||||||||1
1685581800000|2023-06-01 01:10:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|117
1685582100000|2023-06-01 01:15:00|10562.5|10561|10563|10561.5|10563|10561.5|10562.5|10561|165
1685582400000|2023-06-01 01:20:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|3
1685582700000|2023-06-01 01:25:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|29
1685583000000|2023-06-01 01:30:00|10562|10560.5|10561.5|10560|10562|10560.5|10561|10559.5|57
1685583300000|2023-06-01 01:35:00|10561|10559.5|10561|10559.5|10561.5|10559.5|10561|10559.5|1
1685583600000|2023-06-01 01:40:00|10561.5|10560|10561.5|10560|10561.5|10560|10561|10559.5|9
1685583900000|2023-06-01 01:45:00|10562|10560.5|10561|10559.5|10562|10560.5|10561|10559.5|26
1685584200000|2023-06-01 01:50:00|10561.5|10560|10560.5|10559|10561.5|10560|10560.5|10559|54
1685584500000|2023-06-01 01:55:00|10561|10559.5|10561|10559.5|10561|10559.5|10560.5|10559|10
1685584800000|2023-06-01 02:00:00|10560.5|10559|10560.5|10559|10561|10559|10560.5|10559|15
1685585100000|2023-06-01 02:05:00|10561|10559.5|10560.5|10559|10561|10559.5|10560.5|10559|8
1685585400000|2023-06-01 02:10:00|10561||10560.5||10561||10560.5||1
1685586300000|2023-06-01 02:25:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|142
1685586900000|2023-06-01 02:35:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|173
1685587200000|2023-06-01 02:40:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|23
1685587500000|2023-06-01 02:45:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|82
1685587800000|2023-06-01 02:50:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|41
1685588400000|2023-06-01 03:00:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|36
1685588700000|2023-06-01 03:05:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|6
1685589300000|2023-06-01 03:15:00|||||||||1
1685589900000|2023-06-01 03:25:00|||||||||1
1685590500000|2023-06-01 03:35:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|33
1685590800000|2023-06-01 03:40:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|29
1685591100000|2023-06-01 03:45:00|||||||||13
1685591400000|2023-06-01 03:50:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|12
1685591700000|2023-06-01 03:55:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|19
1685592000000|2023-06-01 04:00:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|47
1685592300000|2023-06-01 04:05:00|||||||||10
1685592600000|2023-06-01 04:10:00|||||||||1
1685592900000|2023-06-01 04:15:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|81
1685593200000|2023-06-01 04:20:00|10560|10557.5|10559.5|10558|10560|10558|10559.5|10557.5|20
1685593500000|2023-06-01 04:25:00|10560|10558.5|10560|10558.5|10560|10558.5|10559.5|10558|19
1685593800000|2023-06-01 04:30:00|||||||||2
1685594100000|2023-06-01 04:35:00|||||||||12
1685594400000|2023-06-01 04:40:00|||||||||2
1685594700000|2023-06-01 04:45:00|||||||||3
1685595000000|2023-06-01 04:50:00|||||||||2
1685595300000|2023-06-01 04:55:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|215
1685595600000|2023-06-01 05:00:00|10560|10558.5|10560|10558|10560|10558.5|10559.5|10558|28
1685595900000|2023-06-01 05:05:00|10559.5|10558.5|10559|10557.5|10559.5|10558.5|10559|10557.5|17
1685596200000|2023-06-01 05:10:00|||||||||9
1685596500000|2023-06-01 05:15:00|||||||||4
1685596800000|2023-06-01 05:20:00|||||||||5
1685597100000|2023-06-01 05:25:00|10558.5|10557|10558.5|10557|10558.5|10557|10558.5|10557|73
1685597400000|2023-06-01 05:30:00|||||||||49
1685597700000|2023-06-01 05:35:00|10558|10556.5|10558|10556.5|10558|10556.5|10558|10556.5|62
1685598000000|2023-06-01 05:40:00|||||||||25
1685598300000|2023-06-01 05:45:00|10558.5|10557|10558.5|10557|10558.5|10557|10558.5|10557|52
1685598600000|2023-06-01 05:50:00|10558|10556.5|10559|10557.5|10559|10557.5|10558|10556.5|208
1685598900000|2023-06-01 05:55:00|10558.5|10557|10558.5|10557|10559|10557.5|10558.5|10557|110
1685599200000|2023-06-01 06:00:00|10559|10557.5|10559|10557.5|10560|10558.5|10559|10557.5|845
1685599500000|2023-06-01 06:05:00|10559.5|10558|10560.5|10559|10560.5|10559|10559|10557.5|643
1685599800000|2023-06-01 06:10:00|10561|10559.5|10561|10559.5|10561.5|10559.5|10560.5|10559|1194
1685600100000|2023-06-01 06:15:00|10560.5|10559|10559|10557.5|10560.5|10559|10558.5|10557|1568
1685600400000|2023-06-01 06:20:00|10558.5|10557|10559|10557.5|10559|10557.5|10558|10556.5|1005
1685600700000|2023-06-01 06:25:00|10559.5|10558|10559|10557.5|10559.5|10558|10558|10556.5|1046
1685601000000|2023-06-01 06:30:00|10559.5|10558|10558.5|10557|10559.5|10558|10558.5|10557|755
1685601300000|2023-06-01 06:35:00|10558|10556.5|10557.5|10556|10558.5|10557|10557|10555.5|1483
1685601600000|2023-06-01 06:40:00|10558|10556.5|10557.5|10556|10558|10556.5|10557|10555.5|1815
1685601900000|2023-06-01 06:45:00|10558|10556.5|10556.5|10555|10558|10556.5|10556.5|10555|1024
1685602200000|2023-06-01 06:50:00|10557|10555.5|10556|10554.5|10557|10555.5|10556|10554.5|889
1685602500000|2023-06-01 06:55:00|10556.5|10555|10556.5|10554.5|10556.5|10555|10556|10554.5|2074
1685602800000|2023-06-01 07:00:00|10556|10555|10557|10555.5|10557.5|10556|10556|10554.5|4393
1685603100000|2023-06-01 07:05:00|10556.5|10555|10554|10552.5|10556.5|10555|10554|10552.5|3903
1685603400000|2023-06-01 07:10:00|10553.5|10552|10554|10552.5|10554.5|10553|10552.5|10551|4844
1685603700000|2023-06-01 07:15:00|10553.5|10552|10554.5|10553|10555|10553.5|10553.5|10552|2073
1685604000000|2023-06-01 07:20:00|10555|10553.5|10553.5|10552|10555|10553.5|10553.5|10552|4527
1685604300000|2023-06-01 07:25:00|10554|10552.5|10553.5|10552|10554|10552.5|10553|10551.5|2486
1685604600000|2023-06-01 07:30:00|10554|10552.5|10553.5|10552|10554.5|10553|10553|10551.5|3145
1685604900000|2023-06-01 07:35:00|10554|10552.5|10554.5|10553|10554.5|10553|10553.5|10551.5|2527
1685605200000|2023-06-01 07:40:00|10555|10552.5|10553.5|10552|10555|10553|10553.5|10552|3558
1685605500000|2023-06-01 07:45:00|10553|10551.5|10553.5|10552|10553.5|10552|10553|10551.5|3971
1685605800000|2023-06-01 07:50:00|10554|10552.5|10554.5|10553|10554.5|10553|10553.5|10552|2971
1685606100000|2023-06-01 07:55:00|10554|10552.5|10554|10552.5|10555|10553.5|10553.5|10552|1723
1685606400000|2023-06-01 08:00:00|10553.5|10552|10554.5|10553|10554.5|10553|10553.5|10552|3883
1685606700000|2023-06-01 08:05:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|5806
1685607000000|2023-06-01 08:10:00|10555|10553.5|10554|10552.5|10555|10553.5|10554|10552.5|5690
1685607300000|2023-06-01 08:15:00|10553.5|10552|10552.5|10551|10554|10552.5|10552.5|10551|8322
1685607600000|2023-06-01 08:20:00|10552|10550.5|10552|10550.5|10552.5|10551|10552|10550.5|19030
1685607900000|2023-06-01 08:25:00|10552.5|10551|10553|10551.5|10553.5|10552|10552|10550.5|16658
1685608200000|2023-06-01 08:30:00|10553.5|10552|10553.5|10552|10553.5|10552|10553|10551.5|5831
1685608500000|2023-06-01 08:35:00|10554|10552.5|10554|10552.5|10555|10553.5|10553.5|10552|2480
1685608800000|2023-06-01 08:40:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|1439
1685609100000|2023-06-01 08:45:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|16132
1685609400000|2023-06-01 08:50:00|10554.5|10553|10555|10553.5|10555.5|10554|10554.5|10553|22593
1685609700000|2023-06-01 08:55:00|10555.5|10554|10555.5|10554|10556|10554.5|10554|10552.5|4880
1685610000000|2023-06-01 09:00:00|10556|10554.5|10555|10553.5|10556|10554.5|10554.5|10553|10017
1685610300000|2023-06-01 09:05:00|10555.5|10554|10554.5|10553|10555.5|10554|10554.5|10553|8014
1685610600000|2023-06-01 09:10:00|10555|10553.5|10554.5|10553|10555|10553.5|10554|10552.5|2111
1685610900000|2023-06-01 09:15:00|10555|10553.5|10554|10552.5|10555|10553.5|10554|10552.5|13117
1685611200000|2023-06-01 09:20:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|2840
1685611500000|2023-06-01 09:25:00|10555|10553.5|10556|10554.5|10556|10554.5|10554.5|10553|10589
1685611800000|2023-06-01 09:30:00|10556.5|10555|10557.5|10556|10557.5|10556|10556.5|10555|6047
1685612100000|2023-06-01 09:35:00|10557|10555.5|10557.5|10556|10557.5|10556|10557|10555.5|42865
1685612400000|2023-06-01 09:40:00|10557|10555.5|10556.5|10555|10557.5|10556|10556|10554.5|5898
1685612700000|2023-06-01 09:45:00|10556|10554.5|10555|10553.5|10556|10554.5|10555|10553.5|5070
1685613000000|2023-06-01 09:50:00|10554.5|10553|10554.5|10553|10555|10553.5|10554.5|10553|23351
1685613300000|2023-06-01 09:55:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|6882
1685613600000|2023-06-01 10:00:00|10554.5|10553|10555|10553.5|10555|10553.5|10554|10552.5|4556
1685613900000|2023-06-01 10:05:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|1761
1685614200000|2023-06-01 10:10:00|10555.5|10554|10554.5|10553|10555.5|10554|10554.5|10553|3336
1685614500000|2023-06-01 10:15:00|10555|10553.5|10554|10552.5|10555|10553.5|10554|10552.5|19933
1685614800000|2023-06-01 10:20:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|10529
1685615100000|2023-06-01 10:25:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|1153
1685615400000|2023-06-01 10:30:00|10553.5|10552|10554.5|10553|10554.5|10553|10553.5|10552|2890
1685615700000|2023-06-01 10:35:00|10554|10552.5|10554.5|10553|10555|10553.5|10554|10552.5|4072
1685616000000|2023-06-01 10:40:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|14399
1685616300000|2023-06-01 10:45:00|10553.5|10552|10554.5|10553|10554.5|10553|10553.5|10552|1934
1685616600000|2023-06-01 10:50:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|1793
1685616900000|2023-06-01 10:55:00|10555|10553.5|10555|10553.5|10555|10553.5|10554.5|10553|6287
1685617200000|2023-06-01 11:00:00|10555.5|10554|10555.5|10554|10555.5|10554|10555|10553.5|1099
1685617500000|2023-06-01 11:05:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|2771
1685617800000|2023-06-01 11:10:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|3364
1685618100000|2023-06-01 11:15:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|2679
1685618400000|2023-06-01 11:20:00|10555|10553.5|10555|10553.5|10555|10554|10555|10553.5|2135
1685618700000|2023-06-01 11:25:00|10555.5|10554|10556|10554.5|10556.5|10554.5|10555.5|10554|7418
1685619000000|2023-06-01 11:30:00|10556.5|10555|10556|10554.5|10557|10555.5|10555|10553.5|3570
1685619300000|2023-06-01 11:35:00|10556.5|10555|10555.5|10554|10556.5|10555|10555|10553.5|1428
1685619600000|2023-06-01 11:40:00|10556|10554.5|10556|10554.5|10556|10554.5|10555.5|10554|1609
1685619900000|2023-06-01 11:45:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|7725
1685620200000|2023-06-01 11:50:00|10556.5|10555|10556.5|10555|10556.5|10555|10556|10554.5|1864
1685620500000|2023-06-01 11:55:00|10557|10555.5|10558|10556.5|10558|10556.5|10556.5|10555|3671
1685620800000|2023-06-01 12:00:00|10557.5|10556|10556.5|10555|10557.5|10556|10556.5|10555|1946
1685621100000|2023-06-01 12:05:00|10556|10554.5|10556|10554.5|10556.5|10555|10556|10554.5|4515
1685621400000|2023-06-01 12:10:00|10556.5|10555|10555.5|10554|10556.5|10555|10555.5|10554|5253
1685621700000|2023-06-01 12:15:00|10556|10555.5|10556|10554.5|10557|10555.5|10552|10549|7438
1685622000000|2023-06-01 12:20:00|10555.5|10554|10556.5|10554.5|10557|10555.5|10554|10552.5|7615
1685622300000|2023-06-01 12:25:00|10556|10554|10554.5|10553|10556.5|10555|10554.5|10553|13179
1685622600000|2023-06-01 12:30:00|10556|10554|10558.5|10557|10560|10558.5|10554|10552.5|8155
1685622900000|2023-06-01 12:35:00|10558|10556.5|10560.5|10559|10561.5|10560|10558|10556.5|9864
1685623200000|2023-06-01 12:40:00|10560|10558.5|10559.5|10558|10560.5|10559|10559|10557.5|3938
1685623500000|2023-06-01 12:45:00|10560|10558.5|10561|10559.5|10561|10559.5|10559.5|10558|3441
1685623800000|2023-06-01 12:50:00|10560.5|10559|10561|10559.5|10561.5|10559.5|10560|10558.5|2040
1685624100000|2023-06-01 12:55:00|10560.5|10559|10562|10560.5|10562|10560.5|10560.5|10559|8289
1685624400000|2023-06-01 13:00:00|10562.5|10561|10560.5|10559|10563|10561.5|10560.5|10559|2535
1685624700000|2023-06-01 13:05:00|10561|10559.5|10563|10561.5|10563|10561.5|10561|10559.5|2979
1685625000000|2023-06-01 13:10:00|10562.5|10561|10561.5|10560|10563.5|10562|10561.5|10560|10478
1685625300000|2023-06-01 13:15:00|10562|10560.5|10562|10560.5|10562.5|10561|10561.5|10560|1407
1685625600000|2023-06-01 13:20:00|10561.5|10560|10561.5|10560|10562|10560.5|10561.5|10560|5283
1685625900000|2023-06-01 13:25:00|10562|10560.5|10562|10560.5|10562|10560.5|10561.5|10560|4133
1685626200000|2023-06-01 13:30:00|10561.5|10560|10564|10562.5|10564.5|10563|10561.5|10560|10875
1685626500000|2023-06-01 13:35:00|10563.5|10562|10563|10561.5|10564|10562.5|10563|10561.5|15685
1685626800000|2023-06-01 13:40:00|10563.5|10562|10564|10562.5|10564.5|10563|10563|10561.5|1871
1685627100000|2023-06-01 13:45:00|10563.5|10562|10563.5|10562|10564.5|10563|10563|10561.5|4937
1685627400000|2023-06-01 13:50:00|10563|10561.5|10564|10562.5|10564.5|10563|10563|10561.5|3325
1685627700000|2023-06-01 13:55:00|10564.5|10563|10564|10562.5|10564.5|10563|10563|10561.5|4566
1685628000000|2023-06-01 14:00:00|10566|10564|10565|10563.5|10568.5|10566.5|10564.5|10563|11931
1685628300000|2023-06-01 14:05:00|10564.5|10563|10563|10561.5|10565|10563.5|10562.5|10561|14740
1685628600000|2023-06-01 14:10:00|10562.5|10561|10563|10561.5|10564|10562|10562|10560.5|6574
1685628900000|2023-06-01 14:15:00|10563.5|10562|10563|10561.5|10563.5|10562|10562.5|10561|3112
1685629200000|2023-06-01 14:20:00|10562.5|10561|10564|10562|10564|10562.5|10562|10560.5|6312
1685629500000|2023-06-01 14:25:00|10563.5|10562.5|10562|10560.5|10564|10562.5|10561.5|10560|4943
1685629800000|2023-06-01 14:30:00|10562.5|10561|10562|10560.5|10562.5|10561|10561.5|10560|2847
1685630100000|2023-06-01 14:35:00|10561.5|10560|10560|10558.5|10561.5|10560|10560|10558.5|11986
1685630400000|2023-06-01 14:40:00|10559.5|10558|10559.5|10558|10560|10558.5|10559.5|10558|8866
1685630700000|2023-06-01 14:45:00|10559|10557.5|10561|10559.5|10561|10559.5|10559|10557.5|7161
1685631000000|2023-06-01 14:50:00|10560.5|10559|10559.5|10558|10561.5|10560|10559.5|10558|5319
1685631300000|2023-06-01 14:55:00|10560|10558.5|10560|10558.5|10560.5|10559|10560|10558.5|9827
1685631600000|2023-06-01 15:00:00|10559.5|10558|10561|10559|10561|10559.5|10559.5|10558|3316
1685631900000|2023-06-01 15:05:00|10560.5|10559.5|10562|10560.5|10562|10560.5|10560.5|10559|7933
1685632200000|2023-06-01 15:10:00|10561.5|10560|10562|10560.5|10562|10560.5|10560.5|10559|9296
1685632500000|2023-06-01 15:15:00|10561.5|10560|10562|10560.5|10562|10560.5|10561.5|10560|6837
1685632800000|2023-06-01 15:20:00|10561.5|10560|10562.5|10561|10563|10561.5|10561.5|10560|3175
1685633100000|2023-06-01 15:25:00|10563|10561.5|10563.5|10562|10563.5|10562|10562.5|10561|3443
1685633400000|2023-06-01 15:30:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|2587
1685633700000|2023-06-01 15:35:00|10563|10561.5|10564|10562.5|10564|10562.5|10563|10561.5|4196
1685634000000|2023-06-01 15:40:00|10563.5|10562|10563|10561.5|10563.5|10562|10563|10561.5|3998
1685634300000|2023-06-01 15:45:00|||||||||4403
1685634600000|2023-06-01 15:50:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|649
1685634900000|2023-06-01 15:55:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|5259
1685635200000|2023-06-01 16:00:00|||||||||2347
1685635500000|2023-06-01 16:05:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|784
1685635800000|2023-06-01 16:10:00|||||||||13
1685636100000|2023-06-01 16:15:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|1774
1685636400000|2023-06-01 16:20:00|||||||||511
1685636700000|2023-06-01 16:25:00|10562|10560.5|10562|10560.5|10562.5|10561|10562|10560.5|659
1685637000000|2023-06-01 16:30:00|10562.5|10561|10562.5|10561|10562.5|10561|10562|10560.5|228
1685637300000|2023-06-01 16:35:00|||||||||326
1685637600000|2023-06-01 16:40:00|||||||||7
1685637900000|2023-06-01 16:45:00|||||||||1
1685638200000|2023-06-01 16:50:00|||||||||293
1685638500000|2023-06-01 16:55:00|||||||||3
1685638800000|2023-06-01 17:00:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|932
1685639100000|2023-06-01 17:05:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|142
1685639400000|2023-06-01 17:10:00|10562.5|10561|10562.5|10561|10562.5|10561|10562.5|10561|53
1685639700000|2023-06-01 17:15:00|||||||||13
1685640000000|2023-06-01 17:20:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|67
1685640300000|2023-06-01 17:25:00|10563.5|10562|10564|10562.5|10564|10562.5|10563.5|10562|465
1685640600000|2023-06-01 17:30:00|||||||||508
1685640900000|2023-06-01 17:35:00|||||||||52
1685641200000|2023-06-01 17:40:00|||||||||337
1685641500000|2023-06-01 17:45:00|||||||||2
1685641800000|2023-06-01 17:50:00|||||||||20
1685642100000|2023-06-01 17:55:00|||||||||16
1685642400000|2023-06-01 18:00:00|||||||||9
1685642700000|2023-06-01 18:05:00|||||||||13
1685643000000|2023-06-01 18:10:00|||||||||11
1685643300000|2023-06-01 18:15:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|53
1685643600000|2023-06-01 18:20:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|241
1685644200000|2023-06-01 18:30:00|||||||||3
1685644500000|2023-06-01 18:35:00|||||||||7
1685644800000|2023-06-01 18:40:00|||||||||12
1685645100000|2023-06-01 18:45:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|77
1685645400000|2023-06-01 18:50:00|10562.5|10561|10563|10561.5|10563|10561.5|10562.5|10561|231
1685645700000|2023-06-01 18:55:00|||||||||1
1685646000000|2023-06-01 19:00:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|663
1685646300000|2023-06-01 19:05:00|||||||||37
1685646600000|2023-06-01 19:10:00|||||||||72
1685646900000|2023-06-01 19:15:00|||||||||9
1685647200000|2023-06-01 19:20:00|||||||||8
1685647500000|2023-06-01 19:25:00|||||||||23
1685647800000|2023-06-01 19:30:00|10563|10561.5|10563|10561.5|10563.5|10562|10563|10561.5|343
1685648100000|2023-06-01 19:35:00|10563.5|10562|10563|10561.5|10563.5|10562|10563|10561.5|32
1685649000000|2023-06-01 19:50:00|||||||||75
1685649300000|2023-06-01 19:55:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|490
1685664900000|2023-06-02 00:15:00|10562|10561|10562|10560.5|10562.5|10561|10562|10560.5|260
1685665200000|2023-06-02 00:20:00|10561.5|10560|10562|10560.5|10562|10560.5|10561.5|10560|149
1685665500000|2023-06-02 00:25:00|||||||||4
1685665800000|2023-06-02 00:30:00|10562.5|10561|10562.5|10561|10562.5|10561|10562.5|10561|91
1685666100000|2023-06-02 00:35:00|||||||||15
1685666400000|2023-06-02 00:40:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|138
1685666700000|2023-06-02 00:45:00|10562|10560.5|10562.5|10561|10562.5|10561|10562|10560.5|33
1685667000000|2023-06-02 00:50:00|10562|10560.5|10562.5|10561|10562.5|10561|10562|10560.5|1
1685667600000|2023-06-02 01:00:00|10563|10560.5|10562|10560.5|10563|10560.5|10562|10560.5|230
1685667900000|2023-06-02 01:05:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10560|27
1685668200000|2023-06-02 01:10:00|10562|10560.5|10562|10560.5|10562|10560.5|10561.5|10560.5|66
1685668500000|2023-06-02 01:15:00|||||||||1
1685668800000|2023-06-02 01:20:00|10561.5|10560|10561.5|10560|10562|10560.5|10561.5|10560|283
1685669100000|2023-06-02 01:25:00|10562||10561.5||10562||10561.5||0
1685669400000|2023-06-02 01:30:00||10559.5||10559.5||10559.5||10559.5|1
1685669700000|2023-06-02 01:35:00|10561|10560|10561|10559.5|10561.5|10560|10561|10559.5|14
1685670300000|2023-06-02 01:45:00|||||||||2
1685670600000|2023-06-02 01:50:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|107
1685671200000|2023-06-02 02:00:00|10561.5|10560|10561|10559.5|10561.5|10560|10561|10559.5|65
1685671500000|2023-06-02 02:05:00|||||||||25
1685672400000|2023-06-02 02:20:00|10561.5||10561||10561.5||10561||51
1685673000000|2023-06-02 02:30:00|||||||||241
1685673300000|2023-06-02 02:35:00|||||||||25
1685673900000|2023-06-02 02:45:00|||||||||10
1685674800000|2023-06-02 03:00:00|||||||||2
1685675700000|2023-06-02 03:15:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10560|178
1685676000000|2023-06-02 03:20:00|||||||||3202
1685676600000|2023-06-02 03:30:00|||||||||2003
1685677500000|2023-06-02 03:45:00|||||||||1
1685677800000|2023-06-02 03:50:00|||||||||380
1685678100000|2023-06-02 03:55:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|99
1685678400000|2023-06-02 04:00:00|||||||||410
1685679000000|2023-06-02 04:10:00|||||||||80
1685679600000|2023-06-02 04:20:00|||||||||1
1685679900000|2023-06-02 04:25:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|53
1685680800000|2023-06-02 04:40:00|10561||10560.5||10561||10560.5||121
1685681100000|2023-06-02 04:45:00|||||||||4
1685682600000|2023-06-02 05:10:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|280
1685682900000|2023-06-02 05:15:00|||||||||4
1685683500000|2023-06-02 05:25:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|43
1685684100000|2023-06-02 05:35:00|||||||||1
1685684400000|2023-06-02 05:40:00|||||||||1
1685684700000|2023-06-02 05:45:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|30
1685685000000|2023-06-02 05:50:00|||||||||56
1685685300000|2023-06-02 05:55:00|||||||||101
1685685600000|2023-06-02 06:00:00|10560.5|10559|10559|10557.5|10560.5|10559|10559|10557.5|997
1685685900000|2023-06-02 06:05:00|10559.5|10558|10558.5|10557|10559.5|10558|10558|10556.5|1170
1685686200000|2023-06-02 06:10:00|10558|10556.5|10558.5|10557|10558.5|10557|10558|10556.5|72
1685686500000|2023-06-02 06:15:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|192
1685686800000|2023-06-02 06:20:00|10558.5|10557|10558.5|10557|10559|10557.5|10558|10556.5|416
1685687100000|2023-06-02 06:25:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|705
1685687400000|2023-06-02 06:30:00|10560|10558.5|10559.5|10558|10560|10558.5|10559|10557.5|2382
1685687700000|2023-06-02 06:35:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|153
1685688000000|2023-06-02 06:40:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|73
1685688300000|2023-06-02 06:45:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|721
1685688600000|2023-06-02 06:50:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|5515
1685688900000|2023-06-02 06:55:00|10559.5|10558|10559|10557.5|10559.5|10558|10558.5|10557|1310
1685689200000|2023-06-02 07:00:00|10559.5|10558|10558|10556.5|10559.5|10558|10557|10555.5|3807
1685689500000|2023-06-02 07:05:00|10558.5|10557|10558.5|10557|10559|10557.5|10558|10556.5|1351
1685689800000|2023-06-02 07:10:00|10558|10556.5|10557.5|10556|10558.5|10557|10557|10555.5|3108
1685690100000|2023-06-02 07:15:00|10557|10555.5|10556.5|10555|10557.5|10556|10556.5|10555|1506
1685690400000|2023-06-02 07:20:00|10557|10555.5|10557.5|10556|10557.5|10556|10556.5|10555|1805
1685690700000|2023-06-02 07:25:00|10557|10555.5|10557.5|10556|10557.5|10556|10557|10555.5|662
1685691000000|2023-06-02 07:30:00|10557|10555.5|10557|10555.5|10557.5|10556|10556.5|10555|8084
1685691300000|2023-06-02 07:35:00|10556.5|10555|10556.5|10555|10557|10555.5|10556|10554.5|1846
1685691600000|2023-06-02 07:40:00|10557|10555.5|10557.5|10556|10557.5|10556|10556.5|10555|12229
1685691900000|2023-06-02 07:45:00|10558|10556.5|10557|10555.5|10558|10556.5|10557|10555.5|7301
1685692200000|2023-06-02 07:50:00|10556.5|10555|10556.5|10555|10557|10555.5|10556|10554.5|3143
1685692500000|2023-06-02 07:55:00|10557|10555.5|10556.5|10555|10557|10555.5|10556.5|10555|16532
1685692800000|2023-06-02 08:00:00|10556|10554.5|10555.5|10554|10556.5|10555|10555.5|10554|2520
1685693100000|2023-06-02 08:05:00|10556|10554.5|10556|10554.5|10556|10554.5|10555.5|10554|2759
1685693400000|2023-06-02 08:10:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|20268
1685693700000|2023-06-02 08:15:00|10556.5|10555|10555.5|10554|10556.5|10555|10555.5|10554|12615
1685694000000|2023-06-02 08:20:00|10556|10554.5|10555.5|10554|10556|10554.5|10555|10553.5|21814
1685694300000|2023-06-02 08:25:00|10555|10553.5|10556|10554.5|10556|10554.5|10555|10553.5|9133
1685694600000|2023-06-02 08:30:00|10555.5|10554|10556|10554.5|10556|10554.5|10555.5|10554|2181
1685694900000|2023-06-02 08:35:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|1241
1685695200000|2023-06-02 08:40:00|10556.5|10555|10556.5|10555|10556.5|10555|10556|10554.5|4187
1685695500000|2023-06-02 08:45:00|10557|10555.5|10557|10555.5|10557|10555.5|10556.5|10555|1129
1685695800000|2023-06-02 08:50:00|10556.5|10555|10556.5|10555|10557|10555.5|10556|10554.5|6912
1685696100000|2023-06-02 08:55:00|10556|10554.5|10555|10553.5|10556|10554.5|10555|10553.5|11745
1685696400000|2023-06-02 09:00:00|10555.5|10554|10555.5|10554|10556|10554.5|10555|10553.5|8843
1685696700000|2023-06-02 09:05:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|9138
1685697000000|2023-06-02 09:10:00|10555|10553.5|10554|10552.5|10555|10553.5|10554|10552.5|12845
1685697300000|2023-06-02 09:15:00|10553.5|10552|10553|10551.5|10553.5|10552|10553|10551.5|1480
1685697600000|2023-06-02 09:20:00|10553.5|10552|10553.5|10552|10553.5|10552|10553.5|10552|3611
1685697900000|2023-06-02 09:25:00|10554|10552.5|10553.5|10552|10554|10552.5|10553.5|10552|10121
1685698200000|2023-06-02 09:30:00|10554|10552.5|10553.5|10552|10554|10552.5|10553.5|10551.5|4735
1685698500000|2023-06-02 09:35:00|10554|10552.5|10554.5|10553|10554.5|10553|10554|10552.5|12003
1685698800000|2023-06-02 09:40:00|10555|10553.5|10555|10553.5|10555|10553.5|10554.5|10553|2203
1685699100000|2023-06-02 09:45:00|10555.5|10554|10555.5|10554|10555.5|10554|10555|10553.5|18520
1685699400000|2023-06-02 09:50:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|6915
1685699700000|2023-06-02 09:55:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|1756
1685700000000|2023-06-02 10:00:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|2988
1685700300000|2023-06-02 10:05:00|||||||||366
1685700600000|2023-06-02 10:10:00|10554|10552.5|10553.5|10552|10554|10552.5|10553.5|10552|20746
1685700900000|2023-06-02 10:15:00|10553|10551.5|10552.5|10551|10553|10551.5|10552|10550.5|3434
1685701200000|2023-06-02 10:20:00|10552|10550.5|10552.5|10551|10553|10551.5|10552|10550.5|8926
1685701500000|2023-06-02 10:25:00|10553|10551.5|10552.5|10551|10553|10551.5|10552.5|10551|3891
1685701800000|2023-06-02 10:30:00|10552|10550.5|10552.5|10551|10552.5|10551|10552|10550.5|5600
1685702100000|2023-06-02 10:35:00|10552|10550.5|10553|10551.5|10553|10551.5|10552|10550.5|10690
1685702400000|2023-06-02 10:40:00|10553.5|10552|10553.5|10552|10553.5|10552|10553.5|10552|11327
1685702700000|2023-06-02 10:45:00|10554|10552.5|10553.5|10552|10554|10552.5|10553|10551.5|8924
1685703000000|2023-06-02 10:50:00|||||||||7851
1685703300000|2023-06-02 10:55:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|5053
1685703600000|2023-06-02 11:00:00|||||||||2630
1685703900000|2023-06-02 11:05:00|10553.5|10552|10553.5|10552|10554|10552.5|10553.5|10552|1369
1685704200000|2023-06-02 11:10:00|10554|10552.5|10554|10552.5|10554.5|10553|10553.5|10552|6284
1685704500000|2023-06-02 11:15:00|10553.5|10552|10553.5|10552|10553.5|10552|10553.5|10552|1424
1685704800000|2023-06-02 11:20:00|10554|10552.5|10554.5|10553|10554.5|10553|10554|10552.5|11403
1685705100000|2023-06-02 11:25:00|10554|10552.5|10554|10552.5|10554|10552.5|10553.5|10552|5783
1685705400000|2023-06-02 11:30:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|3428
1685705700000|2023-06-02 11:35:00|10553.5|10552|10555|10553.5|10555.5|10554|10553.5|10552|13829
1685706000000|2023-06-02 11:40:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|2514
1685706300000|2023-06-02 11:45:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|7356
1685706600000|2023-06-02 11:50:00|10555|10553.5|10554.5|10553|10555.5|10554|10554.5|10553|2400
1685706900000|2023-06-02 11:55:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553.5|8247
1685707200000|2023-06-02 12:00:00|10555.5|10553|10554.5|10553|10555.5|10553.5|10554.5|10553|10269
1685707500000|2023-06-02 12:05:00|||||||||2639
1685707800000|2023-06-02 12:10:00|10554|10552.5|10553.5|10552|10554|10552.5|10553.5|10552|4489
1685708100000|2023-06-02 12:15:00|10554|10552.5|10553|10551.5|10554|10552.5|10553|10551.5|4035
1685708400000|2023-06-02 12:20:00|10552.5|10551|10553.5|10552|10553.5|10552|10552.5|10551|3973
1685708700000|2023-06-02 12:25:00|10554|10552.5|10555.5|10552.5|10555.5|10554|10553.5|10552|5205
1685709000000|2023-06-02 12:30:00|10555|10553|10552|10550|10555|10553|10546|10540|8118
1685709300000|2023-06-02 12:35:00|10551.5|10550.5|10551|10549.5|10551.5|10550.5|10550|10548.5|4780
1685709600000|2023-06-02 12:40:00|10550.5|10549|10549|10547.5|10551|10549.5|10548|10546.5|22632
1685709900000|2023-06-02 12:45:00|10549.5|10548|10548.5|10547|10550.5|10549|10548.5|10547|8395
1685710200000|2023-06-02 12:50:00|10548|10546.5|10550.5|10549|10550.5|10549|10547|10545.5|14418
1685710500000|2023-06-02 12:55:00|10550|10548.5|10551.5|10550|10551.5|10550|10549.5|10548|19872
1685710800000|2023-06-02 13:00:00|10551|10549.5|10551.5|10549.5|10552|10550.5|10550|10548.5|6672
1685711100000|2023-06-02 13:05:00|10551|10550|10551.5|10550|10552|10550.5|10550.5|10549|4461
1685711400000|2023-06-02 13:10:00|10551|10549.5|10551.5|10550|10552|10550.5|10550.5|10549|6268
1685711700000|2023-06-02 13:15:00|10551|10549.5|10550|10548.5|10551.5|10550|10550|10548.5|4356
1685712000000|2023-06-02 13:20:00|10550.5|10549|10551.5|10550|10551.5|10550|10550|10548.5|4787
1685712300000|2023-06-02 13:25:00|10552|10550.5|10552.5|10551|10552.5|10551|10551.5|10550|3634
1685712600000|2023-06-02 13:30:00|10553|10551.5|10551|10549.5|10553|10551.5|10550.5|10549|5570
1685712900000|2023-06-02 13:35:00|10550.5|10549|10549|10547.5|10551|10549.5|10549|10547.5|3642
1685713200000|2023-06-02 13:40:00|10549.5|10548|10549.5|10548|10550|10548.5|10549|10547.5|4150
1685713500000|2023-06-02 13:45:00|10549|10547.5|10547.5|10546|10549|10547.5|10547|10545.5|6409
1685713800000|2023-06-02 13:50:00|10547|10545.5|10548|10546.5|10548.5|10547|10547|10545.5|2811
1685714100000|2023-06-02 13:55:00|10547.5|10546|10546.5|10545|10547.5|10546.5|10546.5|10545|4545
1685714400000|2023-06-02 14:00:00|10547|10545.5|10547|10545.5|10547.5|10546|10546.5|10545|10885
1685714700000|2023-06-02 14:05:00|10546.5|10545|10546|10544.5|10547.5|10546|10546|10544.5|7767
1685715000000|2023-06-02 14:10:00|10546.5|10545|10544.5|10543|10546.5|10545|10544.5|10543|9650
1685715300000|2023-06-02 14:15:00|10544|10542.5|10544.5|10543|10544.5|10543|10543|10541.5|3779
1685715600000|2023-06-02 14:20:00|10544|10542.5|10543.5|10542|10544.5|10543|10543.5|10542|4187
1685715900000|2023-06-02 14:25:00|10544|10542.5|10545.5|10544|10545.5|10544|10543|10541.5|4924
1685716200000|2023-06-02 14:30:00|10546|10544.5|10546|10544.5|10546|10544.5|10545|10543.5|1943
1685716500000|2023-06-02 14:35:00|10546.5|10545|10547|10545|10547|10545.5|10546.5|10545|6161
1685716800000|2023-06-02 14:40:00|10546.5|10545.5|10545.5|10544|10547|10545.5|10545.5|10544|16325
1685717100000|2023-06-02 14:45:00|10546|10544.5|10545|10543.5|10546|10544.5|10545|10543.5|30084
1685717400000|2023-06-02 14:50:00|10545.5|10544|10545|10543.5|10545.5|10544|10545|10543.5|9077
1685717700000|2023-06-02 14:55:00|10544.5|10543|10545|10543.5|10545|10543.5|10544|10542.5|12254
1685718000000|2023-06-02 15:00:00|10545.5|10544|10545.5|10544|10545.5|10544|10544.5|10543|1698
1685718300000|2023-06-02 15:05:00|10545|10543.5|10545.5|10544|10545.5|10544|10545|10543.5|32781
1685718600000|2023-06-02 15:10:00|10545|10543.5|10544.5|10543|10545|10543.5|10544.5|10543|5729
1685718900000|2023-06-02 15:15:00|10545|10543.5|10543.5|10542|10545|10543.5|10543.5|10542|10571
1685719200000|2023-06-02 15:20:00|10544|10542.5|10544.5|10543|10544.5|10543|10543.5|10542|1411
1685719500000|2023-06-02 15:25:00|10544|10542.5|10544.5|10543|10545|10543.5|10544|10542.5|729
1685719800000|2023-06-02 15:30:00|10544|10542.5|10544|10542.5|10545|10543.5|10544|10542.5|1719
1685720100000|2023-06-02 15:35:00|10544.5|10543|10544.5|10543|10545|10543.5|10544.5|10543|342
1685720400000|2023-06-02 15:40:00|10545|10543.5|10544|10542.5|10545|10543.5|10544|10542.5|1059
1685720700000|2023-06-02 15:45:00|10544.5|10543|10544|10542.5|10544.5|10543|10544|10542.5|1408
1685721000000|2023-06-02 15:50:00|10544.5|10543|10544.5|10543|10544.5|10543|10544|10542.5|1817
1685721300000|2023-06-02 15:55:00|10545|10543.5|10545|10543.5|10545|10543.5|10544.5|10543|1131
1685721600000|2023-06-02 16:00:00|10544.5|10543|10545|10543.5|10545|10543.5|10544.5|10543|1417
1685721900000|2023-06-02 16:05:00|10544.5|10543|10544.5|10543|10545|10543.5|10544.5|10543|278
1685722200000|2023-06-02 16:10:00|10545|10543.5|10545.5|10544|10545.5|10544|10544.5|10543|1623
1685722500000|2023-06-02 16:15:00|10545|10543.5|10544.5|10543|10545|10543.5|10544.5|10543|810
1685722800000|2023-06-02 16:20:00|||||||||37
1685723100000|2023-06-02 16:25:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|370
1685723400000|2023-06-02 16:30:00|10545|10543.5|10545|10543.5|10545|10543.5|10545|10543.5|740
1685723700000|2023-06-02 16:35:00|10545.5|10544|10545.5|10544|10545.5|10544|10545.5|10544|241
1685724000000|2023-06-02 16:40:00|10546|10544.5|10546|10544.5|10546|10544.5|10546|10544.5|188
1685724300000|2023-06-02 16:45:00|||||||||33
1685724600000|2023-06-02 16:50:00|||||||||135
1685724900000|2023-06-02 16:55:00|10545.5|10544|10545.5|10544|10545.5|10544|10545.5|10544|422
1685725200000|2023-06-02 17:00:00|||||||||11
1685725500000|2023-06-02 17:05:00|10546|10544.5|10546|10544.5|10546|10544.5|10546|10544.5|96
1685725800000|2023-06-02 17:10:00|||||||||7
1685726100000|2023-06-02 17:15:00|10545.5|10544|10545.5|10544|10545.5|10544|10545.5|10544|83
1685726400000|2023-06-02 17:20:00|||||||||8
1685726700000|2023-06-02 17:25:00|||||||||11
1685727000000|2023-06-02 17:30:00|||||||||78
1685727300000|2023-06-02 17:35:00|||||||||61
1685727600000|2023-06-02 17:40:00|10545|10543.5|10545|10543.5|10545|10543.5|10545|10543.5|55
1685727900000|2023-06-02 17:45:00|10544.5|10543|10544.5|10543|10544.5|10543|10544.5|10543|696
1685728200000|2023-06-02 17:50:00|10544|10542.5|10543.5|10542|10544|10542.5|10543.5|10542|346
1685728500000|2023-06-02 17:55:00|10543|10541.5|10543.5|10542|10543.5|10542|10543|10541.5|160
1685728800000|2023-06-02 18:00:00|||||||||19
1685729100000|2023-06-02 18:05:00|10543|10541.5|10543|10541.5|10543.5|10542|10543|10541.5|699
1685729400000|2023-06-02 18:10:00|||||||||348
1685729700000|2023-06-02 18:15:00|||||||||568
1685730000000|2023-06-02 18:20:00|||||||||7
1685730300000|2023-06-02 18:25:00|10543.5|10542|10543.5|10542|10543.5|10542|10543.5|10542|338
1685730600000|2023-06-02 18:30:00|||||||||8
1685730900000|2023-06-02 18:35:00|||||||||11
1685731200000|2023-06-02 18:40:00|||||||||8
1685731500000|2023-06-02 18:45:00|||||||||11
1685731800000|2023-06-02 18:50:00|10544|10542.5|10544|10542.5|10544|10542.5|10544|10542.5|123
1685732100000|2023-06-02 18:55:00|||||||||10
1685732400000|2023-06-02 19:00:00|||||||||24
1685732700000|2023-06-02 19:05:00|||||||||168
1685733000000|2023-06-02 19:10:00|10543.5|10542|10543.5|10542|10543.5|10542|10543.5|10542|181
1685733300000|2023-06-02 19:15:00|||||||||25
1685733600000|2023-06-02 19:20:00|||||||||39
1685733900000|2023-06-02 19:25:00|||||||||183
1685734200000|2023-06-02 19:30:00|||||||||14
1685734500000|2023-06-02 19:35:00|||||||||1151
1685734800000|2023-06-02 19:40:00|||||||||236
1685735100000|2023-06-02 19:45:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|299
1685735400000|2023-06-02 19:50:00|10544|10542.5|10544|10542.5|10544|10542.5|10544|10542.5|245
1685735700000|2023-06-02 19:55:00|10544.5|10542|10543.5|10542|10544.5|10542|10543.5|10542|822
1685924100000|2023-06-05 00:15:00|10542.5|10541|10542|10540.5|10542.5|10541.5|10542|10540.5|740
1685924400000|2023-06-05 00:20:00|||||||||13
1685924700000|2023-06-05 00:25:00|10541.5|10540|10541.5|10540|10541.5|10540|10541.5|10540|60
1685925000000|2023-06-05 00:30:00|10541|10539.5|10541|10539.5|10541|10539.5|10541|10539.5|97
1685925300000|2023-06-05 00:35:00||10539||10539.5||10539.5||10539|69
1685925900000|2023-06-05 00:45:00|10540.5|10539|10540.5|10539|10540.5|10539|10540.5|10539|33
1685928000000|2023-06-05 01:20:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|33
1685929500000|2023-06-05 01:45:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|128
1685929800000|2023-06-05 01:50:00|||||||||6
1685930100000|2023-06-05 01:55:00|||||||||1
1685931000000|2023-06-05 02:10:00|||||||||5
1685932800000|2023-06-05 02:40:00|||||||||2
1685934600000|2023-06-05 03:10:00|||||||||105
1685934900000|2023-06-05 03:15:00|||||||||100
1685935800000|2023-06-05 03:30:00|||||||||39
1685936400000|2023-06-05 03:40:00|10539|10537.5|10539|10537.5|10539|10537.5|10539|10537.5|227
1685936700000|2023-06-05 03:45:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|519
1685937000000|2023-06-05 03:50:00|||||||||14
1685938200000|2023-06-05 04:10:00|10539|10537.5|10539.5|10538|10539.5|10538|10539|10537.5|136
1685939100000|2023-06-05 04:25:00|||||||||263
1685943300000|2023-06-05 05:35:00|10539|10537.5|10539|10537.5|10539|10537.5|10539|10537.5|185
1685943600000|2023-06-05 05:40:00|||||||||3
1685943900000|2023-06-05 05:45:00|||||||||4
1685944200000|2023-06-05 05:50:00|10538.5|10537|10538|10536.5|10538.5|10537|10537.5|10536|1103
1685944500000|2023-06-05 05:55:00|10538.5|10537|10538.5|10537|10539|10537.5|10538|10536.5|627
1685944800000|2023-06-05 06:00:00|10538|10536.5|10536|10534.5|10538|10536.5|10535|10533.5|842
1685945100000|2023-06-05 06:05:00|10535.5|10534|10534.5|10533|10535.5|10534|10534|10532.5|1291
1685945400000|2023-06-05 06:10:00|10535|10533.5|10534.5|10533|10536.5|10535|10534.5|10533|4275
1685945700000|2023-06-05 06:15:00|10534|10532.5|10533.5|10532|10534.5|10533|10533.5|10532|790
1685946000000|2023-06-05 06:20:00|10534|10532.5|10534.5|10533|10534.5|10533|10533.5|10532|525
1685946300000|2023-06-05 06:25:00|10535|10533.5|10535|10533.5|10535.5|10534|10535|10533.5|3741
1685946600000|2023-06-05 06:30:00|10535.5|10534|10535.5|10534|10536|10534.5|10535|10533.5|4435
1685946900000|2023-06-05 06:35:00|10535|10533.5|10535|10533.5|10535.5|10534|10534.5|10533|1140
1685947200000|2023-06-05 06:40:00|10535.5|10534|10537|10535.5|10537|10535.5|10535.5|10534|1129
1685947500000|2023-06-05 06:45:00|10536.5|10535|10537.5|10536|10537.5|10536|10536.5|10535|769
1685947800000|2023-06-05 06:50:00|10538|10536.5|10536.5|10535|10538|10536.5|10536.5|10535|3986
1685948100000|2023-06-05 06:55:00|10536|10534.5|10537|10535.5|10537.5|10536|10536|10534.5|3493
1685948400000|2023-06-05 07:00:00|10536.5|10535|10536|10534.5|10536.5|10535|10534.5|10533|11236
1685948700000|2023-06-05 07:05:00|10535.5|10534|10536|10534.5|10536.5|10535|10535|10533.5|5225
1685949000000|2023-06-05 07:10:00|10536.5|10535|10535|10533.5|10536.5|10535|10534.5|10533|6202
1685949300000|2023-06-05 07:15:00|10534.5|10533|10534|10532.5|10535|10533.5|10533.5|10532|1889
1685949600000|2023-06-05 07:20:00|10533.5|10532|10535.5|10534|10535.5|10534|10533.5|10531.5|1739
1685949900000|2023-06-05 07:25:00|10536|10534.5|10535.5|10534|10536|10534.5|10534.5|10533|8646
1685950200000|2023-06-05 07:30:00|10535|10533.5|10537.5|10535.5|10537.5|10535.5|10535|10533.5|5367
1685950500000|2023-06-05 07:35:00|10537|10536|10537|10535.5|10537|10536|10536.5|10535|7912
1685950800000|2023-06-05 07:40:00|10536.5|10535|10535.5|10534|10537|10535.5|10535.5|10534|4036
1685951100000|2023-06-05 07:45:00|10536|10534.5|10536.5|10535|10537.5|10536|10536|10534.5|26991
1685951400000|2023-06-05 07:50:00|10537|10535.5|10537.5|10536|10538|10536.5|10537|10535.5|6916
1685951700000|2023-06-05 07:55:00|10538|10536.5|10538.5|10537|10539|10537.5|10537.5|10536|10039
1685952000000|2023-06-05 08:00:00|10538|10536.5|10537|10535.5|10538.5|10537|10537|10535.5|6694
1685952300000|2023-06-05 08:05:00|10537.5|10535|10537.5|10536|10538|10536.5|10537|10535|10104
1685952600000|2023-06-05 08:10:00|10538|10536.5|10539|10537.5|10539.5|10538|10538|10536.5|11358
1685952900000|2023-06-05 08:15:00|10539.5|10538|10539.5|10538|10539.5|10538|10538.5|10537|12444
1685953200000|2023-06-05 08:20:00|10539|10537.5|10539|10537.5|10539.5|10538|10538.5|10537|6560
1685953500000|2023-06-05 08:25:00|10539.5|10537|10539.5|10538|10539.5|10538|10539|10537|8691
1685953800000|2023-06-05 08:30:00|10539|10537.5|10538|10536.5|10539|10537.5|10537.5|10536|3264
1685954100000|2023-06-05 08:35:00|10538.5|10537|10537.5|10536|10538.5|10537|10537.5|10536|17178
1685954400000|2023-06-05 08:40:00|10538|10536.5|10536.5|10535|10538|10536.5|10536.5|10535|3596
1685954700000|2023-06-05 08:45:00|10536|10534.5|10536|10534.5|10536.5|10535|10535|10533.5|8854
1685955000000|2023-06-05 08:50:00|10535.5|10534|10535|10533.5|10536|10534.5|10535|10533.5|23580
1685955300000|2023-06-05 08:55:00|10535.5|10534|10536|10534.5|10536|10534.5|10535|10533.5|5377
1685955600000|2023-06-05 09:00:00|10536.5|10535|10535.5|10534|10536.5|10535|10535|10533.5|16506
1685955900000|2023-06-05 09:05:00|10536|10534.5|10536|10534.5|10536|10534.5|10536|10534.5|13189
1685956200000|2023-06-05 09:10:00|10535.5|10534|10534.5|10533|10535.5|10534|10534.5|10533|2048
1685956500000|2023-06-05 09:15:00|10535|10533.5|10535.5|10534|10535.5|10534|10534.5|10533|4833
1685956800000|2023-06-05 09:20:00|10535|10533.5|10535|10533.5|10535|10533.5|10535|10533.5|9792
1685957100000|2023-06-05 09:25:00|10535.5|10534|10536|10534.5|10536.5|10534.5|10535.5|10534|6422
1685957400000|2023-06-05 09:30:00|10535.5|10534|10534|10532.5|10535.5|10534|10534|10532.5|10091
1685957700000|2023-06-05 09:35:00|10534.5|10533|10533.5|10532|10534.5|10533|10533.5|10532|12434
1685958000000|2023-06-05 09:40:00|10534|10532.5|10533.5|10532|10534|10532.5|10532.5|10531|11241
1685958300000|2023-06-05 09:45:00|10533|10531.5|10534|10532.5|10534|10532.5|10533|10531.5|3992
1685958600000|2023-06-05 09:50:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|28916
1685958900000|2023-06-05 09:55:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|3418
1685959200000|2023-06-05 10:00:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|10980
1685959500000|2023-06-05 10:05:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|6305
1685959800000|2023-06-05 10:10:00|10531|10529.5|10531.5|10530|10531.5|10530|10530.5|10529|9757
1685960100000|2023-06-05 10:15:00|10531|10529.5|10531.5|10530|10531.5|10530|10531|10529.5|2409
1685960400000|2023-06-05 10:20:00|10531|10529.5|10531.5|10530|10532|10530.5|10531|10529.5|3305
1685960700000|2023-06-05 10:25:00|10531|10529.5|10531|10529.5|10531.5|10530|10531|10529.5|5655
1685961000000|2023-06-05 10:30:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|3482
1685961300000|2023-06-05 10:35:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|6745
1685961600000|2023-06-05 10:40:00|10530.5|10529|10531.5|10530|10531.5|10530|10530.5|10529|21548
1685961900000|2023-06-05 10:45:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530|11452
1685962200000|2023-06-05 10:50:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|3060
1685962500000|2023-06-05 10:55:00|10531.5|10530|10531.5|10530|10532|10530.5|10531.5|10530|770
1685962800000|2023-06-05 11:00:00|10531|10529.5|10531|10529.5|10531|10529.5|10530.5|10529|5237
1685963100000|2023-06-05 11:05:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|13271
1685963400000|2023-06-05 11:10:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|1549
1685963700000|2023-06-05 11:15:00|10530.5|10529|10530|10528.5|10531|10529.5|10530|10528.5|1127
1685964000000|2023-06-05 11:20:00|10529.5|10528|10530.5|10529|10530.5|10529|10529.5|10528|5989
1685964300000|2023-06-05 11:25:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10528|2796
1685964600000|2023-06-05 11:30:00|10529|10527.5|10529.5|10528|10530|10528|10529|10527.5|4138
1685964900000|2023-06-05 11:35:00|10529|10527.5|10529|10527.5|10529.5|10527.5|10528.5|10527|8456
1685965200000|2023-06-05 11:40:00|10528.5|10527|10529|10527.5|10529|10527.5|10528|10526.5|8137
1685965500000|2023-06-05 11:45:00|10529.5|10528|10528.5|10527|10529.5|10528|10528|10526.5|2635
1685965800000|2023-06-05 11:50:00|10528|10526.5|10529|10527.5|10529.5|10528|10528|10526.5|7439
1685966100000|2023-06-05 11:55:00|10529.5|10528|10528.5|10527|10529.5|10528|10528.5|10527|23013
1685966400000|2023-06-05 12:00:00|10528|10526.5|10530|10528.5|10530|10528.5|10528|10526.5|25234
1685966700000|2023-06-05 12:05:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10528|8104
1685967000000|2023-06-05 12:10:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|4918
1685967300000|2023-06-05 12:15:00|10530|10528.5|10530.5|10529|10530.5|10529|10529.5|10528|4598
1685967600000|2023-06-05 12:20:00|10530|10528.5|10530|10528.5|10530.5|10529|10529.5|10528|3977
1685967900000|2023-06-05 12:25:00|10530.5|10529|10530.5|10529|10530.5|10529|10530|10528.5|6056
1685968200000|2023-06-05 12:30:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|1779
1685968500000|2023-06-05 12:35:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528|3386
1685968800000|2023-06-05 12:40:00|10530.5|10529|10529|10527.5|10530.5|10529|10529|10527.5|3449
1685969100000|2023-06-05 12:45:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|3442
1685969400000|2023-06-05 12:50:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|7410
1685969700000|2023-06-05 12:55:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|5243
1685970000000|2023-06-05 13:00:00|10530|10528.5|10529.5|10528|10530.5|10529|10529|10527.5|12965
1685970300000|2023-06-05 13:05:00|10530|10528.5|10530|10528.5|10530.5|10529|10530|10528.5|4833
1685970600000|2023-06-05 13:10:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10528|9464
1685970900000|2023-06-05 13:15:00|10530|10528.5|10530|10528.5|10530.5|10529|10529.5|10528|8621
1685971200000|2023-06-05 13:20:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10528|6973
1685971500000|2023-06-05 13:25:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|3870
1685971800000|2023-06-05 13:30:00|10529.5|10528|10528|10526.5|10529.5|10528|10528|10526.5|9238
1685972100000|2023-06-05 13:35:00|10527.5|10526|10528|10526.5|10528|10526.5|10527|10525.5|2853
1685972400000|2023-06-05 13:40:00|10528.5|10527|10528.5|10527|10529|10527.5|10528|10526.5|6574
1685972700000|2023-06-05 13:45:00|10529|10527.5|10528.5|10527|10529.5|10528|10528.5|10527|6050
1685973000000|2023-06-05 13:50:00|10528|10526.5|10530|10528.5|10530|10528.5|10528|10526.5|5346
1685973300000|2023-06-05 13:55:00|10529.5|10528|10528.5|10527|10529.5|10528.5|10528.5|10527|4867
1685973600000|2023-06-05 14:00:00|10530.5|10526.5|10534|10532.5|10534.5|10533|10530.5|10526.5|10628
1685973900000|2023-06-05 14:05:00|10534.5|10533|10534|10532.5|10536|10534.5|10533.5|10532|5748
1685974200000|2023-06-05 14:10:00|10534.5|10533|10534.5|10533|10535|10533.5|10533.5|10532|7444
1685974500000|2023-06-05 14:15:00|10534|10532.5|10532|10530.5|10535.5|10534|10532|10530.5|11027
1685974800000|2023-06-05 14:20:00|10532.5|10531|10532|10530.5|10534|10532.5|10532|10530.5|3424
1685975100000|2023-06-05 14:25:00|10532.5|10531|10532.5|10531|10534|10532.5|10532|10530.5|6704
1685975400000|2023-06-05 14:30:00|10532|10530.5|10531.5|10530|10532.5|10531|10530.5|10529|4401
1685975700000|2023-06-05 14:35:00|10532|10530.5|10533|10531.5|10533|10531.5|10532|10530.5|1101
1685976000000|2023-06-05 14:40:00|10533.5|10532|10531.5|10530|10533.5|10532|10531.5|10530|1252
1685976300000|2023-06-05 14:45:00|10531|10529.5|10531|10529.5|10531.5|10530|10530.5|10529|3701
1685976600000|2023-06-05 14:50:00|10531.5|10530|10529.5|10528|10531.5|10530|10529.5|10528|12824
1685976900000|2023-06-05 14:55:00|10529|10527.5|10529.5|10528|10530|10528.5|10528.5|10527|9625
1685977200000|2023-06-05 15:00:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527|3026
1685977500000|2023-06-05 15:05:00|10529.5|10528|10528.5|10527|10529.5|10528|10528.5|10527|7992
1685977800000|2023-06-05 15:10:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527|5064
1685978100000|2023-06-05 15:15:00|10529.5|10528|10529.5|10528|10529.5|10528|10529|10527.5|12152
1685978400000|2023-06-05 15:20:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|3378
1685978700000|2023-06-05 15:25:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|4039
1685979000000|2023-06-05 15:30:00|10528|10526.5|10527|10525.5|10528|10526.5|10527|10525.5|4315
1685979300000|2023-06-05 15:35:00|10526.5|10525|10526|10524.5|10527|10525.5|10526|10524.5|3285
1685979600000|2023-06-05 15:40:00|10526.5|10525|10528|10526.5|10528|10526.5|10526.5|10525|2038
1685979900000|2023-06-05 15:45:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|700
1685980200000|2023-06-05 15:50:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|890
1685980500000|2023-06-05 15:55:00|10527.5|10526|10527.5|10526|10527.5|10526|10527|10525.5|1298
1685980800000|2023-06-05 16:00:00|10528|10526.5|10528.5|10527|10528.5|10527|10527.5|10526|974
1685981100000|2023-06-05 16:05:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|1678
1685981400000|2023-06-05 16:10:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|526
1685981700000|2023-06-05 16:15:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|872
1685982000000|2023-06-05 16:20:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|923
1685982300000|2023-06-05 16:25:00|10527.5|10526|10527.5|10526|10528|10526.5|10527.5|10526|1744
1685982600000|2023-06-05 16:30:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|661
1685982900000|2023-06-05 16:35:00|10526.5|10525|10527.5|10526|10527.5|10526|10526.5|10525|8267
1685983200000|2023-06-05 16:40:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|1510
1685983500000|2023-06-05 16:45:00|10526|10524.5|10526|10524.5|10526.5|10525|10526|10524.5|426
1685983800000|2023-06-05 16:50:00|10525.5|10524|10526.5|10525|10526.5|10525|10525.5|10524|950
1685984100000|2023-06-05 16:55:00|10526|10524.5|10525.5|10524|10526|10524.5|10525.5|10524|574
1685984400000|2023-06-05 17:00:00|10525|10523.5|10525|10523.5|10525.5|10524|10525|10523.5|1314
1685984700000|2023-06-05 17:05:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|214
1685985000000|2023-06-05 17:10:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|137
1685985300000|2023-06-05 17:15:00|||||||||1604
1685985600000|2023-06-05 17:20:00|||||||||185
1685985900000|2023-06-05 17:25:00|10525|10523.5|10525.5|10524|10525.5|10524|10525|10523.5|236
1685986200000|2023-06-05 17:30:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|346
1685986500000|2023-06-05 17:35:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|287
1685986800000|2023-06-05 17:40:00|||||||||101
1685987100000|2023-06-05 17:45:00|||||||||104
1685987400000|2023-06-05 17:50:00|||||||||681
1685987700000|2023-06-05 17:55:00|||||||||106
1685988000000|2023-06-05 18:00:00|||||||||261
1685988300000|2023-06-05 18:05:00|||||||||199
1685988600000|2023-06-05 18:10:00|||||||||100
1685988900000|2023-06-05 18:15:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|125
1685989200000|2023-06-05 18:20:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|234
1685989500000|2023-06-05 18:25:00|||||||||336
1685989800000|2023-06-05 18:30:00|10527.5|10526|10527.5|10526|10528|10526.5|10527.5|10526|271
1685990100000|2023-06-05 18:35:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|112
1685990400000|2023-06-05 18:40:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|188
1685990700000|2023-06-05 18:45:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|622
1685991000000|2023-06-05 18:50:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|458
1685991300000|2023-06-05 18:55:00|||||||||240
1685991600000|2023-06-05 19:00:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|136
1685991900000|2023-06-05 19:05:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|177
1685992200000|2023-06-05 19:10:00|||||||||8
1685992500000|2023-06-05 19:15:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527|217
1685992800000|2023-06-05 19:20:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|305
1685993100000|2023-06-05 19:25:00|||||||||10
1685993400000|2023-06-05 19:30:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|100
1685993700000|2023-06-05 19:35:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527.5|50
1685994000000|2023-06-05 19:40:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|20
1685994300000|2023-06-05 19:45:00|||||||||10
1685994600000|2023-06-05 19:50:00|||||||||8
1685994900000|2023-06-05 19:55:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|346
1686010500000|2023-06-06 00:15:00|10530.5|10528|10529|10527.5|10530.5|10528|10529|10527.5|244
1686010800000|2023-06-06 00:20:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|33
1686011100000|2023-06-06 00:25:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|112
1686011400000|2023-06-06 00:30:00|||||||||3
1686011700000|2023-06-06 00:35:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|120
1686012900000|2023-06-06 00:55:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|58
1686014100000|2023-06-06 01:15:00|||||||||12
1686014400000|2023-06-06 01:20:00|||||||||73
1686014700000|2023-06-06 01:25:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|29
1686015300000|2023-06-06 01:35:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|16
1686015600000|2023-06-06 01:40:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527.5|10
1686015900000|2023-06-06 01:45:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|47
1686016200000|2023-06-06 01:50:00||10527.5||10527.5||10527.5||10527.5|24
1686016500000|2023-06-06 01:55:00|10529|10528|10529.5|10528|10529.5|10528|10529|10527.5|13
1686016800000|2023-06-06 02:00:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|71
1686017100000|2023-06-06 02:05:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|13
1686017400000|2023-06-06 02:10:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|38
1686017700000|2023-06-06 02:15:00|||||||||9
1686018000000|2023-06-06 02:20:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|55
1686018600000|2023-06-06 02:30:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|1
1686018900000|2023-06-06 02:35:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|0
1686020100000|2023-06-06 02:55:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|22
1686020700000|2023-06-06 03:05:00|||||||||1
1686021000000|2023-06-06 03:10:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|200
1686021300000|2023-06-06 03:15:00|||||||||150
1686021900000|2023-06-06 03:25:00|||||||||1
1686022200000|2023-06-06 03:30:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|40
1686023100000|2023-06-06 03:45:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|1
1686023400000|2023-06-06 03:50:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|0
1686023700000|2023-06-06 03:55:00|||||||||69
1686024300000|2023-06-06 04:05:00|||||||||1
1686024600000|2023-06-06 04:10:00|||||||||1
1686025800000|2023-06-06 04:30:00|10525|10523.5|10525.5|10524|10525.5|10524|10524|10522.5|665
1686026100000|2023-06-06 04:35:00|10526|10524.5|10527|10525.5|10527|10525.5|10526|10524|42
1686026400000|2023-06-06 04:40:00|10526.5|10525|10527.5|10525.5|10527.5|10526|10526.5|10525|69
1686026700000|2023-06-06 04:45:00|10527|10525|10527|10525.5|10527.5|10525.5|10526.5|10525|107
1686027000000|2023-06-06 04:50:00|10526.5|10525|10526.5|10525|10526.5|10525.5|10526.5|10524.5|90
1686027300000|2023-06-06 04:55:00|10527|10524.5|10527|10525.5|10527|10525.5|10526.5|10524.5|121
1686027600000|2023-06-06 05:00:00|10527.5|10525|10526.5|10525|10527.5|10525.5|10526.5|10525|61
1686027900000|2023-06-06 05:05:00|10526|10524.5|10526.5|10524.5|10526.5|10525|10526|10524.5|40
1686028200000|2023-06-06 05:10:00|10526||10526||10526||10526||0
1686028500000|2023-06-06 05:15:00|||||||||2
1686028800000|2023-06-06 05:20:00|10525.5|10524|10524.5|10523|10525.5|10524|10524.5|10523|94
1686029100000|2023-06-06 05:25:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|146
1686029400000|2023-06-06 05:30:00|10525|10523.5|10525.5|10523.5|10525.5|10524|10524.5|10523|871
1686029700000|2023-06-06 05:35:00|10525|10524|10525|10523.5|10525.5|10524|10525|10523.5|13
1686030000000|2023-06-06 05:40:00|||||||||57
1686030300000|2023-06-06 05:45:00|10525.5|10524|10525.5|10524|10525.5|10524|10525|10523.5|133
1686030600000|2023-06-06 05:50:00|10526|10524.5|10525.5|10524|10526|10524.5|10525.5|10524|12
1686030900000|2023-06-06 05:55:00|10526|10524.5|10526|10524|10526|10524.5|10525.5|10524|116
1686031200000|2023-06-06 06:00:00|10525|10523.5|10529.5|10528|10529.5|10528|10525|10523.5|1796
1686031500000|2023-06-06 06:05:00|10529|10527.5|10528|10526.5|10529|10527.5|10527.5|10526|1698
1686031800000|2023-06-06 06:10:00|10528.5|10527|10526|10524.5|10528.5|10527|10526|10524|848
1686032100000|2023-06-06 06:15:00|10525.5|10524|10526|10524.5|10526.5|10525|10525.5|10524|521
1686032400000|2023-06-06 06:20:00|10526.5|10525|10526|10524.5|10526.5|10525|10526|10524.5|1454
1686032700000|2023-06-06 06:25:00|10526.5|10525|10526.5|10525|10527|10525|10526.5|10525|2830
1686033000000|2023-06-06 06:30:00|10527|10525.5|10526|10524.5|10527|10525.5|10525.5|10524|2242
1686033300000|2023-06-06 06:35:00|10526.5|10525|10527.5|10526|10527.5|10526|10526.5|10525|2495
1686033600000|2023-06-06 06:40:00|10527|10525.5|10525.5|10524|10527|10525.5|10525.5|10524|1508
1686033900000|2023-06-06 06:45:00|10526|10524.5|10527|10525.5|10527|10525.5|10525.5|10524.5|1847
1686034200000|2023-06-06 06:50:00|10527.5|10526|10528|10526.5|10528|10526.5|10527|10526|2770
1686034500000|2023-06-06 06:55:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|2681
1686034800000|2023-06-06 07:00:00|10529|10526.5|10529|10527.5|10530|10528|10526|10524.5|3655
1686035100000|2023-06-06 07:05:00|10529.5|10528|10531.5|10530|10531.5|10530|10529.5|10528|3804
1686035400000|2023-06-06 07:10:00|10532|10530.5|10532|10530.5|10533.5|10532|10531.5|10530|3087
1686035700000|2023-06-06 07:15:00|10531.5|10530|10533.5|10532|10534|10532.5|10531.5|10530|7452
1686036000000|2023-06-06 07:20:00|10533|10531.5|10533.5|10532|10534|10532.5|10532.5|10531|4664
1686036300000|2023-06-06 07:25:00|10534|10532.5|10535|10533.5|10535|10533.5|10533.5|10532|2569
1686036600000|2023-06-06 07:30:00|10535.5|10534|10536|10534.5|10536.5|10535|10534.5|10533|4509
1686036900000|2023-06-06 07:35:00|10536.5|10535|10536.5|10535|10537.5|10536|10536|10534.5|7036
1686037200000|2023-06-06 07:40:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|9736
1686037500000|2023-06-06 07:45:00|10536|10534.5|10536|10534.5|10536.5|10535|10536|10534.5|5373
1686037800000|2023-06-06 07:50:00|10536.5|10535|10536|10534.5|10536.5|10535|10535.5|10534|2210
1686038100000|2023-06-06 07:55:00|10535.5|10534|10535.5|10534|10536|10534.5|10535.5|10534|2740
1686038400000|2023-06-06 08:00:00|10536.5|10535|10540.5|10539|10542.5|10541|10536.5|10535|12093
1686038700000|2023-06-06 08:05:00|10540|10538.5|10540.5|10539|10541|10539.5|10539.5|10538|5286
1686039000000|2023-06-06 08:10:00|10541|10539.5|10540.5|10539|10541|10539.5|10540|10538.5|2677
1686039300000|2023-06-06 08:15:00|10540|10538.5|10538.5|10537|10540.5|10539|10538|10536.5|1790
1686039600000|2023-06-06 08:20:00|10539|10537.5|10538.5|10537|10539|10537.5|10538|10536.5|4321
1686039900000|2023-06-06 08:25:00|10538|10536.5|10538|10536.5|10539|10537.5|10538|10536.5|5532
1686040200000|2023-06-06 08:30:00|10538.5|10537|10538|10536.5|10538.5|10537|10537|10535.5|2298
1686040500000|2023-06-06 08:35:00|10538.5|10537|10539|10537.5|10539|10537.5|10538|10536.5|3745
1686040800000|2023-06-06 08:40:00|10538.5|10537|10538.5|10537|10539|10537.5|10538.5|10537|3727
1686041100000|2023-06-06 08:45:00|10538|10536.5|10539|10537.5|10539.5|10538|10538|10536.5|5287
1686041400000|2023-06-06 08:50:00|10539.5|10538|10541|10539.5|10541|10539.5|10539.5|10538|6879
1686041700000|2023-06-06 08:55:00|10541.5|10540|10541|10539.5|10541.5|10540|10540.5|10539|3353
1686042000000|2023-06-06 09:00:00|10541.5|10540|10541|10539.5|10542.5|10541|10541|10539.5|4239
1686042300000|2023-06-06 09:05:00|10541.5|10540|10541.5|10540|10542|10540.5|10541|10539.5|2518
1686042600000|2023-06-06 09:10:00|10541|10539.5|10542|10540.5|10542.5|10541|10541|10539.5|3913
1686042900000|2023-06-06 09:15:00|10542.5|10541|10542.5|10541|10543|10541.5|10542|10540.5|3127
1686043200000|2023-06-06 09:20:00|10542|10540.5|10540.5|10539|10542.5|10541|10540.5|10539|5681
1686043500000|2023-06-06 09:25:00|10540|10538.5|10541|10539.5|10541|10539.5|10540|10538.5|4968
1686043800000|2023-06-06 09:30:00|10541.5|10540|10540|10538.5|10541.5|10540|10540|10538.5|9396
1686044100000|2023-06-06 09:35:00|10539.5|10538|10539.5|10538|10540|10538.5|10539|10537.5|6609
1686044400000|2023-06-06 09:40:00|10539|10537.5|10539|10537.5|10539.5|10538|10538.5|10537|6154
1686044700000|2023-06-06 09:45:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|4257
1686045000000|2023-06-06 09:50:00|10539|10537.5|10540|10538.5|10540|10538.5|10539|10537.5|1211
1686045300000|2023-06-06 09:55:00|10539.5|10538|10540.5|10539|10540.5|10539|10539.5|10538|1269
1686045600000|2023-06-06 10:00:00|10540|10538.5|10541|10539.5|10541|10539.5|10540|10538.5|2160
1686045900000|2023-06-06 10:05:00|10541.5|10540|10541|10539.5|10541.5|10540|10541|10539.5|3305
1686046200000|2023-06-06 10:10:00|10540.5|10539|10541.5|10540|10541.5|10540|10540.5|10539|1106
1686046500000|2023-06-06 10:15:00|10541|10539.5|10541.5|10540|10541.5|10540|10541|10539.5|1393
1686046800000|2023-06-06 10:20:00|10542|10540.5|10543|10541.5|10543|10541.5|10542|10540.5|3256
1686047100000|2023-06-06 10:25:00|10543.5|10542|10543|10541.5|10543.5|10542|10543|10541.5|1782
1686047400000|2023-06-06 10:30:00|10542.5|10541|10543|10541.5|10543|10541.5|10542|10540.5|3220
1686047700000|2023-06-06 10:35:00|10543.5|10542|10542.5|10541|10543.5|10542|10542.5|10541|6608
1686048000000|2023-06-06 10:40:00|10543|10541.5|10541.5|10540|10543|10541.5|10541.5|10540|1851
1686048300000|2023-06-06 10:45:00|10541|10539.5|10540.5|10539|10541.5|10540|10540.5|10539|2544
1686048600000|2023-06-06 10:50:00|10541|10539.5|10541.5|10540|10541.5|10540|10541|10539.5|851
1686048900000|2023-06-06 10:55:00|10541|10539.5|10541|10539.5|10541.5|10540|10541|10539.5|1594
1686049200000|2023-06-06 11:00:00|10540.5|10539|10541|10539.5|10541.5|10540|10540.5|10539|2302
1686049500000|2023-06-06 11:05:00|||||||||334
1686049800000|2023-06-06 11:10:00|10540.5|10539|10540.5|10539|10540.5|10539|10540|10538.5|1092
1686050100000|2023-06-06 11:15:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|920
1686050400000|2023-06-06 11:20:00|10540|10538.5|10540|10538.5|10540.5|10539|10539.5|10538|5107
1686050700000|2023-06-06 11:25:00|10539.5|10538|10539|10537.5|10540|10538.5|10539|10537.5|5220
1686051000000|2023-06-06 11:30:00|10539.5|10538|10539.5|10538|10539.5|10538|10539|10537.5|830
1686051300000|2023-06-06 11:35:00|10539|10537.5|10540|10538.5|10540|10538.5|10538.5|10537|1686
1686051600000|2023-06-06 11:40:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|1037
1686051900000|2023-06-06 11:45:00|10539.5|10538|10539|10537.5|10540|10538.5|10539|10537.5|871
1686052200000|2023-06-06 11:50:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|560
1686052500000|2023-06-06 11:55:00|10539.5|10538|10540|10538.5|10540|10538.5|10539|10537.5|2982
1686052800000|2023-06-06 12:00:00|10540.5|10538|10541|10539.5|10541.5|10540|10540.5|10538|4919
1686053100000|2023-06-06 12:05:00|10540.5|10539|10540.5|10539|10541|10539.5|10540|10538.5|4014
1686053400000|2023-06-06 12:10:00|10540|10538.5|10539.5|10538|10540.5|10539|10539|10537.5|4939
1686053700000|2023-06-06 12:15:00|10539|10537.5|10540|10538.5|10540|10538.5|10538.5|10537|3358
1686054000000|2023-06-06 12:20:00|10539.5|10538|10537.5|10536|10540|10538.5|10537.5|10536|6123
1686054300000|2023-06-06 12:25:00|10537|10535.5|10536.5|10535|10537|10535.5|10535|10533.5|8539
1686054600000|2023-06-06 12:30:00|10536|10534.5|10536|10534.5|10536.5|10535|10535|10533.5|2799
1686054900000|2023-06-06 12:35:00|10535.5|10534|10535|10533.5|10536|10534.5|10534.5|10532.5|1857
1686055200000|2023-06-06 12:40:00|10534.5|10533|10534.5|10533|10535|10533.5|10534.5|10533|992
1686055500000|2023-06-06 12:45:00|10535|10533.5|10535|10533.5|10535|10533.5|10534.5|10533|946
1686055800000|2023-06-06 12:50:00|10534.5|10533|10534.5|10533|10535.5|10533.5|10534.5|10533|1819
1686056100000|2023-06-06 12:55:00|10534|10532.5|10533.5|10532|10534|10532.5|10533|10531.5|2498
1686056400000|2023-06-06 13:00:00|10534|10531.5|10533.5|10532|10534|10532.5|10533.5|10531.5|5681
1686056700000|2023-06-06 13:05:00|10534|10532.5|10535|10533|10535|10533.5|10534|10532.5|1865
1686057000000|2023-06-06 13:10:00|10535.5|10533.5|10535|10533.5|10535.5|10534|10534.5|10533|1412
1686057300000|2023-06-06 13:15:00|10534.5|10533|10535|10533.5|10535|10533.5|10534.5|10532.5|2464
1686057600000|2023-06-06 13:20:00|10534.5|10533|10533.5|10532|10534.5|10533|10533.5|10532|2953
1686057900000|2023-06-06 13:25:00|10534|10532.5|10534|10532.5|10534.5|10533|10533.5|10532|713
1686058200000|2023-06-06 13:30:00|10533.5|10532|10533|10531.5|10534|10532.5|10532.5|10531|3045
1686058500000|2023-06-06 13:35:00|10532.5|10531|10530|10528.5|10533|10531.5|10529.5|10528|1947
1686058800000|2023-06-06 13:40:00|10530.5|10529|10530.5|10529|10531|10529.5|10530|10528.5|1321
1686059100000|2023-06-06 13:45:00|10530|10528.5|10530.5|10528.5|10530.5|10529|10529.5|10528|4015
1686059400000|2023-06-06 13:50:00|10530|10529|10530|10528.5|10530.5|10529|10530|10528.5|4790
1686059700000|2023-06-06 13:55:00|10530.5|10529|10529|10527.5|10530.5|10529|10529|10527.5|1712
1686060000000|2023-06-06 14:00:00|10529.5|10528|10530.5|10529|10530.5|10529|10529.5|10528|4022
1686060300000|2023-06-06 14:05:00|10530|10528.5|10530|10528.5|10530.5|10529|10530|10528.5|2377
1686060600000|2023-06-06 14:10:00|10529.5|10528|10530|10528.5|10530|10528.5|10529|10527.5|3166
1686060900000|2023-06-06 14:15:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|931
1686061200000|2023-06-06 14:20:00|10529.5|10528|10530.5|10529|10531|10529.5|10529.5|10528|4320
1686061500000|2023-06-06 14:25:00|10531|10529.5|10532|10530.5|10532|10530.5|10531|10529.5|3711
1686061800000|2023-06-06 14:30:00|10531.5|10530|10531.5|10529.5|10532|10530.5|10531|10529.5|1240
1686062100000|2023-06-06 14:35:00|10531|10530|10532|10530.5|10532|10530.5|10531|10530|686
1686062400000|2023-06-06 14:40:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|2020
1686062700000|2023-06-06 14:45:00|10532.5|10531|10532|10530.5|10532.5|10531|10532|10530.5|2051
1686063000000|2023-06-06 14:50:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|781
1686063300000|2023-06-06 14:55:00|10531|10529.5|10532|10530.5|10532|10530.5|10531|10529.5|6708
1686063600000|2023-06-06 15:00:00|10531.5|10530|10530.5|10529|10531.5|10530|10530|10528.5|2587
1686063900000|2023-06-06 15:05:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|1888
1686064200000|2023-06-06 15:10:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|1392
1686064500000|2023-06-06 15:15:00|10532.5|10531|10533.5|10532|10533.5|10532|10532|10530.5|4538
1686064800000|2023-06-06 15:20:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|3529
1686065100000|2023-06-06 15:25:00|10535|10533.5|10534|10532.5|10535.5|10534|10534|10532.5|1385
1686065400000|2023-06-06 15:30:00|10534.5|10533|10535.5|10534|10535.5|10534|10534|10532.5|1686
1686065700000|2023-06-06 15:35:00|10536|10534.5|10535|10533.5|10536|10534.5|10535|10533.5|4622
1686066000000|2023-06-06 15:40:00|10535.5|10534|10534.5|10533|10535.5|10534|10534.5|10533|482
1686066300000|2023-06-06 15:45:00|10535|10533.5|10535.5|10534|10535.5|10534|10534.5|10533|2265
1686066600000|2023-06-06 15:50:00|10535|10533.5|10535|10533.5|10535.5|10533.5|10535|10533.5|2053
1686066900000|2023-06-06 15:55:00|10534.5|10533|10534.5|10533|10535|10533.5|10534|10532.5|1250
1686067200000|2023-06-06 16:00:00|10534|10532.5|10534.5|10533|10535|10533.5|10534|10532.5|1029
1686067500000|2023-06-06 16:05:00|10535|10533.5|10535.5|10534|10535.5|10534|10535|10533.5|559
1686067800000|2023-06-06 16:10:00|10535|10533.5|10534|10532.5|10535.5|10534|10534|10532.5|467
1686068100000|2023-06-06 16:15:00|||||||||369
1686068400000|2023-06-06 16:20:00|10534.5|10533|10534|10532.5|10534.5|10533|10534|10532.5|1561
1686068700000|2023-06-06 16:25:00|10534.5|10533|10535|10533.5|10535|10533.5|10534|10532.5|442
1686069000000|2023-06-06 16:30:00|10534.5|10533|10535|10533.5|10535|10533.5|10534.5|10533|1099
1686069300000|2023-06-06 16:35:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10533.5|1461
1686069600000|2023-06-06 16:40:00|10536.5|10535|10536.5|10535|10536.5|10535|10536.5|10534.5|666
1686069900000|2023-06-06 16:45:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|67
1686070200000|2023-06-06 16:50:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|183
1686070500000|2023-06-06 16:55:00|10537|10535.5|10537|10535.5|10537|10535.5|10537|10535.5|296
1686070800000|2023-06-06 17:00:00|10536.5|10535|10536.5|10535|10537|10535.5|10536.5|10535|35
1686071100000|2023-06-06 17:05:00|10536|10534.5|10536.5|10535|10536.5|10535|10535.5|10534|109
1686071400000|2023-06-06 17:10:00|10536|10534.5|10537|10535.5|10537|10535.5|10536|10534.5|200
1686071700000|2023-06-06 17:15:00|10536.5|10535|10536.5|10535|10536.5|10535.5|10536.5|10535|89
1686072000000|2023-06-06 17:20:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|98
1686072300000|2023-06-06 17:25:00|10537|10535.5|10537|10535.5|10537|10535.5|10537|10535|32
1686072600000|2023-06-06 17:30:00|10536.5|10535|10537|10535.5|10537|10535.5|10536.5|10535|96
1686072900000|2023-06-06 17:35:00|10536.5|10535|10536.5|10535|10536.5|10535|10536.5|10535|130
1686073200000|2023-06-06 17:40:00|||||||||7
1686073500000|2023-06-06 17:45:00|||||||||16
1686073800000|2023-06-06 17:50:00|||||||||109
1686074100000|2023-06-06 17:55:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|56
1686074400000|2023-06-06 18:00:00|10537|10535.5|10537|10535.5|10537.5|10536|10536.5|10535|65
1686074700000|2023-06-06 18:05:00|10537.5|10536|10537|10535.5|10537.5|10536|10537|10535.5|38
1686075000000|2023-06-06 18:10:00|10537.5|10536|10537|10535.5|10537.5|10536|10537|10535.5|66
1686075300000|2023-06-06 18:15:00|10537.5|10536|10537.5|10536|10537.5|10536|10537.5|10535.5|410
1686075600000|2023-06-06 18:20:00|10538|10536.5|10537.5|10536|10538|10536.5|10537.5|10536|193
1686075900000|2023-06-06 18:25:00|10537|10535.5|10537|10535.5|10537.5|10535.5|10537|10535.5|29
1686076200000|2023-06-06 18:30:00|10536.5|10535|10536.5|10535|10537|10535.5|10536.5|10535|17
1686076500000|2023-06-06 18:35:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|22
1686076800000|2023-06-06 18:40:00|10536|10534.5|10536|10534.5|10536.5|10534.5|10536|10534.5|9
1686077100000|2023-06-06 18:45:00|10536.5|10535|10536.5|10535|10536.5|10535|10536|10534.5|13
1686077400000|2023-06-06 18:50:00|10536|10534.5|10536|10534.5|10536.5|10535|10536|10534.5|57
1686077700000|2023-06-06 18:55:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|412
1686078000000|2023-06-06 19:00:00|10536.5||10536||10536.5||10536||7
1686078300000|2023-06-06 19:05:00|||||||||105
1686078600000|2023-06-06 19:10:00|||||||||7
1686078900000|2023-06-06 19:15:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|23
1686079200000|2023-06-06 19:20:00|10536.5||10536||10536.5||10536||8
1686079500000|2023-06-06 19:25:00|||||||||9
1686079800000|2023-06-06 19:30:00|||||||||7
1686080100000|2023-06-06 19:35:00|||||||||9
1686080400000|2023-06-06 19:40:00|10535.5|10534|10535.5|10534|10535.5|10534|10535.5|10534|355
1686080700000|2023-06-06 19:45:00|||||||||9
1686081000000|2023-06-06 19:50:00|10536|10534.5|10536|10534.5|10536.5|10535|10536|10534.5|427
1686081300000|2023-06-06 19:55:00|10535.5|10534|10535.5|10534|10536|10534.5|10535.5|10533.5|385
1686096900000|2023-06-07 00:15:00|10539|10537|10539|10537|10539|10537.5|10538.5|10537|5
1686097200000|2023-06-07 00:20:00|10538.5|10537.5|10538.5|10537|10538.5|10537.5|10538.5|10537|1
1686097500000|2023-06-07 00:25:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|1
1686097800000|2023-06-07 00:30:00|10537.5|10536|10538|10536|10538|10536|10537.5|10536|1
1686098100000|2023-06-07 00:35:00|10537.5||10538||10538||10537.5||0
1686098400000|2023-06-07 00:40:00|10538.5|10536.5|10538|10536|10538.5|10536.5|10538|10536|0
1686098700000|2023-06-07 00:45:00|10537.5||10538||10538||10537.5||0
1686099000000|2023-06-07 00:50:00|10538.5|10536.5|10538.5|10537|10538.5|10537|10538.5|10536.5|0
1686099300000|2023-06-07 00:55:00|10539|10536.5|10538.5|10536.5|10539|10536.5|10538.5|10536.5|1
1686099600000|2023-06-07 01:00:00|10539|10537|10539|10537|10539|10537|10538.5|10536.5|0
1686099900000|2023-06-07 01:05:00||10537.5||10537.5||10537.5||10537|0
1686100500000|2023-06-07 01:15:00||10537||10537||10537.5||10537|0
1686100800000|2023-06-07 01:20:00||10537.5||10537.5||10537.5||10537.5|0
1686101100000|2023-06-07 01:25:00|||||||||9
1686101400000|2023-06-07 01:30:00|||||||||2
1686101700000|2023-06-07 01:35:00|10538.5|10536.5|10538|10536.5|10538.5|10536.5|10538|10536.5|53
1686102900000|2023-06-07 01:55:00|||||||||1
1686103500000|2023-06-07 02:05:00|||||||||12
1686104700000|2023-06-07 02:25:00|10538.5||10538.5||10538.5||10538.5||0
1686105000000|2023-06-07 02:30:00|10539|10537|10539|10537|10539|10537|10538.5|10536.5|0
1686105300000|2023-06-07 02:35:00|10538.5|10536.5|10539|10537|10539|10537|10538.5|10536.5|0
1686106500000|2023-06-07 02:55:00||10537.5||10537.5||10537.5||10537.5|0
1686107100000|2023-06-07 03:05:00|10539.5||10539.5||10539.5||10539.5||1
1686107700000|2023-06-07 03:15:00|10539|10538|10539.5|10537.5|10539.5|10538|10539|10537|31
1686108900000|2023-06-07 03:35:00|10540|10538|10539.5|10537.5|10540|10538|10539.5|10537.5|0
1686109800000|2023-06-07 03:50:00|10539|10537|10539|10537|10539|10537|10539|10537|160
1686111900000|2023-06-07 04:25:00|||||||||84
1686114000000|2023-06-07 05:00:00|10538|10536.5|10537.5|10535.5|10538|10536.5|10537.5|10535.5|0
1686114300000|2023-06-07 05:05:00|10538|10536|10538|10536|10538|10536|10538|10536|0
1686114900000|2023-06-07 05:15:00|10538.5|10536.5|10538.5|10536.5|10538.5|10536.5|10538.5|10536.5|0
1686115200000|2023-06-07 05:20:00|10539|10537|10538.5|10536.5|10539|10537|10538.5|10536.5|0
1686115800000|2023-06-07 05:30:00|10538|10536|10538.5|10536.5|10538.5|10536.5|10538|10536|0
1686116100000|2023-06-07 05:35:00|10539|10537|10538.5|10536.5|10539|10537|10538.5|10536.5|0
1686116400000|2023-06-07 05:40:00|10538|10536|10538.5|10536.5|10538.5|10536.5|10538|10536|5
1686116700000|2023-06-07 05:45:00|10538|10536|10538|10536|10538|10536.5|10538|10536|0
1686117000000|2023-06-07 05:50:00|10538.5|10536.5|10538|10536|10538.5|10536.5|10537.5|10535.5|0
1686117300000|2023-06-07 05:55:00|10538.5|10536.5|10538.5|10536|10539|10537|10538.5|10536|0
1686117600000|2023-06-07 06:00:00|10538|10535.5|10536|10534.5|10539|10537|10535.5|10533.5|57
1686117900000|2023-06-07 06:05:00|10536.5|10534|10535.5|10534|10537|10535|10535|10533.5|293
1686118200000|2023-06-07 06:10:00|10536|10534.5|10536|10534|10536|10534.5|10536|10534|42
1686118500000|2023-06-07 06:15:00|10535.5|10534.5|10536|10534.5|10536.5|10534.5|10535.5|10534.5|521
1686118800000|2023-06-07 06:20:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|219
1686119100000|2023-06-07 06:25:00|10535.5|10534|10536|10534.5|10536.5|10534.5|10535.5|10533.5|125
1686119400000|2023-06-07 06:30:00|10535.5|10534|10535|10533|10535.5|10534|10535|10533|205
1686119700000|2023-06-07 06:35:00|10534.5|10532|10534|10532|10534.5|10532|10534|10532|995
1686120000000|2023-06-07 06:40:00|10533.5|10532.5|10533|10531.5|10534|10532.5|10533|10531|567
1686120300000|2023-06-07 06:45:00|10533.5|10531|10532.5|10530.5|10533.5|10531.5|10532|10530.5|240
1686120600000|2023-06-07 06:50:00|10533|10531|10533|10531|10533.5|10531.5|10532.5|10531|623
1686120900000|2023-06-07 06:55:00|10532.5|10531.5|10533|10531.5|10533.5|10531.5|10532.5|10531|1097
1686121200000|2023-06-07 07:00:00|10533.5|10532|10532.5|10531|10533.5|10532|10531.5|10529.5|1209
1686121500000|2023-06-07 07:05:00|10533|10530.5|10532.5|10530.5|10533|10531.5|10532|10530.5|550
1686121800000|2023-06-07 07:10:00|10533|10531|10532.5|10531|10533|10531.5|10532.5|10530.5|326
1686122100000|2023-06-07 07:15:00|10533|10531.5|10534|10532.5|10534|10532.5|10533|10531|3591
1686122400000|2023-06-07 07:20:00|10534.5|10533|10533|10531.5|10534.5|10533|10532.5|10531|3201
1686122700000|2023-06-07 07:25:00|10533.5|10531|10532|10530|10533.5|10531.5|10532|10530|739
1686123000000|2023-06-07 07:30:00|10531.5|10530.5|10531.5|10529.5|10532|10530.5|10530.5|10529|2426
1686123300000|2023-06-07 07:35:00|10532|10530|10533|10531.5|10533.5|10531.5|10531.5|10530|2868
1686123600000|2023-06-07 07:40:00|10533.5|10531|10532.5|10530.5|10533.5|10532|10532|10530.5|654
1686123900000|2023-06-07 07:45:00|10533|10531|10532|10530.5|10533|10531|10531.5|10530|965
1686124200000|2023-06-07 07:50:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|41
1686124500000|2023-06-07 07:55:00|10531.5|10530|10532|10530|10532|10530.5|10531.5|10530|484
1686124800000|2023-06-07 08:00:00|10531.5|10529.5|10531|10529.5|10531.5|10529.5|10530.5|10529|431
1686125100000|2023-06-07 08:05:00|10531.5|10530|10531|10529.5|10532|10530.5|10531|10529.5|1290
1686125400000|2023-06-07 08:10:00|10531.5|10530|10530.5|10529|10531.5|10530|10530|10528.5|123
1686125700000|2023-06-07 08:15:00|10531|10528.5|10532|10530.5|10532|10530.5|10530|10528.5|1008
1686126000000|2023-06-07 08:20:00|10531.5|10530|10531.5|10530|10532|10530|10531|10529.5|1119
1686126300000|2023-06-07 08:25:00|10531|10529.5|10532|10530.5|10532|10530.5|10531|10529.5|1407
1686126600000|2023-06-07 08:30:00|10532.5|10531|10532.5|10531|10532.5|10531|10531.5|10530|876
1686126900000|2023-06-07 08:35:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531|1012
1686127200000|2023-06-07 08:40:00|10533.5|10532|10533.5|10532|10534|10532.5|10533.5|10532|877
1686127500000|2023-06-07 08:45:00|10534|10532.5|10534|10532.5|10534|10532.5|10534|10532.5|23
1686127800000|2023-06-07 08:50:00|10534.5|10533|10533|10531.5|10534.5|10533|10532|10530.5|707
1686128100000|2023-06-07 08:55:00|10533.5|10532|10534|10532.5|10534|10532.5|10533|10531.5|1062
1686128400000|2023-06-07 09:00:00|10534.5|10533|10533.5|10532|10535|10533.5|10533|10531.5|156
1686128700000|2023-06-07 09:05:00|10533|10531.5|10533.5|10532|10533.5|10532|10532.5|10530.5|388
1686129000000|2023-06-07 09:10:00|10533|10531.5|10534.5|10533|10534.5|10533|10533|10531.5|1112
1686129300000|2023-06-07 09:15:00|10534|10532.5|10535|10533.5|10536|10534.5|10533.5|10532|2511
1686129600000|2023-06-07 09:20:00|10535.5|10534|10535.5|10533.5|10536|10534.5|10535|10533.5|668
1686129900000|2023-06-07 09:25:00|10536|10534|10535.5|10533.5|10536.5|10534.5|10535.5|10533.5|5046
1686130200000|2023-06-07 09:30:00|10535|10534|10534.5|10532.5|10536|10534|10533.5|10532|4371
1686130500000|2023-06-07 09:35:00|10534|10532|10534.5|10533|10534.5|10533|10533.5|10532|252
1686130800000|2023-06-07 09:40:00|10534|10532.5|10535|10533.5|10535|10533.5|10534|10532.5|146
1686131100000|2023-06-07 09:45:00|10535.5|10534|10535.5|10534|10536|10534|10535.5|10534|846
1686131400000|2023-06-07 09:50:00|10536|10534.5|10536.5|10535|10536.5|10535|10535.5|10534|424
1686131700000|2023-06-07 09:55:00|10536|10534.5|10536.5|10535|10537|10535.5|10536|10534.5|552
1686132000000|2023-06-07 10:00:00|10537|10534.5|10536|10534|10537|10534.5|10535.5|10534|15
1686132300000|2023-06-07 10:05:00|10535.5|10533.5|10533.5|10532|10536|10534|10533.5|10532|379
1686132600000|2023-06-07 10:10:00|10534|10532.5|10534.5|10533|10534.5|10533|10533.5|10532.5|710
1686132900000|2023-06-07 10:15:00|10535|10533.5|10534|10532|10535.5|10534|10534|10532|94
1686133200000|2023-06-07 10:20:00|10533.5|10532.5|10534|10532.5|10534.5|10533|10533.5|10532.5|192
1686133500000|2023-06-07 10:25:00|10533.5|10532|10533.5|10532|10534|10532|10532.5|10531|171
1686133800000|2023-06-07 10:30:00|10533|10531.5|10534|10532.5|10534|10532.5|10533|10531.5|0
1686134100000|2023-06-07 10:35:00|10533.5|10532|10534|10532.5|10534.5|10532.5|10533.5|10532|23
1686134400000|2023-06-07 10:40:00|10533.5|10532|10533|10531.5|10534|10532.5|10533|10531|541
1686134700000|2023-06-07 10:45:00|10533.5|10532|10533.5|10532|10533.5|10532|10533|10531.5|156
1686135000000|2023-06-07 10:50:00|10533|10531.5|10532|10530.5|10533.5|10531.5|10532|10530.5|498
1686135300000|2023-06-07 10:55:00|10532.5|10530|10532.5|10531|10533|10531|10531.5|10530|275
1686135600000|2023-06-07 11:00:00|10533|10531.5|10533|10531.5|10533.5|10532|10533|10531.5|2
1686135900000|2023-06-07 11:05:00|10532.5|10531|10532.5|10530.5|10532.5|10531.5|10532|10530|308
1686136200000|2023-06-07 11:10:00|10533|10531|10531.5|10530|10533|10531|10531|10529.5|287
1686136500000|2023-06-07 11:15:00|10532|10530.5|10532|10530|10532.5|10531|10531.5|10530|7
1686136800000|2023-06-07 11:20:00|10531.5|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|557
1686137100000|2023-06-07 11:25:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530|481
1686137400000|2023-06-07 11:30:00|10532.5|10531|10533|10531.5|10533.5|10531.5|10532.5|10531|423
1686137700000|2023-06-07 11:35:00|10533.5|10532|10534|10532.5|10534|10532.5|10533|10531.5|787
1686138000000|2023-06-07 11:40:00|10533.5|10532|10533|10531.5|10533.5|10532|10532.5|10531|7
1686138300000|2023-06-07 11:45:00|10532.5|10531|10534|10532|10534|10532.5|10532.5|10531|964
1686138600000|2023-06-07 11:50:00|10533.5|10532.5|10533|10531|10534|10532.5|10532.5|10531|575
1686138900000|2023-06-07 11:55:00|10532.5|10531.5|10533|10531|10533|10531.5|10532.5|10530.5|1003
1686139200000|2023-06-07 12:00:00|10532.5|10531.5|10531|10529|10532.5|10531.5|10531|10529|195
1686139500000|2023-06-07 12:05:00|10530.5|10528.5|10530.5|10529|10531|10529|10529.5|10528|408
1686139800000|2023-06-07 12:10:00|10530|10528.5|10531.5|10529.5|10532|10530|10530|10528.5|393
1686140100000|2023-06-07 12:15:00|10531|10530|10531.5|10530|10532|10530.5|10531|10529.5|3099
1686140400000|2023-06-07 12:20:00|10531|10529.5|10531|10529.5|10531.5|10530|10530.5|10529|109
1686140700000|2023-06-07 12:25:00|10530.5|10529|10531|10529|10531|10529.5|10530.5|10528.5|433
1686141000000|2023-06-07 12:30:00|10530.5|10529.5|10530.5|10528.5|10531.5|10529.5|10530|10528.5|105
1686141300000|2023-06-07 12:35:00|10530|10529|10531|10529.5|10531|10529.5|10530|10528|516
1686141600000|2023-06-07 12:40:00|10531.5|10529|10529.5|10527.5|10531.5|10529.5|10529|10527|1095
1686141900000|2023-06-07 12:45:00|10529|10528|10528.5|10527|10529.5|10528|10528.5|10527|995
1686142200000|2023-06-07 12:50:00|10529|10527.5|10528|10526.5|10529|10527.5|10527.5|10526|845
1686142500000|2023-06-07 12:55:00|10528.5|10527|10528.5|10526.5|10528.5|10527|10528|10526.5|146
1686142800000|2023-06-07 13:00:00|10529|10527|10530|10528.5|10530|10528.5|10529|10526.5|825
1686143100000|2023-06-07 13:05:00|10530.5|10529|10530|10528.5|10531|10529|10530|10528.5|1966
1686143400000|2023-06-07 13:10:00|10530.5|10529|10531|10529.5|10531|10529.5|10530|10528.5|83
1686143700000|2023-06-07 13:15:00|10530.5|10529|10530.5|10529|10530.5|10529|10529.5|10528|596
1686144000000|2023-06-07 13:20:00|10531|10529.5|10531|10529|10531.5|10530|10530.5|10529|425
1686144300000|2023-06-07 13:25:00|10530.5|10529.5|10531.5|10529.5|10531.5|10530|10530.5|10529|1740
1686144600000|2023-06-07 13:30:00|10531|10529|10531|10529.5|10531.5|10529.5|10530.5|10528.5|870
1686144900000|2023-06-07 13:35:00|10531.5|10529|10530|10528|10531.5|10529.5|10529.5|10528|364
1686145200000|2023-06-07 13:40:00|10529.5|10528.5|10530|10528.5|10530.5|10528.5|10529.5|10528|412
1686145500000|2023-06-07 13:45:00|10530.5|10528|10530.5|10529|10530.5|10529|10529.5|10528|1116
1686145800000|2023-06-07 13:50:00|10530|10528.5|10529|10527|10530|10528.5|10528.5|10526.5|371
1686146100000|2023-06-07 13:55:00|10529.5|10527.5|10529|10527.5|10530|10528.5|10529|10527|19
1686146400000|2023-06-07 14:00:00|10527.5|10526.5|10524|10522|10527.5|10526.5|10524|10522|843
1686146700000|2023-06-07 14:05:00|10524.5|10522.5|10524.5|10523|10527.5|10525.5|10524|10522.5|2237
1686147000000|2023-06-07 14:10:00|10525|10522.5|10524|10522|10525|10522.5|10523|10521.5|954
1686147300000|2023-06-07 14:15:00|10524.5|10522.5|10524.5|10522.5|10525.5|10524|10523.5|10522|365
1686147600000|2023-06-07 14:20:00|10525|10523|10523|10521.5|10525.5|10524|10523|10521.5|178
1686147900000|2023-06-07 14:25:00|10522.5|10521|10522.5|10521|10523|10521.5|10521|10519.5|144
1686148200000|2023-06-07 14:30:00|10523|10521.5|10522.5|10520.5|10523.5|10521.5|10522|10520.5|6
1686148500000|2023-06-07 14:35:00|10523|10521|10523.5|10521.5|10523.5|10522|10522|10520.5|364
1686148800000|2023-06-07 14:40:00|10524|10522|10525.5|10524|10525.5|10524|10523.5|10521.5|21
1686149100000|2023-06-07 14:45:00|10525|10523.5|10525|10523|10525.5|10524|10524|10522|18
1686149400000|2023-06-07 14:50:00|10524.5|10523.5|10524.5|10522.5|10525|10523.5|10523.5|10522|26
1686149700000|2023-06-07 14:55:00|10524|10522|10523.5|10521.5|10524|10522|10523|10521|2
1686150000000|2023-06-07 15:00:00|10523|10522|10523|10521.5|10523.5|10522|10522.5|10521|9
1686150300000|2023-06-07 15:05:00|10523.5|10521|10522|10520.5|10523.5|10521.5|10521.5|10520|493
1686150600000|2023-06-07 15:10:00|10521.5|10520|10522.5|10520.5|10522.5|10520.5|10521|10519.5|633
1685319300000|2023-05-29 00:15:00|10519|10517.5|10519.5|10518|10520|10518.5|10518.5|10517|536
1685319600000|2023-05-29 00:20:00|10520|10518.5|10519|10517.5|10520|10518.5|10519|10517.5|10
1685319900000|2023-05-29 00:25:00|10519.5|10518|10519|10517.5|10519.5|10518|10519|10517.5|28
1685320200000|2023-05-29 00:30:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|3
1685320800000|2023-05-29 00:40:00|10520|10518.5|10521|10519.5|10521|10519.5|10520|10518.5|9
1685321100000|2023-05-29 00:45:00|10520.5|10519|10520|10518.5|10520.5|10519.5|10520|10518.5|18
1685321400000|2023-05-29 00:50:00|10520.5|10519|10520.5|10518.5|10520.5|10519|10520|10518.5|0
1685321700000|2023-05-29 00:55:00||10519||10519||10519||10519|0
1685322600000|2023-05-29 01:10:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|28
1685322900000|2023-05-29 01:15:00|||||||||1
1685323200000|2023-05-29 01:20:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|1
1685323800000|2023-05-29 01:30:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|1
1685324100000|2023-05-29 01:35:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520|8
1685324400000|2023-05-29 01:40:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|18
1685324700000|2023-05-29 01:45:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|127
1685325900000|2023-05-29 02:05:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|24
1685326500000|2023-05-29 02:15:00|10521.5|10520|10521.5|10520|10522|10520|10521.5|10520|19
1685326800000|2023-05-29 02:20:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|15
1685328000000|2023-05-29 02:40:00|||||||||1
1685329500000|2023-05-29 03:05:00|||||||||20
1685329800000|2023-05-29 03:10:00|||||||||1
1685330100000|2023-05-29 03:15:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|0
1685330400000|2023-05-29 03:20:00|||||||||13
1685330700000|2023-05-29 03:25:00|||||||||20
1685331000000|2023-05-29 03:30:00|||||||||1
1685331600000|2023-05-29 03:40:00|10521|10519.5|10521|10519.5|10521|10520|10521|10519.5|33
1685332500000|2023-05-29 03:55:00|||||||||1
1685333100000|2023-05-29 04:05:00|10521.5|10520|10521.5|10519.5|10521.5|10520|10521|10519.5|3
1685333400000|2023-05-29 04:10:00|10521|10520|10521|10519.5|10521.5|10520|10521|10519.5|0
1685333700000|2023-05-29 04:15:00|||||||||1
1685334600000|2023-05-29 04:30:00|||||||||2
1685336400000|2023-05-29 05:00:00|||||||||74
1685338800000|2023-05-29 05:40:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|7
1685340000000|2023-05-29 06:00:00|10519.5|10518|10520.5|10519|10521|10519.5|10519|10517.5|311
1685340300000|2023-05-29 06:05:00|10521|10519.5|10520|10518.5|10521.5|10519.5|10520|10518.5|689
1685340600000|2023-05-29 06:10:00|10520.5|10518|10520.5|10519|10520.5|10519|10520.5|10518|230
1685340900000|2023-05-29 06:15:00|10520|10518.5|10520.5|10518.5|10520.5|10518.5|10520|10518.5|152
1685341200000|2023-05-29 06:20:00|10520|10519|10520|10518.5|10520|10519|10520|10518.5|104
1685341500000|2023-05-29 06:25:00|10519.5|10518|10520.5|10519|10520.5|10519|10519.5|10518|621
1685341800000|2023-05-29 06:30:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10517.5|525
1685342100000|2023-05-29 06:35:00|10520|10518.5|10521|10519.5|10521|10519.5|10520|10518.5|562
1685342400000|2023-05-29 06:40:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|234
1685342700000|2023-05-29 06:45:00|||||||||151
1685343000000|2023-05-29 06:50:00|||||||||82
1685343300000|2023-05-29 06:55:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|93
1685343600000|2023-05-29 07:00:00|10521|10519.5|10521.5|10520|10522|10520.5|10521|10519.5|751
1685343900000|2023-05-29 07:05:00|10521|10519.5|10520.5|10519|10521.5|10520|10520.5|10519|572
1685344200000|2023-05-29 07:10:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519|1844
1685344500000|2023-05-29 07:15:00|||||||||433
1685344800000|2023-05-29 07:20:00|10521.5|10520|10521.5|10520|10521.5|10520|10521|10519.5|2399
1685345100000|2023-05-29 07:25:00|10521|10519.5|10521|10519.5|10522|10520.5|10521|10519.5|504
1685345400000|2023-05-29 07:30:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|479
1685345700000|2023-05-29 07:35:00|10521.5|10520|10521.5|10520|10522|10520.5|10521.5|10520|2757
1685346000000|2023-05-29 07:40:00|10522|10520.5|10523.5|10522|10523.5|10522|10522|10520.5|1246
1685346300000|2023-05-29 07:45:00|10524|10522.5|10523.5|10522|10524|10522.5|10523|10521.5|1797
1685346600000|2023-05-29 07:50:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|506
1685346900000|2023-05-29 07:55:00|10523|10521.5|10523|10521.5|10523.5|10522|10522.5|10521|1748
1685347200000|2023-05-29 08:00:00|10522.5|10521|10522|10520.5|10523|10521.5|10522|10520.5|1992
1685347500000|2023-05-29 08:05:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|961
1685347800000|2023-05-29 08:10:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|585
1685348100000|2023-05-29 08:15:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519|1777
1685348400000|2023-05-29 08:20:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|711
1685348700000|2023-05-29 08:25:00|10522|10520.5|10523|10521.5|10523|10521.5|10521.5|10520|786
1685349000000|2023-05-29 08:30:00|10522.5|10521|10523.5|10522|10523.5|10522|10522.5|10521|815
1685349300000|2023-05-29 08:35:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|2307
1685349600000|2023-05-29 08:40:00|10525|10523.5|10525|10523.5|10525.5|10524|10524.5|10523|2769
1685349900000|2023-05-29 08:45:00|10525.5|10524|10526|10524.5|10526|10524.5|10525|10523.5|2113
1685350200000|2023-05-29 08:50:00|10526.5|10525|10526.5|10525|10526.5|10525|10526|10524.5|2641
1685350500000|2023-05-29 08:55:00|10527|10525.5|10527.5|10526|10528|10526.5|10526.5|10525|2530
1685350800000|2023-05-29 09:00:00|10527|10525.5|10526.5|10525|10527|10526|10526|10524.5|891
1685351100000|2023-05-29 09:05:00|10527|10525.5|10527.5|10526|10527.5|10526|10526.5|10525|1472
1685351400000|2023-05-29 09:10:00|10527|10525.5|10528.5|10527|10528.5|10527|10527|10525|1073
1685351700000|2023-05-29 09:15:00|10528|10526.5|10529|10527.5|10529|10527.5|10528|10526.5|1003
1685352000000|2023-05-29 09:20:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|1119
1685352300000|2023-05-29 09:25:00|10529|10527.5|10529|10527.5|10529.5|10528|10528.5|10527|2478
1685352600000|2023-05-29 09:30:00|10529.5|10528|10531|10529.5|10531|10529.5|10529.5|10528|1891
1685352900000|2023-05-29 09:35:00|10530.5|10529|10530|10528.5|10531|10529.5|10530|10528.5|2072
1685353200000|2023-05-29 09:40:00|10530.5|10529|10530.5|10529|10530.5|10529|10530|10528.5|1140
1685353500000|2023-05-29 09:45:00|10530|10528.5|10530|10528.5|10530.5|10529|10529.5|10528|876
1685353800000|2023-05-29 09:50:00|10530.5|10529|10530.5|10529|10530.5|10529|10530|10528.5|686
1685354100000|2023-05-29 09:55:00|10530|10528.5|10530.5|10529|10531|10529.5|10530|10528.5|2792
1685354400000|2023-05-29 10:00:00|10531|10529.5|10531|10529.5|10531|10529.5|10530.5|10529|3272
1685354700000|2023-05-29 10:05:00|10530.5|10529|10531|10529.5|10531.5|10530|10530.5|10529|1422
1685355000000|2023-05-29 10:10:00|10531.5|10530|10530.5|10529|10531.5|10530|10530|10528.5|1453
1685355300000|2023-05-29 10:15:00|||||||||1099
1685355600000|2023-05-29 10:20:00|||||||||20
1685355900000|2023-05-29 10:25:00|||||||||56
1685356200000|2023-05-29 10:30:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|1051
1685356500000|2023-05-29 10:35:00|10531.5|10530|10530.5|10529|10531.5|10530|10530.5|10529|541
1685356800000|2023-05-29 10:40:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|244
1685357100000|2023-05-29 10:45:00|10530.5|10529|10530.5|10529|10531|10529.5|10530.5|10529|330
1685357400000|2023-05-29 10:50:00|10530|10528.5|10529.5|10528|10530.5|10529|10529.5|10528|2040
1685357700000|2023-05-29 10:55:00|10530|10528.5|10530.5|10529|10531|10529.5|10530|10528.5|3322
1685358000000|2023-05-29 11:00:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|9040
1685358300000|2023-05-29 11:05:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|243
1685358600000|2023-05-29 11:10:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|4098
1685358900000|2023-05-29 11:15:00|10530.5|10528|10530.5|10529|10530.5|10529|10530.5|10528|984
1685359200000|2023-05-29 11:20:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|726
1685359500000|2023-05-29 11:25:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|245
1685359800000|2023-05-29 11:30:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|980
1685360100000|2023-05-29 11:35:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|393
1685360400000|2023-05-29 11:40:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|918
1685360700000|2023-05-29 11:45:00|10529.5|10528|10530|10528.5|10530.5|10528.5|10529.5|10528|559
1685361000000|2023-05-29 11:50:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|748
1685361300000|2023-05-29 11:55:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|941
1685361600000|2023-05-29 12:00:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|525
1685361900000|2023-05-29 12:05:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|194
1685362200000|2023-05-29 12:10:00|10530.5|10529|10530.5|10529|10530.5|10529|10530|10528.5|260
1685362500000|2023-05-29 12:15:00|10531||10530.5||10531||10530.5||253
1685362800000|2023-05-29 12:20:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|113
1685363100000|2023-05-29 12:25:00|10530.5|10529|10530|10528.5|10530.5|10529|10529.5|10528|390
1685363400000|2023-05-29 12:30:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|341
1685363700000|2023-05-29 12:35:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|225
1685364000000|2023-05-29 12:40:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|1357
1685364300000|2023-05-29 12:45:00|||||||||963
1685364600000|2023-05-29 12:50:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|2013
1685364900000|2023-05-29 12:55:00|10530|10528.5|10530.5|10529|10531|10529.5|10530|10528.5|946
1685365200000|2023-05-29 13:00:00|||||||||114
1685365500000|2023-05-29 13:05:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|1248
1685365800000|2023-05-29 13:10:00|10530|10528.5|10529.5|10528|10530.5|10529|10529.5|10528|374
1685366100000|2023-05-29 13:15:00|||||||||96
1685366400000|2023-05-29 13:20:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|264
1685366700000|2023-05-29 13:25:00|||||||||53
1685367000000|2023-05-29 13:30:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|321
1685367300000|2023-05-29 13:35:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|1054
1685367600000|2023-05-29 13:40:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|409
1685367900000|2023-05-29 13:45:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|826
1685368200000|2023-05-29 13:50:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|404
1685368500000|2023-05-29 13:55:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|806
1685368800000|2023-05-29 14:00:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|703
1685369100000|2023-05-29 14:05:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|1905
1685369400000|2023-05-29 14:10:00|||||||||56
1685369700000|2023-05-29 14:15:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|1585
1685370000000|2023-05-29 14:20:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|636
1685370300000|2023-05-29 14:25:00|10531|10529.5|10531|10529.5|10531|10529.5|10530.5|10529|287
1685370600000|2023-05-29 14:30:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|1151
1685370900000|2023-05-29 14:35:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|1002
1685371200000|2023-05-29 14:40:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|1426
1685371500000|2023-05-29 14:45:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|744
1685371800000|2023-05-29 14:50:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|978
1685372100000|2023-05-29 14:55:00|10531|10529.5|10531.5|10530|10531.5|10530|10531|10529.5|733
1685372400000|2023-05-29 15:00:00|||||||||800
1685372700000|2023-05-29 15:05:00|10531|10529.5|10530.5|10529|10531|10529.5|10530.5|10529|737
1685373000000|2023-05-29 15:10:00|||||||||264
1685373300000|2023-05-29 15:15:00|10531|10529.5|10530.5|10529|10531|10529.5|10530.5|10529|1722
1685373600000|2023-05-29 15:20:00|||||||||98
1685373900000|2023-05-29 15:25:00|10531|10529.5|10531|10529.5|10531.5|10530|10531|10529.5|575
1685374200000|2023-05-29 15:30:00|10531.5|10530|10530.5|10529|10531.5|10530|10530.5|10529|566
1685374500000|2023-05-29 15:35:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|272
1685374800000|2023-05-29 15:40:00|10531.5|10530|10531.5|10530|10531.5|10530|10531|10529.5|636
1685375100000|2023-05-29 15:45:00|||||||||103
1685375400000|2023-05-29 15:50:00|||||||||719
1685375700000|2023-05-29 15:55:00|||||||||135
1685376000000|2023-05-29 16:00:00|||||||||255
1685376300000|2023-05-29 16:05:00|||||||||34
1685376600000|2023-05-29 16:10:00|||||||||24
1685376900000|2023-05-29 16:15:00|||||||||11
1685377200000|2023-05-29 16:20:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|256
1685377500000|2023-05-29 16:25:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|488
1685377800000|2023-05-29 16:30:00|||||||||57
1685378100000|2023-05-29 16:35:00|||||||||62
1685378400000|2023-05-29 16:40:00|||||||||2
1685378700000|2023-05-29 16:45:00|||||||||9
1685379000000|2023-05-29 16:50:00|||||||||4
1685379300000|2023-05-29 16:55:00|||||||||2
1685379600000|2023-05-29 17:00:00|||||||||210
1685379900000|2023-05-29 17:05:00|||||||||4
1685380200000|2023-05-29 17:10:00|||||||||1
1685380500000|2023-05-29 17:15:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|205
1685380800000|2023-05-29 17:20:00|||||||||2
1685381400000|2023-05-29 17:30:00|||||||||6
1685381700000|2023-05-29 17:35:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|162
1685382900000|2023-05-29 17:55:00|||||||||2
1685383200000|2023-05-29 18:00:00|||||||||11
1685384100000|2023-05-29 18:15:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|465
1685384400000|2023-05-29 18:20:00|||||||||3
1685386200000|2023-05-29 18:50:00|||||||||52
1685386500000|2023-05-29 18:55:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|113
1685387100000|2023-05-29 19:05:00|||||||||245
1685388000000|2023-05-29 19:20:00|||||||||1
1685388900000|2023-05-29 19:35:00|||||||||1
1685390100000|2023-05-29 19:55:00|||||||||73
1685405700000|2023-05-30 00:15:00|10533.5|10532|10531.5|10530|10533.5|10532|10531.5|10530|560
1685406000000|2023-05-30 00:20:00|10531|10529.5|10531.5|10530|10531.5|10530|10531|10529.5|69
1685406300000|2023-05-30 00:25:00|||||||||16
1685406600000|2023-05-30 00:30:00|10532|10530.5|10532.5|10531|10532.5|10531|10531.5|10530|162
1685406900000|2023-05-30 00:35:00|10532|10530.5|10532.5|10531|10533|10531.5|10532|10530.5|68
1685407200000|2023-05-30 00:40:00|10533|10531.5|10532.5|10531|10533|10531.5|10532.5|10531|263
1685407500000|2023-05-30 00:45:00|||||||||45
1685407800000|2023-05-30 00:50:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|30
1685408100000|2023-05-30 00:55:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|4
1685408400000|2023-05-30 01:00:00|10532|10530.5|10532|10530.5|10532.5|10531|10532|10530.5|14
1685408700000|2023-05-30 01:05:00||10530||10530.5||10530.5||10530|101
1685409000000|2023-05-30 01:10:00|10531.5|10530|10531.5|10530|10531.5|10530.5|10531.5|10530|28
1685409600000|2023-05-30 01:20:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530.5|33
1685410200000|2023-05-30 01:30:00|||||||||1
1685410500000|2023-05-30 01:35:00|10532.5|10531|10532|10530.5|10532.5|10531|10532|10530.5|30
1685410800000|2023-05-30 01:40:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10530.5|1
1685411100000|2023-05-30 01:45:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|26
1685411400000|2023-05-30 01:50:00|||||||||113
1685411700000|2023-05-30 01:55:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531|97
1685412000000|2023-05-30 02:00:00|10532.5|10531|10533|10531.5|10533|10531.5|10532.5|10531|15
1685412300000|2023-05-30 02:05:00|||||||||1
1685412600000|2023-05-30 02:10:00|||||||||2
1685413500000|2023-05-30 02:25:00|10533.5||10533||10533.5||10533||36
1685413800000|2023-05-30 02:30:00|10533.5|10532|10533.5|10531.5|10533.5|10532|10533.5|10531.5|152
1685414100000|2023-05-30 02:35:00|10533||10533||10533||10533||0
1685414400000|2023-05-30 02:40:00|||||||||1
1685414700000|2023-05-30 02:45:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|28
1685415000000|2023-05-30 02:50:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|220
1685416500000|2023-05-30 03:15:00|||||||||1
1685416800000|2023-05-30 03:20:00|||||||||1
1685417100000|2023-05-30 03:25:00|10533.5|10532|10534.5|10533|10534.5|10533|10533.5|10532|259
1685417400000|2023-05-30 03:30:00|||||||||100
1685417700000|2023-05-30 03:35:00|10534|10532.5|10534|10532.5|10534|10532.5|10534|10532.5|34
1685418000000|2023-05-30 03:40:00|||||||||8
1685418600000|2023-05-30 03:50:00|||||||||11
1685418900000|2023-05-30 03:55:00|||||||||1
1685419200000|2023-05-30 04:00:00|||||||||2
1685419500000|2023-05-30 04:05:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|28
1685419800000|2023-05-30 04:10:00|||||||||57
1685420100000|2023-05-30 04:15:00|||||||||2
1685420400000|2023-05-30 04:20:00|||||||||2
1685420700000|2023-05-30 04:25:00|||||||||2
1685421300000|2023-05-30 04:35:00|||||||||1
1685421600000|2023-05-30 04:40:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|68
1685421900000|2023-05-30 04:45:00|||||||||1
1685422200000|2023-05-30 04:50:00|10534|10532.5|10534|10532.5|10534|10532.5|10534|10532.5|28
1685422500000|2023-05-30 04:55:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|36
1685422800000|2023-05-30 05:00:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|147
1685423400000|2023-05-30 05:10:00|||||||||1
1685423700000|2023-05-30 05:15:00|10534|10532.5|10534|10532.5|10534|10532.5|10533.5|10532|80
1685424000000|2023-05-30 05:20:00|10533.5|10532|10534|10532.5|10534|10532.5|10533.5|10532|60
1685424300000|2023-05-30 05:25:00|10534.5|10533|10534|10532.5|10534.5|10533|10534|10532.5|349
1685424600000|2023-05-30 05:30:00|||||||||1
1685425200000|2023-05-30 05:40:00|||||||||34
1685425500000|2023-05-30 05:45:00|||||||||77
1685425800000|2023-05-30 05:50:00|10534.5|10533|10534.5|10533|10534.5|10533|10534|10532.5|503
1685426100000|2023-05-30 05:55:00|10534|10532.5|10534|10532.5|10534.5|10532.5|10533.5|10532|77
1685426400000|2023-05-30 06:00:00|10533.5|10532|10532.5|10531|10533.5|10532|10532|10530.5|620
1685426700000|2023-05-30 06:05:00|10532|10530.5|10533|10531.5|10533|10531.5|10532|10530.5|422
1685427000000|2023-05-30 06:10:00|10532.5|10531|10532.5|10531|10532.5|10531|10532|10530.5|203
1685427300000|2023-05-30 06:15:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|190
1685427600000|2023-05-30 06:20:00|10532|10530.5|10531.5|10530|10532.5|10531|10531.5|10530|494
1685427900000|2023-05-30 06:25:00|10532|10530.5|10533|10531.5|10533.5|10532|10532|10530.5|771
1685428200000|2023-05-30 06:30:00|10532.5|10531|10531.5|10530|10533|10531.5|10531.5|10530|594
1685428500000|2023-05-30 06:35:00|10531|10529.5|10534|10532.5|10534|10532.5|10531|10529.5|1296
1685428800000|2023-05-30 06:40:00|10533.5|10532|10534|10532.5|10534.5|10533|10533.5|10532|1108
1685429100000|2023-05-30 06:45:00|10534.5|10533|10533.5|10532|10534.5|10533|10533|10531.5|1095
1685429400000|2023-05-30 06:50:00|10533|10531.5|10533|10531.5|10533.5|10532|10533|10531.5|964
1685429700000|2023-05-30 06:55:00|10533.5|10532|10534.5|10533|10535|10533.5|10533|10531.5|1255
1685430000000|2023-05-30 07:00:00|10538|10536.5|10540|10538.5|10540|10538.5|10536|10534.5|13821
1685430300000|2023-05-30 07:05:00|10539.5|10538|10538|10536.5|10540|10538.5|10538|10536.5|6884
1685430600000|2023-05-30 07:10:00|10538.5|10537|10541|10539.5|10541|10539.5|10538|10536.5|3863
1685430900000|2023-05-30 07:15:00|10540.5|10539|10540|10538.5|10541|10539.5|10539|10537.5|2463
1685431200000|2023-05-30 07:20:00|10540.5|10539|10540|10538.5|10542|10540.5|10540|10538.5|3075
1685431500000|2023-05-30 07:25:00|10539.5|10538|10540|10538.5|10541|10539.5|10539.5|10538|2504
1685431800000|2023-05-30 07:30:00|10540.5|10539|10539.5|10538|10540.5|10539|10539|10537.5|2728
1685432100000|2023-05-30 07:35:00|10540|10538.5|10540|10538.5|10540|10538.5|10539|10537.5|1382
1685432400000|2023-05-30 07:40:00|10539.5|10538|10540.5|10539|10541.5|10540|10539.5|10538|1679
1685432700000|2023-05-30 07:45:00|10541|10539.5|10540.5|10539|10541|10539.5|10540|10538.5|1267
1685433000000|2023-05-30 07:50:00|10541|10539.5|10542|10540.5|10542.5|10541|10540.5|10539|3023
1685433300000|2023-05-30 07:55:00|10542.5|10541|10542.5|10541|10543|10541.5|10542|10540.5|4811
1685433600000|2023-05-30 08:00:00|10542|10540.5|10541.5|10540|10542|10540.5|10541|10539.5|2994
1685433900000|2023-05-30 08:05:00|10541|10539.5|10541|10539.5|10541.5|10540|10540|10538.5|2705
1685434200000|2023-05-30 08:10:00|10541.5|10540|10541|10539.5|10541.5|10540|10540.5|10539|3178
1685434500000|2023-05-30 08:15:00|10541.5|10540|10540|10538.5|10541.5|10540|10539.5|10538|2870
1685434800000|2023-05-30 08:20:00|10539.5|10538|10540|10538.5|10541|10539.5|10539.5|10538|8279
1685435100000|2023-05-30 08:25:00|10540.5|10539|10540|10538.5|10540.5|10539|10539.5|10538|26105
1685435400000|2023-05-30 08:30:00|10540.5|10539|10540|10538.5|10540.5|10539|10539.5|10538|10897
1685435700000|2023-05-30 08:35:00|10540.5|10538|10539|10537|10540.5|10538.5|10539|10537|7941
1685436000000|2023-05-30 08:40:00|10538.5|10537.5|10539|10537.5|10539.5|10538|10538.5|10537|4966
1685436300000|2023-05-30 08:45:00|10539.5|10538|10539.5|10538|10540|10538.5|10539|10537.5|6956
1685436600000|2023-05-30 08:50:00|10539|10537.5|10538|10536.5|10539.5|10537.5|10537.5|10536|4332
1685436900000|2023-05-30 08:55:00|10538.5|10536|10537.5|10536|10538.5|10536.5|10537.5|10536|2882
1685437200000|2023-05-30 09:00:00|10538|10536.5|10538|10536.5|10538.5|10537|10536.5|10535|4491
1685437500000|2023-05-30 09:05:00|10537.5|10536|10538.5|10537|10539|10537.5|10537.5|10536|4414
1685437800000|2023-05-30 09:10:00|10539|10537.5|10538|10536.5|10539|10537.5|10537.5|10536|6964
1685438100000|2023-05-30 09:15:00|10538.5|10537|10539.5|10538|10540|10538.5|10538|10537|2912
1685438400000|2023-05-30 09:20:00|10540|10538.5|10541|10539.5|10541|10539.5|10539.5|10538|13809
1685438700000|2023-05-30 09:25:00|10540.5|10539|10542|10540.5|10542|10540.5|10540.5|10539|4075
1685439000000|2023-05-30 09:30:00|10541.5|10540|10541|10539.5|10542.5|10541|10540.5|10539|3594
1685439300000|2023-05-30 09:35:00|10541.5|10539|10540.5|10539|10541.5|10540|10540.5|10539|5966
1685439600000|2023-05-30 09:40:00|10541|10539.5|10540|10538.5|10541|10539.5|10539.5|10538|1461
1685439900000|2023-05-30 09:45:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|4637
1685440200000|2023-05-30 09:50:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|3479
1685440500000|2023-05-30 09:55:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|780
1685440800000|2023-05-30 10:00:00|10540.5|10539|10540.5|10539|10541.5|10540|10540|10538.5|3778
1685441100000|2023-05-30 10:05:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|2191
1685441400000|2023-05-30 10:10:00|10540|10538.5|10540|10538.5|10540.5|10539|10539.5|10538|2069
1685441700000|2023-05-30 10:15:00|10540.5|10539|10540|10538.5|10540.5|10539|10539.5|10538|1306
1685442000000|2023-05-30 10:20:00|10539.5|10538|10539.5|10538|10540|10538.5|10539.5|10538|847
1685442300000|2023-05-30 10:25:00|10539|10537.5|10539.5|10538|10539.5|10538|10539|10537.5|269
1685442600000|2023-05-30 10:30:00|10539|10537.5|10539.5|10538|10539.5|10538|10539|10537.5|1381
1685442900000|2023-05-30 10:35:00|10539|10537.5|10539.5|10538|10539.5|10538|10539|10537.5|136
1685443200000|2023-05-30 10:40:00|10539|10537.5|10539|10537.5|10539.5|10538|10539|10537.5|1682
1685443500000|2023-05-30 10:45:00|10539.5|10538|10540.5|10539|10541|10539.5|10539.5|10538|1351
1685443800000|2023-05-30 10:50:00|10541|10539.5|10541.5|10540|10541.5|10540|10541|10539.5|1111
1685444100000|2023-05-30 10:55:00|10542|10539.5|10542.5|10541|10542.5|10541|10541.5|10539.5|2328
1685444400000|2023-05-30 11:00:00|10543|10541.5|10543|10541.5|10543|10541.5|10542|10540.5|3536
1685444700000|2023-05-30 11:05:00|10542.5|10541|10542.5|10541|10543|10541.5|10542.5|10541|3115
1685445000000|2023-05-30 11:10:00|10542|10540.5|10541|10539.5|10542.5|10541|10541|10539.5|2960
1685445300000|2023-05-30 11:15:00|10541.5|10540|10540.5|10539|10541.5|10540|10540.5|10539|1721
1685445600000|2023-05-30 11:20:00|10541|10539.5|10541|10539.5|10541|10539.5|10540.5|10539|1814
1685445900000|2023-05-30 11:25:00|10541.5|10540|10541|10539.5|10541.5|10540|10541|10539.5|2821
1685446200000|2023-05-30 11:30:00|10541.5|10540|10543|10541.5|10543|10541.5|10541|10539.5|4965
1685446500000|2023-05-30 11:35:00|10542.5|10541|10542|10540.5|10542.5|10541|10542|10540.5|2388
1685446800000|2023-05-30 11:40:00|10542.5|10541|10542|10540.5|10542.5|10541|10541.5|10540|3183
1685447100000|2023-05-30 11:45:00|10541.5|10540|10541.5|10540|10541.5|10540|10541|10539.5|3439
1685447400000|2023-05-30 11:50:00|10541|10539.5|10542.5|10541|10543|10541.5|10541|10539.5|8481
1685447700000|2023-05-30 11:55:00|10542|10540.5|10543|10541.5|10543|10541.5|10542|10540.5|2000
1685448000000|2023-05-30 12:00:00|10542.5|10541|10542.5|10541|10543|10541.5|10542|10540.5|2196
1685448300000|2023-05-30 12:05:00|10543|10541.5|10542|10540.5|10543|10541.5|10542|10540.5|1260
1685448600000|2023-05-30 12:10:00|10541.5|10540|10542.5|10541|10542.5|10541|10541.5|10540|2531
1685448900000|2023-05-30 12:15:00|10543|10541.5|10542.5|10541|10543.5|10542|10542.5|10541|884
1685449200000|2023-05-30 12:20:00|10543|10541.5|10542.5|10541|10543|10541.5|10542.5|10541|1328
1685449500000|2023-05-30 12:25:00|10542|10540.5|10542.5|10541|10542.5|10541|10542|10540.5|463
1685449800000|2023-05-30 12:30:00|10542|10540.5|10542|10540.5|10542.5|10541|10542|10540.5|2610
1685450100000|2023-05-30 12:35:00|10541.5|10540|10541.5|10540|10542|10540.5|10541|10539.5|2688
1685450400000|2023-05-30 12:40:00|10542|10540.5|10541.5|10540|10542|10540.5|10541.5|10540|1069
1685450700000|2023-05-30 12:45:00|10542|10540.5|10542.5|10541|10542.5|10541|10541|10539.5|3158
1685451000000|2023-05-30 12:50:00|10543|10541.5|10541|10539.5|10543|10541.5|10541|10539.5|2031
1685451300000|2023-05-30 12:55:00|10541.5|10540|10542.5|10541|10542.5|10541|10541|10539.5|2110
1685451600000|2023-05-30 13:00:00|10542|10540.5|10541.5|10540|10542|10540.5|10541|10539.5|2455
1685451900000|2023-05-30 13:05:00|10542|10540.5|10542|10540.5|10542.5|10541|10541|10539.5|8629
1685452200000|2023-05-30 13:10:00|10542.5|10541|10541.5|10540|10542.5|10541|10541.5|10540|2297
1685452500000|2023-05-30 13:15:00|10541|10539.5|10541.5|10540|10542|10540|10541|10539.5|3203
1685452800000|2023-05-30 13:20:00|10541|10539.5|10541|10539.5|10541.5|10540|10541|10539.5|2691
1685453100000|2023-05-30 13:25:00|10540.5|10539|10539.5|10538|10540.5|10539|10539.5|10537.5|3756
1685453400000|2023-05-30 13:30:00|10539|10537.5|10539|10537.5|10539.5|10538|10539|10537.5|4436
1685453700000|2023-05-30 13:35:00|10539.5|10538|10540|10538.5|10540|10538.5|10539|10537.5|6760
1685454000000|2023-05-30 13:40:00|10540.5|10539|10541.5|10540|10542|10540.5|10540.5|10539|3983
1685454300000|2023-05-30 13:45:00|10542|10540.5|10542|10540.5|10542.5|10541|10541|10539.5|2781
1685454600000|2023-05-30 13:50:00|10541.5|10540|10543|10541.5|10543|10541.5|10541.5|10540|4047
1685454900000|2023-05-30 13:55:00|10543.5|10542|10543|10541|10543.5|10542|10542|10540.5|5606
1685455200000|2023-05-30 14:00:00|10541.5|10541.5|10543|10541.5|10543.5|10542|10541|10539.5|4117
1685455500000|2023-05-30 14:05:00|10542.5|10541|10543|10541.5|10543.5|10542|10542.5|10541|1924
1685455800000|2023-05-30 14:10:00|10542.5|10541|10542.5|10541|10543|10541.5|10542|10540.5|3526
1685456100000|2023-05-30 14:15:00|10542|10540.5|10542|10540.5|10542.5|10541|10542|10540.5|496
1685456400000|2023-05-30 14:20:00|10542.5|10541|10542.5|10541|10542.5|10541|10542|10540.5|1000
1685456700000|2023-05-30 14:25:00|10542|10540.5|10544|10542.5|10544|10542.5|10542|10540.5|4665
1685457000000|2023-05-30 14:30:00|10544.5|10543|10545|10543.5|10545.5|10544|10544|10542.5|4279
1685457300000|2023-05-30 14:35:00|10544.5|10543|10544|10542.5|10545|10543.5|10544|10542.5|3130
1685457600000|2023-05-30 14:40:00|10544.5|10543|10544.5|10543|10545|10543.5|10544|10542.5|2523
1685457900000|2023-05-30 14:45:00|10544|10542.5|10543.5|10542|10544.5|10543|10543.5|10542|4337
1685458200000|2023-05-30 14:50:00|10543|10541.5|10543.5|10542|10544|10542.5|10543|10541.5|3813
1685458500000|2023-05-30 14:55:00|10544|10542.5|10545|10543.5|10545|10543.5|10543.5|10542|3057
1685458800000|2023-05-30 15:00:00|10544.5|10543|10547|10545.5|10547|10545.5|10544.5|10543|3696
1685459100000|2023-05-30 15:05:00|10546.5|10545|10547|10545.5|10547|10545.5|10546.5|10545|2391
1685459400000|2023-05-30 15:10:00|10546.5|10545|10548|10546.5|10548|10546.5|10546.5|10545|7900
1685459700000|2023-05-30 15:15:00|10547.5|10546|10548|10546.5|10548|10546.5|10547|10545.5|5373
1685460000000|2023-05-30 15:20:00|10548.5|10547|10548.5|10547|10549|10547.5|10548|10546.5|2592
1685460300000|2023-05-30 15:25:00|10548|10546.5|10548|10546.5|10548.5|10547|10548|10546.5|2156
1685460600000|2023-05-30 15:30:00|10548.5|10547|10548|10546.5|10548.5|10547|10547|10545.5|1828
1685460900000|2023-05-30 15:35:00|10547.5|10546|10547|10545.5|10548|10546.5|10547|10545.5|5955
1685461200000|2023-05-30 15:40:00|10547.5|10546|10547.5|10546|10547.5|10546|10547|10545.5|4809
1685461500000|2023-05-30 15:45:00|10548|10546.5|10547.5|10546|10548|10546.5|10547.5|10546|1305
1685461800000|2023-05-30 15:50:00|10548|10546.5|10548|10546.5|10548|10546.5|10548|10546|1608
1685462100000|2023-05-30 15:55:00|10548.5|10547|10548.5|10547|10548.5|10547|10548.5|10547|1089
1685462400000|2023-05-30 16:00:00|10548|10546.5|10549.5|10547.5|10549.5|10548|10548|10546.5|1131
1685462700000|2023-05-30 16:05:00|10550|10548|10549.5|10548|10550|10548.5|10549.5|10548|514
1685463000000|2023-05-30 16:10:00|||||||||165
1685463300000|2023-05-30 16:15:00|10549|10547.5|10549.5|10548|10550|10548.5|10549|10547.5|1058
1685463600000|2023-05-30 16:20:00|10549|10547.5|10549.5|10548|10549.5|10548|10549|10547.5|1273
1685463900000|2023-05-30 16:25:00|10549|10547.5|10549.5|10548|10549.5|10548|10549|10547.5|587
1685464200000|2023-05-30 16:30:00|10549|10547.5|10549|10547.5|10549.5|10548|10549|10547.5|587
1685464500000|2023-05-30 16:35:00|10548.5|10547|10549|10547.5|10549|10547.5|10548.5|10547|112
1685464800000|2023-05-30 16:40:00|10549.5|10547|10549|10547.5|10549.5|10547.5|10548.5|10547|572
1685465100000|2023-05-30 16:45:00|10548.5|10547|10549|10547.5|10549|10547.5|10548.5|10547|41
1685465400000|2023-05-30 16:50:00|10548.5|10547|10549|10547.5|10549|10547.5|10548.5|10547|492
1685465700000|2023-05-30 16:55:00|||||||||807
1685466000000|2023-05-30 17:00:00|10549.5|10548|10549|10547.5|10549.5|10548|10549|10547.5|61
1685466300000|2023-05-30 17:05:00|||||||||6
1685466600000|2023-05-30 17:10:00|10549.5|10548|10550.5|10549|10550.5|10549|10549.5|10548|367
1685466900000|2023-05-30 17:15:00|||||||||9
1685467200000|2023-05-30 17:20:00|10550|10548.5|10550|10548.5|10550|10548.5|10549.5|10548|525
1685467500000|2023-05-30 17:25:00|10550.5|10549|10551|10549.5|10551|10549.5|10550|10548.5|324
1685467800000|2023-05-30 17:30:00|10550.5|10549|10550.5|10549|10550.5|10549|10550|10548.5|481
1685468100000|2023-05-30 17:35:00|10551|10549.5|10551|10549.5|10551|10549.5|10550.5|10549|75
1685468400000|2023-05-30 17:40:00|10550.5|10549|10550.5|10549|10550.5|10549|10550.5|10549|12
1685468700000|2023-05-30 17:45:00|||||||||46
1685469000000|2023-05-30 17:50:00|10551|10549.5|10551.5|10550|10551.5|10550|10550.5|10549|210
1685469300000|2023-05-30 17:55:00|10551|10549.5|10551|10549.5|10551|10549.5|10550.5|10549|278
1685469600000|2023-05-30 18:00:00|10550.5|10549|10551.5|10550|10551.5|10550|10550.5|10549|126
1685469900000|2023-05-30 18:05:00|10551|10549.5|10551|10549|10551|10549.5|10550.5|10549|59
1685470200000|2023-05-30 18:10:00|10550.5|10549.5|10550.5|10549|10551|10549.5|10550.5|10549|107
1685470500000|2023-05-30 18:15:00|10550|10548.5|10550|10548.5|10550|10548.5|10550|10548.5|40
1685470800000|2023-05-30 18:20:00|||||||||20
1685471100000|2023-05-30 18:25:00|||||||||1
1685471400000|2023-05-30 18:30:00|||||||||52
1685471700000|2023-05-30 18:35:00|10550.5|10549|10550|10548.5|10550.5|10549|10550|10548.5|259
1685472000000|2023-05-30 18:40:00|||||||||5
1685472300000|2023-05-30 18:45:00|10549.5|10548|10550.5|10549|10550.5|10549|10549.5|10548|182
1685472600000|2023-05-30 18:50:00|10550|10548.5|10550|10548.5|10550|10549|10550|10548.5|141
1685472900000|2023-05-30 18:55:00|10550.5|10549|10550.5|10549|10550.5|10549|10550.5|10549|61
1685473200000|2023-05-30 19:00:00|10550|10548.5|10550.5|10549|10550.5|10549|10550|10548.5|370
1685473500000|2023-05-30 19:05:00|10551|10549.5|10550.5|10549|10551|10549.5|10550.5|10549|219
1685473800000|2023-05-30 19:10:00|||||||||36
1685474100000|2023-05-30 19:15:00||10548.5||10549||10549||10548.5|9
1685474400000|2023-05-30 19:20:00|10550|10548.5|10550.5|10549|10550.5|10549|10550|10548.5|56
1685474700000|2023-05-30 19:25:00|10550|10548.5|10550.5|10549|10550.5|10549|10550|10548.5|149
1685475000000|2023-05-30 19:30:00|||||||||1
1685475300000|2023-05-30 19:35:00|||||||||1
1685475600000|2023-05-30 19:40:00|||||||||1
1685475900000|2023-05-30 19:45:00|10550|10548.5|10550.5|10549|10550.5|10549|10550|10548.5|85
1685476200000|2023-05-30 19:50:00|||||||||12
1685476500000|2023-05-30 19:55:00|||||||||251
1685492100000|2023-05-31 00:15:00|10550|10548.5|10550|10548.5|10550.5|10549|10550|10548.5|284
1685492400000|2023-05-31 00:20:00|10550.5|10549|10550.5|10549|10550.5|10549|10550|10548.5|194
1685493000000|2023-05-31 00:30:00|10551|10549.5|10550.5|10549|10551.5|10549.5|10550.5|10549|626
1685493600000|2023-05-31 00:40:00|10551|10549.5|10551|10549.5|10551|10549.5|10550.5|10549|311
1685494200000|2023-05-31 00:50:00|||||||||1
1685494500000|2023-05-31 00:55:00|||||||||1
1685494800000|2023-05-31 01:00:00|10551.5|10550|10551.5|10550|10551.5|10550|10551.5|10550|24
1685495100000|2023-05-31 01:05:00|||||||||2
1685495700000|2023-05-31 01:15:00|10552|10550.5|10552|10550.5|10552|10550.5|10551.5|10550.5|20
1685496000000|2023-05-31 01:20:00|||||||||17
1685496300000|2023-05-31 01:25:00|||||||||3
1685496600000|2023-05-31 01:30:00|10551.5|10550|10552|10550.5|10552|10550.5|10550.5|10549|125
1685496900000|2023-05-31 01:35:00|||||||||25
1685497200000|2023-05-31 01:40:00|||||||||48
1685497500000|2023-05-31 01:45:00|10552.5|10551|10552|10550.5|10553|10551.5|10552|10550.5|275
1685497800000|2023-05-31 01:50:00|||||||||2
1685498100000|2023-05-31 01:55:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550.5|66
1685498400000|2023-05-31 02:00:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550.5|42
1685498700000|2023-05-31 02:05:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550.5|121
1685499000000|2023-05-31 02:10:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550.5|268
1685499300000|2023-05-31 02:15:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550.5|167
1685499900000|2023-05-31 02:25:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550.5|40
1685500200000|2023-05-31 02:30:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550.5|30
1685500500000|2023-05-31 02:35:00|10552.5|10551|10552.5|10551|10552.5|10551|10552.5|10551|9
1685502300000|2023-05-31 03:05:00|10553|10551.5|10553|10551.5|10553|10551.5|10553|10551.5|55
1685502600000|2023-05-31 03:10:00|||||||||1
1685502900000|2023-05-31 03:15:00|10553.5|10552|10553.5|10552|10553.5|10552|10553.5|10552|243
1685503500000|2023-05-31 03:25:00|10553|10551.5|10553|10551.5|10553|10551.5|10553|10551.5|94
1685503800000|2023-05-31 03:30:00|10553.5|10552|10553.5|10552|10553.5|10552|10553.5|10552|11
1685504100000|2023-05-31 03:35:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|120
1685504400000|2023-05-31 03:40:00|10553.5|10552|10553.5|10552|10554|10552.5|10553.5|10552|116
1685505300000|2023-05-31 03:55:00|||||||||1
1685505900000|2023-05-31 04:05:00|||||||||87
1685506500000|2023-05-31 04:15:00|||||||||13
1685506800000|2023-05-31 04:20:00|10553|10551.5|10553.5|10552|10553.5|10552|10553|10551.5|120
1685507100000|2023-05-31 04:25:00|10553|10551.5|10553.5|10552|10553.5|10552|10553|10551.5|289
1685507400000|2023-05-31 04:30:00||10551.5||10552||10552||10551.5|19
1685508900000|2023-05-31 04:55:00|||||||||20
1685509200000|2023-05-31 05:00:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|92
1685509500000|2023-05-31 05:05:00|10554.5|10553|10554|10552.5|10554.5|10553|10554|10552.5|294
1685509800000|2023-05-31 05:10:00|||||||||10
1685510100000|2023-05-31 05:15:00|10554.5|10553|10554|10552.5|10554.5|10553|10554|10552.5|338
1685510400000|2023-05-31 05:20:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|712
1685510700000|2023-05-31 05:25:00|10555|10553.5|10559.5|10558|10561|10559.5|10555|10553.5|3044
1685511000000|2023-05-31 05:30:00|10560|10558.5|10565|10563.5|10565|10563.5|10557.5|10556|2438
1685511300000|2023-05-31 05:35:00|10564.5|10563|10561.5|10560|10564.5|10563.5|10561.5|10559.5|1378
1685511600000|2023-05-31 05:40:00|10562|10559.5|10562|10560.5|10563|10561.5|10561.5|10559.5|344
1685511900000|2023-05-31 05:45:00|10561.5|10560|10561.5|10560|10562|10560.5|10561|10559|903
1685512200000|2023-05-31 05:50:00|10561|10559.5|10560|10558.5|10561.5|10560|10560|10558.5|879
1685512500000|2023-05-31 05:55:00|10559.5|10558|10560|10558.5|10560.5|10559|10558|10556.5|375
1685512800000|2023-05-31 06:00:00|10559.5|10558|10559|10557.5|10561.5|10560|10557.5|10556|2240
1685513100000|2023-05-31 06:05:00|10558.5|10557|10557|10555.5|10559.5|10558|10557|10555.5|2285
1685513400000|2023-05-31 06:10:00|10557.5|10556|10558.5|10557|10559.5|10558|10557.5|10556|2077
1685513700000|2023-05-31 06:15:00|10559|10556.5|10558.5|10557|10559.5|10557.5|10557|10555.5|1411
1685514000000|2023-05-31 06:20:00|10559|10557.5|10559.5|10558|10561|10559.5|10559|10557.5|2090
1685514300000|2023-05-31 06:25:00|10560|10558.5|10560.5|10559|10561|10559.5|10558.5|10557|1482
1685514600000|2023-05-31 06:30:00|10561|10559.5|10559.5|10558|10561|10559.5|10559|10557.5|2093
1685514900000|2023-05-31 06:35:00|10560|10558.5|10560.5|10559|10562|10560.5|10559.5|10558|1736
1685515200000|2023-05-31 06:40:00|10561|10559.5|10562.5|10561|10562.5|10561|10561|10559.5|3045
1685515500000|2023-05-31 06:45:00|10563.5|10563.5|10565|10563.5|10568|10566.5|10563|10561.5|8951
1685515800000|2023-05-31 06:50:00|10564.5|10563|10562|10560.5|10565.5|10564|10561.5|10560|3586
1685516100000|2023-05-31 06:55:00|10562.5|10561|10562.5|10561|10563|10561.5|10562|10560.5|2444
1685516400000|2023-05-31 07:00:00|10562|10560.5|10564|10562.5|10564|10562.5|10560.5|10559|6438
1685516700000|2023-05-31 07:05:00|10563.5|10562|10563.5|10561.5|10564|10562.5|10561|10559.5|1986
1685517000000|2023-05-31 07:10:00|10563|10562|10562.5|10561|10564.5|10563|10562.5|10561|1751
1685517300000|2023-05-31 07:15:00|10562|10560.5|10563|10561.5|10563|10561.5|10560.5|10558.5|2397
1685517600000|2023-05-31 07:20:00|10562.5|10561|10563.5|10562|10563.5|10562|10562|10560.5|3296
1685517900000|2023-05-31 07:25:00|10563|10561.5|10562.5|10561|10564|10562.5|10561.5|10560|2474
1685518200000|2023-05-31 07:30:00|10562|10560.5|10563|10561.5|10565|10563.5|10562|10560.5|2854
1685518500000|2023-05-31 07:35:00|10563.5|10561|10562|10560.5|10563.5|10561.5|10562|10560.5|1513
1685518800000|2023-05-31 07:40:00|10562.5|10561|10563.5|10562|10564|10562.5|10562|10560.5|3717
1685519100000|2023-05-31 07:45:00|10563|10561.5|10561.5|10560|10564|10562.5|10561.5|10560|3711
1685519400000|2023-05-31 07:50:00|10561|10559.5|10562|10560.5|10562.5|10561|10561|10559.5|22102
1685519700000|2023-05-31 07:55:00|10562.5|10561|10561.5|10560|10562.5|10561|10561|10559.5|8442
1685520000000|2023-05-31 08:00:00|10562|10560.5|10563.5|10562|10564|10562.5|10561|10559.5|5336
1685520300000|2023-05-31 08:05:00|10564|10562.5|10563.5|10562|10564|10562.5|10562.5|10561|3316
1685520600000|2023-05-31 08:10:00|10564|10562.5|10563|10561.5|10564|10562.5|10563|10561.5|5655
1685520900000|2023-05-31 08:15:00|10563.5|10562|10564|10562.5|10565.5|10564|10563.5|10561.5|6249
1685521200000|2023-05-31 08:20:00|10563.5|10562|10563|10561.5|10564.5|10562.5|10563|10561.5|5016
1685521500000|2023-05-31 08:25:00|10562.5|10561|10562|10560.5|10562.5|10561|10562|10560.5|4464
1685521800000|2023-05-31 08:30:00|10562.5|10561|10561|10559.5|10562.5|10561|10561|10559.5|4446
1685522100000|2023-05-31 08:35:00|10561.5|10560|10560.5|10559|10562|10560.5|10560|10558.5|14376
1685522400000|2023-05-31 08:40:00|10560|10558.5|10559.5|10558|10560|10558.5|10559|10557.5|3228
1685522700000|2023-05-31 08:45:00|10559|10557.5|10560|10558.5|10560|10558.5|10559|10557.5|4311
1685523000000|2023-05-31 08:50:00|10559.5|10558|10559.5|10558|10560|10558.5|10559|10557.5|13641
1685523300000|2023-05-31 08:55:00|10560|10558.5|10559|10557.5|10560|10558.5|10559|10557.5|4992
1685523600000|2023-05-31 09:00:00|10558|10556.5|10555.5|10554|10558|10556.5|10554.5|10553|12318
1685523900000|2023-05-31 09:05:00|10556|10554.5|10557.5|10556|10557.5|10556|10555.5|10554|3663
1685524200000|2023-05-31 09:10:00|10558|10556.5|10559|10557.5|10559|10557.5|10557.5|10556|2231
1685524500000|2023-05-31 09:15:00|10558.5|10557|10560|10558.5|10560.5|10559|10558.5|10557|2589
1685524800000|2023-05-31 09:20:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|3391
1685525100000|2023-05-31 09:25:00|10560|10558.5|10559.5|10558|10560.5|10559|10559.5|10558|2070
1685525400000|2023-05-31 09:30:00|10559|10557.5|10559.5|10558|10559.5|10558|10558|10556.5|2461
1685525700000|2023-05-31 09:35:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|2886
1685526000000|2023-05-31 09:40:00|10560|10558.5|10559.5|10558|10560.5|10559|10559|10557.5|1131
1685526300000|2023-05-31 09:45:00|10560|10558.5|10560|10558.5|10560|10558.5|10559.5|10558|1094
1685526600000|2023-05-31 09:50:00|10559.5|10558|10561|10559.5|10561|10559.5|10559.5|10558|2993
1685526900000|2023-05-31 09:55:00|10560.5|10559|10561.5|10560|10561.5|10560|10560.5|10559|2882
1685527200000|2023-05-31 10:00:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|2093
1685527500000|2023-05-31 10:05:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|3554
1685527800000|2023-05-31 10:10:00|10562|10560.5|10563|10561.5|10563|10561.5|10562|10560.5|3978
1685528100000|2023-05-31 10:15:00|10563.5|10562|10564|10562.5|10564|10562.5|10562.5|10561|3535
1685528400000|2023-05-31 10:20:00|10564.5|10563|10565|10563.5|10565.5|10564|10564|10562.5|3910
1685528700000|2023-05-31 10:25:00|10565.5||10565||10565.5||10565||3447
1685529000000|2023-05-31 10:30:00|10565.5|10564|10564.5|10563|10565.5|10564|10564.5|10563|3913
1685529300000|2023-05-31 10:35:00|10565|10563.5|10564.5|10563|10565|10563.5|10564.5|10563|2639
1685529600000|2023-05-31 10:40:00|10565|10563.5|10563.5|10562|10565|10563.5|10563.5|10562|2632
1685529900000|2023-05-31 10:45:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|3072
1685530200000|2023-05-31 10:50:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|904
1685530500000|2023-05-31 10:55:00|10564|10562.5|10563.5|10562|10564|10562.5|10563.5|10562|2642
1685530800000|2023-05-31 11:00:00|10564|10562.5|10563.5|10562|10564|10562.5|10563.5|10562|550
1685531100000|2023-05-31 11:05:00|10563|10561.5|10563|10561.5|10563.5|10562|10563|10561.5|1023
1685531400000|2023-05-31 11:10:00|10563.5|10562|10563.5|10562|10563.5|10562|10563|10561.5|701
1685531700000|2023-05-31 11:15:00|10563|10561.5|10563.5|10562|10564|10562.5|10563|10561.5|722
1685532000000|2023-05-31 11:20:00|10563|10561.5|10562.5|10561|10563.5|10562|10562.5|10561|3113
1685532300000|2023-05-31 11:25:00|10563|10561.5|10563|10561.5|10563.5|10562|10563|10561.5|640
1685532600000|2023-05-31 11:30:00|10562.5|10561|10562.5|10561|10562.5|10561|10562|10560.5|1139
1685532900000|2023-05-31 11:35:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|1703
1685533200000|2023-05-31 11:40:00|10562|10560.5|10562|10560.5|10562|10560.5|10562|10560.5|1120
1685533500000|2023-05-31 11:45:00|10562.5|10561|10563|10561.5|10563|10561.5|10562|10560.5|1929
1685533800000|2023-05-31 11:50:00|10562.5|10561|10562.5|10561|10563|10561.5|10562.5|10561|3467
1685534100000|2023-05-31 11:55:00|10563|10561.5|10563.5|10562|10563.5|10562|10562|10560.5|4639
1685534400000|2023-05-31 12:00:00|10563|10561.5|10563|10561.5|10563.5|10562|10562.5|10561|25036
1685534700000|2023-05-31 12:05:00|10563.5|10562|10563|10561.5|10563.5|10562|10563|10561.5|2006
1685535000000|2023-05-31 12:10:00|10562.5|10561|10562|10560.5|10563|10561.5|10561.5|10560|4977
1685535300000|2023-05-31 12:15:00|10561.5|10560|10561.5|10560|10562|10560.5|10561|10559.5|883
1685535600000|2023-05-31 12:20:00|10562|10560.5|10560.5|10559|10562|10560.5|10560.5|10559|2532
1685535900000|2023-05-31 12:25:00|10561|10559.5|10560.5|10559|10561|10559.5|10560|10558.5|4596
1685536200000|2023-05-31 12:30:00|10560|10558.5|10559.5|10558|10560.5|10558.5|10558.5|10557|3704
1685536500000|2023-05-31 12:35:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|3754
1685536800000|2023-05-31 12:40:00|10559|10557.5|10559|10557.5|10559.5|10558|10558|10556.5|5715
1685537100000|2023-05-31 12:45:00|10558.5|10557|10558|10556.5|10559|10557.5|10558|10556.5|3940
1685537400000|2023-05-31 12:50:00|10558.5|10557|10557.5|10556|10558.5|10557|10557.5|10556|2765
1685537700000|2023-05-31 12:55:00|10557|10555.5|10556.5|10555|10558|10556.5|10556.5|10555|2861
1685538000000|2023-05-31 13:00:00|10557|10555.5|10557|10555.5|10557|10555.5|10556.5|10555|2831
1685538300000|2023-05-31 13:05:00|10557.5|10556|10559|10557.5|10559|10557.5|10557|10555.5|5739
1685538600000|2023-05-31 13:10:00|10559.5|10558|10558|10556.5|10560|10558.5|10558|10556.5|3063
1685538900000|2023-05-31 13:15:00|10557.5|10556|10558|10556.5|10558.5|10557|10557.5|10556|2896
1685539200000|2023-05-31 13:20:00|10557.5|10556|10557|10555.5|10558|10556.5|10556.5|10555|3108
1685539500000|2023-05-31 13:25:00|10557.5|10556|10558.5|10556.5|10558.5|10557|10557|10555.5|4215
1685539800000|2023-05-31 13:30:00|10558|10557|10559|10557.5|10559|10557.5|10557.5|10556|2371
1685540100000|2023-05-31 13:35:00|10558.5|10557|10558|10556.5|10559|10557.5|10557.5|10556|3218
1685540400000|2023-05-31 13:40:00|10558.5|10557|10560|10558.5|10561|10559.5|10558.5|10557|7398
1685540700000|2023-05-31 13:45:00|10559.5|10558|10561|10559.5|10561|10559.5|10559.5|10558|5434
1685541000000|2023-05-31 13:50:00|10561.5|10560|10560.5|10559|10562.5|10560.5|10560|10558.5|7159
1685541300000|2023-05-31 13:55:00|10561|10559.5|10562|10560.5|10562|10560.5|10560.5|10559|5409
1685541600000|2023-05-31 14:00:00|10560.5|10559|10558|10556.5|10560.5|10559|10554.5|10552.5|14619
1685541900000|2023-05-31 14:05:00|10557.5|10556|10557.5|10556|10558|10556.5|10556|10554.5|5751
1685542200000|2023-05-31 14:10:00|10557|10555.5|10559.5|10558|10559.5|10558|10556.5|10555|3599
1685542500000|2023-05-31 14:15:00|10559|10557.5|10560.5|10559|10561|10559.5|10559|10557.5|2315
1685542800000|2023-05-31 14:20:00|10561|10559.5|10561.5|10560|10562|10560.5|10561|10559.5|3845
1685543100000|2023-05-31 14:25:00|10562|10560.5|10560|10558.5|10562.5|10561|10559.5|10558|4475
1685543400000|2023-05-31 14:30:00|10560.5|10559|10561|10559.5|10561.5|10560|10560|10558.5|4381
1685543700000|2023-05-31 14:35:00|10560.5|10559|10560.5|10559|10561.5|10560|10560|10558.5|2496
1685544000000|2023-05-31 14:40:00|10561|10559.5|10562.5|10561|10563.5|10562|10561|10559.5|4469
1685544300000|2023-05-31 14:45:00|10562|10560.5|10562.5|10561|10563|10561.5|10561.5|10560|3592
1685544600000|2023-05-31 14:50:00|10562|10560.5|10561|10559.5|10562.5|10561|10561|10559.5|4155
1685544900000|2023-05-31 14:55:00|10561.5|10560|10561|10559.5|10561.5|10560|10560.5|10559|3005
1685545200000|2023-05-31 15:00:00|10561.5|10560|10560|10558.5|10561.5|10560|10559.5|10558|4209
1685545500000|2023-05-31 15:05:00|10559.5|10558|10561.5|10560|10561.5|10560|10559.5|10558|5928
1685545800000|2023-05-31 15:10:00|10562|10560.5|10563|10561.5|10563|10561.5|10561.5|10560|8886
1685546100000|2023-05-31 15:15:00|10562.5|10561|10563|10561.5|10564|10562.5|10562.5|10561|8983
1685546400000|2023-05-31 15:20:00|10562.5|10561|10563|10561.5|10563|10561.5|10562.5|10561|2727
1685546700000|2023-05-31 15:25:00|10562.5|10561|10563.5|10562|10563.5|10562|10562.5|10561|4125
1685547000000|2023-05-31 15:30:00|10563|10561.5|10561.5|10560|10563|10561.5|10561|10559.5|3235
1685547300000|2023-05-31 15:35:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|1480
1685547600000|2023-05-31 15:40:00|10561|10559.5|10561|10559.5|10561.5|10560|10560.5|10559|2136
1685547900000|2023-05-31 15:45:00|10560.5|10559|10560.5|10559|10561|10559.5|10560|10558.5|2454
1685548200000|2023-05-31 15:50:00|10561|10559.5|10561|10559.5|10561|10559.5|10560.5|10559|1672
1685548500000|2023-05-31 15:55:00|10560.5|10559|10561|10559.5|10561.5|10560|10560.5|10559|2455
1685548800000|2023-05-31 16:00:00|10560.5|10559|10560.5|10559|10561|10559.5|10560.5|10559|359
1685549100000|2023-05-31 16:05:00|10561|10559.5|10560.5|10559|10561|10559.5|10560.5|10559|330
1685549400000|2023-05-31 16:10:00|||||||||899
1685549700000|2023-05-31 16:15:00|10560|10558.5|10560|10558.5|10560.5|10559|10560|10558.5|520
1685550000000|2023-05-31 16:20:00|10560.5|10559|10561|10559.5|10561.5|10560|10560.5|10558.5|1040
1685550300000|2023-05-31 16:25:00|10560.5|10559|10561.5|10560|10561.5|10560|10560.5|10559|985
1685550600000|2023-05-31 16:30:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|601
1685550900000|2023-05-31 16:35:00|10562|10560.5|10562|10560.5|10562|10560.5|10561.5|10560|485
1685551200000|2023-05-31 16:40:00|10561.5|10560|10562|10560.5|10562|10560.5|10561.5|10560|476
1685551500000|2023-05-31 16:45:00|10562.5|10561|10562.5|10561|10562.5|10561|10562|10560.5|275
1685551800000|2023-05-31 16:50:00|10563|10561.5|10563|10561.5|10563|10561.5|10562.5|10561|350
1685552100000|2023-05-31 16:55:00|10563.5|10562|10563|10561.5|10563.5|10562|10563|10561.5|392
1685552400000|2023-05-31 17:00:00|10562.5|10561|10562.5|10561|10563|10561|10562.5|10561|320
1685552700000|2023-05-31 17:05:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|182
1685553000000|2023-05-31 17:10:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|224
1685553300000|2023-05-31 17:15:00|10563|10561.5|10562|10560.5|10563|10561.5|10562|10560.5|257
1685553600000|2023-05-31 17:20:00|10561.5|10560|10562|10560.5|10562|10560.5|10561.5|10560|422
1685553900000|2023-05-31 17:25:00|10562.5|10561|10564|10562.5|10564|10562.5|10562.5|10561|998
1685554200000|2023-05-31 17:30:00|10563.5|10562|10563.5|10562|10564|10562.5|10563.5|10562|55
1685554500000|2023-05-31 17:35:00|10564|10562.5|10564.5|10563|10564.5|10563|10564|10562.5|780
1685554800000|2023-05-31 17:40:00|10564|10562.5|10564.5|10563|10564.5|10563|10564|10562.5|654
1685555100000|2023-05-31 17:45:00|10564|10562.5|10563.5|10562|10564|10562.5|10563.5|10562|832
1685555400000|2023-05-31 17:50:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|553
1685555700000|2023-05-31 17:55:00|10564|10562.5|10563|10561.5|10564|10562.5|10563|10561.5|260
1685556000000|2023-05-31 18:00:00|10563.5|10562|10563.5|10562|10564|10562.5|10563|10561.5|537
1685556300000|2023-05-31 18:05:00|10563|10561.5|10564|10562.5|10564|10562.5|10563|10561.5|1837
1685556600000|2023-05-31 18:10:00|10563.5|10562|10564|10562.5|10564|10562.5|10563.5|10562|74
1685556900000|2023-05-31 18:15:00|10563.5|10562|10564|10562.5|10564|10562.5|10563.5|10562|0
1685557200000|2023-05-31 18:20:00|10564.5|10563|10564.5|10563|10565|10563|10564.5|10563|250
1685557500000|2023-05-31 18:25:00|10565|10563.5|10564.5|10563|10565|10563.5|10564|10562.5|180
1685557800000|2023-05-31 18:30:00|10565|10562.5|10565|10563.5|10565|10563.5|10564|10562.5|147
1685558100000|2023-05-31 18:35:00|10564.5|10563|10564|10562.5|10564.5|10563|10564|10562.5|228
1685558700000|2023-05-31 18:45:00|10563.5|10562|10563|10561.5|10563.5|10562|10563|10561.5|161
1685559000000|2023-05-31 18:50:00|10563.5|10562|10563|10561.5|10563.5|10562|10563|10561.5|134
1685559300000|2023-05-31 18:55:00|10563.5|10562|10563|10561.5|10563.5|10562|10563|10561.5|176
1685559600000|2023-05-31 19:00:00|||||||||1
1685559900000|2023-05-31 19:05:00|||||||||14
1685560200000|2023-05-31 19:10:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|24
1685560500000|2023-05-31 19:15:00|||||||||5
1685560800000|2023-05-31 19:20:00|||||||||26
1685561100000|2023-05-31 19:25:00|10564|10562.5|10564|10562.5|10564|10562.5|10564|10562.5|149
1685561400000|2023-05-31 19:30:00|10564.5|10563|10564.5|10563|10565|10563.5|10564|10562.5|119
1685561700000|2023-05-31 19:35:00|||||||||40
1685562000000|2023-05-31 19:40:00|10564|10562.5|10564|10562.5|10564|10562.5|10563.5|10562|392
1685562300000|2023-05-31 19:45:00|10564.5|10563|10564.5|10563|10564.5|10563|10564|10562.5|112
1685562600000|2023-05-31 19:50:00|10564|10562.5|10564.5|10563|10565|10563|10564|10562.5|283
1685562900000|2023-05-31 19:55:00|10564|10562.5|10562|10560.5|10564.5|10562.5|10562|10560.5|313
1685578500000|2023-06-01 00:15:00|10562.5|10561.5|10564|10562.5|10564|10562.5|10562.5|10561.5|399
1685578800000|2023-06-01 00:20:00||10562||10562.5||10562.5||10562|267
1685579100000|2023-06-01 00:25:00|||||||||15
1685579400000|2023-06-01 00:30:00|10563.5|10562|10564|10562.5|10564|10562.5|10563.5|10562|63
1685579700000|2023-06-01 00:35:00|10563.5|10562|10564|10562.5|10564|10562.5|10563.5|10562|17
1685580000000|2023-06-01 00:40:00|||||||||1
1685580300000|2023-06-01 00:45:00|10564.5|10563|10564|10562.5|10564.5|10563|10564|10562.5|181
1685580600000|2023-06-01 00:50:00|10563.5|10562|10564|10562.5|10564|10562.5|10563.5|10562|27
1685580900000|2023-06-01 00:55:00|10563.5|10562|10563.5|10562|10564|10562.5|10563.5|10562|107
1685581500000|2023-06-01 01:05:00|||||||||1
1685581800000|2023-06-01 01:10:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|117
1685582100000|2023-06-01 01:15:00|10562.5|10561|10563|10561.5|10563|10561.5|10562.5|10561|165
1685582400000|2023-06-01 01:20:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|3
1685582700000|2023-06-01 01:25:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|29
1685583000000|2023-06-01 01:30:00|10562|10560.5|10561.5|10560|10562|10560.5|10561|10559.5|57
1685583300000|2023-06-01 01:35:00|10561|10559.5|10561|10559.5|10561.5|10559.5|10561|10559.5|1
1685583600000|2023-06-01 01:40:00|10561.5|10560|10561.5|10560|10561.5|10560|10561|10559.5|9
1685583900000|2023-06-01 01:45:00|10562|10560.5|10561|10559.5|10562|10560.5|10561|10559.5|26
1685584200000|2023-06-01 01:50:00|10561.5|10560|10560.5|10559|10561.5|10560|10560.5|10559|54
1685584500000|2023-06-01 01:55:00|10561|10559.5|10561|10559.5|10561|10559.5|10560.5|10559|10
1685584800000|2023-06-01 02:00:00|10560.5|10559|10560.5|10559|10561|10559|10560.5|10559|15
1685585100000|2023-06-01 02:05:00|10561|10559.5|10560.5|10559|10561|10559.5|10560.5|10559|8
1685585400000|2023-06-01 02:10:00|10561||10560.5||10561||10560.5||1
1685586300000|2023-06-01 02:25:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|142
1685586900000|2023-06-01 02:35:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|173
1685587200000|2023-06-01 02:40:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|23
1685587500000|2023-06-01 02:45:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|82
1685587800000|2023-06-01 02:50:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|41
1685588400000|2023-06-01 03:00:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|36
1685588700000|2023-06-01 03:05:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|6
1685589300000|2023-06-01 03:15:00|||||||||1
1685589900000|2023-06-01 03:25:00|||||||||1
1685590500000|2023-06-01 03:35:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|33
1685590800000|2023-06-01 03:40:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|29
1685591100000|2023-06-01 03:45:00|||||||||13
1685591400000|2023-06-01 03:50:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|12
1685591700000|2023-06-01 03:55:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|19
1685592000000|2023-06-01 04:00:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|47
1685592300000|2023-06-01 04:05:00|||||||||10
1685592600000|2023-06-01 04:10:00|||||||||1
1685592900000|2023-06-01 04:15:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|81
1685593200000|2023-06-01 04:20:00|10560|10557.5|10559.5|10558|10560|10558|10559.5|10557.5|20
1685593500000|2023-06-01 04:25:00|10560|10558.5|10560|10558.5|10560|10558.5|10559.5|10558|19
1685593800000|2023-06-01 04:30:00|||||||||2
1685594100000|2023-06-01 04:35:00|||||||||12
1685594400000|2023-06-01 04:40:00|||||||||2
1685594700000|2023-06-01 04:45:00|||||||||3
1685595000000|2023-06-01 04:50:00|||||||||2
1685595300000|2023-06-01 04:55:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|215
1685595600000|2023-06-01 05:00:00|10560|10558.5|10560|10558|10560|10558.5|10559.5|10558|28
1685595900000|2023-06-01 05:05:00|10559.5|10558.5|10559|10557.5|10559.5|10558.5|10559|10557.5|17
1685596200000|2023-06-01 05:10:00|||||||||9
1685596500000|2023-06-01 05:15:00|||||||||4
1685596800000|2023-06-01 05:20:00|||||||||5
1685597100000|2023-06-01 05:25:00|10558.5|10557|10558.5|10557|10558.5|10557|10558.5|10557|73
1685597400000|2023-06-01 05:30:00|||||||||49
1685597700000|2023-06-01 05:35:00|10558|10556.5|10558|10556.5|10558|10556.5|10558|10556.5|62
1685598000000|2023-06-01 05:40:00|||||||||25
1685598300000|2023-06-01 05:45:00|10558.5|10557|10558.5|10557|10558.5|10557|10558.5|10557|52
1685598600000|2023-06-01 05:50:00|10558|10556.5|10559|10557.5|10559|10557.5|10558|10556.5|208
1685598900000|2023-06-01 05:55:00|10558.5|10557|10558.5|10557|10559|10557.5|10558.5|10557|110
1685599200000|2023-06-01 06:00:00|10559|10557.5|10559|10557.5|10560|10558.5|10559|10557.5|845
1685599500000|2023-06-01 06:05:00|10559.5|10558|10560.5|10559|10560.5|10559|10559|10557.5|643
1685599800000|2023-06-01 06:10:00|10561|10559.5|10561|10559.5|10561.5|10559.5|10560.5|10559|1194
1685600100000|2023-06-01 06:15:00|10560.5|10559|10559|10557.5|10560.5|10559|10558.5|10557|1568
1685600400000|2023-06-01 06:20:00|10558.5|10557|10559|10557.5|10559|10557.5|10558|10556.5|1005
1685600700000|2023-06-01 06:25:00|10559.5|10558|10559|10557.5|10559.5|10558|10558|10556.5|1046
1685601000000|2023-06-01 06:30:00|10559.5|10558|10558.5|10557|10559.5|10558|10558.5|10557|755
1685601300000|2023-06-01 06:35:00|10558|10556.5|10557.5|10556|10558.5|10557|10557|10555.5|1483
1685601600000|2023-06-01 06:40:00|10558|10556.5|10557.5|10556|10558|10556.5|10557|10555.5|1815
1685601900000|2023-06-01 06:45:00|10558|10556.5|10556.5|10555|10558|10556.5|10556.5|10555|1024
1685602200000|2023-06-01 06:50:00|10557|10555.5|10556|10554.5|10557|10555.5|10556|10554.5|889
1685602500000|2023-06-01 06:55:00|10556.5|10555|10556.5|10554.5|10556.5|10555|10556|10554.5|2074
1685602800000|2023-06-01 07:00:00|10556|10555|10557|10555.5|10557.5|10556|10556|10554.5|4393
1685603100000|2023-06-01 07:05:00|10556.5|10555|10554|10552.5|10556.5|10555|10554|10552.5|3903
1685603400000|2023-06-01 07:10:00|10553.5|10552|10554|10552.5|10554.5|10553|10552.5|10551|4844
1685603700000|2023-06-01 07:15:00|10553.5|10552|10554.5|10553|10555|10553.5|10553.5|10552|2073
1685604000000|2023-06-01 07:20:00|10555|10553.5|10553.5|10552|10555|10553.5|10553.5|10552|4527
1685604300000|2023-06-01 07:25:00|10554|10552.5|10553.5|10552|10554|10552.5|10553|10551.5|2486
1685604600000|2023-06-01 07:30:00|10554|10552.5|10553.5|10552|10554.5|10553|10553|10551.5|3145
1685604900000|2023-06-01 07:35:00|10554|10552.5|10554.5|10553|10554.5|10553|10553.5|10551.5|2527
1685605200000|2023-06-01 07:40:00|10555|10552.5|10553.5|10552|10555|10553|10553.5|10552|3558
1685605500000|2023-06-01 07:45:00|10553|10551.5|10553.5|10552|10553.5|10552|10553|10551.5|3971
1685605800000|2023-06-01 07:50:00|10554|10552.5|10554.5|10553|10554.5|10553|10553.5|10552|2971
1685606100000|2023-06-01 07:55:00|10554|10552.5|10554|10552.5|10555|10553.5|10553.5|10552|1723
1685606400000|2023-06-01 08:00:00|10553.5|10552|10554.5|10553|10554.5|10553|10553.5|10552|3883
1685606700000|2023-06-01 08:05:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|5806
1685607000000|2023-06-01 08:10:00|10555|10553.5|10554|10552.5|10555|10553.5|10554|10552.5|5690
1685607300000|2023-06-01 08:15:00|10553.5|10552|10552.5|10551|10554|10552.5|10552.5|10551|8322
1685607600000|2023-06-01 08:20:00|10552|10550.5|10552|10550.5|10552.5|10551|10552|10550.5|19030
1685607900000|2023-06-01 08:25:00|10552.5|10551|10553|10551.5|10553.5|10552|10552|10550.5|16658
1685608200000|2023-06-01 08:30:00|10553.5|10552|10553.5|10552|10553.5|10552|10553|10551.5|5831
1685608500000|2023-06-01 08:35:00|10554|10552.5|10554|10552.5|10555|10553.5|10553.5|10552|2480
1685608800000|2023-06-01 08:40:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|1439
1685609100000|2023-06-01 08:45:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|16132
1685609400000|2023-06-01 08:50:00|10554.5|10553|10555|10553.5|10555.5|10554|10554.5|10553|22593
1685609700000|2023-06-01 08:55:00|10555.5|10554|10555.5|10554|10556|10554.5|10554|10552.5|4880
1685610000000|2023-06-01 09:00:00|10556|10554.5|10555|10553.5|10556|10554.5|10554.5|10553|10017
1685610300000|2023-06-01 09:05:00|10555.5|10554|10554.5|10553|10555.5|10554|10554.5|10553|8014
1685610600000|2023-06-01 09:10:00|10555|10553.5|10554.5|10553|10555|10553.5|10554|10552.5|2111
1685610900000|2023-06-01 09:15:00|10555|10553.5|10554|10552.5|10555|10553.5|10554|10552.5|13117
1685611200000|2023-06-01 09:20:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|2840
1685611500000|2023-06-01 09:25:00|10555|10553.5|10556|10554.5|10556|10554.5|10554.5|10553|10589
1685611800000|2023-06-01 09:30:00|10556.5|10555|10557.5|10556|10557.5|10556|10556.5|10555|6047
1685612100000|2023-06-01 09:35:00|10557|10555.5|10557.5|10556|10557.5|10556|10557|10555.5|42865
1685612400000|2023-06-01 09:40:00|10557|10555.5|10556.5|10555|10557.5|10556|10556|10554.5|5898
1685612700000|2023-06-01 09:45:00|10556|10554.5|10555|10553.5|10556|10554.5|10555|10553.5|5070
1685613000000|2023-06-01 09:50:00|10554.5|10553|10554.5|10553|10555|10553.5|10554.5|10553|23351
1685613300000|2023-06-01 09:55:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|6882
1685613600000|2023-06-01 10:00:00|10554.5|10553|10555|10553.5|10555|10553.5|10554|10552.5|4556
1685613900000|2023-06-01 10:05:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|1761
1685614200000|2023-06-01 10:10:00|10555.5|10554|10554.5|10553|10555.5|10554|10554.5|10553|3336
1685614500000|2023-06-01 10:15:00|10555|10553.5|10554|10552.5|10555|10553.5|10554|10552.5|19933
1685614800000|2023-06-01 10:20:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|10529
1685615100000|2023-06-01 10:25:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|1153
1685615400000|2023-06-01 10:30:00|10553.5|10552|10554.5|10553|10554.5|10553|10553.5|10552|2890
1685615700000|2023-06-01 10:35:00|10554|10552.5|10554.5|10553|10555|10553.5|10554|10552.5|4072
1685616000000|2023-06-01 10:40:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|14399
1685616300000|2023-06-01 10:45:00|10553.5|10552|10554.5|10553|10554.5|10553|10553.5|10552|1934
1685616600000|2023-06-01 10:50:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|1793
1685616900000|2023-06-01 10:55:00|10555|10553.5|10555|10553.5|10555|10553.5|10554.5|10553|6287
1685617200000|2023-06-01 11:00:00|10555.5|10554|10555.5|10554|10555.5|10554|10555|10553.5|1099
1685617500000|2023-06-01 11:05:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|2771
1685617800000|2023-06-01 11:10:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|3364
1685618100000|2023-06-01 11:15:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|2679
1685618400000|2023-06-01 11:20:00|10555|10553.5|10555|10553.5|10555|10554|10555|10553.5|2135
1685618700000|2023-06-01 11:25:00|10555.5|10554|10556|10554.5|10556.5|10554.5|10555.5|10554|7418
1685619000000|2023-06-01 11:30:00|10556.5|10555|10556|10554.5|10557|10555.5|10555|10553.5|3570
1685619300000|2023-06-01 11:35:00|10556.5|10555|10555.5|10554|10556.5|10555|10555|10553.5|1428
1685619600000|2023-06-01 11:40:00|10556|10554.5|10556|10554.5|10556|10554.5|10555.5|10554|1609
1685619900000|2023-06-01 11:45:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|7725
1685620200000|2023-06-01 11:50:00|10556.5|10555|10556.5|10555|10556.5|10555|10556|10554.5|1864
1685620500000|2023-06-01 11:55:00|10557|10555.5|10558|10556.5|10558|10556.5|10556.5|10555|3671
1685620800000|2023-06-01 12:00:00|10557.5|10556|10556.5|10555|10557.5|10556|10556.5|10555|1946
1685621100000|2023-06-01 12:05:00|10556|10554.5|10556|10554.5|10556.5|10555|10556|10554.5|4515
1685621400000|2023-06-01 12:10:00|10556.5|10555|10555.5|10554|10556.5|10555|10555.5|10554|5253
1685621700000|2023-06-01 12:15:00|10556|10555.5|10556|10554.5|10557|10555.5|10552|10549|7438
1685622000000|2023-06-01 12:20:00|10555.5|10554|10556.5|10554.5|10557|10555.5|10554|10552.5|7615
1685622300000|2023-06-01 12:25:00|10556|10554|10554.5|10553|10556.5|10555|10554.5|10553|13179
1685622600000|2023-06-01 12:30:00|10556|10554|10558.5|10557|10560|10558.5|10554|10552.5|8155
1685622900000|2023-06-01 12:35:00|10558|10556.5|10560.5|10559|10561.5|10560|10558|10556.5|9864
1685623200000|2023-06-01 12:40:00|10560|10558.5|10559.5|10558|10560.5|10559|10559|10557.5|3938
1685623500000|2023-06-01 12:45:00|10560|10558.5|10561|10559.5|10561|10559.5|10559.5|10558|3441
1685623800000|2023-06-01 12:50:00|10560.5|10559|10561|10559.5|10561.5|10559.5|10560|10558.5|2040
1685624100000|2023-06-01 12:55:00|10560.5|10559|10562|10560.5|10562|10560.5|10560.5|10559|8289
1685624400000|2023-06-01 13:00:00|10562.5|10561|10560.5|10559|10563|10561.5|10560.5|10559|2535
1685624700000|2023-06-01 13:05:00|10561|10559.5|10563|10561.5|10563|10561.5|10561|10559.5|2979
1685625000000|2023-06-01 13:10:00|10562.5|10561|10561.5|10560|10563.5|10562|10561.5|10560|10478
1685625300000|2023-06-01 13:15:00|10562|10560.5|10562|10560.5|10562.5|10561|10561.5|10560|1407
1685625600000|2023-06-01 13:20:00|10561.5|10560|10561.5|10560|10562|10560.5|10561.5|10560|5283
1685625900000|2023-06-01 13:25:00|10562|10560.5|10562|10560.5|10562|10560.5|10561.5|10560|4133
1685626200000|2023-06-01 13:30:00|10561.5|10560|10564|10562.5|10564.5|10563|10561.5|10560|10875
1685626500000|2023-06-01 13:35:00|10563.5|10562|10563|10561.5|10564|10562.5|10563|10561.5|15685
1685626800000|2023-06-01 13:40:00|10563.5|10562|10564|10562.5|10564.5|10563|10563|10561.5|1871
1685627100000|2023-06-01 13:45:00|10563.5|10562|10563.5|10562|10564.5|10563|10563|10561.5|4937
1685627400000|2023-06-01 13:50:00|10563|10561.5|10564|10562.5|10564.5|10563|10563|10561.5|3325
1685627700000|2023-06-01 13:55:00|10564.5|10563|10564|10562.5|10564.5|10563|10563|10561.5|4566
1685628000000|2023-06-01 14:00:00|10566|10564|10565|10563.5|10568.5|10566.5|10564.5|10563|11931
1685628300000|2023-06-01 14:05:00|10564.5|10563|10563|10561.5|10565|10563.5|10562.5|10561|14740
1685628600000|2023-06-01 14:10:00|10562.5|10561|10563|10561.5|10564|10562|10562|10560.5|6574
1685628900000|2023-06-01 14:15:00|10563.5|10562|10563|10561.5|10563.5|10562|10562.5|10561|3112
1685629200000|2023-06-01 14:20:00|10562.5|10561|10564|10562|10564|10562.5|10562|10560.5|6312
1685629500000|2023-06-01 14:25:00|10563.5|10562.5|10562|10560.5|10564|10562.5|10561.5|10560|4943
1685629800000|2023-06-01 14:30:00|10562.5|10561|10562|10560.5|10562.5|10561|10561.5|10560|2847
1685630100000|2023-06-01 14:35:00|10561.5|10560|10560|10558.5|10561.5|10560|10560|10558.5|11986
1685630400000|2023-06-01 14:40:00|10559.5|10558|10559.5|10558|10560|10558.5|10559.5|10558|8866
1685630700000|2023-06-01 14:45:00|10559|10557.5|10561|10559.5|10561|10559.5|10559|10557.5|7161
1685631000000|2023-06-01 14:50:00|10560.5|10559|10559.5|10558|10561.5|10560|10559.5|10558|5319
1685631300000|2023-06-01 14:55:00|10560|10558.5|10560|10558.5|10560.5|10559|10560|10558.5|9827
1685631600000|2023-06-01 15:00:00|10559.5|10558|10561|10559|10561|10559.5|10559.5|10558|3316
1685631900000|2023-06-01 15:05:00|10560.5|10559.5|10562|10560.5|10562|10560.5|10560.5|10559|7933
1685632200000|2023-06-01 15:10:00|10561.5|10560|10562|10560.5|10562|10560.5|10560.5|10559|9296
1685632500000|2023-06-01 15:15:00|10561.5|10560|10562|10560.5|10562|10560.5|10561.5|10560|6837
1685632800000|2023-06-01 15:20:00|10561.5|10560|10562.5|10561|10563|10561.5|10561.5|10560|3175
1685633100000|2023-06-01 15:25:00|10563|10561.5|10563.5|10562|10563.5|10562|10562.5|10561|3443
1685633400000|2023-06-01 15:30:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|2587
1685633700000|2023-06-01 15:35:00|10563|10561.5|10564|10562.5|10564|10562.5|10563|10561.5|4196
1685634000000|2023-06-01 15:40:00|10563.5|10562|10563|10561.5|10563.5|10562|10563|10561.5|3998
1685634300000|2023-06-01 15:45:00|||||||||4403
1685634600000|2023-06-01 15:50:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|649
1685634900000|2023-06-01 15:55:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|5259
1685635200000|2023-06-01 16:00:00|||||||||2347
1685635500000|2023-06-01 16:05:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|784
1685635800000|2023-06-01 16:10:00|||||||||13
1685636100000|2023-06-01 16:15:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|1774
1685636400000|2023-06-01 16:20:00|||||||||511
1685636700000|2023-06-01 16:25:00|10562|10560.5|10562|10560.5|10562.5|10561|10562|10560.5|659
1685637000000|2023-06-01 16:30:00|10562.5|10561|10562.5|10561|10562.5|10561|10562|10560.5|228
1685637300000|2023-06-01 16:35:00|||||||||326
1685637600000|2023-06-01 16:40:00|||||||||7
1685637900000|2023-06-01 16:45:00|||||||||1
1685638200000|2023-06-01 16:50:00|||||||||293
1685638500000|2023-06-01 16:55:00|||||||||3
1685638800000|2023-06-01 17:00:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|932
1685639100000|2023-06-01 17:05:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|142
1685639400000|2023-06-01 17:10:00|10562.5|10561|10562.5|10561|10562.5|10561|10562.5|10561|53
1685639700000|2023-06-01 17:15:00|||||||||13
1685640000000|2023-06-01 17:20:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|67
1685640300000|2023-06-01 17:25:00|10563.5|10562|10564|10562.5|10564|10562.5|10563.5|10562|465
1685640600000|2023-06-01 17:30:00|||||||||508
1685640900000|2023-06-01 17:35:00|||||||||52
1685641200000|2023-06-01 17:40:00|||||||||337
1685641500000|2023-06-01 17:45:00|||||||||2
1685641800000|2023-06-01 17:50:00|||||||||20
1685642100000|2023-06-01 17:55:00|||||||||16
1685642400000|2023-06-01 18:00:00|||||||||9
1685642700000|2023-06-01 18:05:00|||||||||13
1685643000000|2023-06-01 18:10:00|||||||||11
1685643300000|2023-06-01 18:15:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|53
1685643600000|2023-06-01 18:20:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|241
1685644200000|2023-06-01 18:30:00|||||||||3
1685644500000|2023-06-01 18:35:00|||||||||7
1685644800000|2023-06-01 18:40:00|||||||||12
1685645100000|2023-06-01 18:45:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|77
1685645400000|2023-06-01 18:50:00|10562.5|10561|10563|10561.5|10563|10561.5|10562.5|10561|231
1685645700000|2023-06-01 18:55:00|||||||||1
1685646000000|2023-06-01 19:00:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|663
1685646300000|2023-06-01 19:05:00|||||||||37
1685646600000|2023-06-01 19:10:00|||||||||72
1685646900000|2023-06-01 19:15:00|||||||||9
1685647200000|2023-06-01 19:20:00|||||||||8
1685647500000|2023-06-01 19:25:00|||||||||23
1685647800000|2023-06-01 19:30:00|10563|10561.5|10563|10561.5|10563.5|10562|10563|10561.5|343
1685648100000|2023-06-01 19:35:00|10563.5|10562|10563|10561.5|10563.5|10562|10563|10561.5|32
1685649000000|2023-06-01 19:50:00|||||||||75
1685649300000|2023-06-01 19:55:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|490
1685578500000|2023-06-01 00:15:00|10562.5|10561.5|10564|10562.5|10564|10562.5|10562.5|10561.5|399
1685578800000|2023-06-01 00:20:00||10562||10562.5||10562.5||10562|267
1685579100000|2023-06-01 00:25:00|||||||||15
1685579400000|2023-06-01 00:30:00|10563.5|10562|10564|10562.5|10564|10562.5|10563.5|10562|63
1685579700000|2023-06-01 00:35:00|10563.5|10562|10564|10562.5|10564|10562.5|10563.5|10562|17
1685580000000|2023-06-01 00:40:00|||||||||1
1685580300000|2023-06-01 00:45:00|10564.5|10563|10564|10562.5|10564.5|10563|10564|10562.5|181
1685580600000|2023-06-01 00:50:00|10563.5|10562|10564|10562.5|10564|10562.5|10563.5|10562|27
1685580900000|2023-06-01 00:55:00|10563.5|10562|10563.5|10562|10564|10562.5|10563.5|10562|107
1685581500000|2023-06-01 01:05:00|||||||||1
1685581800000|2023-06-01 01:10:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|117
1685582100000|2023-06-01 01:15:00|10562.5|10561|10563|10561.5|10563|10561.5|10562.5|10561|165
1685582400000|2023-06-01 01:20:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|3
1685582700000|2023-06-01 01:25:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|29
1685583000000|2023-06-01 01:30:00|10562|10560.5|10561.5|10560|10562|10560.5|10561|10559.5|57
1685583300000|2023-06-01 01:35:00|10561|10559.5|10561|10559.5|10561.5|10559.5|10561|10559.5|1
1685583600000|2023-06-01 01:40:00|10561.5|10560|10561.5|10560|10561.5|10560|10561|10559.5|9
1685583900000|2023-06-01 01:45:00|10562|10560.5|10561|10559.5|10562|10560.5|10561|10559.5|26
1685584200000|2023-06-01 01:50:00|10561.5|10560|10560.5|10559|10561.5|10560|10560.5|10559|54
1685584500000|2023-06-01 01:55:00|10561|10559.5|10561|10559.5|10561|10559.5|10560.5|10559|10
1685584800000|2023-06-01 02:00:00|10560.5|10559|10560.5|10559|10561|10559|10560.5|10559|15
1685585100000|2023-06-01 02:05:00|10561|10559.5|10560.5|10559|10561|10559.5|10560.5|10559|8
1685585400000|2023-06-01 02:10:00|10561||10560.5||10561||10560.5||1
1685586300000|2023-06-01 02:25:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|142
1685586900000|2023-06-01 02:35:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|173
1685587200000|2023-06-01 02:40:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|23
1685587500000|2023-06-01 02:45:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|82
1685587800000|2023-06-01 02:50:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|41
1685588400000|2023-06-01 03:00:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|36
1685588700000|2023-06-01 03:05:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|6
1685589300000|2023-06-01 03:15:00|||||||||1
1685589900000|2023-06-01 03:25:00|||||||||1
1685590500000|2023-06-01 03:35:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|33
1685590800000|2023-06-01 03:40:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|29
1685591100000|2023-06-01 03:45:00|||||||||13
1685591400000|2023-06-01 03:50:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|12
1685591700000|2023-06-01 03:55:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|19
1685592000000|2023-06-01 04:00:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|47
1685592300000|2023-06-01 04:05:00|||||||||10
1685592600000|2023-06-01 04:10:00|||||||||1
1685592900000|2023-06-01 04:15:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|81
1685593200000|2023-06-01 04:20:00|10560|10557.5|10559.5|10558|10560|10558|10559.5|10557.5|20
1685593500000|2023-06-01 04:25:00|10560|10558.5|10560|10558.5|10560|10558.5|10559.5|10558|19
1685593800000|2023-06-01 04:30:00|||||||||2
1685594100000|2023-06-01 04:35:00|||||||||12
1685594400000|2023-06-01 04:40:00|||||||||2
1685594700000|2023-06-01 04:45:00|||||||||3
1685595000000|2023-06-01 04:50:00|||||||||2
1685595300000|2023-06-01 04:55:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|215
1685595600000|2023-06-01 05:00:00|10560|10558.5|10560|10558|10560|10558.5|10559.5|10558|28
1685595900000|2023-06-01 05:05:00|10559.5|10558.5|10559|10557.5|10559.5|10558.5|10559|10557.5|17
1685596200000|2023-06-01 05:10:00|||||||||9
1685596500000|2023-06-01 05:15:00|||||||||4
1685596800000|2023-06-01 05:20:00|||||||||5
1685597100000|2023-06-01 05:25:00|10558.5|10557|10558.5|10557|10558.5|10557|10558.5|10557|73
1685597400000|2023-06-01 05:30:00|||||||||49
1685597700000|2023-06-01 05:35:00|10558|10556.5|10558|10556.5|10558|10556.5|10558|10556.5|62
1685598000000|2023-06-01 05:40:00|||||||||25
1685598300000|2023-06-01 05:45:00|10558.5|10557|10558.5|10557|10558.5|10557|10558.5|10557|52
1685598600000|2023-06-01 05:50:00|10558|10556.5|10559|10557.5|10559|10557.5|10558|10556.5|208
1685598900000|2023-06-01 05:55:00|10558.5|10557|10558.5|10557|10559|10557.5|10558.5|10557|110
1685599200000|2023-06-01 06:00:00|10559|10557.5|10559|10557.5|10560|10558.5|10559|10557.5|845
1685599500000|2023-06-01 06:05:00|10559.5|10558|10560.5|10559|10560.5|10559|10559|10557.5|643
1685599800000|2023-06-01 06:10:00|10561|10559.5|10561|10559.5|10561.5|10559.5|10560.5|10559|1194
1685600100000|2023-06-01 06:15:00|10560.5|10559|10559|10557.5|10560.5|10559|10558.5|10557|1568
1685600400000|2023-06-01 06:20:00|10558.5|10557|10559|10557.5|10559|10557.5|10558|10556.5|1005
1685600700000|2023-06-01 06:25:00|10559.5|10558|10559|10557.5|10559.5|10558|10558|10556.5|1046
1685601000000|2023-06-01 06:30:00|10559.5|10558|10558.5|10557|10559.5|10558|10558.5|10557|755
1685601300000|2023-06-01 06:35:00|10558|10556.5|10557.5|10556|10558.5|10557|10557|10555.5|1483
1685601600000|2023-06-01 06:40:00|10558|10556.5|10557.5|10556|10558|10556.5|10557|10555.5|1815
1685601900000|2023-06-01 06:45:00|10558|10556.5|10556.5|10555|10558|10556.5|10556.5|10555|1024
1685602200000|2023-06-01 06:50:00|10557|10555.5|10556|10554.5|10557|10555.5|10556|10554.5|889
1685602500000|2023-06-01 06:55:00|10556.5|10555|10556.5|10554.5|10556.5|10555|10556|10554.5|2074
1685602800000|2023-06-01 07:00:00|10556|10555|10557|10555.5|10557.5|10556|10556|10554.5|4393
1685603100000|2023-06-01 07:05:00|10556.5|10555|10554|10552.5|10556.5|10555|10554|10552.5|3903
1685603400000|2023-06-01 07:10:00|10553.5|10552|10554|10552.5|10554.5|10553|10552.5|10551|4844
1685603700000|2023-06-01 07:15:00|10553.5|10552|10554.5|10553|10555|10553.5|10553.5|10552|2073
1685604000000|2023-06-01 07:20:00|10555|10553.5|10553.5|10552|10555|10553.5|10553.5|10552|4527
1685604300000|2023-06-01 07:25:00|10554|10552.5|10553.5|10552|10554|10552.5|10553|10551.5|2486
1685604600000|2023-06-01 07:30:00|10554|10552.5|10553.5|10552|10554.5|10553|10553|10551.5|3145
1685604900000|2023-06-01 07:35:00|10554|10552.5|10554.5|10553|10554.5|10553|10553.5|10551.5|2527
1685605200000|2023-06-01 07:40:00|10555|10552.5|10553.5|10552|10555|10553|10553.5|10552|3558
1685605500000|2023-06-01 07:45:00|10553|10551.5|10553.5|10552|10553.5|10552|10553|10551.5|3971
1685605800000|2023-06-01 07:50:00|10554|10552.5|10554.5|10553|10554.5|10553|10553.5|10552|2971
1685606100000|2023-06-01 07:55:00|10554|10552.5|10554|10552.5|10555|10553.5|10553.5|10552|1723
1685606400000|2023-06-01 08:00:00|10553.5|10552|10554.5|10553|10554.5|10553|10553.5|10552|3883
1685606700000|2023-06-01 08:05:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|5806
1685607000000|2023-06-01 08:10:00|10555|10553.5|10554|10552.5|10555|10553.5|10554|10552.5|5690
1685607300000|2023-06-01 08:15:00|10553.5|10552|10552.5|10551|10554|10552.5|10552.5|10551|8322
1685607600000|2023-06-01 08:20:00|10552|10550.5|10552|10550.5|10552.5|10551|10552|10550.5|19030
1685607900000|2023-06-01 08:25:00|10552.5|10551|10553|10551.5|10553.5|10552|10552|10550.5|16658
1685608200000|2023-06-01 08:30:00|10553.5|10552|10553.5|10552|10553.5|10552|10553|10551.5|5831
1685608500000|2023-06-01 08:35:00|10554|10552.5|10554|10552.5|10555|10553.5|10553.5|10552|2480
1685608800000|2023-06-01 08:40:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|1439
1685609100000|2023-06-01 08:45:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|16132
1685609400000|2023-06-01 08:50:00|10554.5|10553|10555|10553.5|10555.5|10554|10554.5|10553|22593
1685609700000|2023-06-01 08:55:00|10555.5|10554|10555.5|10554|10556|10554.5|10554|10552.5|4880
1685610000000|2023-06-01 09:00:00|10556|10554.5|10555|10553.5|10556|10554.5|10554.5|10553|10017
1685610300000|2023-06-01 09:05:00|10555.5|10554|10554.5|10553|10555.5|10554|10554.5|10553|8014
1685610600000|2023-06-01 09:10:00|10555|10553.5|10554.5|10553|10555|10553.5|10554|10552.5|2111
1685610900000|2023-06-01 09:15:00|10555|10553.5|10554|10552.5|10555|10553.5|10554|10552.5|13117
1685611200000|2023-06-01 09:20:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|2840
1685611500000|2023-06-01 09:25:00|10555|10553.5|10556|10554.5|10556|10554.5|10554.5|10553|10589
1685611800000|2023-06-01 09:30:00|10556.5|10555|10557.5|10556|10557.5|10556|10556.5|10555|6047
1685612100000|2023-06-01 09:35:00|10557|10555.5|10557.5|10556|10557.5|10556|10557|10555.5|42865
1685612400000|2023-06-01 09:40:00|10557|10555.5|10556.5|10555|10557.5|10556|10556|10554.5|5898
1685612700000|2023-06-01 09:45:00|10556|10554.5|10555|10553.5|10556|10554.5|10555|10553.5|5070
1685613000000|2023-06-01 09:50:00|10554.5|10553|10554.5|10553|10555|10553.5|10554.5|10553|23351
1685613300000|2023-06-01 09:55:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|6882
1685613600000|2023-06-01 10:00:00|10554.5|10553|10555|10553.5|10555|10553.5|10554|10552.5|4556
1685613900000|2023-06-01 10:05:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|1761
1685614200000|2023-06-01 10:10:00|10555.5|10554|10554.5|10553|10555.5|10554|10554.5|10553|3336
1685614500000|2023-06-01 10:15:00|10555|10553.5|10554|10552.5|10555|10553.5|10554|10552.5|19933
1685614800000|2023-06-01 10:20:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|10529
1685615100000|2023-06-01 10:25:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|1153
1685615400000|2023-06-01 10:30:00|10553.5|10552|10554.5|10553|10554.5|10553|10553.5|10552|2890
1685615700000|2023-06-01 10:35:00|10554|10552.5|10554.5|10553|10555|10553.5|10554|10552.5|4072
1685616000000|2023-06-01 10:40:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|14399
1685616300000|2023-06-01 10:45:00|10553.5|10552|10554.5|10553|10554.5|10553|10553.5|10552|1934
1685616600000|2023-06-01 10:50:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|1793
1685616900000|2023-06-01 10:55:00|10555|10553.5|10555|10553.5|10555|10553.5|10554.5|10553|6287
1685617200000|2023-06-01 11:00:00|10555.5|10554|10555.5|10554|10555.5|10554|10555|10553.5|1099
1685617500000|2023-06-01 11:05:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|2771
1685617800000|2023-06-01 11:10:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|3364
1685618100000|2023-06-01 11:15:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|2679
1685618400000|2023-06-01 11:20:00|10555|10553.5|10555|10553.5|10555|10554|10555|10553.5|2135
1685618700000|2023-06-01 11:25:00|10555.5|10554|10556|10554.5|10556.5|10554.5|10555.5|10554|7418
1685619000000|2023-06-01 11:30:00|10556.5|10555|10556|10554.5|10557|10555.5|10555|10553.5|3570
1685619300000|2023-06-01 11:35:00|10556.5|10555|10555.5|10554|10556.5|10555|10555|10553.5|1428
1685619600000|2023-06-01 11:40:00|10556|10554.5|10556|10554.5|10556|10554.5|10555.5|10554|1609
1685619900000|2023-06-01 11:45:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|7725
1685620200000|2023-06-01 11:50:00|10556.5|10555|10556.5|10555|10556.5|10555|10556|10554.5|1864
1685620500000|2023-06-01 11:55:00|10557|10555.5|10558|10556.5|10558|10556.5|10556.5|10555|3671
1685620800000|2023-06-01 12:00:00|10557.5|10556|10556.5|10555|10557.5|10556|10556.5|10555|1946
1685621100000|2023-06-01 12:05:00|10556|10554.5|10556|10554.5|10556.5|10555|10556|10554.5|4515
1685621400000|2023-06-01 12:10:00|10556.5|10555|10555.5|10554|10556.5|10555|10555.5|10554|5253
1685621700000|2023-06-01 12:15:00|10556|10555.5|10556|10554.5|10557|10555.5|10552|10549|7438
1685622000000|2023-06-01 12:20:00|10555.5|10554|10556.5|10554.5|10557|10555.5|10554|10552.5|7615
1685622300000|2023-06-01 12:25:00|10556|10554|10554.5|10553|10556.5|10555|10554.5|10553|13179
1685622600000|2023-06-01 12:30:00|10556|10554|10558.5|10557|10560|10558.5|10554|10552.5|8155
1685622900000|2023-06-01 12:35:00|10558|10556.5|10560.5|10559|10561.5|10560|10558|10556.5|9864
1685623200000|2023-06-01 12:40:00|10560|10558.5|10559.5|10558|10560.5|10559|10559|10557.5|3938
1685623500000|2023-06-01 12:45:00|10560|10558.5|10561|10559.5|10561|10559.5|10559.5|10558|3441
1685623800000|2023-06-01 12:50:00|10560.5|10559|10561|10559.5|10561.5|10559.5|10560|10558.5|2040
1685624100000|2023-06-01 12:55:00|10560.5|10559|10562|10560.5|10562|10560.5|10560.5|10559|8289
1685624400000|2023-06-01 13:00:00|10562.5|10561|10560.5|10559|10563|10561.5|10560.5|10559|2535
1685624700000|2023-06-01 13:05:00|10561|10559.5|10563|10561.5|10563|10561.5|10561|10559.5|2979
1685625000000|2023-06-01 13:10:00|10562.5|10561|10561.5|10560|10563.5|10562|10561.5|10560|10478
1685625300000|2023-06-01 13:15:00|10562|10560.5|10562|10560.5|10562.5|10561|10561.5|10560|1407
1685625600000|2023-06-01 13:20:00|10561.5|10560|10561.5|10560|10562|10560.5|10561.5|10560|5283
1685625900000|2023-06-01 13:25:00|10562|10560.5|10562|10560.5|10562|10560.5|10561.5|10560|4133
1685626200000|2023-06-01 13:30:00|10561.5|10560|10564|10562.5|10564.5|10563|10561.5|10560|10875
1685626500000|2023-06-01 13:35:00|10563.5|10562|10563|10561.5|10564|10562.5|10563|10561.5|15685
1685626800000|2023-06-01 13:40:00|10563.5|10562|10564|10562.5|10564.5|10563|10563|10561.5|1871
1685627100000|2023-06-01 13:45:00|10563.5|10562|10563.5|10562|10564.5|10563|10563|10561.5|4937
1685627400000|2023-06-01 13:50:00|10563|10561.5|10564|10562.5|10564.5|10563|10563|10561.5|3325
1685627700000|2023-06-01 13:55:00|10564.5|10563|10564|10562.5|10564.5|10563|10563|10561.5|4566
1685628000000|2023-06-01 14:00:00|10566|10564|10565|10563.5|10568.5|10566.5|10564.5|10563|11931
1685628300000|2023-06-01 14:05:00|10564.5|10563|10563|10561.5|10565|10563.5|10562.5|10561|14740
1685628600000|2023-06-01 14:10:00|10562.5|10561|10563|10561.5|10564|10562|10562|10560.5|6574
1685628900000|2023-06-01 14:15:00|10563.5|10562|10563|10561.5|10563.5|10562|10562.5|10561|3112
1685629200000|2023-06-01 14:20:00|10562.5|10561|10564|10562|10564|10562.5|10562|10560.5|6312
1685629500000|2023-06-01 14:25:00|10563.5|10562.5|10562|10560.5|10564|10562.5|10561.5|10560|4943
1685629800000|2023-06-01 14:30:00|10562.5|10561|10562|10560.5|10562.5|10561|10561.5|10560|2847
1685630100000|2023-06-01 14:35:00|10561.5|10560|10560|10558.5|10561.5|10560|10560|10558.5|11986
1685630400000|2023-06-01 14:40:00|10559.5|10558|10559.5|10558|10560|10558.5|10559.5|10558|8866
1685630700000|2023-06-01 14:45:00|10559|10557.5|10561|10559.5|10561|10559.5|10559|10557.5|7161
1685631000000|2023-06-01 14:50:00|10560.5|10559|10559.5|10558|10561.5|10560|10559.5|10558|5319
1685631300000|2023-06-01 14:55:00|10560|10558.5|10560|10558.5|10560.5|10559|10560|10558.5|9827
1685631600000|2023-06-01 15:00:00|10559.5|10558|10561|10559|10561|10559.5|10559.5|10558|3316
1685631900000|2023-06-01 15:05:00|10560.5|10559.5|10562|10560.5|10562|10560.5|10560.5|10559|7933
1685632200000|2023-06-01 15:10:00|10561.5|10560|10562|10560.5|10562|10560.5|10560.5|10559|9296
1685632500000|2023-06-01 15:15:00|10561.5|10560|10562|10560.5|10562|10560.5|10561.5|10560|6837
1685632800000|2023-06-01 15:20:00|10561.5|10560|10562.5|10561|10563|10561.5|10561.5|10560|3175
1685633100000|2023-06-01 15:25:00|10563|10561.5|10563.5|10562|10563.5|10562|10562.5|10561|3443
1685633400000|2023-06-01 15:30:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|2587
1685633700000|2023-06-01 15:35:00|10563|10561.5|10564|10562.5|10564|10562.5|10563|10561.5|4196
1685634000000|2023-06-01 15:40:00|10563.5|10562|10563|10561.5|10563.5|10562|10563|10561.5|3998
1685634300000|2023-06-01 15:45:00|||||||||4403
1685634600000|2023-06-01 15:50:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|649
1685634900000|2023-06-01 15:55:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|5259
1685635200000|2023-06-01 16:00:00|||||||||2347
1685635500000|2023-06-01 16:05:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|784
1685635800000|2023-06-01 16:10:00|||||||||13
1685636100000|2023-06-01 16:15:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|1774
1685636400000|2023-06-01 16:20:00|||||||||511
1685636700000|2023-06-01 16:25:00|10562|10560.5|10562|10560.5|10562.5|10561|10562|10560.5|659
1685637000000|2023-06-01 16:30:00|10562.5|10561|10562.5|10561|10562.5|10561|10562|10560.5|228
1685637300000|2023-06-01 16:35:00|||||||||326
1685637600000|2023-06-01 16:40:00|||||||||7
1685637900000|2023-06-01 16:45:00|||||||||1
1685638200000|2023-06-01 16:50:00|||||||||293
1685638500000|2023-06-01 16:55:00|||||||||3
1685638800000|2023-06-01 17:00:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|932
1685639100000|2023-06-01 17:05:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|142
1685639400000|2023-06-01 17:10:00|10562.5|10561|10562.5|10561|10562.5|10561|10562.5|10561|53
1685639700000|2023-06-01 17:15:00|||||||||13
1685640000000|2023-06-01 17:20:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|67
1685640300000|2023-06-01 17:25:00|10563.5|10562|10564|10562.5|10564|10562.5|10563.5|10562|465
1685640600000|2023-06-01 17:30:00|||||||||508
1685640900000|2023-06-01 17:35:00|||||||||52
1685641200000|2023-06-01 17:40:00|||||||||337
1685641500000|2023-06-01 17:45:00|||||||||2
1685641800000|2023-06-01 17:50:00|||||||||20
1685642100000|2023-06-01 17:55:00|||||||||16
1685642400000|2023-06-01 18:00:00|||||||||9
1685642700000|2023-06-01 18:05:00|||||||||13
1685643000000|2023-06-01 18:10:00|||||||||11
1685643300000|2023-06-01 18:15:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|53
1685643600000|2023-06-01 18:20:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|241
1685644200000|2023-06-01 18:30:00|||||||||3
1685644500000|2023-06-01 18:35:00|||||||||7
1685644800000|2023-06-01 18:40:00|||||||||12
1685645100000|2023-06-01 18:45:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|77
1685645400000|2023-06-01 18:50:00|10562.5|10561|10563|10561.5|10563|10561.5|10562.5|10561|231
1685645700000|2023-06-01 18:55:00|||||||||1
1685646000000|2023-06-01 19:00:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|663
1685646300000|2023-06-01 19:05:00|||||||||37
1685646600000|2023-06-01 19:10:00|||||||||72
1685646900000|2023-06-01 19:15:00|||||||||9
1685647200000|2023-06-01 19:20:00|||||||||8
1685647500000|2023-06-01 19:25:00|||||||||23
1685647800000|2023-06-01 19:30:00|10563|10561.5|10563|10561.5|10563.5|10562|10563|10561.5|343
1685648100000|2023-06-01 19:35:00|10563.5|10562|10563|10561.5|10563.5|10562|10563|10561.5|32
1685649000000|2023-06-01 19:50:00|||||||||75
1685649300000|2023-06-01 19:55:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|490
1685664900000|2023-06-02 00:15:00|10562|10561|10562|10560.5|10562.5|10561|10562|10560.5|260
1685665200000|2023-06-02 00:20:00|10561.5|10560|10562|10560.5|10562|10560.5|10561.5|10560|149
1685665500000|2023-06-02 00:25:00|||||||||4
1685665800000|2023-06-02 00:30:00|10562.5|10561|10562.5|10561|10562.5|10561|10562.5|10561|91
1685666100000|2023-06-02 00:35:00|||||||||15
1685666400000|2023-06-02 00:40:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|138
1685666700000|2023-06-02 00:45:00|10562|10560.5|10562.5|10561|10562.5|10561|10562|10560.5|33
1685667000000|2023-06-02 00:50:00|10562|10560.5|10562.5|10561|10562.5|10561|10562|10560.5|1
1685667600000|2023-06-02 01:00:00|10563|10560.5|10562|10560.5|10563|10560.5|10562|10560.5|230
1685667900000|2023-06-02 01:05:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10560|27
1685668200000|2023-06-02 01:10:00|10562|10560.5|10562|10560.5|10562|10560.5|10561.5|10560.5|66
1685668500000|2023-06-02 01:15:00|||||||||1
1685668800000|2023-06-02 01:20:00|10561.5|10560|10561.5|10560|10562|10560.5|10561.5|10560|283
1685669100000|2023-06-02 01:25:00|10562||10561.5||10562||10561.5||0
1685669400000|2023-06-02 01:30:00||10559.5||10559.5||10559.5||10559.5|1
1685669700000|2023-06-02 01:35:00|10561|10560|10561|10559.5|10561.5|10560|10561|10559.5|14
1685670300000|2023-06-02 01:45:00|||||||||2
1685670600000|2023-06-02 01:50:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|107
1685671200000|2023-06-02 02:00:00|10561.5|10560|10561|10559.5|10561.5|10560|10561|10559.5|65
1685671500000|2023-06-02 02:05:00|||||||||25
1685672400000|2023-06-02 02:20:00|10561.5||10561||10561.5||10561||51
1685673000000|2023-06-02 02:30:00|||||||||241
1685673300000|2023-06-02 02:35:00|||||||||25
1685673900000|2023-06-02 02:45:00|||||||||10
1685674800000|2023-06-02 03:00:00|||||||||2
1685675700000|2023-06-02 03:15:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10560|178
1685676000000|2023-06-02 03:20:00|||||||||3202
1685676600000|2023-06-02 03:30:00|||||||||2003
1685677500000|2023-06-02 03:45:00|||||||||1
1685677800000|2023-06-02 03:50:00|||||||||380
1685678100000|2023-06-02 03:55:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|99
1685678400000|2023-06-02 04:00:00|||||||||410
1685679000000|2023-06-02 04:10:00|||||||||80
1685679600000|2023-06-02 04:20:00|||||||||1
1685679900000|2023-06-02 04:25:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|53
1685680800000|2023-06-02 04:40:00|10561||10560.5||10561||10560.5||121
1685681100000|2023-06-02 04:45:00|||||||||4
1685682600000|2023-06-02 05:10:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|280
1685682900000|2023-06-02 05:15:00|||||||||4
1685683500000|2023-06-02 05:25:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|43
1685684100000|2023-06-02 05:35:00|||||||||1
1685684400000|2023-06-02 05:40:00|||||||||1
1685684700000|2023-06-02 05:45:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|30
1685685000000|2023-06-02 05:50:00|||||||||56
1685685300000|2023-06-02 05:55:00|||||||||101
1685685600000|2023-06-02 06:00:00|10560.5|10559|10559|10557.5|10560.5|10559|10559|10557.5|997
1685685900000|2023-06-02 06:05:00|10559.5|10558|10558.5|10557|10559.5|10558|10558|10556.5|1170
1685686200000|2023-06-02 06:10:00|10558|10556.5|10558.5|10557|10558.5|10557|10558|10556.5|72
1685686500000|2023-06-02 06:15:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|192
1685686800000|2023-06-02 06:20:00|10558.5|10557|10558.5|10557|10559|10557.5|10558|10556.5|416
1685687100000|2023-06-02 06:25:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|705
1685687400000|2023-06-02 06:30:00|10560|10558.5|10559.5|10558|10560|10558.5|10559|10557.5|2382
1685687700000|2023-06-02 06:35:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|153
1685688000000|2023-06-02 06:40:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|73
1685688300000|2023-06-02 06:45:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|721
1685688600000|2023-06-02 06:50:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|5515
1685688900000|2023-06-02 06:55:00|10559.5|10558|10559|10557.5|10559.5|10558|10558.5|10557|1310
1685689200000|2023-06-02 07:00:00|10559.5|10558|10558|10556.5|10559.5|10558|10557|10555.5|3807
1685689500000|2023-06-02 07:05:00|10558.5|10557|10558.5|10557|10559|10557.5|10558|10556.5|1351
1685689800000|2023-06-02 07:10:00|10558|10556.5|10557.5|10556|10558.5|10557|10557|10555.5|3108
1685690100000|2023-06-02 07:15:00|10557|10555.5|10556.5|10555|10557.5|10556|10556.5|10555|1506
1685690400000|2023-06-02 07:20:00|10557|10555.5|10557.5|10556|10557.5|10556|10556.5|10555|1805
1685690700000|2023-06-02 07:25:00|10557|10555.5|10557.5|10556|10557.5|10556|10557|10555.5|662
1685691000000|2023-06-02 07:30:00|10557|10555.5|10557|10555.5|10557.5|10556|10556.5|10555|8084
1685691300000|2023-06-02 07:35:00|10556.5|10555|10556.5|10555|10557|10555.5|10556|10554.5|1846
1685691600000|2023-06-02 07:40:00|10557|10555.5|10557.5|10556|10557.5|10556|10556.5|10555|12229
1685691900000|2023-06-02 07:45:00|10558|10556.5|10557|10555.5|10558|10556.5|10557|10555.5|7301
1685692200000|2023-06-02 07:50:00|10556.5|10555|10556.5|10555|10557|10555.5|10556|10554.5|3143
1685692500000|2023-06-02 07:55:00|10557|10555.5|10556.5|10555|10557|10555.5|10556.5|10555|16532
1685692800000|2023-06-02 08:00:00|10556|10554.5|10555.5|10554|10556.5|10555|10555.5|10554|2520
1685693100000|2023-06-02 08:05:00|10556|10554.5|10556|10554.5|10556|10554.5|10555.5|10554|2759
1685693400000|2023-06-02 08:10:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|20268
1685693700000|2023-06-02 08:15:00|10556.5|10555|10555.5|10554|10556.5|10555|10555.5|10554|12615
1685694000000|2023-06-02 08:20:00|10556|10554.5|10555.5|10554|10556|10554.5|10555|10553.5|21814
1685694300000|2023-06-02 08:25:00|10555|10553.5|10556|10554.5|10556|10554.5|10555|10553.5|9133
1685694600000|2023-06-02 08:30:00|10555.5|10554|10556|10554.5|10556|10554.5|10555.5|10554|2181
1685694900000|2023-06-02 08:35:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|1241
1685695200000|2023-06-02 08:40:00|10556.5|10555|10556.5|10555|10556.5|10555|10556|10554.5|4187
1685695500000|2023-06-02 08:45:00|10557|10555.5|10557|10555.5|10557|10555.5|10556.5|10555|1129
1685695800000|2023-06-02 08:50:00|10556.5|10555|10556.5|10555|10557|10555.5|10556|10554.5|6912
1685696100000|2023-06-02 08:55:00|10556|10554.5|10555|10553.5|10556|10554.5|10555|10553.5|11745
1685696400000|2023-06-02 09:00:00|10555.5|10554|10555.5|10554|10556|10554.5|10555|10553.5|8843
1685696700000|2023-06-02 09:05:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|9138
1685697000000|2023-06-02 09:10:00|10555|10553.5|10554|10552.5|10555|10553.5|10554|10552.5|12845
1685697300000|2023-06-02 09:15:00|10553.5|10552|10553|10551.5|10553.5|10552|10553|10551.5|1480
1685697600000|2023-06-02 09:20:00|10553.5|10552|10553.5|10552|10553.5|10552|10553.5|10552|3611
1685697900000|2023-06-02 09:25:00|10554|10552.5|10553.5|10552|10554|10552.5|10553.5|10552|10121
1685698200000|2023-06-02 09:30:00|10554|10552.5|10553.5|10552|10554|10552.5|10553.5|10551.5|4735
1685698500000|2023-06-02 09:35:00|10554|10552.5|10554.5|10553|10554.5|10553|10554|10552.5|12003
1685698800000|2023-06-02 09:40:00|10555|10553.5|10555|10553.5|10555|10553.5|10554.5|10553|2203
1685699100000|2023-06-02 09:45:00|10555.5|10554|10555.5|10554|10555.5|10554|10555|10553.5|18520
1685699400000|2023-06-02 09:50:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|6915
1685699700000|2023-06-02 09:55:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|1756
1685700000000|2023-06-02 10:00:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|2988
1685700300000|2023-06-02 10:05:00|||||||||366
1685700600000|2023-06-02 10:10:00|10554|10552.5|10553.5|10552|10554|10552.5|10553.5|10552|20746
1685700900000|2023-06-02 10:15:00|10553|10551.5|10552.5|10551|10553|10551.5|10552|10550.5|3434
1685701200000|2023-06-02 10:20:00|10552|10550.5|10552.5|10551|10553|10551.5|10552|10550.5|8926
1685701500000|2023-06-02 10:25:00|10553|10551.5|10552.5|10551|10553|10551.5|10552.5|10551|3891
1685701800000|2023-06-02 10:30:00|10552|10550.5|10552.5|10551|10552.5|10551|10552|10550.5|5600
1685702100000|2023-06-02 10:35:00|10552|10550.5|10553|10551.5|10553|10551.5|10552|10550.5|10690
1685702400000|2023-06-02 10:40:00|10553.5|10552|10553.5|10552|10553.5|10552|10553.5|10552|11327
1685702700000|2023-06-02 10:45:00|10554|10552.5|10553.5|10552|10554|10552.5|10553|10551.5|8924
1685703000000|2023-06-02 10:50:00|||||||||7851
1685703300000|2023-06-02 10:55:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|5053
1685703600000|2023-06-02 11:00:00|||||||||2630
1685703900000|2023-06-02 11:05:00|10553.5|10552|10553.5|10552|10554|10552.5|10553.5|10552|1369
1685704200000|2023-06-02 11:10:00|10554|10552.5|10554|10552.5|10554.5|10553|10553.5|10552|6284
1685704500000|2023-06-02 11:15:00|10553.5|10552|10553.5|10552|10553.5|10552|10553.5|10552|1424
1685704800000|2023-06-02 11:20:00|10554|10552.5|10554.5|10553|10554.5|10553|10554|10552.5|11403
1685705100000|2023-06-02 11:25:00|10554|10552.5|10554|10552.5|10554|10552.5|10553.5|10552|5783
1685705400000|2023-06-02 11:30:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|3428
1685705700000|2023-06-02 11:35:00|10553.5|10552|10555|10553.5|10555.5|10554|10553.5|10552|13829
1685706000000|2023-06-02 11:40:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|2514
1685706300000|2023-06-02 11:45:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|7356
1685706600000|2023-06-02 11:50:00|10555|10553.5|10554.5|10553|10555.5|10554|10554.5|10553|2400
1685706900000|2023-06-02 11:55:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553.5|8247
1685707200000|2023-06-02 12:00:00|10555.5|10553|10554.5|10553|10555.5|10553.5|10554.5|10553|10269
1685707500000|2023-06-02 12:05:00|||||||||2639
1685707800000|2023-06-02 12:10:00|10554|10552.5|10553.5|10552|10554|10552.5|10553.5|10552|4489
1685708100000|2023-06-02 12:15:00|10554|10552.5|10553|10551.5|10554|10552.5|10553|10551.5|4035
1685708400000|2023-06-02 12:20:00|10552.5|10551|10553.5|10552|10553.5|10552|10552.5|10551|3973
1685708700000|2023-06-02 12:25:00|10554|10552.5|10555.5|10552.5|10555.5|10554|10553.5|10552|5205
1685709000000|2023-06-02 12:30:00|10555|10553|10552|10550|10555|10553|10546|10540|8118
1685709300000|2023-06-02 12:35:00|10551.5|10550.5|10551|10549.5|10551.5|10550.5|10550|10548.5|4780
1685709600000|2023-06-02 12:40:00|10550.5|10549|10549|10547.5|10551|10549.5|10548|10546.5|22632
1685709900000|2023-06-02 12:45:00|10549.5|10548|10548.5|10547|10550.5|10549|10548.5|10547|8395
1685710200000|2023-06-02 12:50:00|10548|10546.5|10550.5|10549|10550.5|10549|10547|10545.5|14418
1685710500000|2023-06-02 12:55:00|10550|10548.5|10551.5|10550|10551.5|10550|10549.5|10548|19872
1685710800000|2023-06-02 13:00:00|10551|10549.5|10551.5|10549.5|10552|10550.5|10550|10548.5|6672
1685711100000|2023-06-02 13:05:00|10551|10550|10551.5|10550|10552|10550.5|10550.5|10549|4461
1685711400000|2023-06-02 13:10:00|10551|10549.5|10551.5|10550|10552|10550.5|10550.5|10549|6268
1685711700000|2023-06-02 13:15:00|10551|10549.5|10550|10548.5|10551.5|10550|10550|10548.5|4356
1685712000000|2023-06-02 13:20:00|10550.5|10549|10551.5|10550|10551.5|10550|10550|10548.5|4787
1685712300000|2023-06-02 13:25:00|10552|10550.5|10552.5|10551|10552.5|10551|10551.5|10550|3634
1685712600000|2023-06-02 13:30:00|10553|10551.5|10551|10549.5|10553|10551.5|10550.5|10549|5570
1685712900000|2023-06-02 13:35:00|10550.5|10549|10549|10547.5|10551|10549.5|10549|10547.5|3642
1685713200000|2023-06-02 13:40:00|10549.5|10548|10549.5|10548|10550|10548.5|10549|10547.5|4150
1685713500000|2023-06-02 13:45:00|10549|10547.5|10547.5|10546|10549|10547.5|10547|10545.5|6409
1685713800000|2023-06-02 13:50:00|10547|10545.5|10548|10546.5|10548.5|10547|10547|10545.5|2811
1685714100000|2023-06-02 13:55:00|10547.5|10546|10546.5|10545|10547.5|10546.5|10546.5|10545|4545
1685714400000|2023-06-02 14:00:00|10547|10545.5|10547|10545.5|10547.5|10546|10546.5|10545|10885
1685714700000|2023-06-02 14:05:00|10546.5|10545|10546|10544.5|10547.5|10546|10546|10544.5|7767
1685715000000|2023-06-02 14:10:00|10546.5|10545|10544.5|10543|10546.5|10545|10544.5|10543|9650
1685715300000|2023-06-02 14:15:00|10544|10542.5|10544.5|10543|10544.5|10543|10543|10541.5|3779
1685715600000|2023-06-02 14:20:00|10544|10542.5|10543.5|10542|10544.5|10543|10543.5|10542|4187
1685715900000|2023-06-02 14:25:00|10544|10542.5|10545.5|10544|10545.5|10544|10543|10541.5|4924
1685716200000|2023-06-02 14:30:00|10546|10544.5|10546|10544.5|10546|10544.5|10545|10543.5|1943
1685716500000|2023-06-02 14:35:00|10546.5|10545|10547|10545|10547|10545.5|10546.5|10545|6161
1685716800000|2023-06-02 14:40:00|10546.5|10545.5|10545.5|10544|10547|10545.5|10545.5|10544|16325
1685717100000|2023-06-02 14:45:00|10546|10544.5|10545|10543.5|10546|10544.5|10545|10543.5|30084
1685717400000|2023-06-02 14:50:00|10545.5|10544|10545|10543.5|10545.5|10544|10545|10543.5|9077
1685717700000|2023-06-02 14:55:00|10544.5|10543|10545|10543.5|10545|10543.5|10544|10542.5|12254
1685718000000|2023-06-02 15:00:00|10545.5|10544|10545.5|10544|10545.5|10544|10544.5|10543|1698
1685718300000|2023-06-02 15:05:00|10545|10543.5|10545.5|10544|10545.5|10544|10545|10543.5|32781
1685718600000|2023-06-02 15:10:00|10545|10543.5|10544.5|10543|10545|10543.5|10544.5|10543|5729
1685718900000|2023-06-02 15:15:00|10545|10543.5|10543.5|10542|10545|10543.5|10543.5|10542|10571
1685719200000|2023-06-02 15:20:00|10544|10542.5|10544.5|10543|10544.5|10543|10543.5|10542|1411
1685719500000|2023-06-02 15:25:00|10544|10542.5|10544.5|10543|10545|10543.5|10544|10542.5|729
1685719800000|2023-06-02 15:30:00|10544|10542.5|10544|10542.5|10545|10543.5|10544|10542.5|1719
1685720100000|2023-06-02 15:35:00|10544.5|10543|10544.5|10543|10545|10543.5|10544.5|10543|342
1685720400000|2023-06-02 15:40:00|10545|10543.5|10544|10542.5|10545|10543.5|10544|10542.5|1059
1685720700000|2023-06-02 15:45:00|10544.5|10543|10544|10542.5|10544.5|10543|10544|10542.5|1408
1685721000000|2023-06-02 15:50:00|10544.5|10543|10544.5|10543|10544.5|10543|10544|10542.5|1817
1685721300000|2023-06-02 15:55:00|10545|10543.5|10545|10543.5|10545|10543.5|10544.5|10543|1131
1685721600000|2023-06-02 16:00:00|10544.5|10543|10545|10543.5|10545|10543.5|10544.5|10543|1417
1685721900000|2023-06-02 16:05:00|10544.5|10543|10544.5|10543|10545|10543.5|10544.5|10543|278
1685722200000|2023-06-02 16:10:00|10545|10543.5|10545.5|10544|10545.5|10544|10544.5|10543|1623
1685722500000|2023-06-02 16:15:00|10545|10543.5|10544.5|10543|10545|10543.5|10544.5|10543|810
1685722800000|2023-06-02 16:20:00|||||||||37
1685723100000|2023-06-02 16:25:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|370
1685723400000|2023-06-02 16:30:00|10545|10543.5|10545|10543.5|10545|10543.5|10545|10543.5|740
1685723700000|2023-06-02 16:35:00|10545.5|10544|10545.5|10544|10545.5|10544|10545.5|10544|241
1685724000000|2023-06-02 16:40:00|10546|10544.5|10546|10544.5|10546|10544.5|10546|10544.5|188
1685724300000|2023-06-02 16:45:00|||||||||33
1685724600000|2023-06-02 16:50:00|||||||||135
1685724900000|2023-06-02 16:55:00|10545.5|10544|10545.5|10544|10545.5|10544|10545.5|10544|422
1685725200000|2023-06-02 17:00:00|||||||||11
1685725500000|2023-06-02 17:05:00|10546|10544.5|10546|10544.5|10546|10544.5|10546|10544.5|96
1685725800000|2023-06-02 17:10:00|||||||||7
1685726100000|2023-06-02 17:15:00|10545.5|10544|10545.5|10544|10545.5|10544|10545.5|10544|83
1685726400000|2023-06-02 17:20:00|||||||||8
1685726700000|2023-06-02 17:25:00|||||||||11
1685727000000|2023-06-02 17:30:00|||||||||78
1685727300000|2023-06-02 17:35:00|||||||||61
1685727600000|2023-06-02 17:40:00|10545|10543.5|10545|10543.5|10545|10543.5|10545|10543.5|55
1685727900000|2023-06-02 17:45:00|10544.5|10543|10544.5|10543|10544.5|10543|10544.5|10543|696
1685728200000|2023-06-02 17:50:00|10544|10542.5|10543.5|10542|10544|10542.5|10543.5|10542|346
1685728500000|2023-06-02 17:55:00|10543|10541.5|10543.5|10542|10543.5|10542|10543|10541.5|160
1685728800000|2023-06-02 18:00:00|||||||||19
1685729100000|2023-06-02 18:05:00|10543|10541.5|10543|10541.5|10543.5|10542|10543|10541.5|699
1685729400000|2023-06-02 18:10:00|||||||||348
1685729700000|2023-06-02 18:15:00|||||||||568
1685730000000|2023-06-02 18:20:00|||||||||7
1685730300000|2023-06-02 18:25:00|10543.5|10542|10543.5|10542|10543.5|10542|10543.5|10542|338
1685730600000|2023-06-02 18:30:00|||||||||8
1685730900000|2023-06-02 18:35:00|||||||||11
1685731200000|2023-06-02 18:40:00|||||||||8
1685731500000|2023-06-02 18:45:00|||||||||11
1685731800000|2023-06-02 18:50:00|10544|10542.5|10544|10542.5|10544|10542.5|10544|10542.5|123
1685732100000|2023-06-02 18:55:00|||||||||10
1685732400000|2023-06-02 19:00:00|||||||||24
1685732700000|2023-06-02 19:05:00|||||||||168
1685733000000|2023-06-02 19:10:00|10543.5|10542|10543.5|10542|10543.5|10542|10543.5|10542|181
1685733300000|2023-06-02 19:15:00|||||||||25
1685733600000|2023-06-02 19:20:00|||||||||39
1685733900000|2023-06-02 19:25:00|||||||||183
1685734200000|2023-06-02 19:30:00|||||||||14
1685734500000|2023-06-02 19:35:00|||||||||1151
1685734800000|2023-06-02 19:40:00|||||||||236
1685735100000|2023-06-02 19:45:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|299
1685735400000|2023-06-02 19:50:00|10544|10542.5|10544|10542.5|10544|10542.5|10544|10542.5|245
1685735700000|2023-06-02 19:55:00|10544.5|10542|10543.5|10542|10544.5|10542|10543.5|10542|822
1685924100000|2023-06-05 00:15:00|10542.5|10541|10542|10540.5|10542.5|10541.5|10542|10540.5|740
1685924400000|2023-06-05 00:20:00|||||||||13
1685924700000|2023-06-05 00:25:00|10541.5|10540|10541.5|10540|10541.5|10540|10541.5|10540|60
1685925000000|2023-06-05 00:30:00|10541|10539.5|10541|10539.5|10541|10539.5|10541|10539.5|97
1685925300000|2023-06-05 00:35:00||10539||10539.5||10539.5||10539|69
1685925900000|2023-06-05 00:45:00|10540.5|10539|10540.5|10539|10540.5|10539|10540.5|10539|33
1685928000000|2023-06-05 01:20:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|33
1685929500000|2023-06-05 01:45:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|128
1685929800000|2023-06-05 01:50:00|||||||||6
1685930100000|2023-06-05 01:55:00|||||||||1
1685931000000|2023-06-05 02:10:00|||||||||5
1685932800000|2023-06-05 02:40:00|||||||||2
1685934600000|2023-06-05 03:10:00|||||||||105
1685934900000|2023-06-05 03:15:00|||||||||100
1685935800000|2023-06-05 03:30:00|||||||||39
1685936400000|2023-06-05 03:40:00|10539|10537.5|10539|10537.5|10539|10537.5|10539|10537.5|227
1685936700000|2023-06-05 03:45:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|519
1685937000000|2023-06-05 03:50:00|||||||||14
1685938200000|2023-06-05 04:10:00|10539|10537.5|10539.5|10538|10539.5|10538|10539|10537.5|136
1685939100000|2023-06-05 04:25:00|||||||||263
1685943300000|2023-06-05 05:35:00|10539|10537.5|10539|10537.5|10539|10537.5|10539|10537.5|185
1685943600000|2023-06-05 05:40:00|||||||||3
1685943900000|2023-06-05 05:45:00|||||||||4
1685944200000|2023-06-05 05:50:00|10538.5|10537|10538|10536.5|10538.5|10537|10537.5|10536|1103
1685944500000|2023-06-05 05:55:00|10538.5|10537|10538.5|10537|10539|10537.5|10538|10536.5|627
1685944800000|2023-06-05 06:00:00|10538|10536.5|10536|10534.5|10538|10536.5|10535|10533.5|842
1685945100000|2023-06-05 06:05:00|10535.5|10534|10534.5|10533|10535.5|10534|10534|10532.5|1291
1685945400000|2023-06-05 06:10:00|10535|10533.5|10534.5|10533|10536.5|10535|10534.5|10533|4275
1685945700000|2023-06-05 06:15:00|10534|10532.5|10533.5|10532|10534.5|10533|10533.5|10532|790
1685946000000|2023-06-05 06:20:00|10534|10532.5|10534.5|10533|10534.5|10533|10533.5|10532|525
1685946300000|2023-06-05 06:25:00|10535|10533.5|10535|10533.5|10535.5|10534|10535|10533.5|3741
1685946600000|2023-06-05 06:30:00|10535.5|10534|10535.5|10534|10536|10534.5|10535|10533.5|4435
1685946900000|2023-06-05 06:35:00|10535|10533.5|10535|10533.5|10535.5|10534|10534.5|10533|1140
1685947200000|2023-06-05 06:40:00|10535.5|10534|10537|10535.5|10537|10535.5|10535.5|10534|1129
1685947500000|2023-06-05 06:45:00|10536.5|10535|10537.5|10536|10537.5|10536|10536.5|10535|769
1685947800000|2023-06-05 06:50:00|10538|10536.5|10536.5|10535|10538|10536.5|10536.5|10535|3986
1685948100000|2023-06-05 06:55:00|10536|10534.5|10537|10535.5|10537.5|10536|10536|10534.5|3493
1685948400000|2023-06-05 07:00:00|10536.5|10535|10536|10534.5|10536.5|10535|10534.5|10533|11236
1685948700000|2023-06-05 07:05:00|10535.5|10534|10536|10534.5|10536.5|10535|10535|10533.5|5225
1685949000000|2023-06-05 07:10:00|10536.5|10535|10535|10533.5|10536.5|10535|10534.5|10533|6202
1685949300000|2023-06-05 07:15:00|10534.5|10533|10534|10532.5|10535|10533.5|10533.5|10532|1889
1685949600000|2023-06-05 07:20:00|10533.5|10532|10535.5|10534|10535.5|10534|10533.5|10531.5|1739
1685949900000|2023-06-05 07:25:00|10536|10534.5|10535.5|10534|10536|10534.5|10534.5|10533|8646
1685950200000|2023-06-05 07:30:00|10535|10533.5|10537.5|10535.5|10537.5|10535.5|10535|10533.5|5367
1685950500000|2023-06-05 07:35:00|10537|10536|10537|10535.5|10537|10536|10536.5|10535|7912
1685950800000|2023-06-05 07:40:00|10536.5|10535|10535.5|10534|10537|10535.5|10535.5|10534|4036
1685951100000|2023-06-05 07:45:00|10536|10534.5|10536.5|10535|10537.5|10536|10536|10534.5|26991
1685951400000|2023-06-05 07:50:00|10537|10535.5|10537.5|10536|10538|10536.5|10537|10535.5|6916
1685951700000|2023-06-05 07:55:00|10538|10536.5|10538.5|10537|10539|10537.5|10537.5|10536|10039
1685952000000|2023-06-05 08:00:00|10538|10536.5|10537|10535.5|10538.5|10537|10537|10535.5|6694
1685952300000|2023-06-05 08:05:00|10537.5|10535|10537.5|10536|10538|10536.5|10537|10535|10104
1685952600000|2023-06-05 08:10:00|10538|10536.5|10539|10537.5|10539.5|10538|10538|10536.5|11358
1685952900000|2023-06-05 08:15:00|10539.5|10538|10539.5|10538|10539.5|10538|10538.5|10537|12444
1685953200000|2023-06-05 08:20:00|10539|10537.5|10539|10537.5|10539.5|10538|10538.5|10537|6560
1685953500000|2023-06-05 08:25:00|10539.5|10537|10539.5|10538|10539.5|10538|10539|10537|8691
1685953800000|2023-06-05 08:30:00|10539|10537.5|10538|10536.5|10539|10537.5|10537.5|10536|3264
1685954100000|2023-06-05 08:35:00|10538.5|10537|10537.5|10536|10538.5|10537|10537.5|10536|17178
1685954400000|2023-06-05 08:40:00|10538|10536.5|10536.5|10535|10538|10536.5|10536.5|10535|3596
1685954700000|2023-06-05 08:45:00|10536|10534.5|10536|10534.5|10536.5|10535|10535|10533.5|8854
1685955000000|2023-06-05 08:50:00|10535.5|10534|10535|10533.5|10536|10534.5|10535|10533.5|23580
1685955300000|2023-06-05 08:55:00|10535.5|10534|10536|10534.5|10536|10534.5|10535|10533.5|5377
1685955600000|2023-06-05 09:00:00|10536.5|10535|10535.5|10534|10536.5|10535|10535|10533.5|16506
1685955900000|2023-06-05 09:05:00|10536|10534.5|10536|10534.5|10536|10534.5|10536|10534.5|13189
1685956200000|2023-06-05 09:10:00|10535.5|10534|10534.5|10533|10535.5|10534|10534.5|10533|2048
1685956500000|2023-06-05 09:15:00|10535|10533.5|10535.5|10534|10535.5|10534|10534.5|10533|4833
1685956800000|2023-06-05 09:20:00|10535|10533.5|10535|10533.5|10535|10533.5|10535|10533.5|9792
1685957100000|2023-06-05 09:25:00|10535.5|10534|10536|10534.5|10536.5|10534.5|10535.5|10534|6422
1685957400000|2023-06-05 09:30:00|10535.5|10534|10534|10532.5|10535.5|10534|10534|10532.5|10091
1685957700000|2023-06-05 09:35:00|10534.5|10533|10533.5|10532|10534.5|10533|10533.5|10532|12434
1685958000000|2023-06-05 09:40:00|10534|10532.5|10533.5|10532|10534|10532.5|10532.5|10531|11241
1685958300000|2023-06-05 09:45:00|10533|10531.5|10534|10532.5|10534|10532.5|10533|10531.5|3992
1685958600000|2023-06-05 09:50:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|28916
1685958900000|2023-06-05 09:55:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|3418
1685959200000|2023-06-05 10:00:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|10980
1685959500000|2023-06-05 10:05:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|6305
1685959800000|2023-06-05 10:10:00|10531|10529.5|10531.5|10530|10531.5|10530|10530.5|10529|9757
1685960100000|2023-06-05 10:15:00|10531|10529.5|10531.5|10530|10531.5|10530|10531|10529.5|2409
1685960400000|2023-06-05 10:20:00|10531|10529.5|10531.5|10530|10532|10530.5|10531|10529.5|3305
1685960700000|2023-06-05 10:25:00|10531|10529.5|10531|10529.5|10531.5|10530|10531|10529.5|5655
1685961000000|2023-06-05 10:30:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|3482
1685961300000|2023-06-05 10:35:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|6745
1685961600000|2023-06-05 10:40:00|10530.5|10529|10531.5|10530|10531.5|10530|10530.5|10529|21548
1685961900000|2023-06-05 10:45:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530|11452
1685962200000|2023-06-05 10:50:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|3060
1685962500000|2023-06-05 10:55:00|10531.5|10530|10531.5|10530|10532|10530.5|10531.5|10530|770
1685962800000|2023-06-05 11:00:00|10531|10529.5|10531|10529.5|10531|10529.5|10530.5|10529|5237
1685963100000|2023-06-05 11:05:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|13271
1685963400000|2023-06-05 11:10:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|1549
1685963700000|2023-06-05 11:15:00|10530.5|10529|10530|10528.5|10531|10529.5|10530|10528.5|1127
1685964000000|2023-06-05 11:20:00|10529.5|10528|10530.5|10529|10530.5|10529|10529.5|10528|5989
1685964300000|2023-06-05 11:25:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10528|2796
1685964600000|2023-06-05 11:30:00|10529|10527.5|10529.5|10528|10530|10528|10529|10527.5|4138
1685964900000|2023-06-05 11:35:00|10529|10527.5|10529|10527.5|10529.5|10527.5|10528.5|10527|8456
1685965200000|2023-06-05 11:40:00|10528.5|10527|10529|10527.5|10529|10527.5|10528|10526.5|8137
1685965500000|2023-06-05 11:45:00|10529.5|10528|10528.5|10527|10529.5|10528|10528|10526.5|2635
1685965800000|2023-06-05 11:50:00|10528|10526.5|10529|10527.5|10529.5|10528|10528|10526.5|7439
1685966100000|2023-06-05 11:55:00|10529.5|10528|10528.5|10527|10529.5|10528|10528.5|10527|23013
1685966400000|2023-06-05 12:00:00|10528|10526.5|10530|10528.5|10530|10528.5|10528|10526.5|25234
1685966700000|2023-06-05 12:05:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10528|8104
1685967000000|2023-06-05 12:10:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|4918
1685967300000|2023-06-05 12:15:00|10530|10528.5|10530.5|10529|10530.5|10529|10529.5|10528|4598
1685967600000|2023-06-05 12:20:00|10530|10528.5|10530|10528.5|10530.5|10529|10529.5|10528|3977
1685967900000|2023-06-05 12:25:00|10530.5|10529|10530.5|10529|10530.5|10529|10530|10528.5|6056
1685968200000|2023-06-05 12:30:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|1779
1685968500000|2023-06-05 12:35:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528|3386
1685968800000|2023-06-05 12:40:00|10530.5|10529|10529|10527.5|10530.5|10529|10529|10527.5|3449
1685969100000|2023-06-05 12:45:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|3442
1685969400000|2023-06-05 12:50:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|7410
1685969700000|2023-06-05 12:55:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|5243
1685970000000|2023-06-05 13:00:00|10530|10528.5|10529.5|10528|10530.5|10529|10529|10527.5|12965
1685970300000|2023-06-05 13:05:00|10530|10528.5|10530|10528.5|10530.5|10529|10530|10528.5|4833
1685970600000|2023-06-05 13:10:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10528|9464
1685970900000|2023-06-05 13:15:00|10530|10528.5|10530|10528.5|10530.5|10529|10529.5|10528|8621
1685971200000|2023-06-05 13:20:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10528|6973
1685971500000|2023-06-05 13:25:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|3870
1685971800000|2023-06-05 13:30:00|10529.5|10528|10528|10526.5|10529.5|10528|10528|10526.5|9238
1685972100000|2023-06-05 13:35:00|10527.5|10526|10528|10526.5|10528|10526.5|10527|10525.5|2853
1685972400000|2023-06-05 13:40:00|10528.5|10527|10528.5|10527|10529|10527.5|10528|10526.5|6574
1685972700000|2023-06-05 13:45:00|10529|10527.5|10528.5|10527|10529.5|10528|10528.5|10527|6050
1685973000000|2023-06-05 13:50:00|10528|10526.5|10530|10528.5|10530|10528.5|10528|10526.5|5346
1685973300000|2023-06-05 13:55:00|10529.5|10528|10528.5|10527|10529.5|10528.5|10528.5|10527|4867
1685973600000|2023-06-05 14:00:00|10530.5|10526.5|10534|10532.5|10534.5|10533|10530.5|10526.5|10628
1685973900000|2023-06-05 14:05:00|10534.5|10533|10534|10532.5|10536|10534.5|10533.5|10532|5748
1685974200000|2023-06-05 14:10:00|10534.5|10533|10534.5|10533|10535|10533.5|10533.5|10532|7444
1685974500000|2023-06-05 14:15:00|10534|10532.5|10532|10530.5|10535.5|10534|10532|10530.5|11027
1685974800000|2023-06-05 14:20:00|10532.5|10531|10532|10530.5|10534|10532.5|10532|10530.5|3424
1685975100000|2023-06-05 14:25:00|10532.5|10531|10532.5|10531|10534|10532.5|10532|10530.5|6704
1685975400000|2023-06-05 14:30:00|10532|10530.5|10531.5|10530|10532.5|10531|10530.5|10529|4401
1685975700000|2023-06-05 14:35:00|10532|10530.5|10533|10531.5|10533|10531.5|10532|10530.5|1101
1685976000000|2023-06-05 14:40:00|10533.5|10532|10531.5|10530|10533.5|10532|10531.5|10530|1252
1685976300000|2023-06-05 14:45:00|10531|10529.5|10531|10529.5|10531.5|10530|10530.5|10529|3701
1685976600000|2023-06-05 14:50:00|10531.5|10530|10529.5|10528|10531.5|10530|10529.5|10528|12824
1685976900000|2023-06-05 14:55:00|10529|10527.5|10529.5|10528|10530|10528.5|10528.5|10527|9625
1685977200000|2023-06-05 15:00:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527|3026
1685977500000|2023-06-05 15:05:00|10529.5|10528|10528.5|10527|10529.5|10528|10528.5|10527|7992
1685977800000|2023-06-05 15:10:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527|5064
1685978100000|2023-06-05 15:15:00|10529.5|10528|10529.5|10528|10529.5|10528|10529|10527.5|12152
1685978400000|2023-06-05 15:20:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|3378
1685978700000|2023-06-05 15:25:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|4039
1685979000000|2023-06-05 15:30:00|10528|10526.5|10527|10525.5|10528|10526.5|10527|10525.5|4315
1685979300000|2023-06-05 15:35:00|10526.5|10525|10526|10524.5|10527|10525.5|10526|10524.5|3285
1685979600000|2023-06-05 15:40:00|10526.5|10525|10528|10526.5|10528|10526.5|10526.5|10525|2038
1685979900000|2023-06-05 15:45:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|700
1685980200000|2023-06-05 15:50:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|890
1685980500000|2023-06-05 15:55:00|10527.5|10526|10527.5|10526|10527.5|10526|10527|10525.5|1298
1685980800000|2023-06-05 16:00:00|10528|10526.5|10528.5|10527|10528.5|10527|10527.5|10526|974
1685981100000|2023-06-05 16:05:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|1678
1685981400000|2023-06-05 16:10:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|526
1685981700000|2023-06-05 16:15:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|872
1685982000000|2023-06-05 16:20:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|923
1685982300000|2023-06-05 16:25:00|10527.5|10526|10527.5|10526|10528|10526.5|10527.5|10526|1744
1685982600000|2023-06-05 16:30:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|661
1685982900000|2023-06-05 16:35:00|10526.5|10525|10527.5|10526|10527.5|10526|10526.5|10525|8267
1685983200000|2023-06-05 16:40:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|1510
1685983500000|2023-06-05 16:45:00|10526|10524.5|10526|10524.5|10526.5|10525|10526|10524.5|426
1685983800000|2023-06-05 16:50:00|10525.5|10524|10526.5|10525|10526.5|10525|10525.5|10524|950
1685984100000|2023-06-05 16:55:00|10526|10524.5|10525.5|10524|10526|10524.5|10525.5|10524|574
1685984400000|2023-06-05 17:00:00|10525|10523.5|10525|10523.5|10525.5|10524|10525|10523.5|1314
1685984700000|2023-06-05 17:05:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|214
1685985000000|2023-06-05 17:10:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|137
1685985300000|2023-06-05 17:15:00|||||||||1604
1685985600000|2023-06-05 17:20:00|||||||||185
1685985900000|2023-06-05 17:25:00|10525|10523.5|10525.5|10524|10525.5|10524|10525|10523.5|236
1685986200000|2023-06-05 17:30:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|346
1685986500000|2023-06-05 17:35:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|287
1685986800000|2023-06-05 17:40:00|||||||||101
1685987100000|2023-06-05 17:45:00|||||||||104
1685987400000|2023-06-05 17:50:00|||||||||681
1685987700000|2023-06-05 17:55:00|||||||||106
1685988000000|2023-06-05 18:00:00|||||||||261
1685988300000|2023-06-05 18:05:00|||||||||199
1685988600000|2023-06-05 18:10:00|||||||||100
1685988900000|2023-06-05 18:15:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|125
1685989200000|2023-06-05 18:20:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|234
1685989500000|2023-06-05 18:25:00|||||||||336
1685989800000|2023-06-05 18:30:00|10527.5|10526|10527.5|10526|10528|10526.5|10527.5|10526|271
1685990100000|2023-06-05 18:35:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|112
1685990400000|2023-06-05 18:40:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|188
1685990700000|2023-06-05 18:45:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|622
1685991000000|2023-06-05 18:50:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|458
1685991300000|2023-06-05 18:55:00|||||||||240
1685991600000|2023-06-05 19:00:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|136
1685991900000|2023-06-05 19:05:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|177
1685992200000|2023-06-05 19:10:00|||||||||8
1685992500000|2023-06-05 19:15:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527|217
1685992800000|2023-06-05 19:20:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|305
1685993100000|2023-06-05 19:25:00|||||||||10
1685993400000|2023-06-05 19:30:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|100
1685993700000|2023-06-05 19:35:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527.5|50
1685994000000|2023-06-05 19:40:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|20
1685994300000|2023-06-05 19:45:00|||||||||10
1685994600000|2023-06-05 19:50:00|||||||||8
1685994900000|2023-06-05 19:55:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|346
1686010500000|2023-06-06 00:15:00|10530.5|10528|10529|10527.5|10530.5|10528|10529|10527.5|244
1686010800000|2023-06-06 00:20:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|33
1686011100000|2023-06-06 00:25:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|112
1686011400000|2023-06-06 00:30:00|||||||||3
1686011700000|2023-06-06 00:35:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|120
1686012900000|2023-06-06 00:55:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|58
1686014100000|2023-06-06 01:15:00|||||||||12
1686014400000|2023-06-06 01:20:00|||||||||73
1686014700000|2023-06-06 01:25:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|29
1686015300000|2023-06-06 01:35:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|16
1686015600000|2023-06-06 01:40:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527.5|10
1686015900000|2023-06-06 01:45:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|47
1686016200000|2023-06-06 01:50:00||10527.5||10527.5||10527.5||10527.5|24
1686016500000|2023-06-06 01:55:00|10529|10528|10529.5|10528|10529.5|10528|10529|10527.5|13
1686016800000|2023-06-06 02:00:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|71
1686017100000|2023-06-06 02:05:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|13
1686017400000|2023-06-06 02:10:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|38
1686017700000|2023-06-06 02:15:00|||||||||9
1686018000000|2023-06-06 02:20:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|55
1686018600000|2023-06-06 02:30:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|1
1686018900000|2023-06-06 02:35:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|0
1686020100000|2023-06-06 02:55:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|22
1686020700000|2023-06-06 03:05:00|||||||||1
1686021000000|2023-06-06 03:10:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|200
1686021300000|2023-06-06 03:15:00|||||||||150
1686021900000|2023-06-06 03:25:00|||||||||1
1686022200000|2023-06-06 03:30:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|40
1686023100000|2023-06-06 03:45:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|1
1686023400000|2023-06-06 03:50:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|0
1686023700000|2023-06-06 03:55:00|||||||||69
1686024300000|2023-06-06 04:05:00|||||||||1
1686024600000|2023-06-06 04:10:00|||||||||1
1686025800000|2023-06-06 04:30:00|10525|10523.5|10525.5|10524|10525.5|10524|10524|10522.5|665
1686026100000|2023-06-06 04:35:00|10526|10524.5|10527|10525.5|10527|10525.5|10526|10524|42
1686026400000|2023-06-06 04:40:00|10526.5|10525|10527.5|10525.5|10527.5|10526|10526.5|10525|69
1686026700000|2023-06-06 04:45:00|10527|10525|10527|10525.5|10527.5|10525.5|10526.5|10525|107
1686027000000|2023-06-06 04:50:00|10526.5|10525|10526.5|10525|10526.5|10525.5|10526.5|10524.5|90
1686027300000|2023-06-06 04:55:00|10527|10524.5|10527|10525.5|10527|10525.5|10526.5|10524.5|121
1686027600000|2023-06-06 05:00:00|10527.5|10525|10526.5|10525|10527.5|10525.5|10526.5|10525|61
1686027900000|2023-06-06 05:05:00|10526|10524.5|10526.5|10524.5|10526.5|10525|10526|10524.5|40
1686028200000|2023-06-06 05:10:00|10526||10526||10526||10526||0
1686028500000|2023-06-06 05:15:00|||||||||2
1686028800000|2023-06-06 05:20:00|10525.5|10524|10524.5|10523|10525.5|10524|10524.5|10523|94
1686029100000|2023-06-06 05:25:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|146
1686029400000|2023-06-06 05:30:00|10525|10523.5|10525.5|10523.5|10525.5|10524|10524.5|10523|871
1686029700000|2023-06-06 05:35:00|10525|10524|10525|10523.5|10525.5|10524|10525|10523.5|13
1686030000000|2023-06-06 05:40:00|||||||||57
1686030300000|2023-06-06 05:45:00|10525.5|10524|10525.5|10524|10525.5|10524|10525|10523.5|133
1686030600000|2023-06-06 05:50:00|10526|10524.5|10525.5|10524|10526|10524.5|10525.5|10524|12
1686030900000|2023-06-06 05:55:00|10526|10524.5|10526|10524|10526|10524.5|10525.5|10524|116
1686031200000|2023-06-06 06:00:00|10525|10523.5|10529.5|10528|10529.5|10528|10525|10523.5|1796
1686031500000|2023-06-06 06:05:00|10529|10527.5|10528|10526.5|10529|10527.5|10527.5|10526|1698
1686031800000|2023-06-06 06:10:00|10528.5|10527|10526|10524.5|10528.5|10527|10526|10524|848
1686032100000|2023-06-06 06:15:00|10525.5|10524|10526|10524.5|10526.5|10525|10525.5|10524|521
1686032400000|2023-06-06 06:20:00|10526.5|10525|10526|10524.5|10526.5|10525|10526|10524.5|1454
1686032700000|2023-06-06 06:25:00|10526.5|10525|10526.5|10525|10527|10525|10526.5|10525|2830
1686033000000|2023-06-06 06:30:00|10527|10525.5|10526|10524.5|10527|10525.5|10525.5|10524|2242
1686033300000|2023-06-06 06:35:00|10526.5|10525|10527.5|10526|10527.5|10526|10526.5|10525|2495
1686033600000|2023-06-06 06:40:00|10527|10525.5|10525.5|10524|10527|10525.5|10525.5|10524|1508
1686033900000|2023-06-06 06:45:00|10526|10524.5|10527|10525.5|10527|10525.5|10525.5|10524.5|1847
1686034200000|2023-06-06 06:50:00|10527.5|10526|10528|10526.5|10528|10526.5|10527|10526|2770
1686034500000|2023-06-06 06:55:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|2681
1686034800000|2023-06-06 07:00:00|10529|10526.5|10529|10527.5|10530|10528|10526|10524.5|3655
1686035100000|2023-06-06 07:05:00|10529.5|10528|10531.5|10530|10531.5|10530|10529.5|10528|3804
1686035400000|2023-06-06 07:10:00|10532|10530.5|10532|10530.5|10533.5|10532|10531.5|10530|3087
1686035700000|2023-06-06 07:15:00|10531.5|10530|10533.5|10532|10534|10532.5|10531.5|10530|7452
1686036000000|2023-06-06 07:20:00|10533|10531.5|10533.5|10532|10534|10532.5|10532.5|10531|4664
1686036300000|2023-06-06 07:25:00|10534|10532.5|10535|10533.5|10535|10533.5|10533.5|10532|2569
1686036600000|2023-06-06 07:30:00|10535.5|10534|10536|10534.5|10536.5|10535|10534.5|10533|4509
1686036900000|2023-06-06 07:35:00|10536.5|10535|10536.5|10535|10537.5|10536|10536|10534.5|7036
1686037200000|2023-06-06 07:40:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|9736
1686037500000|2023-06-06 07:45:00|10536|10534.5|10536|10534.5|10536.5|10535|10536|10534.5|5373
1686037800000|2023-06-06 07:50:00|10536.5|10535|10536|10534.5|10536.5|10535|10535.5|10534|2210
1686038100000|2023-06-06 07:55:00|10535.5|10534|10535.5|10534|10536|10534.5|10535.5|10534|2740
1686038400000|2023-06-06 08:00:00|10536.5|10535|10540.5|10539|10542.5|10541|10536.5|10535|12093
1686038700000|2023-06-06 08:05:00|10540|10538.5|10540.5|10539|10541|10539.5|10539.5|10538|5286
1686039000000|2023-06-06 08:10:00|10541|10539.5|10540.5|10539|10541|10539.5|10540|10538.5|2677
1686039300000|2023-06-06 08:15:00|10540|10538.5|10538.5|10537|10540.5|10539|10538|10536.5|1790
1686039600000|2023-06-06 08:20:00|10539|10537.5|10538.5|10537|10539|10537.5|10538|10536.5|4321
1686039900000|2023-06-06 08:25:00|10538|10536.5|10538|10536.5|10539|10537.5|10538|10536.5|5532
1686040200000|2023-06-06 08:30:00|10538.5|10537|10538|10536.5|10538.5|10537|10537|10535.5|2298
1686040500000|2023-06-06 08:35:00|10538.5|10537|10539|10537.5|10539|10537.5|10538|10536.5|3745
1686040800000|2023-06-06 08:40:00|10538.5|10537|10538.5|10537|10539|10537.5|10538.5|10537|3727
1686041100000|2023-06-06 08:45:00|10538|10536.5|10539|10537.5|10539.5|10538|10538|10536.5|5287
1686041400000|2023-06-06 08:50:00|10539.5|10538|10541|10539.5|10541|10539.5|10539.5|10538|6879
1686041700000|2023-06-06 08:55:00|10541.5|10540|10541|10539.5|10541.5|10540|10540.5|10539|3353
1686042000000|2023-06-06 09:00:00|10541.5|10540|10541|10539.5|10542.5|10541|10541|10539.5|4239
1686042300000|2023-06-06 09:05:00|10541.5|10540|10541.5|10540|10542|10540.5|10541|10539.5|2518
1686042600000|2023-06-06 09:10:00|10541|10539.5|10542|10540.5|10542.5|10541|10541|10539.5|3913
1686042900000|2023-06-06 09:15:00|10542.5|10541|10542.5|10541|10543|10541.5|10542|10540.5|3127
1686043200000|2023-06-06 09:20:00|10542|10540.5|10540.5|10539|10542.5|10541|10540.5|10539|5681
1686043500000|2023-06-06 09:25:00|10540|10538.5|10541|10539.5|10541|10539.5|10540|10538.5|4968
1686043800000|2023-06-06 09:30:00|10541.5|10540|10540|10538.5|10541.5|10540|10540|10538.5|9396
1686044100000|2023-06-06 09:35:00|10539.5|10538|10539.5|10538|10540|10538.5|10539|10537.5|6609
1686044400000|2023-06-06 09:40:00|10539|10537.5|10539|10537.5|10539.5|10538|10538.5|10537|6154
1686044700000|2023-06-06 09:45:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|4257
1686045000000|2023-06-06 09:50:00|10539|10537.5|10540|10538.5|10540|10538.5|10539|10537.5|1211
1686045300000|2023-06-06 09:55:00|10539.5|10538|10540.5|10539|10540.5|10539|10539.5|10538|1269
1686045600000|2023-06-06 10:00:00|10540|10538.5|10541|10539.5|10541|10539.5|10540|10538.5|2160
1686045900000|2023-06-06 10:05:00|10541.5|10540|10541|10539.5|10541.5|10540|10541|10539.5|3305
1686046200000|2023-06-06 10:10:00|10540.5|10539|10541.5|10540|10541.5|10540|10540.5|10539|1106
1686046500000|2023-06-06 10:15:00|10541|10539.5|10541.5|10540|10541.5|10540|10541|10539.5|1393
1686046800000|2023-06-06 10:20:00|10542|10540.5|10543|10541.5|10543|10541.5|10542|10540.5|3256
1686047100000|2023-06-06 10:25:00|10543.5|10542|10543|10541.5|10543.5|10542|10543|10541.5|1782
1686047400000|2023-06-06 10:30:00|10542.5|10541|10543|10541.5|10543|10541.5|10542|10540.5|3220
1686047700000|2023-06-06 10:35:00|10543.5|10542|10542.5|10541|10543.5|10542|10542.5|10541|6608
1686048000000|2023-06-06 10:40:00|10543|10541.5|10541.5|10540|10543|10541.5|10541.5|10540|1851
1686048300000|2023-06-06 10:45:00|10541|10539.5|10540.5|10539|10541.5|10540|10540.5|10539|2544
1686048600000|2023-06-06 10:50:00|10541|10539.5|10541.5|10540|10541.5|10540|10541|10539.5|851
1686048900000|2023-06-06 10:55:00|10541|10539.5|10541|10539.5|10541.5|10540|10541|10539.5|1594
1686049200000|2023-06-06 11:00:00|10540.5|10539|10541|10539.5|10541.5|10540|10540.5|10539|2302
1686049500000|2023-06-06 11:05:00|||||||||334
1686049800000|2023-06-06 11:10:00|10540.5|10539|10540.5|10539|10540.5|10539|10540|10538.5|1092
1686050100000|2023-06-06 11:15:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|920
1686050400000|2023-06-06 11:20:00|10540|10538.5|10540|10538.5|10540.5|10539|10539.5|10538|5107
1686050700000|2023-06-06 11:25:00|10539.5|10538|10539|10537.5|10540|10538.5|10539|10537.5|5220
1686051000000|2023-06-06 11:30:00|10539.5|10538|10539.5|10538|10539.5|10538|10539|10537.5|830
1686051300000|2023-06-06 11:35:00|10539|10537.5|10540|10538.5|10540|10538.5|10538.5|10537|1686
1686051600000|2023-06-06 11:40:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|1037
1686051900000|2023-06-06 11:45:00|10539.5|10538|10539|10537.5|10540|10538.5|10539|10537.5|871
1686052200000|2023-06-06 11:50:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|560
1686052500000|2023-06-06 11:55:00|10539.5|10538|10540|10538.5|10540|10538.5|10539|10537.5|2982
1686052800000|2023-06-06 12:00:00|10540.5|10538|10541|10539.5|10541.5|10540|10540.5|10538|4919
1686053100000|2023-06-06 12:05:00|10540.5|10539|10540.5|10539|10541|10539.5|10540|10538.5|4014
1686053400000|2023-06-06 12:10:00|10540|10538.5|10539.5|10538|10540.5|10539|10539|10537.5|4939
1686053700000|2023-06-06 12:15:00|10539|10537.5|10540|10538.5|10540|10538.5|10538.5|10537|3358
1686054000000|2023-06-06 12:20:00|10539.5|10538|10537.5|10536|10540|10538.5|10537.5|10536|6123
1686054300000|2023-06-06 12:25:00|10537|10535.5|10536.5|10535|10537|10535.5|10535|10533.5|8539
1686054600000|2023-06-06 12:30:00|10536|10534.5|10536|10534.5|10536.5|10535|10535|10533.5|2799
1686054900000|2023-06-06 12:35:00|10535.5|10534|10535|10533.5|10536|10534.5|10534.5|10532.5|1857
1686055200000|2023-06-06 12:40:00|10534.5|10533|10534.5|10533|10535|10533.5|10534.5|10533|992
1686055500000|2023-06-06 12:45:00|10535|10533.5|10535|10533.5|10535|10533.5|10534.5|10533|946
1686055800000|2023-06-06 12:50:00|10534.5|10533|10534.5|10533|10535.5|10533.5|10534.5|10533|1819
1686056100000|2023-06-06 12:55:00|10534|10532.5|10533.5|10532|10534|10532.5|10533|10531.5|2498
1686056400000|2023-06-06 13:00:00|10534|10531.5|10533.5|10532|10534|10532.5|10533.5|10531.5|5681
1686056700000|2023-06-06 13:05:00|10534|10532.5|10535|10533|10535|10533.5|10534|10532.5|1865
1686057000000|2023-06-06 13:10:00|10535.5|10533.5|10535|10533.5|10535.5|10534|10534.5|10533|1412
1686057300000|2023-06-06 13:15:00|10534.5|10533|10535|10533.5|10535|10533.5|10534.5|10532.5|2464
1686057600000|2023-06-06 13:20:00|10534.5|10533|10533.5|10532|10534.5|10533|10533.5|10532|2953
1686057900000|2023-06-06 13:25:00|10534|10532.5|10534|10532.5|10534.5|10533|10533.5|10532|713
1686058200000|2023-06-06 13:30:00|10533.5|10532|10533|10531.5|10534|10532.5|10532.5|10531|3045
1686058500000|2023-06-06 13:35:00|10532.5|10531|10530|10528.5|10533|10531.5|10529.5|10528|1947
1686058800000|2023-06-06 13:40:00|10530.5|10529|10530.5|10529|10531|10529.5|10530|10528.5|1321
1686059100000|2023-06-06 13:45:00|10530|10528.5|10530.5|10528.5|10530.5|10529|10529.5|10528|4015
1686059400000|2023-06-06 13:50:00|10530|10529|10530|10528.5|10530.5|10529|10530|10528.5|4790
1686059700000|2023-06-06 13:55:00|10530.5|10529|10529|10527.5|10530.5|10529|10529|10527.5|1712
1686060000000|2023-06-06 14:00:00|10529.5|10528|10530.5|10529|10530.5|10529|10529.5|10528|4022
1686060300000|2023-06-06 14:05:00|10530|10528.5|10530|10528.5|10530.5|10529|10530|10528.5|2377
1686060600000|2023-06-06 14:10:00|10529.5|10528|10530|10528.5|10530|10528.5|10529|10527.5|3166
1686060900000|2023-06-06 14:15:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|931
1686061200000|2023-06-06 14:20:00|10529.5|10528|10530.5|10529|10531|10529.5|10529.5|10528|4320
1686061500000|2023-06-06 14:25:00|10531|10529.5|10532|10530.5|10532|10530.5|10531|10529.5|3711
1686061800000|2023-06-06 14:30:00|10531.5|10530|10531.5|10529.5|10532|10530.5|10531|10529.5|1240
1686062100000|2023-06-06 14:35:00|10531|10530|10532|10530.5|10532|10530.5|10531|10530|686
1686062400000|2023-06-06 14:40:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|2020
1686062700000|2023-06-06 14:45:00|10532.5|10531|10532|10530.5|10532.5|10531|10532|10530.5|2051
1686063000000|2023-06-06 14:50:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|781
1686063300000|2023-06-06 14:55:00|10531|10529.5|10532|10530.5|10532|10530.5|10531|10529.5|6708
1686063600000|2023-06-06 15:00:00|10531.5|10530|10530.5|10529|10531.5|10530|10530|10528.5|2587
1686063900000|2023-06-06 15:05:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|1888
1686064200000|2023-06-06 15:10:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|1392
1686064500000|2023-06-06 15:15:00|10532.5|10531|10533.5|10532|10533.5|10532|10532|10530.5|4538
1686064800000|2023-06-06 15:20:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|3529
1686065100000|2023-06-06 15:25:00|10535|10533.5|10534|10532.5|10535.5|10534|10534|10532.5|1385
1686065400000|2023-06-06 15:30:00|10534.5|10533|10535.5|10534|10535.5|10534|10534|10532.5|1686
1686065700000|2023-06-06 15:35:00|10536|10534.5|10535|10533.5|10536|10534.5|10535|10533.5|4622
1686066000000|2023-06-06 15:40:00|10535.5|10534|10534.5|10533|10535.5|10534|10534.5|10533|482
1686066300000|2023-06-06 15:45:00|10535|10533.5|10535.5|10534|10535.5|10534|10534.5|10533|2265
1686066600000|2023-06-06 15:50:00|10535|10533.5|10535|10533.5|10535.5|10533.5|10535|10533.5|2053
1686066900000|2023-06-06 15:55:00|10534.5|10533|10534.5|10533|10535|10533.5|10534|10532.5|1250
1686067200000|2023-06-06 16:00:00|10534|10532.5|10534.5|10533|10535|10533.5|10534|10532.5|1029
1686067500000|2023-06-06 16:05:00|10535|10533.5|10535.5|10534|10535.5|10534|10535|10533.5|559
1686067800000|2023-06-06 16:10:00|10535|10533.5|10534|10532.5|10535.5|10534|10534|10532.5|467
1686068100000|2023-06-06 16:15:00|||||||||369
1686068400000|2023-06-06 16:20:00|10534.5|10533|10534|10532.5|10534.5|10533|10534|10532.5|1561
1686068700000|2023-06-06 16:25:00|10534.5|10533|10535|10533.5|10535|10533.5|10534|10532.5|442
1686069000000|2023-06-06 16:30:00|10534.5|10533|10535|10533.5|10535|10533.5|10534.5|10533|1099
1686069300000|2023-06-06 16:35:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10533.5|1461
1686069600000|2023-06-06 16:40:00|10536.5|10535|10536.5|10535|10536.5|10535|10536.5|10534.5|666
1686069900000|2023-06-06 16:45:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|67
1686070200000|2023-06-06 16:50:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|183
1686070500000|2023-06-06 16:55:00|10537|10535.5|10537|10535.5|10537|10535.5|10537|10535.5|296
1686070800000|2023-06-06 17:00:00|10536.5|10535|10536.5|10535|10537|10535.5|10536.5|10535|35
1686071100000|2023-06-06 17:05:00|10536|10534.5|10536.5|10535|10536.5|10535|10535.5|10534|109
1686071400000|2023-06-06 17:10:00|10536|10534.5|10537|10535.5|10537|10535.5|10536|10534.5|200
1686071700000|2023-06-06 17:15:00|10536.5|10535|10536.5|10535|10536.5|10535.5|10536.5|10535|89
1686072000000|2023-06-06 17:20:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|98
1686072300000|2023-06-06 17:25:00|10537|10535.5|10537|10535.5|10537|10535.5|10537|10535|32
1686072600000|2023-06-06 17:30:00|10536.5|10535|10537|10535.5|10537|10535.5|10536.5|10535|96
1686072900000|2023-06-06 17:35:00|10536.5|10535|10536.5|10535|10536.5|10535|10536.5|10535|130
1686073200000|2023-06-06 17:40:00|||||||||7
1686073500000|2023-06-06 17:45:00|||||||||16
1686073800000|2023-06-06 17:50:00|||||||||109
1686074100000|2023-06-06 17:55:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|56
1686074400000|2023-06-06 18:00:00|10537|10535.5|10537|10535.5|10537.5|10536|10536.5|10535|65
1686074700000|2023-06-06 18:05:00|10537.5|10536|10537|10535.5|10537.5|10536|10537|10535.5|38
1686075000000|2023-06-06 18:10:00|10537.5|10536|10537|10535.5|10537.5|10536|10537|10535.5|66
1686075300000|2023-06-06 18:15:00|10537.5|10536|10537.5|10536|10537.5|10536|10537.5|10535.5|410
1686075600000|2023-06-06 18:20:00|10538|10536.5|10537.5|10536|10538|10536.5|10537.5|10536|193
1686075900000|2023-06-06 18:25:00|10537|10535.5|10537|10535.5|10537.5|10535.5|10537|10535.5|29
1686076200000|2023-06-06 18:30:00|10536.5|10535|10536.5|10535|10537|10535.5|10536.5|10535|17
1686076500000|2023-06-06 18:35:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|22
1686076800000|2023-06-06 18:40:00|10536|10534.5|10536|10534.5|10536.5|10534.5|10536|10534.5|9
1686077100000|2023-06-06 18:45:00|10536.5|10535|10536.5|10535|10536.5|10535|10536|10534.5|13
1686077400000|2023-06-06 18:50:00|10536|10534.5|10536|10534.5|10536.5|10535|10536|10534.5|57
1686077700000|2023-06-06 18:55:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|412
1686078000000|2023-06-06 19:00:00|10536.5||10536||10536.5||10536||7
1686078300000|2023-06-06 19:05:00|||||||||105
1686078600000|2023-06-06 19:10:00|||||||||7
1686078900000|2023-06-06 19:15:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|23
1686079200000|2023-06-06 19:20:00|10536.5||10536||10536.5||10536||8
1686079500000|2023-06-06 19:25:00|||||||||9
1686079800000|2023-06-06 19:30:00|||||||||7
1686080100000|2023-06-06 19:35:00|||||||||9
1686080400000|2023-06-06 19:40:00|10535.5|10534|10535.5|10534|10535.5|10534|10535.5|10534|355
1686080700000|2023-06-06 19:45:00|||||||||9
1686081000000|2023-06-06 19:50:00|10536|10534.5|10536|10534.5|10536.5|10535|10536|10534.5|427
1686081300000|2023-06-06 19:55:00|10535.5|10534|10535.5|10534|10536|10534.5|10535.5|10533.5|385
1686096900000|2023-06-07 00:15:00|10539|10537|10539|10537|10539|10537.5|10538.5|10537|5
1686097200000|2023-06-07 00:20:00|10538.5|10537.5|10538.5|10537|10538.5|10537.5|10538.5|10537|1
1686097500000|2023-06-07 00:25:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|1
1686097800000|2023-06-07 00:30:00|10537.5|10536|10538|10536|10538|10536|10537.5|10536|1
1686098100000|2023-06-07 00:35:00|10537.5||10538||10538||10537.5||0
1686098400000|2023-06-07 00:40:00|10538.5|10536.5|10538|10536|10538.5|10536.5|10538|10536|0
1686098700000|2023-06-07 00:45:00|10537.5||10538||10538||10537.5||0
1686099000000|2023-06-07 00:50:00|10538.5|10536.5|10538.5|10537|10538.5|10537|10538.5|10536.5|0
1686099300000|2023-06-07 00:55:00|10539|10536.5|10538.5|10536.5|10539|10536.5|10538.5|10536.5|1
1686099600000|2023-06-07 01:00:00|10539|10537|10539|10537|10539|10537|10538.5|10536.5|0
1686099900000|2023-06-07 01:05:00||10537.5||10537.5||10537.5||10537|0
1686100500000|2023-06-07 01:15:00||10537||10537||10537.5||10537|0
1686100800000|2023-06-07 01:20:00||10537.5||10537.5||10537.5||10537.5|0
1686101100000|2023-06-07 01:25:00|||||||||9
1686101400000|2023-06-07 01:30:00|||||||||2
1686101700000|2023-06-07 01:35:00|10538.5|10536.5|10538|10536.5|10538.5|10536.5|10538|10536.5|53
1686102900000|2023-06-07 01:55:00|||||||||1
1686103500000|2023-06-07 02:05:00|||||||||12
1686104700000|2023-06-07 02:25:00|10538.5||10538.5||10538.5||10538.5||0
1686105000000|2023-06-07 02:30:00|10539|10537|10539|10537|10539|10537|10538.5|10536.5|0
1686105300000|2023-06-07 02:35:00|10538.5|10536.5|10539|10537|10539|10537|10538.5|10536.5|0
1686106500000|2023-06-07 02:55:00||10537.5||10537.5||10537.5||10537.5|0
1686107100000|2023-06-07 03:05:00|10539.5||10539.5||10539.5||10539.5||1
1686107700000|2023-06-07 03:15:00|10539|10538|10539.5|10537.5|10539.5|10538|10539|10537|31
1686108900000|2023-06-07 03:35:00|10540|10538|10539.5|10537.5|10540|10538|10539.5|10537.5|0
1686109800000|2023-06-07 03:50:00|10539|10537|10539|10537|10539|10537|10539|10537|160
1686111900000|2023-06-07 04:25:00|||||||||84
1686114000000|2023-06-07 05:00:00|10538|10536.5|10537.5|10535.5|10538|10536.5|10537.5|10535.5|0
1686114300000|2023-06-07 05:05:00|10538|10536|10538|10536|10538|10536|10538|10536|0
1686114900000|2023-06-07 05:15:00|10538.5|10536.5|10538.5|10536.5|10538.5|10536.5|10538.5|10536.5|0
1686115200000|2023-06-07 05:20:00|10539|10537|10538.5|10536.5|10539|10537|10538.5|10536.5|0
1686115800000|2023-06-07 05:30:00|10538|10536|10538.5|10536.5|10538.5|10536.5|10538|10536|0
1686116100000|2023-06-07 05:35:00|10539|10537|10538.5|10536.5|10539|10537|10538.5|10536.5|0
1686116400000|2023-06-07 05:40:00|10538|10536|10538.5|10536.5|10538.5|10536.5|10538|10536|5
1686116700000|2023-06-07 05:45:00|10538|10536|10538|10536|10538|10536.5|10538|10536|0
1686117000000|2023-06-07 05:50:00|10538.5|10536.5|10538|10536|10538.5|10536.5|10537.5|10535.5|0
1686117300000|2023-06-07 05:55:00|10538.5|10536.5|10538.5|10536|10539|10537|10538.5|10536|0
1686117600000|2023-06-07 06:00:00|10538|10535.5|10536|10534.5|10539|10537|10535.5|10533.5|57
1686117900000|2023-06-07 06:05:00|10536.5|10534|10535.5|10534|10537|10535|10535|10533.5|293
1686118200000|2023-06-07 06:10:00|10536|10534.5|10536|10534|10536|10534.5|10536|10534|42
1686118500000|2023-06-07 06:15:00|10535.5|10534.5|10536|10534.5|10536.5|10534.5|10535.5|10534.5|521
1686118800000|2023-06-07 06:20:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|219
1686119100000|2023-06-07 06:25:00|10535.5|10534|10536|10534.5|10536.5|10534.5|10535.5|10533.5|125
1686119400000|2023-06-07 06:30:00|10535.5|10534|10535|10533|10535.5|10534|10535|10533|205
1686119700000|2023-06-07 06:35:00|10534.5|10532|10534|10532|10534.5|10532|10534|10532|995
1686120000000|2023-06-07 06:40:00|10533.5|10532.5|10533|10531.5|10534|10532.5|10533|10531|567
1686120300000|2023-06-07 06:45:00|10533.5|10531|10532.5|10530.5|10533.5|10531.5|10532|10530.5|240
1686120600000|2023-06-07 06:50:00|10533|10531|10533|10531|10533.5|10531.5|10532.5|10531|623
1686120900000|2023-06-07 06:55:00|10532.5|10531.5|10533|10531.5|10533.5|10531.5|10532.5|10531|1097
1686121200000|2023-06-07 07:00:00|10533.5|10532|10532.5|10531|10533.5|10532|10531.5|10529.5|1209
1686121500000|2023-06-07 07:05:00|10533|10530.5|10532.5|10530.5|10533|10531.5|10532|10530.5|550
1686121800000|2023-06-07 07:10:00|10533|10531|10532.5|10531|10533|10531.5|10532.5|10530.5|326
1686122100000|2023-06-07 07:15:00|10533|10531.5|10534|10532.5|10534|10532.5|10533|10531|3591
1686122400000|2023-06-07 07:20:00|10534.5|10533|10533|10531.5|10534.5|10533|10532.5|10531|3201
1686122700000|2023-06-07 07:25:00|10533.5|10531|10532|10530|10533.5|10531.5|10532|10530|739
1686123000000|2023-06-07 07:30:00|10531.5|10530.5|10531.5|10529.5|10532|10530.5|10530.5|10529|2426
1686123300000|2023-06-07 07:35:00|10532|10530|10533|10531.5|10533.5|10531.5|10531.5|10530|2868
1686123600000|2023-06-07 07:40:00|10533.5|10531|10532.5|10530.5|10533.5|10532|10532|10530.5|654
1686123900000|2023-06-07 07:45:00|10533|10531|10532|10530.5|10533|10531|10531.5|10530|965
1686124200000|2023-06-07 07:50:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|41
1686124500000|2023-06-07 07:55:00|10531.5|10530|10532|10530|10532|10530.5|10531.5|10530|484
1686124800000|2023-06-07 08:00:00|10531.5|10529.5|10531|10529.5|10531.5|10529.5|10530.5|10529|431
1686125100000|2023-06-07 08:05:00|10531.5|10530|10531|10529.5|10532|10530.5|10531|10529.5|1290
1686125400000|2023-06-07 08:10:00|10531.5|10530|10530.5|10529|10531.5|10530|10530|10528.5|123
1686125700000|2023-06-07 08:15:00|10531|10528.5|10532|10530.5|10532|10530.5|10530|10528.5|1008
1686126000000|2023-06-07 08:20:00|10531.5|10530|10531.5|10530|10532|10530|10531|10529.5|1119
1686126300000|2023-06-07 08:25:00|10531|10529.5|10532|10530.5|10532|10530.5|10531|10529.5|1407
1686126600000|2023-06-07 08:30:00|10532.5|10531|10532.5|10531|10532.5|10531|10531.5|10530|876
1686126900000|2023-06-07 08:35:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531|1012
1686127200000|2023-06-07 08:40:00|10533.5|10532|10533.5|10532|10534|10532.5|10533.5|10532|877
1686127500000|2023-06-07 08:45:00|10534|10532.5|10534|10532.5|10534|10532.5|10534|10532.5|23
1686127800000|2023-06-07 08:50:00|10534.5|10533|10533|10531.5|10534.5|10533|10532|10530.5|707
1686128100000|2023-06-07 08:55:00|10533.5|10532|10534|10532.5|10534|10532.5|10533|10531.5|1062
1686128400000|2023-06-07 09:00:00|10534.5|10533|10533.5|10532|10535|10533.5|10533|10531.5|156
1686128700000|2023-06-07 09:05:00|10533|10531.5|10533.5|10532|10533.5|10532|10532.5|10530.5|388
1686129000000|2023-06-07 09:10:00|10533|10531.5|10534.5|10533|10534.5|10533|10533|10531.5|1112
1686129300000|2023-06-07 09:15:00|10534|10532.5|10535|10533.5|10536|10534.5|10533.5|10532|2511
1686129600000|2023-06-07 09:20:00|10535.5|10534|10535.5|10533.5|10536|10534.5|10535|10533.5|668
1686129900000|2023-06-07 09:25:00|10536|10534|10535.5|10533.5|10536.5|10534.5|10535.5|10533.5|5046
1686130200000|2023-06-07 09:30:00|10535|10534|10534.5|10532.5|10536|10534|10533.5|10532|4371
1686130500000|2023-06-07 09:35:00|10534|10532|10534.5|10533|10534.5|10533|10533.5|10532|252
1686130800000|2023-06-07 09:40:00|10534|10532.5|10535|10533.5|10535|10533.5|10534|10532.5|146
1686131100000|2023-06-07 09:45:00|10535.5|10534|10535.5|10534|10536|10534|10535.5|10534|846
1686131400000|2023-06-07 09:50:00|10536|10534.5|10536.5|10535|10536.5|10535|10535.5|10534|424
1686131700000|2023-06-07 09:55:00|10536|10534.5|10536.5|10535|10537|10535.5|10536|10534.5|552
1686132000000|2023-06-07 10:00:00|10537|10534.5|10536|10534|10537|10534.5|10535.5|10534|15
1686132300000|2023-06-07 10:05:00|10535.5|10533.5|10533.5|10532|10536|10534|10533.5|10532|379
1686132600000|2023-06-07 10:10:00|10534|10532.5|10534.5|10533|10534.5|10533|10533.5|10532.5|710
1686132900000|2023-06-07 10:15:00|10535|10533.5|10534|10532|10535.5|10534|10534|10532|94
1686133200000|2023-06-07 10:20:00|10533.5|10532.5|10534|10532.5|10534.5|10533|10533.5|10532.5|192
1686133500000|2023-06-07 10:25:00|10533.5|10532|10533.5|10532|10534|10532|10532.5|10531|171
1686133800000|2023-06-07 10:30:00|10533|10531.5|10534|10532.5|10534|10532.5|10533|10531.5|0
1686134100000|2023-06-07 10:35:00|10533.5|10532|10534|10532.5|10534.5|10532.5|10533.5|10532|23
1686134400000|2023-06-07 10:40:00|10533.5|10532|10533|10531.5|10534|10532.5|10533|10531|541
1686134700000|2023-06-07 10:45:00|10533.5|10532|10533.5|10532|10533.5|10532|10533|10531.5|156
1686135000000|2023-06-07 10:50:00|10533|10531.5|10532|10530.5|10533.5|10531.5|10532|10530.5|498
1686135300000|2023-06-07 10:55:00|10532.5|10530|10532.5|10531|10533|10531|10531.5|10530|275
1686135600000|2023-06-07 11:00:00|10533|10531.5|10533|10531.5|10533.5|10532|10533|10531.5|2
1686135900000|2023-06-07 11:05:00|10532.5|10531|10532.5|10530.5|10532.5|10531.5|10532|10530|308
1686136200000|2023-06-07 11:10:00|10533|10531|10531.5|10530|10533|10531|10531|10529.5|287
1686136500000|2023-06-07 11:15:00|10532|10530.5|10532|10530|10532.5|10531|10531.5|10530|7
1686136800000|2023-06-07 11:20:00|10531.5|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|557
1686137100000|2023-06-07 11:25:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530|481
1686137400000|2023-06-07 11:30:00|10532.5|10531|10533|10531.5|10533.5|10531.5|10532.5|10531|423
1686137700000|2023-06-07 11:35:00|10533.5|10532|10534|10532.5|10534|10532.5|10533|10531.5|787
1686138000000|2023-06-07 11:40:00|10533.5|10532|10533|10531.5|10533.5|10532|10532.5|10531|7
1686138300000|2023-06-07 11:45:00|10532.5|10531|10534|10532|10534|10532.5|10532.5|10531|964
1686138600000|2023-06-07 11:50:00|10533.5|10532.5|10533|10531|10534|10532.5|10532.5|10531|575
1686138900000|2023-06-07 11:55:00|10532.5|10531.5|10533|10531|10533|10531.5|10532.5|10530.5|1003
1686139200000|2023-06-07 12:00:00|10532.5|10531.5|10531|10529|10532.5|10531.5|10531|10529|195
1686139500000|2023-06-07 12:05:00|10530.5|10528.5|10530.5|10529|10531|10529|10529.5|10528|408
1686139800000|2023-06-07 12:10:00|10530|10528.5|10531.5|10529.5|10532|10530|10530|10528.5|393
1686140100000|2023-06-07 12:15:00|10531|10530|10531.5|10530|10532|10530.5|10531|10529.5|3099
1686140400000|2023-06-07 12:20:00|10531|10529.5|10531|10529.5|10531.5|10530|10530.5|10529|109
1686140700000|2023-06-07 12:25:00|10530.5|10529|10531|10529|10531|10529.5|10530.5|10528.5|433
1686141000000|2023-06-07 12:30:00|10530.5|10529.5|10530.5|10528.5|10531.5|10529.5|10530|10528.5|105
1686141300000|2023-06-07 12:35:00|10530|10529|10531|10529.5|10531|10529.5|10530|10528|516
1686141600000|2023-06-07 12:40:00|10531.5|10529|10529.5|10527.5|10531.5|10529.5|10529|10527|1095
1686141900000|2023-06-07 12:45:00|10529|10528|10528.5|10527|10529.5|10528|10528.5|10527|995
1686142200000|2023-06-07 12:50:00|10529|10527.5|10528|10526.5|10529|10527.5|10527.5|10526|845
1686142500000|2023-06-07 12:55:00|10528.5|10527|10528.5|10526.5|10528.5|10527|10528|10526.5|146
1686142800000|2023-06-07 13:00:00|10529|10527|10530|10528.5|10530|10528.5|10529|10526.5|825
1686143100000|2023-06-07 13:05:00|10530.5|10529|10530|10528.5|10531|10529|10530|10528.5|1966
1686143400000|2023-06-07 13:10:00|10530.5|10529|10531|10529.5|10531|10529.5|10530|10528.5|83
1686143700000|2023-06-07 13:15:00|10530.5|10529|10530.5|10529|10530.5|10529|10529.5|10528|596
1686144000000|2023-06-07 13:20:00|10531|10529.5|10531|10529|10531.5|10530|10530.5|10529|425
1686144300000|2023-06-07 13:25:00|10530.5|10529.5|10531.5|10529.5|10531.5|10530|10530.5|10529|1740
1686144600000|2023-06-07 13:30:00|10531|10529|10531|10529.5|10531.5|10529.5|10530.5|10528.5|870
1686144900000|2023-06-07 13:35:00|10531.5|10529|10530|10528|10531.5|10529.5|10529.5|10528|364
1686145200000|2023-06-07 13:40:00|10529.5|10528.5|10530|10528.5|10530.5|10528.5|10529.5|10528|412
1686145500000|2023-06-07 13:45:00|10530.5|10528|10530.5|10529|10530.5|10529|10529.5|10528|1116
1686145800000|2023-06-07 13:50:00|10530|10528.5|10529|10527|10530|10528.5|10528.5|10526.5|371
1686146100000|2023-06-07 13:55:00|10529.5|10527.5|10529|10527.5|10530|10528.5|10529|10527|19
1686146400000|2023-06-07 14:00:00|10527.5|10526.5|10524|10522|10527.5|10526.5|10524|10522|843
1686146700000|2023-06-07 14:05:00|10524.5|10522.5|10524.5|10523|10527.5|10525.5|10524|10522.5|2237
1686147000000|2023-06-07 14:10:00|10525|10522.5|10524|10522|10525|10522.5|10523|10521.5|954
1686147300000|2023-06-07 14:15:00|10524.5|10522.5|10524.5|10522.5|10525.5|10524|10523.5|10522|365
1686147600000|2023-06-07 14:20:00|10525|10523|10523|10521.5|10525.5|10524|10523|10521.5|178
1686147900000|2023-06-07 14:25:00|10522.5|10521|10522.5|10521|10523|10521.5|10521|10519.5|144
1686148200000|2023-06-07 14:30:00|10523|10521.5|10522.5|10520.5|10523.5|10521.5|10522|10520.5|6
1686148500000|2023-06-07 14:35:00|10523|10521|10523.5|10521.5|10523.5|10522|10522|10520.5|364
1686148800000|2023-06-07 14:40:00|10524|10522|10525.5|10524|10525.5|10524|10523.5|10521.5|21
1686149100000|2023-06-07 14:45:00|10525|10523.5|10525|10523|10525.5|10524|10524|10522|18
1686149400000|2023-06-07 14:50:00|10524.5|10523.5|10524.5|10522.5|10525|10523.5|10523.5|10522|26
1686149700000|2023-06-07 14:55:00|10524|10522|10523.5|10521.5|10524|10522|10523|10521|2
1686150000000|2023-06-07 15:00:00|10523|10522|10523|10521.5|10523.5|10522|10522.5|10521|9
1686150300000|2023-06-07 15:05:00|10523.5|10521|10522|10520.5|10523.5|10521.5|10521.5|10520|493
1686150600000|2023-06-07 15:10:00|10521.5|10520|10522.5|10520.5|10522.5|10520.5|10521|10519.5|633
1693821900000|2023-09-04 10:05:00|10538.5|10537|10539.5|10538|10539.5|10538|10538.5|10537|6685
1693822200000|2023-09-04 10:10:00|10539|10537.5|10538.5|10537|10539|10537.5|10538.5|10537|8808
1693822500000|2023-09-04 10:15:00|10538|10536.5|10538.5|10537|10538.5|10537|10538|10536.5|631
1693822800000|2023-09-04 10:20:00|10539|10537.5|10539.5|10538|10539.5|10538|10538.5|10537|1091
1693823100000|2023-09-04 10:25:00|10539|10537.5|10539|10537.5|10539.5|10538|10539|10537.5|1061
1693823400000|2023-09-04 10:30:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|8263
1693823700000|2023-09-04 10:35:00|||||||||380
1693824000000|2023-09-04 10:40:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|744
1693824300000|2023-09-04 10:45:00|10539|10537.5|10539|10537.5|10539|10537.5|10538.5|10537|994
1693824600000|2023-09-04 10:50:00|||||||||12287
1693824900000|2023-09-04 10:55:00|10539.5||10539||10539.5||10539||4052
1693825200000|2023-09-04 11:00:00|10538.5|10537|10538.5|10537|10539|10537.5|10538.5|10537|5800
1693825500000|2023-09-04 11:05:00|10539|10537.5|10539|10537.5|10539|10537.5|10538.5|10537.5|4575
1693825800000|2023-09-04 11:10:00|||||||||2605
1693826100000|2023-09-04 11:15:00|10538.5|10537|10539|10537.5|10539|10537.5|10538.5|10537|7173
1693826400000|2023-09-04 11:20:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|8911
1693826700000|2023-09-04 11:25:00|||||||||1053
1693827000000|2023-09-04 11:30:00|10538|10536.5|10538.5|10537|10538.5|10537|10538|10536.5|3452
1693827300000|2023-09-04 11:35:00|10538|10536.5|10538.5|10537|10538.5|10537|10538|10536.5|385
1693827600000|2023-09-04 11:40:00|10538|10536.5|10538|10536.5|10538.5|10537|10537.5|10536|3152
1693827900000|2023-09-04 11:45:00|||||||||3272
1693828200000|2023-09-04 11:50:00|||||||||631
1693828500000|2023-09-04 11:55:00|10538.5|10537|10538.5|10537|10538.5|10537|10538|10536.5|44193
1693828800000|2023-09-04 12:00:00|10538|10536.5|10539|10537.5|10539|10537.5|10538|10536.5|12580
1693829100000|2023-09-04 12:05:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537|8095
1693829400000|2023-09-04 12:10:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|3388
1693829700000|2023-09-04 12:15:00|10538|10536.5|10538|10536.5|10538.5|10537|10538|10536.5|1071
1693830000000|2023-09-04 12:20:00|10538.5|10537|10538|10536.5|10538.5|10537|10537.5|10536|19796
1693830300000|2023-09-04 12:25:00|10537.5|10536|10537.5|10536|10537.5|10536|10537.5|10536|6047
1693830600000|2023-09-04 12:30:00|10537|10535.5|10538|10536.5|10538|10536.5|10537|10535.5|9281
1693830900000|2023-09-04 12:35:00|10538.5|10537|10538|10536.5|10538.5|10537|10538|10536.5|4309
1693831200000|2023-09-04 12:40:00|10537.5|10536|10538|10536|10538|10536.5|10537.5|10536|8397
1693831500000|2023-09-04 12:45:00|10537.5|10536.5|10538|10536.5|10538|10536.5|10537.5|10536|2312
1693831800000|2023-09-04 12:50:00|10538.5|10537|10538|10536|10538.5|10537|10537.5|10536|4650
1693832100000|2023-09-04 12:55:00|10537.5|10536.5|10538.5|10537|10538.5|10537|10537.5|10536.5|6874
1693832400000|2023-09-04 13:00:00|10538|10536.5|10538.5|10536.5|10538.5|10537|10538|10536.5|11026
1693832700000|2023-09-04 13:05:00|10538|10537|10538|10536|10538.5|10537|10537.5|10536|7082
1693833000000|2023-09-04 13:10:00|10537.5|10536.5|10537.5|10536|10538|10536.5|10537|10535.5|18721
1693833300000|2023-09-04 13:15:00|10537|10535.5|10536.5|10535|10537.5|10536|10536.5|10535|2654
1693833600000|2023-09-04 13:20:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|34451
1693833900000|2023-09-04 13:25:00|10536|10534.5|10537|10535.5|10537|10535.5|10536|10534.5|19940
1693834200000|2023-09-04 13:30:00|10536.5|10535|10536.5|10535|10537|10535.5|10536|10534.5|6515
1693834500000|2023-09-04 13:35:00|10536|10534.5|10535.5|10534|10536|10534.5|10535.5|10534|14676
1693834800000|2023-09-04 13:40:00|10535|10533.5|10535|10533.5|10536|10534.5|10535|10533.5|2700
1693835100000|2023-09-04 13:45:00|10535.5|10534|10536.5|10535|10537|10535.5|10535|10533.5|7771
1693835400000|2023-09-04 13:50:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|2746
1693835700000|2023-09-04 13:55:00|10537|10535.5|10537|10535.5|10537|10535.5|10536.5|10535|8250
1693836000000|2023-09-04 14:00:00|10536.5|10535|10536.5|10535|10536.5|10535|10536.5|10535|2333
1693836300000|2023-09-04 14:05:00|10537|10535.5|10537|10535.5|10537|10535.5|10536.5|10535|4734
1693836600000|2023-09-04 14:10:00|10537.5|10535|10537.5|10536|10537.5|10536|10537|10535|2989
1693836900000|2023-09-04 14:15:00|10537|10535.5|10537|10535.5|10537.5|10536|10537|10535.5|4400
1693837200000|2023-09-04 14:20:00|10537.5|10536|10537.5|10536|10537.5|10536|10537.5|10536|9741
1693837500000|2023-09-04 14:25:00|10537|10535.5|10538|10536.5|10538|10536.5|10537|10535.5|6242
1693837800000|2023-09-04 14:30:00|10537.5|10536|10537.5|10536|10537.5|10536|10537.5|10536|15729
1693838100000|2023-09-04 14:35:00|10537|10535.5|10537.5|10536|10537.5|10536|10537|10535.5|3357
1693838400000|2023-09-04 14:40:00|10537|10535.5|10537|10535.5|10537.5|10536|10537|10535.5|6634
1693838700000|2023-09-04 14:45:00|10537.5|10536|10537.5|10536|10537.5|10536|10537|10535.5|4461
1693839000000|2023-09-04 14:50:00|10538|10536.5|10537.5|10536|10538|10536.5|10537.5|10536|3634
1693839300000|2023-09-04 14:55:00|10537|10535.5|10537|10535.5|10537|10535.5|10537|10535.5|4704
1693839600000|2023-09-04 15:00:00|10536.5|10535|10536.5|10535|10537|10535.5|10536.5|10535|2169
1693839900000|2023-09-04 15:05:00|10537|10534.5|10536.5|10535|10537|10535.5|10536.5|10534.5|4555
1693840200000|2023-09-04 15:10:00|10536|10534.5|10536.5|10535|10537|10535.5|10536|10534.5|5328
1693840500000|2023-09-04 15:15:00|||||||||4069
1693840800000|2023-09-04 15:20:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|8184
1693841100000|2023-09-04 15:25:00|10536|10534.5|10536|10534.5|10536.5|10535|10536|10534.5|790
1693841400000|2023-09-04 15:30:00|10536.5|10535|10536.5|10534.5|10536.5|10535|10536.5|10534.5|260
1693841700000|2023-09-04 15:35:00|10536|10535|10536|10534.5|10536.5|10535|10536|10534.5|550
1693842000000|2023-09-04 15:40:00|||||||||262
1693842300000|2023-09-04 15:45:00|||||||||4272
1693842600000|2023-09-04 15:50:00|||||||||151
1693842900000|2023-09-04 15:55:00|||||||||486
1693843200000|2023-09-04 16:00:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|872
1693843500000|2023-09-04 16:05:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|1688
1693843800000|2023-09-04 16:10:00|10535.5|10534|10535.5|10534|10536|10534.5|10535.5|10534|1846
1693844100000|2023-09-04 16:15:00|||||||||77
1693844400000|2023-09-04 16:20:00|||||||||24
1693844700000|2023-09-04 16:25:00|||||||||5507
1693845000000|2023-09-04 16:30:00|||||||||3521
1693845300000|2023-09-04 16:35:00|||||||||134
1693845600000|2023-09-04 16:40:00|||||||||87
1693845900000|2023-09-04 16:45:00|||||||||260
1693846200000|2023-09-04 16:50:00|||||||||113
1693846500000|2023-09-04 16:55:00|||||||||272
1693846800000|2023-09-04 17:00:00|||||||||15
1693847100000|2023-09-04 17:05:00|||||||||17
1693847400000|2023-09-04 17:10:00|||||||||6
1693847700000|2023-09-04 17:15:00|||||||||182
1693848000000|2023-09-04 17:20:00|||||||||6
1693848300000|2023-09-04 17:25:00|||||||||4
1693848600000|2023-09-04 17:30:00|||||||||7
1693848900000|2023-09-04 17:35:00|||||||||4
1693849200000|2023-09-04 17:40:00|||||||||6
1693849500000|2023-09-04 17:45:00|||||||||5
1693849800000|2023-09-04 17:50:00|||||||||6
1693850100000|2023-09-04 17:55:00|||||||||4
1693850400000|2023-09-04 18:00:00|||||||||7
1693850700000|2023-09-04 18:05:00|||||||||4
1693851000000|2023-09-04 18:10:00|||||||||6
1693851300000|2023-09-04 18:15:00|||||||||5
1693851600000|2023-09-04 18:20:00|||||||||7
1693851900000|2023-09-04 18:25:00|||||||||4
1693852200000|2023-09-04 18:30:00|||||||||8
1693852500000|2023-09-04 18:35:00|||||||||4
1693852800000|2023-09-04 18:40:00|10536|10534.5|10536|10534.5|10536|10534.5|10536|10534.5|317
1693853100000|2023-09-04 18:45:00|||||||||5
1693853400000|2023-09-04 18:50:00|||||||||8
1693853700000|2023-09-04 18:55:00|||||||||4
1693854000000|2023-09-04 19:00:00|||||||||7
1693854300000|2023-09-04 19:05:00|||||||||10
1693854600000|2023-09-04 19:10:00|||||||||6
1693854900000|2023-09-04 19:15:00|||||||||5
1693855200000|2023-09-04 19:20:00|||||||||8
1693855500000|2023-09-04 19:25:00|||||||||7
1693855800000|2023-09-04 19:30:00|||||||||6
1693856100000|2023-09-04 19:35:00|||||||||6
1693856400000|2023-09-04 19:40:00|||||||||7
1693856700000|2023-09-04 19:45:00|||||||||28
1693857000000|2023-09-04 19:50:00|||||||||8
1693857300000|2023-09-04 19:55:00|||||||||185
1693872900000|2023-09-05 00:15:00|10536.5||10536||10536.5||10536||196
1693873200000|2023-09-05 00:20:00||10534||10534.5||10534.5||10534|53
1693873500000|2023-09-05 00:25:00||10534||10534.5||10534.5||10534|30
1693873800000|2023-09-05 00:30:00|||||||||65
1693874400000|2023-09-05 00:40:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|2
1693874700000|2023-09-05 00:45:00|||||||||26
1693875300000|2023-09-05 00:55:00|10536.5|10535|10536.5|10535|10536.5|10535|10536.5|10535|2
1693875600000|2023-09-05 01:00:00|10537|10535.5|10537|10535|10537|10535.5|10537|10535|249
1693876800000|2023-09-05 01:20:00|10537.5|10535.5|10537.5|10536|10537.5|10536|10537.5|10535.5|13
1693877100000|2023-09-05 01:25:00|10537|10535.5|10537|10535.5|10537|10536|10537|10535.5|1
1693877700000|2023-09-05 01:35:00|10537.5|10536|10537.5|10536|10537.5|10536|10537.5|10536|119
1693878000000|2023-09-05 01:40:00|10537|10535.5|10537|10535.5|10537|10535.5|10537|10535.5|1086
1693878300000|2023-09-05 01:45:00|10537.5||10537||10537.5||10537||16
1693879500000|2023-09-05 02:05:00|||||||||13
1693879800000|2023-09-05 02:10:00|10537.5|10536|10537.5|10535.5|10537.5|10536|10537.5|10535.5|323
1693880100000|2023-09-05 02:15:00||10536||10536||10536||10536|3
1693880700000|2023-09-05 02:25:00||10535.5||10535.5||10535.5||10535.5|4676
1693882200000|2023-09-05 02:50:00|10538|10536|10538|10536|10538|10536|10538|10536|359
1693882500000|2023-09-05 02:55:00||10536.5||10536.5||10536.5||10536.5|91
1693882800000|2023-09-05 03:00:00|||||||||51
1693883100000|2023-09-05 03:05:00|10537.5|10536|10538|10536.5|10538|10536.5|10537.5|10536|0
1693884000000|2023-09-05 03:20:00||10536||10536.5||10536.5||10536|34
1693884300000|2023-09-05 03:25:00|||||||||1
1693884900000|2023-09-05 03:35:00|||||||||2
1693885200000|2023-09-05 03:40:00|||||||||1
1693885500000|2023-09-05 03:45:00|||||||||219
1693885800000|2023-09-05 03:50:00|||||||||1
1693887000000|2023-09-05 04:10:00|||||||||1
1693888200000|2023-09-05 04:30:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|365
1693888500000|2023-09-05 04:35:00|||||||||3
1693889100000|2023-09-05 04:45:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|15
1693889700000|2023-09-05 04:55:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|147
1693890000000|2023-09-05 05:00:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|137
1693890300000|2023-09-05 05:05:00|10538.5|10536|10538|10536|10538.5|10536|10538|10536|175
1693890900000|2023-09-05 05:15:00|||||||||91
1693891500000|2023-09-05 05:25:00|||||||||29
1693891800000|2023-09-05 05:30:00|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|6
1693892400000|2023-09-05 05:40:00|10537|10536|10537.5|10536|10537.5|10536|10537|10536|415
1693893000000|2023-09-05 05:50:00|10538|10535.5|10538|10536.5|10538|10536.5|10537.5|10535.5|197
1693893300000|2023-09-05 05:55:00|10537.5|10536|10537.5|10536|10538|10536.5|10537|10535.5|199
1693893600000|2023-09-05 06:00:00|10537|10535.5|10535.5|10534|10537|10536|10535.5|10533.5|1055
1693893900000|2023-09-05 06:05:00|10534.5|10533|10535|10533.5|10535.5|10534|10534|10532.5|1189
1693894200000|2023-09-05 06:10:00|10535.5|10534|10535.5|10533.5|10535.5|10534|10535|10533.5|773
1693894500000|2023-09-05 06:15:00|10535|10534|10535|10533.5|10535|10534|10535|10533.5|318
1693894800000|2023-09-05 06:20:00|||||||||1181
1693895100000|2023-09-05 06:25:00|10534.5|10533|10534.5|10533|10535|10533.5|10534.5|10533|703
1693895400000|2023-09-05 06:30:00|10535|10533.5|10535|10533|10535.5|10534|10534.5|10533|1131
1693895700000|2023-09-05 06:35:00|10534.5|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|566
1693896000000|2023-09-05 06:40:00|10534|10532.5|10533.5|10532|10534|10532.5|10533|10531.5|11235
1693896300000|2023-09-05 06:45:00|10533|10531.5|10533|10531.5|10533.5|10532|10533|10531.5|8177
1693896600000|2023-09-05 06:50:00|10533.5|10532|10533.5|10532|10533.5|10532|10533|10531.5|2623
1693896900000|2023-09-05 06:55:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|841
1693897200000|2023-09-05 07:00:00|10533.5|10532|10533|10531.5|10533.5|10532|10532|10530.5|6551
1693897500000|2023-09-05 07:05:00|10533.5|10532|10534.5|10533|10534.5|10533|10533.5|10532|11561
1693897800000|2023-09-05 07:10:00|10534|10532.5|10535.5|10534|10535.5|10534|10534|10532.5|786
1693898100000|2023-09-05 07:15:00|10536|10534.5|10536.5|10535|10537|10535.5|10536|10534.5|4466
1693898400000|2023-09-05 07:20:00|10536|10534.5|10535.5|10534|10536.5|10535|10535.5|10534|5925
1693898700000|2023-09-05 07:25:00|10535|10533.5|10535|10533.5|10535.5|10534|10535|10533.5|2425
1693899000000|2023-09-05 07:30:00|10535.5|10534|10536|10534.5|10536.5|10535|10535|10533.5|7715
1693899300000|2023-09-05 07:35:00|10536.5|10535|10537|10535.5|10537.5|10536|10536|10534.5|5304
1693899600000|2023-09-05 07:40:00|10536.5|10535|10536.5|10535|10536.5|10535.5|10536|10534.5|3569
1693899900000|2023-09-05 07:45:00|10537|10535.5|10537.5|10536|10538|10536.5|10536.5|10535|17386
1693900200000|2023-09-05 07:50:00|10538|10536.5|10539|10537.5|10540|10538.5|10538|10536.5|35109
1693900500000|2023-09-05 07:55:00|10538.5|10537|10539.5|10538|10539.5|10538|10538.5|10537|4371
1693900800000|2023-09-05 08:00:00|10538.5|10537|10539|10537.5|10539|10537.5|10537|10535.5|11924
1693901100000|2023-09-05 08:05:00|10539.5|10538|10539.5|10538|10540.5|10539|10539|10537.5|7975
1693901400000|2023-09-05 08:10:00|10539|10537.5|10539|10537.5|10539|10537.5|10538.5|10537|2322
1693901700000|2023-09-05 08:15:00|10538.5|10537|10538.5|10537|10539|10537.5|10538.5|10537|6267
1693902000000|2023-09-05 08:20:00|10539|10537.5|10539|10537.5|10539.5|10538|10538.5|10537|8905
1693902300000|2023-09-05 08:25:00|10538.5|10537|10538.5|10537|10539.5|10538|10538.5|10537|1607
1693902600000|2023-09-05 08:30:00|10538|10536.5|10538|10536.5|10538.5|10537|10537.5|10536|9428
1693902900000|2023-09-05 08:35:00|10537.5|10536|10537.5|10536|10538|10536.5|10537|10535.5|1822
1693903200000|2023-09-05 08:40:00|10538|10536.5|10537|10535.5|10538|10536.5|10537|10535.5|8910
1693903500000|2023-09-05 08:45:00|10537.5|10536|10538.5|10537|10538.5|10537|10537.5|10536|16400
1693903800000|2023-09-05 08:50:00|10538|10536.5|10538.5|10537|10539.5|10538|10538|10536.5|14194
1693904100000|2023-09-05 08:55:00|10538|10536.5|10537.5|10536|10538.5|10537|10537.5|10536|3169
1693904400000|2023-09-05 09:00:00|10537|10535.5|10537|10535.5|10537|10536|10536.5|10535|5481
1693904700000|2023-09-05 09:05:00|10536.5|10535|10537|10535.5|10538|10536.5|10536.5|10535|5140
1693905000000|2023-09-05 09:10:00|10536.5|10535|10537|10535.5|10537.5|10536|10536.5|10535|7724
1693905300000|2023-09-05 09:15:00|10536.5|10535|10535.5|10534|10536.5|10535|10535.5|10534|8435
1693905600000|2023-09-05 09:20:00|10536|10534.5|10536.5|10535|10536.5|10535|10535.5|10534|5918
1693905900000|2023-09-05 09:25:00|10536|10534.5|10536|10534.5|10536.5|10535|10535.5|10534|5142
1693906200000|2023-09-05 09:30:00|||||||||2043
1693906500000|2023-09-05 09:35:00|10536.5|10535|10537|10535.5|10537.5|10536|10536|10534.5|24959
1693906800000|2023-09-05 09:40:00|10536.5|10535|10536|10534|10537|10535.5|10535.5|10534|3738
1693907100000|2023-09-05 09:45:00|10535.5|10534.5|10535|10533.5|10536|10534.5|10534.5|10533|4174
1693907400000|2023-09-05 09:50:00|10534.5|10533|10534.5|10533|10535|10533.5|10534|10532.5|6402
1693907700000|2023-09-05 09:55:00|10534|10532.5|10534|10532.5|10534.5|10533|10534|10532.5|18017
1693908000000|2023-09-05 10:00:00|10534.5|10533|10533.5|10532|10534.5|10533|10533.5|10532|4551
1693908300000|2023-09-05 10:05:00|10534|10532.5|10534|10532|10534|10532.5|10533.5|10532|2922
1693908600000|2023-09-05 10:10:00|10533.5|10532.5|10534|10532.5|10534|10532.5|10533.5|10532|2270
1693908900000|2023-09-05 10:15:00|10534.5|10533|10535|10533.5|10535|10533.5|10534|10532.5|3033
1693909200000|2023-09-05 10:20:00|10534.5|10533|10534.5|10533|10535|10533.5|10534.5|10533|14704
1693909500000|2023-09-05 10:25:00|10535|10533.5|10534.5|10533|10535|10533.5|10534|10532.5|3031
1693909800000|2023-09-05 10:30:00|||||||||417
1693910100000|2023-09-05 10:35:00|10534|10532.5|10534|10532.5|10534.5|10533|10534|10532.5|8106
1693910400000|2023-09-05 10:40:00|10534.5|10533|10534|10532.5|10534.5|10533|10534|10532.5|5356
1693910700000|2023-09-05 10:45:00|10534.5|10533|10535|10533.5|10535|10533.5|10534.5|10533|4249
1693911000000|2023-09-05 10:50:00|10534.5|10533|10534.5|10533|10535|10533|10534.5|10533|2493
1693911300000|2023-09-05 10:55:00|10534|10532.5|10533.5|10532|10534|10532.5|10533|10531|10735
1693911600000|2023-09-05 11:00:00|10533|10531.5|10533.5|10532|10534|10532.5|10533|10531.5|9676
1693911900000|2023-09-05 11:05:00|10533|10531.5|10533.5|10532|10534|10532|10533|10531.5|5934
1693912200000|2023-09-05 11:10:00|10534|10532.5|10534.5|10533|10534.5|10533|10533.5|10532.5|5618
1693912500000|2023-09-05 11:15:00|10534|10532.5|10533.5|10532|10534.5|10533|10533|10531.5|3342
1693912800000|2023-09-05 11:20:00|10533|10531.5|10533|10531.5|10533.5|10532|10533|10531.5|1184
1693913100000|2023-09-05 11:25:00|10533.5|10532|10533.5|10532|10533.5|10532|10533|10531.5|2556
1693913400000|2023-09-05 11:30:00|10534|10532.5|10534|10532.5|10534.5|10533|10534|10532.5|3252
1693913700000|2023-09-05 11:35:00|10533.5|10532|10533.5|10532|10534|10532.5|10533.5|10532|2158
1693914000000|2023-09-05 11:40:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|1107
1693914300000|2023-09-05 11:45:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|1551
1693914600000|2023-09-05 11:50:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|1825
1693914900000|2023-09-05 11:55:00|10534|10532.5|10534|10532.5|10534|10532.5|10533.5|10532|7887
1693915200000|2023-09-05 12:00:00||10532||10532.5||10532.5||10532|7734
1693915500000|2023-09-05 12:05:00|10534.5|10533|10534.5|10533|10534.5|10533|10534.5|10532.5|4158
1693915800000|2023-09-05 12:10:00|10534|10532.5|10533.5|10532|10534.5|10533|10533.5|10532|3417
1693916100000|2023-09-05 12:15:00|10534|10532.5|10534|10532.5|10534|10532.5|10533.5|10532|7371
1693916400000|2023-09-05 12:20:00|10533.5|10532|10534|10532.5|10534|10532.5|10533.5|10532|5692
1693916700000|2023-09-05 12:25:00|10533.5|10532|10534.5|10533|10534.5|10533|10533.5|10532|2418
1693917000000|2023-09-05 12:30:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|14091
1693917300000|2023-09-05 12:35:00|||||||||6599
1693917600000|2023-09-05 12:40:00|10534|10532.5|10536.5|10535|10536.5|10535|10534|10532.5|3300
1693917900000|2023-09-05 12:45:00|10536|10534.5|10537|10535.5|10537|10535.5|10536|10534.5|3420
1693918200000|2023-09-05 12:50:00|10536.5|10535|10536.5|10535|10537.5|10536|10536.5|10535|5806
1693918500000|2023-09-05 12:55:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|1443
1693918800000|2023-09-05 13:00:00|10537|10535.5|10536|10534.5|10537|10535.5|10536|10534.5|2390
1693919100000|2023-09-05 13:05:00|10536.5|10534|10535|10533.5|10536.5|10534.5|10535|10533.5|3547
1693919400000|2023-09-05 13:10:00|10534.5|10533|10533.5|10532|10535|10533.5|10533.5|10532|14460
1693919700000|2023-09-05 13:15:00|10534|10532.5|10534|10532.5|10534|10532.5|10533.5|10532|3967
1693920000000|2023-09-05 13:20:00|10534.5|10533|10535|10533.5|10535|10533.5|10534.5|10533|2667
1693920300000|2023-09-05 13:25:00|10535.5|10534|10535|10533.5|10536|10534.5|10535|10533.5|6315
1693920600000|2023-09-05 13:30:00|10535.5|10534|10535|10533.5|10535.5|10534|10534.5|10533|4438
1693920900000|2023-09-05 13:35:00|10535.5|10534|10535.5|10534|10536|10534.5|10535|10533.5|2111
1693921200000|2023-09-05 13:40:00|10536|10534.5|10535|10533.5|10536|10534.5|10535|10533.5|2596
1693921500000|2023-09-05 13:45:00|10535.5|10534|10535|10533|10536|10534.5|10534.5|10533|3629
1693921800000|2023-09-05 13:50:00|10534.5|10533.5|10534.5|10533|10535|10533.5|10534|10532.5|12480
1693922100000|2023-09-05 13:55:00|10534|10532.5|10534.5|10533|10535|10533.5|10534|10532.5|4194
1693922400000|2023-09-05 14:00:00|10534|10532.5|10534|10532|10534.5|10533|10533.5|10532|3086
1693922700000|2023-09-05 14:05:00|10534.5|10532.5|10534|10532.5|10534.5|10533|10534|10532|5789
1693923000000|2023-09-05 14:10:00|10533.5|10532|10534.5|10533|10534.5|10533|10533.5|10532|7173
1693923300000|2023-09-05 14:15:00|10534|10532.5|10534|10532.5|10535|10533.5|10534|10532.5|12476
1693923600000|2023-09-05 14:20:00|10533.5|10532|10534|10532.5|10534|10532.5|10533.5|10532|3358
1693923900000|2023-09-05 14:25:00|10534.5|10533|10535|10533.5|10535.5|10534|10534.5|10533|2634
1693924200000|2023-09-05 14:30:00|10534.5|10533|10534.5|10533|10535|10533|10534.5|10533|3671
1693924500000|2023-09-05 14:35:00|10534|10532.5|10534.5|10533|10535|10533.5|10534|10532.5|2928
1693924800000|2023-09-05 14:40:00|10535|10533.5|10533|10531.5|10535|10533.5|10533|10531.5|2492
1693925100000|2023-09-05 14:45:00|10532.5|10531|10533.5|10532|10533.5|10532|10532.5|10531|3594
1693925400000|2023-09-05 14:50:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|3429
1693925700000|2023-09-05 14:55:00|10533|10531.5|10533|10531.5|10533|10532|10532.5|10531|11984
1693926000000|2023-09-05 15:00:00|10532.5|10531|10533.5|10532|10534|10532.5|10532.5|10531|3949
1693926300000|2023-09-05 15:05:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|4890
1693926600000|2023-09-05 15:10:00|10533|10531.5|10533|10531.5|10533.5|10532|10533|10531|6973
1693926900000|2023-09-05 15:15:00|10533.5|10532|10533.5|10532|10533.5|10532|10533|10531.5|3744
1693927200000|2023-09-05 15:20:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|6593
1693927500000|2023-09-05 15:25:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|3525
1693927800000|2023-09-05 15:30:00|10534|10532.5|10533.5|10532|10534.5|10533|10533.5|10532|1787
1693928100000|2023-09-05 15:35:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|3507
1693928400000|2023-09-05 15:40:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|1331
1693928700000|2023-09-05 15:45:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|2982
1693929000000|2023-09-05 15:50:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|1670
1693929300000|2023-09-05 15:55:00|10532.5|10531|10533|10531|10533|10531.5|10532.5|10531|3446
1693929600000|2023-09-05 16:00:00||10531.5||10531.5||10531.5||10531.5|1411
1693929900000|2023-09-05 16:05:00|10532.5|10531|10533|10531.5|10533|10531.5|10532.5|10531|422
1693930200000|2023-09-05 16:10:00|10532.5|10531|10532|10530.5|10532.5|10531|10532|10530.5|6658
1693930500000|2023-09-05 16:15:00|10532.5|10531|10532|10530.5|10532.5|10531|10532|10530.5|2794
1693930800000|2023-09-05 16:20:00|10532.5|10531|10532.5|10531|10532.5|10531|10532|10530.5|4784
1693931100000|2023-09-05 16:25:00|10532|10530.5|10532|10530.5|10532.5|10531|10532|10530.5|2242
1693931400000|2023-09-05 16:30:00|10531.5|10530|10532.5|10531|10532.5|10531|10531.5|10530|2922
1693931700000|2023-09-05 16:35:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|202
1693932000000|2023-09-05 16:40:00|10532.5|10531|10532.5|10531|10533|10531.5|10532.5|10531|898
1693932300000|2023-09-05 16:45:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531|955
1693932600000|2023-09-05 16:50:00|||||||||442
1693932900000|2023-09-05 16:55:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|4251
1693933200000|2023-09-05 17:00:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|2285
1693933500000|2023-09-05 17:05:00|10531.5|10530|10531.5|10530|10532|10530.5|10531.5|10530|174
1693933800000|2023-09-05 17:10:00|10531|10529.5|10530.5|10529|10531|10530|10530.5|10529|674
1693934100000|2023-09-05 17:15:00|10530|10528.5|10530|10528.5|10530.5|10529|10530|10528.5|985
1693934400000|2023-09-05 17:20:00|||||||||515
1693934700000|2023-09-05 17:25:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|240
1693935000000|2023-09-05 17:30:00|||||||||13
1693935300000|2023-09-05 17:35:00|||||||||39
1693935600000|2023-09-05 17:40:00|||||||||102
1693935900000|2023-09-05 17:45:00|||||||||19
1693936200000|2023-09-05 17:50:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|135
1693936500000|2023-09-05 17:55:00|||||||||131
1693936800000|2023-09-05 18:00:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|23
1693937100000|2023-09-05 18:05:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10528|158
1693937400000|2023-09-05 18:10:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|15
1693937700000|2023-09-05 18:15:00||10528||10528.5||10528.5||10528|49
1693938000000|2023-09-05 18:20:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10528|146
1693938300000|2023-09-05 18:25:00|10530|10528.5|10530|10528.5|10530.5|10529|10530|10528.5|98
1693938600000|2023-09-05 18:30:00|||||||||8
1693938900000|2023-09-05 18:35:00|||||||||156
1693939200000|2023-09-05 18:40:00|||||||||48
1693939500000|2023-09-05 18:45:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|80
1693939800000|2023-09-05 18:50:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|326
1693940100000|2023-09-05 18:55:00|10530.5||10530||10530.5||10530||686
1693940400000|2023-09-05 19:00:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|51
1693940700000|2023-09-05 19:05:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|43
1693941000000|2023-09-05 19:10:00|||||||||8
1693941300000|2023-09-05 19:15:00|||||||||123
1693941600000|2023-09-05 19:20:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|30
1693941900000|2023-09-05 19:25:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|213
1693942200000|2023-09-05 19:30:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|65
1693942500000|2023-09-05 19:35:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|74
1693942800000|2023-09-05 19:40:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|34
1693943100000|2023-09-05 19:45:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|15
1693943400000|2023-09-05 19:50:00|10530.5|10529|10530.5|10529|10530.5|10529|10530|10528.5|71
1693943700000|2023-09-05 19:55:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529|190
1693959300000|2023-09-06 00:15:00|10530.5|10528.5|10531.5|10530|10531.5|10530|10530|10528.5|469
1693959600000|2023-09-06 00:20:00|10531|10529.5|10531.5|10530|10531.5|10530|10531|10529.5|134
1693959900000|2023-09-06 00:25:00|10531|10529.5|10531.5|10530|10531.5|10530|10531|10529.5|14
1693960200000|2023-09-06 00:30:00|10532|10530.5|10531|10529.5|10532|10530.5|10531|10529|259
1693960500000|2023-09-06 00:35:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|50
1693960800000|2023-09-06 00:40:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|176
1693961400000|2023-09-06 00:50:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|14
1693961700000|2023-09-06 00:55:00|10531.5||10531||10531.5||10531||12
1693962300000|2023-09-06 01:05:00||10529||10529.5||10529.5||10529|0
1693963200000|2023-09-06 01:20:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|3
1693963500000|2023-09-06 01:25:00|10531|10529.5|10530.5|10528.5|10531|10529.5|10530|10528.5|81
1693963800000|2023-09-06 01:30:00|10530|10529|10530.5|10529|10530.5|10529|10530|10528.5|104
1693964100000|2023-09-06 01:35:00|||||||||166
1693964700000|2023-09-06 01:45:00|||||||||15
1693965000000|2023-09-06 01:50:00|10531|10529.5|10531|10529.5|10531|10529.5|10530.5|10529|32
1693965600000|2023-09-06 02:00:00|||||||||6
1693965900000|2023-09-06 02:05:00|10531.5|10530|10531.5|10530|10532|10530.5|10531.5|10530|87
1693966500000|2023-09-06 02:15:00||10529.5||10530||10530||10529.5|15
1693966800000|2023-09-06 02:20:00|||||||||10
1693967100000|2023-09-06 02:25:00|||||||||8
1693967400000|2023-09-06 02:30:00|||||||||1
1693968900000|2023-09-06 02:55:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|13
1693969200000|2023-09-06 03:00:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|36
1693969500000|2023-09-06 03:05:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|73
1693969800000|2023-09-06 03:10:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530|5
1693970400000|2023-09-06 03:20:00|||||||||28
1693970700000|2023-09-06 03:25:00|||||||||10
1693971000000|2023-09-06 03:30:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|115
1693972200000|2023-09-06 03:50:00|||||||||1
1693972500000|2023-09-06 03:55:00|10532|10530.5|10532|10530.5|10532.5|10531|10532|10530.5|154
1693972800000|2023-09-06 04:00:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|0
1693974000000|2023-09-06 04:20:00|||||||||12
1693974600000|2023-09-06 04:30:00|||||||||15
1693975200000|2023-09-06 04:40:00|||||||||7
1693975800000|2023-09-06 04:50:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|175
1693976400000|2023-09-06 05:00:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|119
1693976700000|2023-09-06 05:05:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|337
1693977000000|2023-09-06 05:10:00|||||||||1
1693977600000|2023-09-06 05:20:00|||||||||1
1693977900000|2023-09-06 05:25:00|10532.5|10531|10533|10531.5|10533|10531.5|10532.5|10531|690
1693978200000|2023-09-06 05:30:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|328
1693978500000|2023-09-06 05:35:00|||||||||22
1693978800000|2023-09-06 05:40:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|18
1693979100000|2023-09-06 05:45:00|10533.5|10532|10534|10532.5|10534|10532.5|10533.5|10532|259
1693979400000|2023-09-06 05:50:00|10533.5|10532|10534|10532.5|10534|10532.5|10533.5|10532|180
1693979700000|2023-09-06 05:55:00|10534.5|10533|10534.5|10533|10535|10533.5|10534|10533|158
1693980000000|2023-09-06 06:00:00|10534|10532.5|10535|10533.5|10536|10534.5|10534|10532.5|1333
1693980300000|2023-09-06 06:05:00|10535.5|10534|10534.5|10533|10536|10534|10534.5|10533|720
1693980600000|2023-09-06 06:10:00|10534|10532.5|10534.5|10533|10534.5|10533|10533.5|10532|2241
1693980900000|2023-09-06 06:15:00|10534|10532.5|10533|10531.5|10534|10532.5|10533|10531.5|815
1693981200000|2023-09-06 06:20:00|10532.5|10531|10531.5|10530|10533|10531.5|10531.5|10530|1216
1693981500000|2023-09-06 06:25:00|10531|10529.5|10532|10530.5|10532.5|10531|10531|10529.5|2390
1693981800000|2023-09-06 06:30:00|10531.5|10530|10530.5|10529|10531.5|10530|10530.5|10529|1411
1693982100000|2023-09-06 06:35:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|2073
1693982400000|2023-09-06 06:40:00|10530|10528.5|10530|10528.5|10530.5|10529|10529.5|10528|1432
1693982700000|2023-09-06 06:45:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|2938
1693983000000|2023-09-06 06:50:00|10529.5|10528|10529.5|10528|10530|10528.5|10529|10527.5|2984
1693983300000|2023-09-06 06:55:00|10529|10527.5|10529|10527.5|10529.5|10528|10528.5|10527|2514
1693983600000|2023-09-06 07:00:00|10528.5|10527|10529|10527.5|10529.5|10528|10528.5|10526.5|4592
1693983900000|2023-09-06 07:05:00|10528.5|10527|10528.5|10526.5|10528.5|10527|10527.5|10526|3838
1693984200000|2023-09-06 07:10:00|10528|10527|10527|10525|10528.5|10527|10526.5|10525|6362
1693984500000|2023-09-06 07:15:00|10526.5|10525.5|10527|10525.5|10527.5|10526|10522|10520.5|12621
1693984800000|2023-09-06 07:20:00|10527.5|10526|10526.5|10525|10527.5|10526|10525.5|10524|9860
1693985100000|2023-09-06 07:25:00|10526|10524.5|10527.5|10526|10528|10526.5|10526|10524.5|4311
1693985400000|2023-09-06 07:30:00|10527|10525.5|10526|10524.5|10527|10525.5|10525.5|10524|3920
1693985700000|2023-09-06 07:35:00|10525.5|10524|10527|10525.5|10527.5|10526|10525.5|10524|3314
1693986000000|2023-09-06 07:40:00|10526.5|10525|10526|10524.5|10526.5|10525|10525.5|10524|4890
1693986300000|2023-09-06 07:45:00|10526.5|10524|10525|10523.5|10526.5|10524.5|10525|10523.5|2852
1693986600000|2023-09-06 07:50:00|10525.5|10524|10525.5|10524|10525.5|10524|10525|10523.5|5262
1693986900000|2023-09-06 07:55:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|1881
1693987200000|2023-09-06 08:00:00|10526.5|10525|10527|10525.5|10527.5|10526|10526.5|10525|2352
1693987500000|2023-09-06 08:05:00|10527.5|10526|10527|10525.5|10528|10526.5|10527|10525.5|1817
1693987800000|2023-09-06 08:10:00|10526.5|10525|10526|10524.5|10527|10525.5|10526|10524.5|7722
1693988100000|2023-09-06 08:15:00|10526.5|10525|10526.5|10525|10527|10525.5|10526|10524.5|3383
1693988400000|2023-09-06 08:20:00|10527|10525.5|10528|10526.5|10528|10526.5|10526.5|10525|9258
1693988700000|2023-09-06 08:25:00|10527.5|10526|10529|10527.5|10529|10527.5|10527.5|10526|5043
1693989000000|2023-09-06 08:30:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|2210
1693989300000|2023-09-06 08:35:00|10529|10527.5|10529.5|10528|10530|10528.5|10529|10527.5|1692
1693989600000|2023-09-06 08:40:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10528|3182
1693989900000|2023-09-06 08:45:00|10530|10528.5|10531|10529.5|10531|10529.5|10529.5|10528|4403
1693990200000|2023-09-06 08:50:00|10531.5|10530|10531|10529.5|10531.5|10530|10530.5|10529|3023
1693990500000|2023-09-06 08:55:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|683
1693990800000|2023-09-06 09:00:00|10531.5|10530|10531.5|10530|10531.5|10530|10531|10529.5|2117
1693991100000|2023-09-06 09:05:00|10531|10529.5|10531|10529.5|10531.5|10530|10530.5|10529|7564
1693991400000|2023-09-06 09:10:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|1703
1693991700000|2023-09-06 09:15:00|10530.5|10529|10530.5|10529|10530.5|10529|10529.5|10528|9151
1693992000000|2023-09-06 09:20:00|10531|10529.5|10529.5|10528|10531|10529.5|10529|10527.5|10771
1693992300000|2023-09-06 09:25:00|10529|10527.5|10528.5|10527|10529.5|10528|10528.5|10527|2914
1693992600000|2023-09-06 09:30:00|10529|10527.5|10529.5|10528|10529.5|10528|10528.5|10527|1063
1693992900000|2023-09-06 09:35:00|10529|10527.5|10530|10528.5|10530|10528.5|10529|10527.5|4095
1693993200000|2023-09-06 09:40:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10528|1325
1693993500000|2023-09-06 09:45:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10528|3316
1693993800000|2023-09-06 09:50:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|1909
1693994100000|2023-09-06 09:55:00|10529.5|10528|10529.5|10528|10529.5|10528|10529|10527.5|3139
1693994400000|2023-09-06 10:00:00|||||||||355
1693994700000|2023-09-06 10:05:00|||||||||1568
1693995000000|2023-09-06 10:10:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|1665
1693995300000|2023-09-06 10:15:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10528|621
1693995600000|2023-09-06 10:20:00|||||||||2598
1693995900000|2023-09-06 10:25:00|||||||||303
1693996200000|2023-09-06 10:30:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|1856
1693996500000|2023-09-06 10:35:00|||||||||2068
1693996800000|2023-09-06 10:40:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|1775
1693997100000|2023-09-06 10:45:00||10527.5||10528||10528||10527.5|1320
1693997400000|2023-09-06 10:50:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|1717
1693997700000|2023-09-06 10:55:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|1801
1693998000000|2023-09-06 11:00:00|10528|10526.5|10527.5|10526|10528.5|10527|10526.5|10525|12900
1693998300000|2023-09-06 11:05:00|10528|10526.5|10528|10526.5|10528|10526.5|10527|10525.5|1500
1693998600000|2023-09-06 11:10:00|10527.5|10526|10526.5|10525|10528|10526.5|10526.5|10525|2987
1693998900000|2023-09-06 11:15:00|10527|10525.5|10527|10525.5|10527|10525.5|10526|10524.5|3522
1693999200000|2023-09-06 11:20:00|10526.5|10525|10526.5|10524.5|10527|10525.5|10526|10524.5|2064
1693999500000|2023-09-06 11:25:00|10526|10525|10526.5|10525|10526.5|10525|10526|10524.5|5382
1693999800000|2023-09-06 11:30:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|1732
1694000100000|2023-09-06 11:35:00|10526|10524.5|10526|10524.5|10526.5|10525|10526|10524.5|496
1694000400000|2023-09-06 11:40:00|10526.5|10525|10525.5|10524|10526.5|10525|10525|10523.5|2660
1694000700000|2023-09-06 11:45:00|10526|10524.5|10525|10523.5|10526|10524.5|10525|10523.5|3852
1694001000000|2023-09-06 11:50:00|10525.5|10524|10526|10524.5|10526|10524.5|10525|10523.5|1873
1694001300000|2023-09-06 11:55:00|10525.5|10524|10526|10524.5|10526.5|10524.5|10525.5|10524|2123
1694001600000|2023-09-06 12:00:00|10526.5|10525|10527.5|10526|10527.5|10526|10526.5|10525|2827
1694001900000|2023-09-06 12:05:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|2569
1694002200000|2023-09-06 12:10:00|10527|10525.5|10527.5|10526|10528|10526.5|10527|10525.5|2671
1694002500000|2023-09-06 12:15:00|10528|10526.5|10527.5|10526|10528|10526.5|10527|10525.5|4472
1694002800000|2023-09-06 12:20:00|10527|10525.5|10526.5|10525|10527.5|10526|10526.5|10525|1203
1694003100000|2023-09-06 12:25:00|10527|10525.5|10527|10525.5|10527|10525.5|10526.5|10525|4098
1694003400000|2023-09-06 12:30:00|10527.5||10527||10527.5||10527||2368
1694003700000|2023-09-06 12:35:00|10527.5|10526|10527|10525.5|10527.5|10526|10526|10524.5|6711
1694004000000|2023-09-06 12:40:00|10526.5|10525|10527|10525.5|10527.5|10526|10526.5|10525|1902
1694004300000|2023-09-06 12:45:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|3758
1694004600000|2023-09-06 12:50:00|10527.5|10526|10527.5|10526|10528|10526.5|10527.5|10526|5899
1694004900000|2023-09-06 12:55:00|10527|10525.5|10527|10525.5|10527|10525.5|10526|10524.5|19980
1694005200000|2023-09-06 13:00:00|10526.5|10525|10526|10524.5|10527|10525.5|10526|10524.5|7671
1694005500000|2023-09-06 13:05:00|10525.5|10524|10525|10523.5|10526|10524.5|10525|10523.5|5497
1694005800000|2023-09-06 13:10:00|10525.5|10524|10526|10524.5|10526|10524.5|10525|10523.5|2894
1694006100000|2023-09-06 13:15:00|10525.5|10524|10525|10523.5|10526|10524.5|10525|10523.5|4252
1694006400000|2023-09-06 13:20:00|10525.5|10524|10526|10524.5|10526.5|10525|10525|10523.5|3502
1694006700000|2023-09-06 13:25:00|10526.5|10525|10527.5|10526|10528|10526.5|10526|10525|5908
1694007000000|2023-09-06 13:30:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|20070
1694007300000|2023-09-06 13:35:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|2283
1694007600000|2023-09-06 13:40:00|10527|10525.5|10526|10524.5|10527.5|10526|10525|10523.5|8326
1694007900000|2023-09-06 13:45:00|10526.5|10525|10526|10524.5|10527|10525.5|10526|10524.5|2068
1694008200000|2023-09-06 13:50:00|10526.5|10525|10525.5|10524|10526.5|10525|10525.5|10524|2884
1694008500000|2023-09-06 13:55:00|10526|10524.5|10526.5|10524.5|10526.5|10524.5|10525|10523.5|2572
1694008800000|2023-09-06 14:00:00|10522.5|10522|10523|10521.5|10524|10522.5|10521.5|10520|7792
1694009100000|2023-09-06 14:05:00|10522.5|10521|10523.5|10522|10523.5|10522|10522|10520.5|3783
1694009400000|2023-09-06 14:10:00|10523|10521.5|10523|10521|10523.5|10522|10522.5|10521|5800
1694009700000|2023-09-06 14:15:00|10522.5|10521.5|10521.5|10520|10523|10521.5|10521|10519.5|6228
1694010000000|2023-09-06 14:20:00|10521|10519.5|10520.5|10519|10522|10520.5|10520.5|10519|4893
1694010300000|2023-09-06 14:25:00|10521|10519.5|10521|10519|10521.5|10520|10520|10518.5|3948
1694010600000|2023-09-06 14:30:00|10520.5|10519.5|10520|10518.5|10521|10519.5|10520|10518.5|3060
1694010900000|2023-09-06 14:35:00|10519.5|10518|10520|10518.5|10520|10518.5|10519.5|10518|2691
1694011200000|2023-09-06 14:40:00|10519.5|10518|10519.5|10518|10520.5|10519|10519|10517.5|3450
1694011500000|2023-09-06 14:45:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|1874
1694011800000|2023-09-06 14:50:00|10520|10518.5|10520|10518.5|10520|10518.5|10519|10517.5|11405
1694012100000|2023-09-06 14:55:00|10519.5|10518|10519.5|10518|10520|10518.5|10519|10517.5|3968
1694012400000|2023-09-06 15:00:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|4402
1694012700000|2023-09-06 15:05:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|1314
1694013000000|2023-09-06 15:10:00|10519|10517.5|10518|10516.5|10519|10517.5|10518|10516.5|9644
1694013300000|2023-09-06 15:15:00|10517.5|10516|10516.5|10515|10518|10516.5|10516.5|10515|9273
1694013600000|2023-09-06 15:20:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|4060
1694013900000|2023-09-06 15:25:00|10517|10515.5|10517|10515.5|10517.5|10516|10517|10515.5|2993
1694014200000|2023-09-06 15:30:00|10516.5|10515|10516.5|10515|10517|10515.5|10516|10514.5|4572
1694014500000|2023-09-06 15:35:00|10516|10514.5|10516.5|10515|10517|10515.5|10516|10514.5|3917
1694014800000|2023-09-06 15:40:00|10517|10515.5|10517.5|10516|10517.5|10516|10516.5|10515|3140
1694015100000|2023-09-06 15:45:00|10518|10516.5|10518|10516|10518|10516.5|10517.5|10516|2456
1694015400000|2023-09-06 15:50:00|10517.5|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|9992
1694015700000|2023-09-06 15:55:00|10517.5|10516|10517.5|10516|10518|10516|10517.5|10516|4463
1694016000000|2023-09-06 16:00:00|||||||||1311
1694016300000|2023-09-06 16:05:00|10518|10516.5|10517.5|10516|10518|10516.5|10517|10515.5|2452
1694016600000|2023-09-06 16:10:00|||||||||709
1694016900000|2023-09-06 16:15:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|1362
1694017200000|2023-09-06 16:20:00|10517.5|10516|10518.5|10517|10518.5|10517|10517.5|10516|732
1694017500000|2023-09-06 16:25:00||10516.5||10517||10517||10516.5|1127
1694017800000|2023-09-06 16:30:00|||||||||57
1694018100000|2023-09-06 16:35:00|10519|10517.5|10519|10517.5|10519.5|10518|10519|10517.5|912
1694018400000|2023-09-06 16:40:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|394
1694018700000|2023-09-06 16:45:00|10519|10517.5|10519|10517.5|10519|10517.5|10519|10517.5|208
1694019000000|2023-09-06 16:50:00|10518.5|10517|10519|10517.5|10519|10517.5|10518.5|10517|208
1694019300000|2023-09-06 16:55:00|10519.5|10518|10519|10517.5|10519.5|10518|10519|10517.5|595
1694019600000|2023-09-06 17:00:00|10519.5|10518|10519.5|10518|10519.5|10518|10519|10517.5|351
1694019900000|2023-09-06 17:05:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|5230
1694020500000|2023-09-06 17:15:00|||||||||26
1694020800000|2023-09-06 17:20:00|10519|10517.5|10519|10517.5|10519|10517.5|10519|10517.5|227
1694021100000|2023-09-06 17:25:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|1564
1694021400000|2023-09-06 17:30:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|1250
1694021700000|2023-09-06 17:35:00|||||||||1
1694022900000|2023-09-06 17:55:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|188
1694023200000|2023-09-06 18:00:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|185
1694023500000|2023-09-06 18:05:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|440
1694023800000|2023-09-06 18:10:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|316
1694024100000|2023-09-06 18:15:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|34
1694024400000|2023-09-06 18:20:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|444
1694024700000|2023-09-06 18:25:00|||||||||31
1694025000000|2023-09-06 18:30:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|71
1694025300000|2023-09-06 18:35:00|||||||||72
1694025600000|2023-09-06 18:40:00|||||||||10
1694025900000|2023-09-06 18:45:00|||||||||68
1694026200000|2023-09-06 18:50:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|163
1694026500000|2023-09-06 18:55:00|10516.5|10515|10516.5|10515|10516.5|10515.5|10516.5|10515|189
1694026800000|2023-09-06 19:00:00|||||||||119
1694027100000|2023-09-06 19:05:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|63
1694027400000|2023-09-06 19:10:00|||||||||26
1694027700000|2023-09-06 19:15:00|||||||||33
1694028000000|2023-09-06 19:20:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|120
1694028300000|2023-09-06 19:25:00|10516|10514.5|10516|10514.5|10516|10515|10516|10514.5|479
1694028600000|2023-09-06 19:30:00|||||||||2
1694028900000|2023-09-06 19:35:00|||||||||1
1694029200000|2023-09-06 19:40:00|||||||||20
1694029500000|2023-09-06 19:45:00|||||||||18
1694029800000|2023-09-06 19:50:00|||||||||160
1694030100000|2023-09-06 19:55:00|||||||||140
1694045700000|2023-09-07 00:15:00|10515|10513|10515.5|10514|10515.5|10514|10514.5|10513|563
1694046000000|2023-09-07 00:20:00||10513.5||10514||10514||10513.5|17
1694046300000|2023-09-07 00:25:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|9
1694046600000|2023-09-07 00:30:00|10516.5||10516||10516.5||10516||154
1694046900000|2023-09-07 00:35:00|||||||||5
1694047200000|2023-09-07 00:40:00|||||||||6
1694047500000|2023-09-07 00:45:00|||||||||2
1694047800000|2023-09-07 00:50:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|60
1694048100000|2023-09-07 00:55:00|||||||||1
1694048400000|2023-09-07 01:00:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|32
1694049000000|2023-09-07 01:10:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10514.5|36
1694049600000|2023-09-07 01:20:00|||||||||2
1694049900000|2023-09-07 01:25:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|134
1694050200000|2023-09-07 01:30:00|10517.5|10516|10517.5|10516|10517.5|10516|10517|10515.5|173
1694050500000|2023-09-07 01:35:00||10515.5||10516||10516||10515.5|30
1694050800000|2023-09-07 01:40:00|||||||||20
1694051100000|2023-09-07 01:45:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|214
1694051400000|2023-09-07 01:50:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516.5|69
1694051700000|2023-09-07 01:55:00|||||||||18
1694052000000|2023-09-07 02:00:00|||||||||1
1694052300000|2023-09-07 02:05:00|||||||||10
1694052600000|2023-09-07 02:10:00|||||||||1
1694052900000|2023-09-07 02:15:00|||||||||1
1694053800000|2023-09-07 02:30:00|||||||||2
1694054100000|2023-09-07 02:35:00|||||||||2
1694054400000|2023-09-07 02:40:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|542
1694054700000|2023-09-07 02:45:00|||||||||3
1694055000000|2023-09-07 02:50:00|||||||||1
1694055300000|2023-09-07 02:55:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|65
1694055600000|2023-09-07 03:00:00|||||||||6
1694055900000|2023-09-07 03:05:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|71
1694056200000|2023-09-07 03:10:00|||||||||1
1694057700000|2023-09-07 03:35:00|||||||||9
1694058600000|2023-09-07 03:50:00|||||||||85
1694058900000|2023-09-07 03:55:00|||||||||1
1694059200000|2023-09-07 04:00:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|42
1694059800000|2023-09-07 04:10:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|28
1694060400000|2023-09-07 04:20:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|1
1694061000000|2023-09-07 04:30:00|||||||||1
1694061600000|2023-09-07 04:40:00|||||||||19
1694061900000|2023-09-07 04:45:00|||||||||24
1694062200000|2023-09-07 04:50:00|||||||||2
1694062500000|2023-09-07 04:55:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|48
1694062800000|2023-09-07 05:00:00|10517.5|10516|10517.5|10516|10517.5|10516|10517|10515.5|125
1694063700000|2023-09-07 05:15:00|||||||||31
1694064000000|2023-09-07 05:20:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|75
1694064300000|2023-09-07 05:25:00|||||||||107
1694064600000|2023-09-07 05:30:00|||||||||16
1694064900000|2023-09-07 05:35:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|72
1694065200000|2023-09-07 05:40:00|||||||||9
1694065500000|2023-09-07 05:45:00|||||||||102
1694065800000|2023-09-07 05:50:00|10516.5|10515|10516.5|10515|10517|10515.5|10516.5|10515|648
1694066100000|2023-09-07 05:55:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|100
1694066400000|2023-09-07 06:00:00|10516.5|10515|10516.5|10515|10517|10515.5|10516|10514.5|722
1694066700000|2023-09-07 06:05:00|10516|10514.5|10516|10514.5|10516.5|10515|10516|10514.5|496
1694067000000|2023-09-07 06:10:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|519
1694067300000|2023-09-07 06:15:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|848
1694067600000|2023-09-07 06:20:00|10516.5|10515|10516.5|10515|10517|10515.5|10516.5|10515|844
1694067900000|2023-09-07 06:25:00|10517|10515.5|10518|10516.5|10518|10516.5|10516.5|10515|1547
1694068200000|2023-09-07 06:30:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|910
1694068500000|2023-09-07 06:35:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|924
1694068800000|2023-09-07 06:40:00|10517.5|10516|10518|10516.5|10518.5|10517|10517.5|10516|1434
1694069100000|2023-09-07 06:45:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|287
1694069400000|2023-09-07 06:50:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|335
1694069700000|2023-09-07 06:55:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|499
1694070000000|2023-09-07 07:00:00|10518.5|10517|10519|10517.5|10519|10517.5|10518|10516.5|2082
1694070300000|2023-09-07 07:05:00|10519.5|10518|10519.5|10518|10519.5|10518|10519|10517.5|1332
1694070600000|2023-09-07 07:10:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|1301
1694070900000|2023-09-07 07:15:00|10519|10517.5|10518.5|10517|10519.5|10518|10518.5|10517|1160
1694071200000|2023-09-07 07:20:00|10518|10516.5|10518.5|10517|10519|10517.5|10518|10516.5|1217
1694071500000|2023-09-07 07:25:00|10519|10517.5|10520|10518.5|10520.5|10519|10519|10517.5|3135
1694071800000|2023-09-07 07:30:00|10519.5|10518|10520|10518.5|10520.5|10519|10519.5|10518|3918
1694072100000|2023-09-07 07:35:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10518.5|5025
1694072400000|2023-09-07 07:40:00|||||||||427
1694072700000|2023-09-07 07:45:00|10520|10518.5|10520.5|10519|10521|10519.5|10520|10518.5|5841
1694073000000|2023-09-07 07:50:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|1868
1694073300000|2023-09-07 07:55:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|2982
1694073600000|2023-09-07 08:00:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|737
1694073900000|2023-09-07 08:05:00|10520.5|10519|10521|10519.5|10521.5|10520|10520.5|10519|1414
1694074200000|2023-09-07 08:10:00|10521.5|10520|10521.5|10520|10522|10520.5|10521|10519.5|3039
1694074500000|2023-09-07 08:15:00|10521|10519.5|10521|10519.5|10521.5|10520|10520.5|10519|1119
1694074800000|2023-09-07 08:20:00|10520.5|10519|10521.5|10520|10521.5|10520|10520.5|10519|2977
1694075100000|2023-09-07 08:25:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519.5|2767
1694075400000|2023-09-07 08:30:00|10521.5|10520|10521.5|10520|10522|10520.5|10521.5|10520|2572
1694075700000|2023-09-07 08:35:00|10521|10519.5|10521.5|10520|10522|10520.5|10521|10519.5|6226
1694076000000|2023-09-07 08:40:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519.5|4027
1694076300000|2023-09-07 08:45:00|||||||||8843
1694076600000|2023-09-07 08:50:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|2317
1694076900000|2023-09-07 08:55:00|10521|10519.5|10520.5|10519|10521|10519.5|10520|10518.5|2722
1694077200000|2023-09-07 09:00:00|10521|10519.5|10521|10519.5|10521.5|10520|10520.5|10519|3372
1694077500000|2023-09-07 09:05:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|1419
1694077800000|2023-09-07 09:10:00|10522.5|10521|10522.5|10521|10523|10521.5|10522|10520.5|4812
1694078100000|2023-09-07 09:15:00|10522|10520.5|10524|10522.5|10524|10522.5|10522|10520.5|2174
1694078400000|2023-09-07 09:20:00|10523.5|10522|10523|10521.5|10524|10522.5|10522.5|10521|2939
1694078700000|2023-09-07 09:25:00|10522.5|10521|10523|10521.5|10523|10521.5|10522.5|10521|1981
1694079000000|2023-09-07 09:30:00|10522.5|10521|10522|10520.5|10523|10521.5|10522|10520.5|1184
1694079300000|2023-09-07 09:35:00|10522.5|10521|10522|10520.5|10522.5|10521|10521.5|10520|1365
1694079600000|2023-09-07 09:40:00|10521.5|10520|10522|10520.5|10522.5|10521|10521.5|10520|2198
1694079900000|2023-09-07 09:45:00|10522.5|10521|10523|10521.5|10523|10521.5|10522|10520.5|2442
1694080200000|2023-09-07 09:50:00|10523.5|10522|10522.5|10521|10523.5|10522|10522.5|10521|5514
1694080500000|2023-09-07 09:55:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|1739
1694080800000|2023-09-07 10:00:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|1222
1694081100000|2023-09-07 10:05:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|1059
1694081400000|2023-09-07 10:10:00|10521.5|10520|10521|10519.5|10522|10520.5|10521|10519.5|3631
1694081700000|2023-09-07 10:15:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|981
1694082000000|2023-09-07 10:20:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|2882
1694082300000|2023-09-07 10:25:00|10520.5|10519|10521.5|10520|10521.5|10520|10520.5|10519|5288
1694082600000|2023-09-07 10:30:00|10522|10520.5|10521|10519.5|10522.5|10521|10521|10519.5|7941
1694082900000|2023-09-07 10:35:00|10521.5|10520|10521.5|10520|10522|10520.5|10521|10519.5|1601
1694083200000|2023-09-07 10:40:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|2776
1694083500000|2023-09-07 10:45:00|10521|10519.5|10522|10520.5|10522|10520.5|10521|10519.5|3261
1694083800000|2023-09-07 10:50:00|10521.5|10520|10522|10520.5|10522.5|10521|10521.5|10520|3339
1694084100000|2023-09-07 10:55:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|2296
1694084400000|2023-09-07 11:00:00|10522.5|10521|10522.5|10521|10522.5|10521|10522|10520.5|704
1694084700000|2023-09-07 11:05:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|1765
1694085000000|2023-09-07 11:10:00|||||||||2788
1694085300000|2023-09-07 11:15:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|676
1694085600000|2023-09-07 11:20:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|2685
1694085900000|2023-09-07 11:25:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|437
1694086200000|2023-09-07 11:30:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|1054
1694086500000|2023-09-07 11:35:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|2066
1694086800000|2023-09-07 11:40:00|10521.5|10520|10521.5|10520|10521.5|10520|10521|10519.5|2023
1694087100000|2023-09-07 11:45:00||10519.5||10520||10520||10519.5|1729
1694087400000|2023-09-07 11:50:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520|1695
1694087700000|2023-09-07 11:55:00|||||||||3392
1694088000000|2023-09-07 12:00:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|210
1694088300000|2023-09-07 12:05:00|10523|10520.5|10522|10520.5|10523|10520.5|10522|10520.5|644
1694088600000|2023-09-07 12:10:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|960
1694088900000|2023-09-07 12:15:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|674
1694089200000|2023-09-07 12:20:00|10522.5|10521|10521.5|10520|10522.5|10521|10521.5|10520|1207
1694089500000|2023-09-07 12:25:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520|707
1694089800000|2023-09-07 12:30:00|10520.5|10518.5|10519|10517.5|10521|10519.5|10518.5|10517|5623
1694090100000|2023-09-07 12:35:00|10519.5|10518|10520.5|10519|10520.5|10519|10519|10517.5|3972
1694090400000|2023-09-07 12:40:00|10520|10518.5|10521|10519.5|10521|10519.5|10520|10518.5|2243
1694090700000|2023-09-07 12:45:00|10520.5|10519|10520|10518.5|10521|10519.5|10520|10518.5|1500
1694091000000|2023-09-07 12:50:00|10520.5|10519|10521|10519.5|10521.5|10520|10520|10518.5|2094
1694091300000|2023-09-07 12:55:00|10521.5|10520|10522.5|10521|10523|10521.5|10521.5|10520|2892
1694091600000|2023-09-07 13:00:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|1489
1694091900000|2023-09-07 13:05:00|10522.5|10521|10522.5|10521|10523|10521.5|10522|10520.5|1468
1694092200000|2023-09-07 13:10:00|10522|10520.5|10523|10521.5|10523.5|10522|10522|10520.5|5198
1694092500000|2023-09-07 13:15:00|10522.5|10521|10522|10520.5|10522.5|10521|10521.5|10520|2053
1694092800000|2023-09-07 13:20:00|10521.5|10520|10523.5|10522|10524|10522.5|10521.5|10520|4072
1694093100000|2023-09-07 13:25:00|10524|10522.5|10523.5|10522|10524|10522.5|10523|10521.5|5045
1694093400000|2023-09-07 13:30:00|10524|10522.5|10522.5|10521|10524|10522.5|10522.5|10521|1689
1694093700000|2023-09-07 13:35:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521|943
1694094000000|2023-09-07 13:40:00|10523.5|10522|10523.5|10522|10523.5|10522|10523|10521.5|6435
1694094300000|2023-09-07 13:45:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|818
1694094600000|2023-09-07 13:50:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|833
1694094900000|2023-09-07 13:55:00|10522|10520.5|10522.5|10521|10523|10521.5|10522|10520.5|871
1694095200000|2023-09-07 14:00:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521|5318
1694095500000|2023-09-07 14:05:00|10522.5|10521|10523.5|10522|10523.5|10522|10522.5|10521|1497
1694095800000|2023-09-07 14:10:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|1579
1694096100000|2023-09-07 14:15:00|10522.5|10521|10523|10521.5|10523|10521.5|10522.5|10521|1535
1694096400000|2023-09-07 14:20:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|1166
1694096700000|2023-09-07 14:25:00|10524|10522.5|10524|10522.5|10524|10522.5|10523.5|10522|3917
1694097000000|2023-09-07 14:30:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|1319
1694097300000|2023-09-07 14:35:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|1755
1694097600000|2023-09-07 14:40:00|||||||||1774
1694097900000|2023-09-07 14:45:00|10523.5|10522|10522.5|10521|10524|10522.5|10522.5|10521|4035
1694098200000|2023-09-07 14:50:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|2727
1694098500000|2023-09-07 14:55:00|10521.5|10520|10521.5|10520|10522|10520.5|10521.5|10520|3591
1694098800000|2023-09-07 15:00:00|10522|10520.5|10522|10520.5|10522.5|10521|10521.5|10520|5293
1694099100000|2023-09-07 15:05:00|10521.5|10520|10522.5|10521|10522.5|10521|10521.5|10520|1896
1694099400000|2023-09-07 15:10:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|6037
1694099700000|2023-09-07 15:15:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521|5534
1694100000000|2023-09-07 15:20:00|10522.5|10521|10522.5|10521|10523|10521.5|10522.5|10521|1598
1694100300000|2023-09-07 15:25:00|10523|10521.5|10523|10521.5|10523.5|10522|10522.5|10521|2203
1694100600000|2023-09-07 15:30:00|10523.5|10522|10523|10521.5|10523.5|10522|10523|10521.5|858
1694100900000|2023-09-07 15:35:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|1934
1694101200000|2023-09-07 15:40:00|||||||||1826
1694101500000|2023-09-07 15:45:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|421
1694101800000|2023-09-07 15:50:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|2960
1694102100000|2023-09-07 15:55:00|10524.5|10523|10524.5|10523|10524.5|10523|10524|10522.5|679
1694102400000|2023-09-07 16:00:00|10525|10523.5|10525|10523.5|10525.5|10524|10525|10523.5|2162
1694102700000|2023-09-07 16:05:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|1435
1694103000000|2023-09-07 16:10:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|494
1694103300000|2023-09-07 16:15:00|||||||||47
1694103600000|2023-09-07 16:20:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|189
1694103900000|2023-09-07 16:25:00|10525||10524.5||10525||10524.5||27
1694104200000|2023-09-07 16:30:00|||||||||45
1694104500000|2023-09-07 16:35:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523|615
1694104800000|2023-09-07 16:40:00|10525.5|10524|10525.5|10524|10525.5|10524|10525|10524|1231
1694105100000|2023-09-07 16:45:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|771
1694105400000|2023-09-07 16:50:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|121
1694105700000|2023-09-07 16:55:00|||||||||387
1694107200000|2023-09-07 17:20:00|||||||||99
1694107500000|2023-09-07 17:25:00|||||||||65
1694108700000|2023-09-07 17:45:00|||||||||2
1694109000000|2023-09-07 17:50:00|||||||||2
1694109600000|2023-09-07 18:00:00|||||||||1
1694109900000|2023-09-07 18:05:00|10525.5|10524|10525.5|10524|10525.5|10524|10525.5|10524|253
1694110200000|2023-09-07 18:10:00|||||||||4
1694110500000|2023-09-07 18:15:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|441
1694110800000|2023-09-07 18:20:00|10526.5|10525|10527|10525.5|10527|10525.5|10526|10524.5|1112
1694111100000|2023-09-07 18:25:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|164
1694111400000|2023-09-07 18:30:00|||||||||22
1694111700000|2023-09-07 18:35:00|10527|10525.5|10527|10525.5|10527.5|10525.5|10527|10525.5|69
1694112000000|2023-09-07 18:40:00|10527.5|10526|10526.5|10525|10527.5|10526|10526.5|10525|557
1694112300000|2023-09-07 18:45:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|74
1694112600000|2023-09-07 18:50:00|||||||||52
1694112900000|2023-09-07 18:55:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|316
1694113200000|2023-09-07 19:00:00|||||||||32
1694113500000|2023-09-07 19:05:00|||||||||9
1694113800000|2023-09-07 19:10:00|10526.5|10525|10527|10525|10527|10525.5|10526.5|10525|114
1694114100000|2023-09-07 19:15:00|10526.5|10525.5|10526.5|10525|10526.5|10525.5|10526.5|10525|10
1694114400000|2023-09-07 19:20:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|37
1694114700000|2023-09-07 19:25:00|||||||||7
1694115000000|2023-09-07 19:30:00||10524.5||10525||10525||10524.5|38
1694115300000|2023-09-07 19:35:00|||||||||16
1694115600000|2023-09-07 19:40:00|||||||||74
1694115900000|2023-09-07 19:45:00|10526|10524.5|10526|10524.5|10526.5|10525|10526|10524.5|224
1694116500000|2023-09-07 19:55:00|10526.5||10526||10526.5||10526||235
1694132100000|2023-09-08 00:15:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10524.5|311
1694132400000|2023-09-08 00:20:00|||||||||1
1694132700000|2023-09-08 00:25:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|107
1694133000000|2023-09-08 00:30:00|10527.5|10526|10529.5|10528|10530|10528.5|10527|10526|996
1694133300000|2023-09-08 00:35:00|10530|10528.5|10530.5|10529|10531|10529.5|10529.5|10528|982
1694133600000|2023-09-08 00:40:00|10530|10528.5|10529|10527.5|10530|10529|10529|10527.5|83
1694133900000|2023-09-08 00:45:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|48
1694134500000|2023-09-08 00:55:00|||||||||2
1694134800000|2023-09-08 01:00:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|112
1694135100000|2023-09-08 01:05:00|||||||||1
1694135400000|2023-09-08 01:10:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|45
1694135700000|2023-09-08 01:15:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|30
1694136000000|2023-09-08 01:20:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|12
1694136300000|2023-09-08 01:25:00|10528.5|10527|10528|10526.5|10528.5|10527|10528|10526.5|55
1694136600000|2023-09-08 01:30:00||10526||10526.5||10526.5||10526|53
1694137200000|2023-09-08 01:40:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|76
1694137500000|2023-09-08 01:45:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527|126
1694137800000|2023-09-08 01:50:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10527.5|34
1694138100000|2023-09-08 01:55:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|0
1694138400000|2023-09-08 02:00:00|10529.5|10528|10529|10527.5|10529.5|10528|10529|10527.5|17
1694138700000|2023-09-08 02:05:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|16
1694139300000|2023-09-08 02:15:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10528|24
1694139600000|2023-09-08 02:20:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|54
1694139900000|2023-09-08 02:25:00|||||||||42
1694140200000|2023-09-08 02:30:00||10527.5||10528||10528||10527.5|1
1694140500000|2023-09-08 02:35:00|||||||||50
1694140800000|2023-09-08 02:40:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|63
1694141100000|2023-09-08 02:45:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|60
1694142600000|2023-09-08 03:10:00|||||||||1
1694142900000|2023-09-08 03:15:00||10527.5||10528||10528||10527.5|0
1694144100000|2023-09-08 03:35:00|||||||||1
1694144400000|2023-09-08 03:40:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|27
1694146200000|2023-09-08 04:10:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|40
1694146500000|2023-09-08 04:15:00|||||||||1
1694146800000|2023-09-08 04:20:00|||||||||2
1694147100000|2023-09-08 04:25:00|||||||||1
1694147400000|2023-09-08 04:30:00|||||||||10
1694147700000|2023-09-08 04:35:00|||||||||118
1694148600000|2023-09-08 04:50:00|||||||||1
1694149200000|2023-09-08 05:00:00|||||||||1
1694149800000|2023-09-08 05:10:00|||||||||1
1694150100000|2023-09-08 05:15:00|||||||||1
1694150400000|2023-09-08 05:20:00|10529|10527.5|10529|10527.5|10529|10528|10529|10527.5|122
1694151000000|2023-09-08 05:30:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|144
1694151300000|2023-09-08 05:35:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|160
1694151600000|2023-09-08 05:40:00|||||||||35
1694151900000|2023-09-08 05:45:00|||||||||11
1694152200000|2023-09-08 05:50:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|65
1694152500000|2023-09-08 05:55:00|||||||||13
1694152800000|2023-09-08 06:00:00|10528|10526.5|10529.5|10528|10529.5|10528|10528|10526|288
1694153100000|2023-09-08 06:05:00|10530|10528.5|10531.5|10530|10531.5|10530|10530|10528.5|405
1694153400000|2023-09-08 06:10:00|10531|10529.5|10531.5|10530|10532|10530.5|10531|10529.5|703
1694153700000|2023-09-08 06:15:00|10532|10530.5|10531.5|10529.5|10532|10530.5|10530.5|10529|1252
1694154000000|2023-09-08 06:20:00|10531|10530|10530.5|10529|10531.5|10530|10530|10528.5|762
1694154300000|2023-09-08 06:25:00|10530|10528.5|10529.5|10528|10530.5|10529|10529.5|10528|344
1694154600000|2023-09-08 06:30:00|10529|10527.5|10529|10527.5|10529.5|10528|10528.5|10527|1376
1694154900000|2023-09-08 06:35:00|10529.5|10528|10529|10527.5|10529.5|10528|10529|10527.5|761
1694155200000|2023-09-08 06:40:00|10529.5|10528|10529.5|10528|10530|10528.5|10529|10527.5|805
1694155500000|2023-09-08 06:45:00|10530|10528.5|10529.5|10528|10530|10528.5|10528.5|10527|1706
1694155800000|2023-09-08 06:50:00|10530|10527.5|10529.5|10528|10530|10528|10529|10527.5|467
1694156100000|2023-09-08 06:55:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|762
1694156400000|2023-09-08 07:00:00|10529.5|10528|10529|10527.5|10529.5|10528|10528|10526.5|2168
1694156700000|2023-09-08 07:05:00|10528.5|10527|10528.5|10527|10529.5|10528|10528.5|10527|1102
1694157000000|2023-09-08 07:10:00|10528|10526.5|10527.5|10526|10528.5|10527|10527.5|10526|1364
1694157300000|2023-09-08 07:15:00|10528|10526.5|10527|10525.5|10528|10526.5|10527|10525.5|784
1694157600000|2023-09-08 07:20:00|10526.5|10525|10526.5|10525|10527|10525.5|10526|10524.5|1634
1694157900000|2023-09-08 07:25:00|10527|10524.5|10527|10525.5|10527|10525.5|10527|10524.5|703
1694158200000|2023-09-08 07:30:00|10526.5|10525|10526|10524.5|10527|10525.5|10526|10524.5|2328
1694158500000|2023-09-08 07:35:00|10525.5|10524|10526|10524.5|10526.5|10525|10525.5|10524|3262
1694158800000|2023-09-08 07:40:00|10526.5|10525|10525|10523.5|10526.5|10525|10525|10523.5|1679
1694159100000|2023-09-08 07:45:00|10525.5|10523|10524.5|10523|10525.5|10524|10524.5|10523|950
1694159400000|2023-09-08 07:50:00|10525|10523.5|10525|10523.5|10525|10523.5|10524|10522.5|1577
1694159700000|2023-09-08 07:55:00|10525.5|10524|10525|10523.5|10525.5|10524|10525|10523.5|1472
1694160000000|2023-09-08 08:00:00|10525.5|10524|10525|10523.5|10525.5|10524|10525|10523.5|1292
1694160300000|2023-09-08 08:05:00|10524.5|10523|10525|10523.5|10525|10523.5|10524|10522.5|2184
1694160600000|2023-09-08 08:10:00|10525.5|10524|10525|10523.5|10525.5|10524|10525|10523.5|1523
1694160900000|2023-09-08 08:15:00|10525.5|10524|10525|10523.5|10525.5|10524|10524.5|10523|4571
1694161200000|2023-09-08 08:20:00|10525.5|10524|10525|10523.5|10525.5|10524|10525|10523.5|1142
1694161500000|2023-09-08 08:25:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|1453
1694161800000|2023-09-08 08:30:00|10524.5|10523|10524.5|10523|10525.5|10524|10524.5|10523|2242
1694162100000|2023-09-08 08:35:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|801
1694162400000|2023-09-08 08:40:00|10525|10523.5|10525.5|10524|10525.5|10524|10524.5|10523|10846
1694162700000|2023-09-08 08:45:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|1011
1694163000000|2023-09-08 08:50:00|10525.5|10524|10525.5|10524|10525.5|10524|10525|10523.5|4961
1694163300000|2023-09-08 08:55:00|||||||||166
1694163600000|2023-09-08 09:00:00|10526|10524.5|10526|10524.5|10526|10524.5|10525.5|10524|1129
1694163900000|2023-09-08 09:05:00|10526.5|10525|10527|10525.5|10527|10525.5|10526|10524.5|1908
1694164200000|2023-09-08 09:10:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|832
1694164500000|2023-09-08 09:15:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|2662
1694164800000|2023-09-08 09:20:00|10527.5|10526|10528|10526|10528|10526.5|10527.5|10526|1673
1694165100000|2023-09-08 09:25:00|10527.5|10526.5|10528|10526.5|10528|10526.5|10527.5|10526|1594
1694165400000|2023-09-08 09:30:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|3869
1694165700000|2023-09-08 09:35:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|3071
1694166000000|2023-09-08 09:40:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|1605
1694166300000|2023-09-08 09:45:00|10527|10525.5|10527|10525.5|10527|10525.5|10526|10524.5|3533
1694166600000|2023-09-08 09:50:00|10527.5|10526|10527.5|10526|10528|10526.5|10527.5|10526|10386
1694166900000|2023-09-08 09:55:00|10528|10526.5|10527.5|10526|10528|10526.5|10527|10525.5|2396
1694167200000|2023-09-08 10:00:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|1477
1694167500000|2023-09-08 10:05:00|10527.5|10526|10528|10526.5|10528.5|10527|10527|10525.5|7648
1694167800000|2023-09-08 10:10:00|||||||||144
1694168100000|2023-09-08 10:15:00|10527.5|10526|10527|10525.5|10528|10526.5|10527|10525.5|1397
1694168400000|2023-09-08 10:20:00|10527.5|10526|10527|10525.5|10527.5|10526|10526.5|10525|2016
1694168700000|2023-09-08 10:25:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|1300
1694169000000|2023-09-08 10:30:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|1604
1694169300000|2023-09-08 10:35:00|10527|10525.5|10527|10525.5|10527.5|10526|10527|10525.5|7344
1694169600000|2023-09-08 10:40:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|529
1694169900000|2023-09-08 10:45:00|10527.5|10526|10527.5|10525.5|10527.5|10526|10527|10525.5|1244
1694170200000|2023-09-08 10:50:00|10527|10526|10527|10525.5|10527|10526|10527|10525.5|144
1694170500000|2023-09-08 10:55:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|453
1694170800000|2023-09-08 11:00:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|8753
1694171100000|2023-09-08 11:05:00|10526|10524.5|10525.5|10524|10526|10524.5|10525|10523.5|4051
1694171400000|2023-09-08 11:10:00|10525|10523.5|10526|10524.5|10526|10524.5|10525|10523.5|1929
1694171700000|2023-09-08 11:15:00|10525.5|10524|10526|10524|10526|10524.5|10525.5|10524|1524
1694172000000|2023-09-08 11:20:00|10525.5|10524.5|10525.5|10524|10526.5|10525|10525.5|10524|1553
1694172300000|2023-09-08 11:25:00|10526|10524.5|10526.5|10525|10526.5|10525|10525.5|10524|625
1694172600000|2023-09-08 11:30:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|2564
1694172900000|2023-09-08 11:35:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|793
1694173200000|2023-09-08 11:40:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|654
1694173500000|2023-09-08 11:45:00|10525.5|10524|10526|10524.5|10526|10524.5|10525.5|10524|1901
1694173800000|2023-09-08 11:50:00|10525.5|10524|10525.5|10524|10526|10524.5|10525.5|10524|446
1694174100000|2023-09-08 11:55:00|10526|10524.5|10525.5|10524|10526|10524.5|10525.5|10524|938
1694174400000|2023-09-08 12:00:00|10526|10524.5|10525.5|10524|10526|10524.5|10525.5|10524|1166
1694174700000|2023-09-08 12:05:00|10526|10524.5|10525.5|10524|10526|10524.5|10525.5|10524|4388
1694175000000|2023-09-08 12:10:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524|454
1694175300000|2023-09-08 12:15:00|10526.5|10525|10526.5|10525|10526.5|10525|10526|10524.5|1794
1694175600000|2023-09-08 12:20:00|10527|10525.5|10528|10526.5|10528|10526.5|10527|10525.5|2999
1694175900000|2023-09-08 12:25:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|2323
1694176200000|2023-09-08 12:30:00|10527.5|10526|10527.5|10526|10528|10526.5|10527.5|10526|640
1694176500000|2023-09-08 12:35:00|10528|10526.5|10528.5|10527|10528.5|10527|10527.5|10526|1185
1694176800000|2023-09-08 12:40:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|2749
1694177100000|2023-09-08 12:45:00|10528|10526.5|10526.5|10524.5|10528|10526.5|10526|10524.5|3070
1694177400000|2023-09-08 12:50:00|10526|10525|10527|10525.5|10527.5|10526|10526|10524.5|2439
1694177700000|2023-09-08 12:55:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|2162
1694178000000|2023-09-08 13:00:00|10526.5|10525|10527|10525.5|10527.5|10526|10526.5|10525|653
1694178300000|2023-09-08 13:05:00|10526.5|10525|10526.5|10525|10527|10525.5|10526|10524.5|2194
1694178600000|2023-09-08 13:10:00|10526|10524.5|10526|10524.5|10526.5|10525|10526|10524.5|687
1694178900000|2023-09-08 13:15:00|10526.5|10525|10526.5|10525|10526.5|10525|10526|10524.5|2106
1694179200000|2023-09-08 13:20:00|10526|10524.5|10527.5|10526|10528|10526.5|10526|10524.5|1175
1694179500000|2023-09-08 13:25:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|1971
1694179800000|2023-09-08 13:30:00|10528|10526.5|10529|10527.5|10529|10527.5|10527.5|10526|2624
1694180100000|2023-09-08 13:35:00|10528.5|10527|10528|10526.5|10529|10527.5|10528|10526.5|2773
1694180400000|2023-09-08 13:40:00|10528.5|10527|10528|10526.5|10528.5|10527|10528|10526.5|1357
1694180700000|2023-09-08 13:45:00|10528.5|10527|10528.5|10527|10529|10527.5|10528|10526.5|10581
1694181000000|2023-09-08 13:50:00|10529|10527.5|10529|10527.5|10529.5|10528|10528.5|10527|1614
1694181300000|2023-09-08 13:55:00|10528.5|10527|10529.5|10528|10529.5|10528|10528.5|10527|1561
1694181600000|2023-09-08 14:00:00|10529|10527.5|10528.5|10527|10529.5|10528|10528.5|10527|1161
1694181900000|2023-09-08 14:05:00|10528|10526.5|10528.5|10526.5|10528.5|10527|10528|10526.5|1054
1694182200000|2023-09-08 14:10:00|10528|10527|10528|10526.5|10528.5|10527|10528|10526.5|812
1694182500000|2023-09-08 14:15:00|10527.5|10526|10527|10525.5|10528|10526.5|10527|10525.5|912
1694182800000|2023-09-08 14:20:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|2530
1694183100000|2023-09-08 14:25:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|2406
1694183400000|2023-09-08 14:30:00|||||||||338
1694183700000|2023-09-08 14:35:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|936
1694184000000|2023-09-08 14:40:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|1680
1694184300000|2023-09-08 14:45:00|10527|10525.5|10527|10525.5|10527|10525.5|10526.5|10525|676
1694184600000|2023-09-08 14:50:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|3175
1694184900000|2023-09-08 14:55:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|317
1694185200000|2023-09-08 15:00:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|1038
1694185500000|2023-09-08 15:05:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|993
1694185800000|2023-09-08 15:10:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|1958
1694186100000|2023-09-08 15:15:00|||||||||1148
1694186400000|2023-09-08 15:20:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|744
1694186700000|2023-09-08 15:25:00|10528|10525.5|10527.5|10526|10528|10526.5|10527.5|10525.5|555
1694187000000|2023-09-08 15:30:00|10527|10525.5|10527|10525.5|10527|10525.5|10526.5|10525|1127
1694187300000|2023-09-08 15:35:00|||||||||228
1694187600000|2023-09-08 15:40:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|386
1694187900000|2023-09-08 15:45:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|303
1694188200000|2023-09-08 15:50:00|10525.5|10524|10525|10523.5|10525.5|10524|10525|10523.5|1004
1694188500000|2023-09-08 15:55:00|10525.5|10524|10525.5|10524|10525.5|10524|10525.5|10524|950
1694188800000|2023-09-08 16:00:00|||||||||76
1694189100000|2023-09-08 16:05:00|||||||||327
1694189400000|2023-09-08 16:10:00|||||||||35
1694189700000|2023-09-08 16:15:00|||||||||60
1694190000000|2023-09-08 16:20:00||10523.5||10524||10524||10523.5|628
1694190300000|2023-09-08 16:25:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|683
1694190600000|2023-09-08 16:30:00|10525|10523.5|10525|10523.5|10525|10523.5|10524.5|10523|487
1694190900000|2023-09-08 16:35:00|||||||||525
1694191200000|2023-09-08 16:40:00|10525.5||10525||10525.5||10525||83
1694191500000|2023-09-08 16:45:00|||||||||257
1694191800000|2023-09-08 16:50:00|||||||||217
1694192100000|2023-09-08 16:55:00|10525.5|10524|10525|10523.5|10525.5|10524|10525|10523.5|505
1694192400000|2023-09-08 17:00:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|299
1694192700000|2023-09-08 17:05:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|285
1694193300000|2023-09-08 17:15:00|||||||||36
1694193900000|2023-09-08 17:25:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|12
1694194200000|2023-09-08 17:30:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|17
1694195700000|2023-09-08 17:55:00|||||||||14
1694196000000|2023-09-08 18:00:00|||||||||1
1694196300000|2023-09-08 18:05:00|||||||||1
1694196900000|2023-09-08 18:15:00|||||||||9
1694197200000|2023-09-08 18:20:00|||||||||1
1694198400000|2023-09-08 18:40:00|||||||||1
1694198700000|2023-09-08 18:45:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|148
1694199000000|2023-09-08 18:50:00|10524.5|10523|10524.5|10523|10524.5|10523|10524|10522.5|188
1694199300000|2023-09-08 18:55:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|202
1694199900000|2023-09-08 19:05:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|36
1694200500000|2023-09-08 19:15:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|32
1694200800000|2023-09-08 19:20:00|10524.5|10523|10524.5|10523|10524.5|10523|10524|10522.5|646
1694201400000|2023-09-08 19:30:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|212
1694201700000|2023-09-08 19:35:00|||||||||12
1694202300000|2023-09-08 19:45:00|||||||||135
1694202600000|2023-09-08 19:50:00|||||||||10
1694202900000|2023-09-08 19:55:00|10524.5|10523|10524.5|10523|10525|10523.5|10524.5|10523|576
1694391300000|2023-09-11 00:15:00|10524|10522|10524|10522.5|10524.5|10522.5|10523.5|10522|385
1694391600000|2023-09-11 00:20:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|128
1694391900000|2023-09-11 00:25:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|124
1694392200000|2023-09-11 00:30:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|57
1694392500000|2023-09-11 00:35:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|346
1694393700000|2023-09-11 00:55:00|10523.5|10522|10523.5|10522|10523.5|10522.5|10523.5|10522|45
1694394000000|2023-09-11 01:00:00|||||||||10
1694394300000|2023-09-11 01:05:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|151
1694394900000|2023-09-11 01:15:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|57
1694398500000|2023-09-11 02:15:00|||||||||1
1694400600000|2023-09-11 02:50:00|||||||||10
1694402100000|2023-09-11 03:15:00|10522.5|10521|10522.5|10521|10523|10521.5|10522.5|10521|106
1694403900000|2023-09-11 03:45:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521|131
1694404500000|2023-09-11 03:55:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|21
1694404800000|2023-09-11 04:00:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521|73
1694405100000|2023-09-11 04:05:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|16
1694405400000|2023-09-11 04:10:00|10523||10522.5||10523||10522.5||16
1694405700000|2023-09-11 04:15:00|||||||||6
1694406900000|2023-09-11 04:35:00|||||||||24
1694408100000|2023-09-11 04:55:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|127
1694408400000|2023-09-11 05:00:00|||||||||26
1694409000000|2023-09-11 05:10:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|107
1694409300000|2023-09-11 05:15:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521.5|32
1694409600000|2023-09-11 05:20:00|10522.5|10521|10523|10521.5|10523|10521.5|10522.5|10521|102
1694410200000|2023-09-11 05:30:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|385
1694411100000|2023-09-11 05:45:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|258
1694411400000|2023-09-11 05:50:00|10522.5|10521|10523|10521.5|10523|10521.5|10522.5|10521|460
1694411700000|2023-09-11 05:55:00|||||||||22
1694412000000|2023-09-11 06:00:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10520.5|743
1694412300000|2023-09-11 06:05:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|957
1694412600000|2023-09-11 06:10:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|623
1694412900000|2023-09-11 06:15:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|1451
1694413200000|2023-09-11 06:20:00|||||||||75
1694413500000|2023-09-11 06:25:00|10522|10520.5|10523|10521.5|10523|10521.5|10522|10520.5|2896
1694413800000|2023-09-11 06:30:00|10522.5|10521|10523.5|10522|10523.5|10522|10522.5|10521|1241
1694414100000|2023-09-11 06:35:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|435
1694414400000|2023-09-11 06:40:00|10523.5|10522|10523.5|10522|10524|10522.5|10523.5|10522|2248
1694414700000|2023-09-11 06:45:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521|1561
1694415000000|2023-09-11 06:50:00|10522.5|10521|10523|10521.5|10523|10521.5|10522.5|10521|441
1694415300000|2023-09-11 06:55:00|10522.5|10521|10522|10520.5|10523|10521.5|10522|10520.5|1180
1694415600000|2023-09-11 07:00:00|10522.5|10521|10523.5|10522|10523.5|10522|10522|10520.5|1753
1694415900000|2023-09-11 07:05:00|10523|10521.5|10525|10523.5|10525|10523.5|10523|10521.5|1035
1694416200000|2023-09-11 07:10:00|10525.5|10524|10525|10523.5|10525.5|10524|10524.5|10523|1619
1694416500000|2023-09-11 07:15:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|526
1694416800000|2023-09-11 07:20:00|10524.5|10523|10523.5|10522|10524.5|10523|10523.5|10522|1183
1694417100000|2023-09-11 07:25:00|10524|10522.5|10524|10522.5|10524|10522.5|10523.5|10522|986
1694417400000|2023-09-11 07:30:00|10523.5|10522|10523.5|10522|10524|10522.5|10523|10521.5|2998
1694417700000|2023-09-11 07:35:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|1324
1694418000000|2023-09-11 07:40:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10521.5|1822
1694418300000|2023-09-11 07:45:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|866
1694418600000|2023-09-11 07:50:00|10524|10522.5|10523.5|10522|10524|10522.5|10523.5|10522|2632
1694418900000|2023-09-11 07:55:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521|1828
1694419200000|2023-09-11 08:00:00|||||||||542
1694419500000|2023-09-11 08:05:00|10522.5|10521|10523.5|10522|10523.5|10522|10522.5|10521|1494
1694419800000|2023-09-11 08:10:00|10523|10521.5|10524|10522.5|10524|10522.5|10523|10521.5|2699
1694420100000|2023-09-11 08:15:00|||||||||261
1694420400000|2023-09-11 08:20:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|1309
1694420700000|2023-09-11 08:25:00|10524.5|10523|10525|10523.5|10525.5|10524|10524|10522.5|2681
1694421000000|2023-09-11 08:30:00|10525.5|10524|10525.5|10524|10525.5|10524|10525|10523.5|1897
1694421300000|2023-09-11 08:35:00|10526|10524.5|10525.5|10524|10526|10524.5|10525.5|10524|1473
1694421600000|2023-09-11 08:40:00|10526|10524.5|10525.5|10524|10526|10524.5|10525.5|10524|2552
1694421900000|2023-09-11 08:45:00|10526|10524.5|10525|10523.5|10526|10524.5|10525|10523.5|831
1694422200000|2023-09-11 08:50:00|10525.5|10524|10525|10523.5|10525.5|10524|10525|10523.5|715
1694422500000|2023-09-11 08:55:00|10525.5|10524|10525.5|10524|10526|10524.5|10525.5|10524|3372
1694422800000|2023-09-11 09:00:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|1722
1694423100000|2023-09-11 09:05:00|10527|10525.5|10526|10524.5|10527|10525.5|10526|10524.5|1454
1694423400000|2023-09-11 09:10:00|10526.5|10525|10526|10524.5|10526.5|10525|10525.5|10524|1149
1694423700000|2023-09-11 09:15:00|10525.5|10524|10525.5|10524|10526|10524.5|10525.5|10524|477
1694424000000|2023-09-11 09:20:00|10525|10523.5|10525|10523.5|10525.5|10524|10525|10523.5|2803
1694424300000|2023-09-11 09:25:00|||||||||195
1694424600000|2023-09-11 09:30:00|10525.5|10524|10525.5|10524|10526|10524.5|10525.5|10524|1480
1694424900000|2023-09-11 09:35:00|||||||||118
1694425200000|2023-09-11 09:40:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|1396
1694425500000|2023-09-11 09:45:00|10524|10522.5|10524|10522.5|10524.5|10523|10524|10522.5|2328
1694425800000|2023-09-11 09:50:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|876
1694426100000|2023-09-11 09:55:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|1474
1694426400000|2023-09-11 10:00:00|||||||||615
1694426700000|2023-09-11 10:05:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|2190
1694427000000|2023-09-11 10:10:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|682
1694427300000|2023-09-11 10:15:00|10524|10522.5|10524|10522.5|10524|10522.5|10523.5|10522|1790
1694427600000|2023-09-11 10:20:00|10523.5|10522|10523.5|10522|10524|10522.5|10523.5|10522|434
1694427900000|2023-09-11 10:25:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|217
1694428200000|2023-09-11 10:30:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|304
1694428500000|2023-09-11 10:35:00|||||||||165
1694428800000|2023-09-11 10:40:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|549
1694429100000|2023-09-11 10:45:00|||||||||262
1694429400000|2023-09-11 10:50:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|1835
1694429700000|2023-09-11 10:55:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|2402
1694430000000|2023-09-11 11:00:00|10523.5|10522|10523.5|10522|10524|10522.5|10523.5|10522|3616
1694430300000|2023-09-11 11:05:00|10524|10522.5|10524|10522.5|10524|10522.5|10523.5|10522|1558
1694430600000|2023-09-11 11:10:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|1004
1694430900000|2023-09-11 11:15:00|||||||||290
1694431200000|2023-09-11 11:20:00|||||||||11196
1694431500000|2023-09-11 11:25:00|||||||||259
1694431800000|2023-09-11 11:30:00|||||||||155
1694432100000|2023-09-11 11:35:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|243
1694432400000|2023-09-11 11:40:00|10524|10522.5|10524|10522.5|10524.5|10523|10524|10522.5|1315
1694432700000|2023-09-11 11:45:00|||||||||17
1694433000000|2023-09-11 11:50:00|||||||||6861
1694433300000|2023-09-11 11:55:00|||||||||113
1694433600000|2023-09-11 12:00:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|2523
1694433900000|2023-09-11 12:05:00|10525|10523.5|10525|10523.5|10525|10523.5|10524.5|10523|2314
1694434200000|2023-09-11 12:10:00|||||||||1501
1694434500000|2023-09-11 12:15:00|10525.5|10524|10525|10523.5|10525.5|10524|10525|10523.5|3513
1694434800000|2023-09-11 12:20:00|10525.5|10524|10525|10523.5|10525.5|10524|10525|10523.5|4339
1694435100000|2023-09-11 12:25:00|10524.5|10523|10524.5|10523|10525|10523.5|10524.5|10523|888
1694435400000|2023-09-11 12:30:00|10525|10523.5|10524|10522.5|10525|10523.5|10524|10522.5|2320
1694435700000|2023-09-11 12:35:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|2518
1694436000000|2023-09-11 12:40:00|10524.5|10523|10524.5|10523|10524.5|10523|10524|10522.5|855
1694436300000|2023-09-11 12:45:00|||||||||3085
1694436600000|2023-09-11 12:50:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|2916
1694436900000|2023-09-11 12:55:00|||||||||1240
1694437200000|2023-09-11 13:00:00|10523.5|10522|10524|10522.5|10524.5|10523|10523.5|10522|2992
1694437500000|2023-09-11 13:05:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|1167
1694437800000|2023-09-11 13:10:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|769
1694438100000|2023-09-11 13:15:00|10524|10522.5|10524|10522.5|10524.5|10523|10524|10522.5|1593
1694438400000|2023-09-11 13:20:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|1266
1694438700000|2023-09-11 13:25:00|||||||||836
1694439000000|2023-09-11 13:30:00|10523.5|10522|10523.5|10522|10524|10522.5|10523.5|10522|2287
1694439300000|2023-09-11 13:35:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|5816
1694439600000|2023-09-11 13:40:00|||||||||558
1694439900000|2023-09-11 13:45:00|||||||||2061
1694440200000|2023-09-11 13:50:00|10523.5|10522|10524.5|10523|10524.5|10523|10523|10521.5|3042
1694440500000|2023-09-11 13:55:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|3190
1694440800000|2023-09-11 14:00:00|10525|10523.5|10524|10522.5|10525|10523.5|10524|10522.5|3001
1694441100000|2023-09-11 14:05:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|571
1694441400000|2023-09-11 14:10:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|978
1694441700000|2023-09-11 14:15:00|10525|10523.5|10523.5|10522|10525|10523.5|10523.5|10522|5136
1694442000000|2023-09-11 14:20:00|10524|10522.5|10523.5|10522|10524|10522.5|10523|10521.5|3156
1694442300000|2023-09-11 14:25:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|660
1694442600000|2023-09-11 14:30:00|10523.5|10522|10523.5|10522|10523.5|10522|10523|10521.5|660
1694442900000|2023-09-11 14:35:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|3058
1694443200000|2023-09-11 14:40:00|10522.5|10521|10522.5|10521|10523|10521.5|10522.5|10521|737
1694443500000|2023-09-11 14:45:00|||||||||433
1694443800000|2023-09-11 14:50:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|1423
1694444100000|2023-09-11 14:55:00|10522|10520.5|10522.5|10520.5|10522.5|10521|10522|10520.5|1753
1694444400000|2023-09-11 15:00:00|10522|10521|10522.5|10521|10522.5|10521|10522|10520.5|1338
1694444700000|2023-09-11 15:05:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|7390
1694445000000|2023-09-11 15:10:00|10521.5|10520|10521.5|10520|10522|10520.5|10521.5|10520|1922
1694445300000|2023-09-11 15:15:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520|1984
1694445600000|2023-09-11 15:20:00|||||||||1419
1694445900000|2023-09-11 15:25:00|||||||||1558
1694446200000|2023-09-11 15:30:00|||||||||330
1694446500000|2023-09-11 15:35:00|||||||||401
1694446800000|2023-09-11 15:40:00|||||||||5309
1694447100000|2023-09-11 15:45:00|||||||||197
1694447400000|2023-09-11 15:50:00|10522.5|10521|10522.5|10521|10522.5|10521|10522|10521|695
1694447700000|2023-09-11 15:55:00|10522|10520.5|10521.5|10520|10522.5|10521|10521.5|10520|850
1694448000000|2023-09-11 16:00:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520|465
1694448300000|2023-09-11 16:05:00|10521.5|10520|10521.5|10520|10522|10520|10521.5|10520|45
1694448600000|2023-09-11 16:10:00|||||||||5
1694448900000|2023-09-11 16:15:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|986
1694449200000|2023-09-11 16:20:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|268
1694449500000|2023-09-11 16:25:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|621
1694449800000|2023-09-11 16:30:00|||||||||116
1694450100000|2023-09-11 16:35:00|10521.5|10520|10521.5|10520|10522|10520.5|10521.5|10520|303
1694450700000|2023-09-11 16:45:00|||||||||505
1694451000000|2023-09-11 16:50:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|538
1694451300000|2023-09-11 16:55:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520|133
1694451600000|2023-09-11 17:00:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|447
1694451900000|2023-09-11 17:05:00|||||||||7
1694452200000|2023-09-11 17:10:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|128
1694452800000|2023-09-11 17:20:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|114
1694453100000|2023-09-11 17:25:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|169
1694454000000|2023-09-11 17:40:00|||||||||5
1694454300000|2023-09-11 17:45:00|||||||||77
1694454900000|2023-09-11 17:55:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|396
1694455200000|2023-09-11 18:00:00|10522.5|10521|10522.5|10521|10522.5|10521|10522|10520.5|142
1694455500000|2023-09-11 18:05:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|167
1694455800000|2023-09-11 18:10:00|||||||||130
1694456100000|2023-09-11 18:15:00|||||||||17
1694457000000|2023-09-11 18:30:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|104
1694457300000|2023-09-11 18:35:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|144
1694457600000|2023-09-11 18:40:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|56
1694457900000|2023-09-11 18:45:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|114
1694458200000|2023-09-11 18:50:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520|89
1694458500000|2023-09-11 18:55:00|10521.5|10520|10521.5|10520|10522|10520.5|10521.5|10520|428
1694458800000|2023-09-11 19:00:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520.5|88
1694459400000|2023-09-11 19:10:00|||||||||46
1694459700000|2023-09-11 19:15:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|64
1694460000000|2023-09-11 19:20:00|||||||||9
1694460300000|2023-09-11 19:25:00|||||||||16
1694460600000|2023-09-11 19:30:00|||||||||16
1694460900000|2023-09-11 19:35:00|10522.5||10522||10522.5||10522||335
1694461200000|2023-09-11 19:40:00|||||||||3
1694461500000|2023-09-11 19:45:00|||||||||134
1694461800000|2023-09-11 19:50:00|||||||||3
1694462100000|2023-09-11 19:55:00|||||||||208
1694477700000|2023-09-12 00:15:00||10520||10520.5||10520.5||10520|8
1694478000000|2023-09-12 00:20:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|60
1694478900000|2023-09-12 00:35:00|||||||||4
1694479200000|2023-09-12 00:40:00|||||||||1
1694480100000|2023-09-12 00:55:00|||||||||3
1694482200000|2023-09-12 01:30:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|62
1694482800000|2023-09-12 01:40:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|55
1694483700000|2023-09-12 01:55:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|95
1694484000000|2023-09-12 02:00:00|||||||||2
1694484600000|2023-09-12 02:10:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|92
1694485800000|2023-09-12 02:30:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|47
1694489700000|2023-09-12 03:35:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|75
1694490300000|2023-09-12 03:45:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|61
1694490600000|2023-09-12 03:50:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|140
1694490900000|2023-09-12 03:55:00|||||||||1
1694493000000|2023-09-12 04:30:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|57
1694493600000|2023-09-12 04:40:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|81
1694494500000|2023-09-12 04:55:00|||||||||10
1694494800000|2023-09-12 05:00:00|||||||||1
1694495100000|2023-09-12 05:05:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|46
1694496000000|2023-09-12 05:20:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10520.5|62
1694497200000|2023-09-12 05:40:00|||||||||1
1694497800000|2023-09-12 05:50:00|||||||||18
1694498100000|2023-09-12 05:55:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|70
1694498400000|2023-09-12 06:00:00|10521.5|10520|10523|10521.5|10523|10521.5|10521.5|10519.5|1462
1694498700000|2023-09-12 06:05:00|10522.5|10521|10523|10521.5|10523|10521.5|10522.5|10521|1052
1694499000000|2023-09-12 06:10:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|491
1694499300000|2023-09-12 06:15:00|||||||||355
1694499600000|2023-09-12 06:20:00|||||||||12
1694499900000|2023-09-12 06:25:00|||||||||9
1694500200000|2023-09-12 06:30:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|1077
1694500500000|2023-09-12 06:35:00|||||||||523
1694500800000|2023-09-12 06:40:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|273
1694501100000|2023-09-12 06:45:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|417
1694501400000|2023-09-12 06:50:00|10521.5|10520|10521.5|10520|10522|10520.5|10521.5|10520|756
1694501700000|2023-09-12 06:55:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|530
1694502000000|2023-09-12 07:00:00|10522|10520.5|10522|10520.5|10522.5|10521|10521.5|10520|2461
1694502300000|2023-09-12 07:05:00|10522.5|10521|10522.5|10521|10523|10521.5|10522|10520.5|760
1694502600000|2023-09-12 07:10:00|10523|10521.5|10523.5|10522|10523.5|10522|10522.5|10521|2245
1694502900000|2023-09-12 07:15:00|10524|10522.5|10523.5|10522|10524|10522.5|10523|10521.5|1924
1694503200000|2023-09-12 07:20:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|1084
1694503500000|2023-09-12 07:25:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|2121
1694503800000|2023-09-12 07:30:00|10521.5|10520|10521.5|10520|10521.5|10520|10521|10519.5|2894
1694504100000|2023-09-12 07:35:00|10522|10520.5|10522|10520.5|10522|10520.5|10521|10519.5|4058
1694504400000|2023-09-12 07:40:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|1035
1694504700000|2023-09-12 07:45:00|10522|10520.5|10523|10521.5|10523.5|10522|10522|10520.5|3887
1694505000000|2023-09-12 07:50:00|10523.5|10522|10522.5|10521|10523.5|10522|10522.5|10521|2561
1694505300000|2023-09-12 07:55:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|7884
1694505600000|2023-09-12 08:00:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|3417
1694505900000|2023-09-12 08:05:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|1280
1694506200000|2023-09-12 08:10:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|3173
1694506500000|2023-09-12 08:15:00|10524|10522.5|10523.5|10522|10524|10522.5|10523.5|10522|2080
1694506800000|2023-09-12 08:20:00|10524|10522.5|10524|10522.5|10524|10522.5|10523.5|10522|2980
1694507100000|2023-09-12 08:25:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|2668
1694507400000|2023-09-12 08:30:00|10524.5|10523|10523.5|10522|10524.5|10523|10523.5|10522|2682
1694507700000|2023-09-12 08:35:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|1704
1694508000000|2023-09-12 08:40:00|10523.5|10522|10523.5|10522|10523.5|10522|10523|10521.5|2032
1694508300000|2023-09-12 08:45:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|1193
1694508600000|2023-09-12 08:50:00|10524|10522.5|10523.5|10522|10524.5|10523|10523.5|10522|1638
1694508900000|2023-09-12 08:55:00|10523|10521.5|10523.5|10521.5|10523.5|10521.5|10523|10521.5|6814
1694509200000|2023-09-12 09:00:00|10523|10522|10522|10520.5|10523.5|10522|10522|10520.5|1249
1694509500000|2023-09-12 09:05:00|10521.5|10520|10521|10519.5|10522|10520.5|10521|10519.5|7379
1694509800000|2023-09-12 09:10:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|5691
1694510100000|2023-09-12 09:15:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|5689
1694510400000|2023-09-12 09:20:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|5262
1694510700000|2023-09-12 09:25:00|10520|10518.5|10520|10518.5|10520.5|10519|10519.5|10518|8619
1694511000000|2023-09-12 09:30:00|10519.5|10518|10520.5|10519|10521|10519.5|10519.5|10518|10405
1694511300000|2023-09-12 09:35:00|||||||||678
1694511600000|2023-09-12 09:40:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|5429
1694511900000|2023-09-12 09:45:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|1303
1694512200000|2023-09-12 09:50:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|635
1694512500000|2023-09-12 09:55:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|2345
1694512800000|2023-09-12 10:00:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|716
1694513100000|2023-09-12 10:05:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|861
1694513400000|2023-09-12 10:10:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|2405
1694513700000|2023-09-12 10:15:00|10520.5|10519|10520.5|10519|10520.5|10519|10520|10518.5|1975
1694514000000|2023-09-12 10:20:00|||||||||1261
1694514300000|2023-09-12 10:25:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|1303
1694514600000|2023-09-12 10:30:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|2293
1694514900000|2023-09-12 10:35:00|10519.5|10518|10519.5|10518|10520|10518.5|10519.5|10518|2080
1694515200000|2023-09-12 10:40:00||10517.5||10518||10518||10517.5|1967
1694515500000|2023-09-12 10:45:00|||||||||250
1694515800000|2023-09-12 10:50:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|2632
1694516100000|2023-09-12 10:55:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|534
1694516400000|2023-09-12 11:00:00|||||||||68
1694516700000|2023-09-12 11:05:00|||||||||1380
1694517000000|2023-09-12 11:10:00|10519|10517.5|10519|10517.5|10519|10518|10519|10517.5|699
1694517300000|2023-09-12 11:15:00|10519.5|10518|10519|10517.5|10519.5|10518|10519|10517.5|12470
1694517600000|2023-09-12 11:20:00|10518.5|10517|10519|10517.5|10519|10517.5|10518.5|10517|4490
1694517900000|2023-09-12 11:25:00|||||||||192
1694518200000|2023-09-12 11:30:00|10518.5|10517|10519|10517.5|10519|10517.5|10518.5|10517|1332
1694518500000|2023-09-12 11:35:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|1905
1694518800000|2023-09-12 11:40:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|409
1694519100000|2023-09-12 11:45:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|8275
1694519400000|2023-09-12 11:50:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|1494
1694519700000|2023-09-12 11:55:00|10520|10518.5|10520|10518.5|10520|10518.5|10519.5|10518|5273
1694520000000|2023-09-12 12:00:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|1843
1694520300000|2023-09-12 12:05:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|4676
1694520600000|2023-09-12 12:10:00|||||||||3349
1694520900000|2023-09-12 12:15:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|2643
1694521200000|2023-09-12 12:20:00|10521|10519.5|10521.5|10520|10522|10520.5|10521|10519.5|1138
1694521500000|2023-09-12 12:25:00|||||||||1532
1694521800000|2023-09-12 12:30:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|2334
1694522100000|2023-09-12 12:35:00|10520.5|10519|10521.5|10520|10521.5|10520|10520.5|10519|2104
1694522400000|2023-09-12 12:40:00|10521|10519.5|10520.5|10519|10521.5|10520|10520.5|10519|2475
1694522700000|2023-09-12 12:45:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|993
1694523000000|2023-09-12 12:50:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|1011
1694523300000|2023-09-12 12:55:00|10520.5|10519|10519|10517.5|10520.5|10519|10519|10517.5|2427
1694523600000|2023-09-12 13:00:00|10519.5|10518|10519|10517.5|10519.5|10518|10519|10517|4079
1694523900000|2023-09-12 13:05:00|10518.5|10517|10518.5|10517|10519|10517.5|10518.5|10517|812
1694524200000|2023-09-12 13:10:00|10518|10516.5|10517.5|10516|10518.5|10517|10517.5|10516|4445
1694524500000|2023-09-12 13:15:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|2361
1694524800000|2023-09-12 13:20:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|612
1694525100000|2023-09-12 13:25:00|10518.5|10517|10518.5|10517|10518.5|10517|10518|10516.5|2409
1694525400000|2023-09-12 13:30:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|126
1694525700000|2023-09-12 13:35:00|10518.5|10517|10518.5|10517|10518.5|10517|10518|10516.5|846
1694526000000|2023-09-12 13:40:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|1179
1694526300000|2023-09-12 13:45:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|983
1694526600000|2023-09-12 13:50:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|1267
1694526900000|2023-09-12 13:55:00|||||||||1919
1694527200000|2023-09-12 14:00:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|1074
1694527500000|2023-09-12 14:05:00|||||||||1047
1694527800000|2023-09-12 14:10:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|2879
1694528100000|2023-09-12 14:15:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|1414
1694528400000|2023-09-12 14:20:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|2211
1694528700000|2023-09-12 14:25:00|10517|10515.5|10518|10516.5|10518|10516.5|10517|10515.5|3686
1694529000000|2023-09-12 14:30:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|3131
1694529300000|2023-09-12 14:35:00|10518|10516.5|10518|10516.5|10518.5|10517|10517.5|10516|2202
1694529600000|2023-09-12 14:40:00|10518.5|10517|10517.5|10516|10518.5|10517|10517.5|10516|4822
1694529900000|2023-09-12 14:45:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|6675
1694530200000|2023-09-12 14:50:00|10517.5|10516|10518|10516.5|10518.5|10517|10517.5|10516|9421
1694530500000|2023-09-12 14:55:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|5382
1694530800000|2023-09-12 15:00:00|10518|10516.5|10517|10515.5|10518|10516.5|10517|10515.5|5366
1694531100000|2023-09-12 15:05:00|10517.5|10516|10517|10515.5|10518|10516.5|10517|10515.5|2409
1694531400000|2023-09-12 15:10:00|10516.5|10515|10516.5|10515|10517|10515.5|10516.5|10515|4395
1694531700000|2023-09-12 15:15:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|4352
1694532000000|2023-09-12 15:20:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|2133
1694532300000|2023-09-12 15:25:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|1007
1694532600000|2023-09-12 15:30:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|3638
1694532900000|2023-09-12 15:35:00|||||||||2208
1694533200000|2023-09-12 15:40:00|||||||||463
1694533500000|2023-09-12 15:45:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|3586
1694533800000|2023-09-12 15:50:00|10516|10514.5|10516|10514.5|10516|10514.5|10515.5|10514|373
1694534100000|2023-09-12 15:55:00|||||||||548
1694534400000|2023-09-12 16:00:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|2002
1694534700000|2023-09-12 16:05:00||10513.5||10514||10514||10513.5|404
1694535000000|2023-09-12 16:10:00|10515|10513.5|10515.5|10513.5|10515.5|10513.5|10515|10513.5|654
1694535300000|2023-09-12 16:15:00|10515||10515||10515||10515||181
1694535600000|2023-09-12 16:20:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10513.5|841
1694535900000|2023-09-12 16:25:00|10515|10513.5|10515|10513.5|10515.5|10514|10515|10513.5|784
1694536200000|2023-09-12 16:30:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10512.5|773
1694536500000|2023-09-12 16:35:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|538
1694536800000|2023-09-12 16:40:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|691
1694537100000|2023-09-12 16:45:00|||||||||4
1694537400000|2023-09-12 16:50:00|||||||||798
1694537700000|2023-09-12 16:55:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|262
1694538000000|2023-09-12 17:00:00|10514|10512.5|10513.5|10512|10514|10512.5|10513.5|10512|385
1694538300000|2023-09-12 17:05:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|493
1694538600000|2023-09-12 17:10:00|10512.5|10511|10512.5|10511|10513|10511.5|10512.5|10511|652
1694538900000|2023-09-12 17:15:00||10510.5||10511||10511||10510.5|861
1694539200000|2023-09-12 17:20:00|10513|10511.5|10512|10510.5|10513|10511.5|10512|10510.5|380
1694539500000|2023-09-12 17:25:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|688
1694539800000|2023-09-12 17:30:00|||||||||52
1694540100000|2023-09-12 17:35:00|10512.5|10511|10512.5|10511|10513|10511.5|10512.5|10511|645
1694540400000|2023-09-12 17:40:00|10513|10511.5|10512.5|10511|10513|10511.5|10512.5|10511|97
1694540700000|2023-09-12 17:45:00|10512|10510.5|10512|10510.5|10512.5|10511|10512|10510.5|395
1694541000000|2023-09-12 17:50:00|||||||||29
1694541300000|2023-09-12 17:55:00|||||||||391
1694541600000|2023-09-12 18:00:00|10512.5|10511|10512.5|10511|10512.5|10511|10512|10510.5|182
1694541900000|2023-09-12 18:05:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|20
1694542200000|2023-09-12 18:10:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|529
1694542500000|2023-09-12 18:15:00|||||||||407
1694542800000|2023-09-12 18:20:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|236
1694543100000|2023-09-12 18:25:00|||||||||411
1694543400000|2023-09-12 18:30:00|||||||||8
1694543700000|2023-09-12 18:35:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|257
1694544000000|2023-09-12 18:40:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|318
1694544300000|2023-09-12 18:45:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|9
1694544600000|2023-09-12 18:50:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|172
1694544900000|2023-09-12 18:55:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|186
1694545200000|2023-09-12 19:00:00|||||||||12
1694545500000|2023-09-12 19:05:00|10512.5|10511|10513|10511.5|10513|10511.5|10512.5|10511|175
1694545800000|2023-09-12 19:10:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|74
1694546100000|2023-09-12 19:15:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511|55
1694546400000|2023-09-12 19:20:00|||||||||20
1694546700000|2023-09-12 19:25:00|10513.5|10512|10513.5|10511.5|10513.5|10512|10513.5|10511.5|229
1694547000000|2023-09-12 19:30:00||10512||10512||10512||10512|2
1694547300000|2023-09-12 19:35:00|||||||||5
1694547600000|2023-09-12 19:40:00|||||||||9
1694547900000|2023-09-12 19:45:00|||||||||2
1694548200000|2023-09-12 19:50:00|||||||||11
1694548500000|2023-09-12 19:55:00|10513|10511.5|10513|10511.5|10513.5|10512|10513|10511.5|266
1694564100000|2023-09-13 00:15:00|10506.5|10505|10508.5|10507|10508.5|10507|10506|10504.5|1086
1694564400000|2023-09-13 00:20:00|10508|10506.5|10507.5|10506|10508.5|10507|10507.5|10506|308
1694564700000|2023-09-13 00:25:00|10508|10506.5|10508.5|10507|10508.5|10507|10507.5|10506|644
1694565000000|2023-09-13 00:30:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|227
1694565300000|2023-09-13 00:35:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|76
1694565600000|2023-09-13 00:40:00|10507.5|10506|10507.5|10506|10507.5|10506.5|10507.5|10506|179
1694565900000|2023-09-13 00:45:00|10507|10505.5|10506.5|10505|10507|10505.5|10506.5|10505|155
1694566200000|2023-09-13 00:50:00|10507|10505.5|10506.5|10505|10507|10505.5|10506.5|10505|151
1694566500000|2023-09-13 00:55:00|||||||||320
1694566800000|2023-09-13 01:00:00|||||||||50
1694567400000|2023-09-13 01:10:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|546
1694567700000|2023-09-13 01:15:00|10506.5|10505|10506.5|10505|10506.5|10505|10506.5|10505|5
1694568000000|2023-09-13 01:20:00|||||||||1
1694568600000|2023-09-13 01:30:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|53
1694568900000|2023-09-13 01:35:00|||||||||2
1694569200000|2023-09-13 01:40:00|||||||||12
1694569500000|2023-09-13 01:45:00|10506.5|10505|10506.5|10505|10506.5|10505|10506.5|10505|12
1694570100000|2023-09-13 01:55:00|||||||||102
1694570400000|2023-09-13 02:00:00|||||||||3
1694570700000|2023-09-13 02:05:00|||||||||2
1694571000000|2023-09-13 02:10:00|10506|10504.5|10506.5|10505|10506.5|10505|10506|10504.5|113
1694571300000|2023-09-13 02:15:00|||||||||2
1694571900000|2023-09-13 02:25:00|||||||||164
1694572200000|2023-09-13 02:30:00|||||||||231
1694572500000|2023-09-13 02:35:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|356
1694572800000|2023-09-13 02:40:00|||||||||186
1694573100000|2023-09-13 02:45:00|10506.5|10505|10506|10504.5|10506.5|10505|10506|10504.5|237
1694573400000|2023-09-13 02:50:00|||||||||1
1694573700000|2023-09-13 02:55:00|||||||||10
1694574300000|2023-09-13 03:05:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|511
1694574600000|2023-09-13 03:10:00|10506.5|10505|10506|10504.5|10506.5|10505|10506|10504.5|195
1694574900000|2023-09-13 03:15:00|10506.5|10505|10506|10504.5|10506.5|10505|10506|10504.5|241
1694575200000|2023-09-13 03:20:00|10506.5|10505|10506.5|10505|10506.5|10505|10506.5|10505|76
1694575500000|2023-09-13 03:25:00||10504.5||10505||10505||10504.5|211
1694575800000|2023-09-13 03:30:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|414
1694576100000|2023-09-13 03:35:00|10507.5|10506|10507|10505.5|10507.5|10506|10507|10505.5|73
1694576700000|2023-09-13 03:45:00|10506.5|10505|10506.5|10505|10506.5|10505|10506.5|10505|294
1694577300000|2023-09-13 03:55:00|10506|10504.5|10506.5|10505|10506.5|10505|10506|10504.5|398
1694577600000|2023-09-13 04:00:00|||||||||1
1694577900000|2023-09-13 04:05:00|||||||||32
1694578800000|2023-09-13 04:20:00|10506|10504.5|10506.5|10505|10506.5|10505|10506|10504.5|218
1694579100000|2023-09-13 04:25:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|45
1694579400000|2023-09-13 04:30:00|||||||||67
1694580000000|2023-09-13 04:40:00|||||||||132
1694580300000|2023-09-13 04:45:00|10506.5|10505|10506.5|10505|10506.5|10505|10506.5|10505|230
1694580600000|2023-09-13 04:50:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|89
1694580900000|2023-09-13 04:55:00|||||||||29
1694581200000|2023-09-13 05:00:00|10506.5|10505|10506.5|10505|10507|10505.5|10506.5|10505|143
1694581500000|2023-09-13 05:05:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|216
1694581800000|2023-09-13 05:10:00|10506.5|10505|10506.5|10505|10506.5|10505|10506.5|10505|20
1694582100000|2023-09-13 05:15:00|10507|10505.5|10506.5|10505|10507|10505.5|10506.5|10505|60
1694583000000|2023-09-13 05:30:00|||||||||1
1694583300000|2023-09-13 05:35:00|||||||||300
1694583600000|2023-09-13 05:40:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|1130
1694583900000|2023-09-13 05:45:00|||||||||5
1694584200000|2023-09-13 05:50:00|10506.5|10505|10507|10505.5|10507|10505.5|10506.5|10505|399
1694584500000|2023-09-13 05:55:00|10507.5|10506|10507|10505.5|10508|10506.5|10507|10505.5|765
1694584800000|2023-09-13 06:00:00|10506.5|10505|10506.5|10505|10507|10505.5|10506|10504.5|1577
1694585100000|2023-09-13 06:05:00|10507|10505.5|10507|10505|10507|10505.5|10506.5|10505|931
1694585400000|2023-09-13 06:10:00|10507.5|10505.5|10506.5|10505|10507.5|10505.5|10506.5|10505|1410
1694585700000|2023-09-13 06:15:00|10507|10505.5|10507|10505.5|10507|10505.5|10506.5|10505|312
1694586000000|2023-09-13 06:20:00|10507.5|10506|10508.5|10507|10509.5|10508|10507.5|10506|1499
1694586300000|2023-09-13 06:25:00|10508|10506.5|10509|10507.5|10509|10507.5|10508|10506.5|1135
1694586600000|2023-09-13 06:30:00|10508.5|10507|10508.5|10507|10509|10507.5|10508|10506.5|1455
1694586900000|2023-09-13 06:35:00|10509|10507.5|10508|10506.5|10509|10507.5|10508|10506.5|874
1694587200000|2023-09-13 06:40:00|10507.5|10506|10508|10506.5|10508.5|10507|10507.5|10506|1660
1694587500000|2023-09-13 06:45:00|10507.5|10506|10508|10506.5|10508.5|10507|10507.5|10506|953
1694587800000|2023-09-13 06:50:00|10508.5|10507|10508.5|10507|10508.5|10507|10508|10506.5|975
1694588100000|2023-09-13 06:55:00|10509|10507.5|10508.5|10507|10509|10507.5|10508.5|10507|1235
1694588400000|2023-09-13 07:00:00|10509|10507.5|10508.5|10507|10509|10507.5|10508|10506.5|2959
1694588700000|2023-09-13 07:05:00|10508|10506.5|10508.5|10507|10509|10507.5|10508|10506.5|3404
1694589000000|2023-09-13 07:10:00|10508|10506.5|10509|10507.5|10509|10507.5|10508|10506.5|2213
1694589300000|2023-09-13 07:15:00|10508.5|10507|10508.5|10507|10509|10507.5|10508.5|10507|638
1694589600000|2023-09-13 07:20:00|10508|10506.5|10509|10507.5|10509|10507.5|10508|10506.5|1933
1694589900000|2023-09-13 07:25:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10507.5|3895
1694590200000|2023-09-13 07:30:00|10509|10507.5|10509.5|10508|10509.5|10508|10508.5|10507|3061
1694590500000|2023-09-13 07:35:00|10509|10507.5|10509|10507.5|10509|10508|10508.5|10507|1793
1694590800000|2023-09-13 07:40:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|304
1694591100000|2023-09-13 07:45:00|||||||||173
1694591400000|2023-09-13 07:50:00|||||||||421
1694591700000|2023-09-13 07:55:00|10510|10508.5|10511|10509.5|10511|10509.5|10509.5|10508|2930
1694592000000|2023-09-13 08:00:00|10510.5|10509|10511.5|10510|10512|10510.5|10510.5|10509|2652
1694592300000|2023-09-13 08:05:00|10512|10510.5|10512|10510.5|10513|10511.5|10512|10510.5|2677
1694592600000|2023-09-13 08:10:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|1262
1694592900000|2023-09-13 08:15:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|1376
1694593200000|2023-09-13 08:20:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|2452
1694593500000|2023-09-13 08:25:00|10511|10509.5|10511|10509.5|10511|10509.5|10510.5|10509|3688
1694593800000|2023-09-13 08:30:00|10511.5|10510|10512|10510|10512|10510.5|10511|10509.5|2670
1694594100000|2023-09-13 08:35:00|10511.5|10510.5|10512|10510.5|10512|10510.5|10511.5|10510|1577
1694594400000|2023-09-13 08:40:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|713
1694594700000|2023-09-13 08:45:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|4400
1694595000000|2023-09-13 08:50:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|935
1694595300000|2023-09-13 08:55:00|10510.5|10509|10510|10508|10510.5|10509|10509|10507.5|3397
1694595600000|2023-09-13 09:00:00|10509.5|10508.5|10508.5|10507|10510|10508.5|10508.5|10507|3972
1694595900000|2023-09-13 09:05:00|10509|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|4360
1694596200000|2023-09-13 09:10:00|10509.5|10508|10509.5|10508|10509.5|10508|10508.5|10507|5966
1694596500000|2023-09-13 09:15:00|10509|10507.5|10509.5|10508|10510|10508.5|10509|10507.5|2582
1694596800000|2023-09-13 09:20:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|1348
1694597100000|2023-09-13 09:25:00|10508.5|10507|10508.5|10507|10509|10507.5|10508.5|10507|4438
1694597400000|2023-09-13 09:30:00|10509|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|1693
1694597700000|2023-09-13 09:35:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|740
1694598000000|2023-09-13 09:40:00|10508|10506.5|10508.5|10507|10508.5|10507|10507.5|10506|2822
1694598300000|2023-09-13 09:45:00|10508|10506.5|10508.5|10507|10509|10507.5|10507.5|10506|2688
1694598600000|2023-09-13 09:50:00|10509|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|4951
1694598900000|2023-09-13 09:55:00|10508.5|10507|10508.5|10507|10509|10507.5|10508.5|10507|1428
1694599200000|2023-09-13 10:00:00||10506.5||10507||10507||10506.5|1810
1694599500000|2023-09-13 10:05:00|10508|10506.5|10508|10506.5|10508|10506.5|10507.5|10506|1608
1694599800000|2023-09-13 10:10:00|||||||||1345
1694600100000|2023-09-13 10:15:00|10507.5|10506|10507.5|10506|10507.5|10506|10507|10505|3453
1694600400000|2023-09-13 10:20:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|1867
1694600700000|2023-09-13 10:25:00|10507.5|10506|10508|10506.5|10508|10506.5|10507.5|10506|1388
1694601000000|2023-09-13 10:30:00|10507.5|10506|10508|10506.5|10508|10506.5|10507.5|10506|2388
1694601300000|2023-09-13 10:35:00|10507.5|10506|10508|10506.5|10508|10506.5|10507.5|10506|1394
1694601600000|2023-09-13 10:40:00|10507.5|10506|10508|10506.5|10508|10506.5|10507.5|10506|1217
1694601900000|2023-09-13 10:45:00|||||||||3430
1694602200000|2023-09-13 10:50:00|10507.5|10506|10507|10505.5|10508|10506.5|10507|10505.5|4083
1694602500000|2023-09-13 10:55:00|10507.5|10506|10507|10505.5|10507.5|10506|10507|10505.5|1043
1694602800000|2023-09-13 11:00:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|907
1694603100000|2023-09-13 11:05:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|1824
1694603400000|2023-09-13 11:10:00|10506.5|10505|10506.5|10505|10507|10505.5|10506.5|10505|2484
1694603700000|2023-09-13 11:15:00|10507|10505.5|10506.5|10505|10507|10505.5|10506|10504.5|2096
1694604000000|2023-09-13 11:20:00|10507|10505.5|10507.5|10506|10507.5|10506|10506.5|10505.5|2774
1694604300000|2023-09-13 11:25:00|10507|10505.5|10507.5|10506|10507.5|10506|10507|10505.5|1191
1694604600000|2023-09-13 11:30:00|10507|10505.5|10508|10506.5|10508|10506.5|10507|10505.5|2002
1694604900000|2023-09-13 11:35:00|||||||||445
1694605200000|2023-09-13 11:40:00|10508.5|10507|10507.5|10506|10508.5|10507|10507.5|10506|2033
1694605500000|2023-09-13 11:45:00|10508|10506.5|10507.5|10506|10508|10506.5|10507.5|10506|2908
1694605800000|2023-09-13 11:50:00|||||||||565
1694606100000|2023-09-13 11:55:00|10508|10506.5|10507.5|10506|10508|10506.5|10507.5|10506|1096
1694606400000|2023-09-13 12:00:00|10508|10506.5|10507.5|10506|10508|10506.5|10507.5|10506|1537
1694606700000|2023-09-13 12:05:00|||||||||2414
1694607000000|2023-09-13 12:10:00|||||||||1684
1694607300000|2023-09-13 12:15:00|||||||||1861
1694607600000|2023-09-13 12:20:00|10508|10506.5|10507.5|10506|10508|10506.5|10507|10505.5|2809
1694607900000|2023-09-13 12:25:00|10507|10505.5|10507.5|10505.5|10507.5|10505.5|10506|10504.5|5248
1694608200000|2023-09-13 12:30:00|10509|10506.5|10507.5|10505.5|10509|10506.5|10504|10500.5|5952
1694608500000|2023-09-13 12:35:00|10507|10506|10508.5|10507|10510|10508.5|10507|10505.5|5466
1694608800000|2023-09-13 12:40:00|10509|10507.5|10509.5|10508|10509.5|10508|10508.5|10507|5818
1694609100000|2023-09-13 12:45:00|10509|10507.5|10509.5|10508|10509.5|10508|10508|10506.5|4090
1694609400000|2023-09-13 12:50:00|10510|10508.5|10511|10509.5|10511.5|10510|10509.5|10508|5677
1694609700000|2023-09-13 12:55:00|10510.5|10509|10510|10508.5|10511|10509.5|10510|10508.5|6726
1694610000000|2023-09-13 13:00:00|10510.5|10509|10510|10508.5|10511.5|10510|10510|10508.5|3916
1694610300000|2023-09-13 13:05:00|10510.5|10509|10511|10509.5|10511.5|10510|10510|10508.5|3459
1694610600000|2023-09-13 13:10:00|10510.5|10509|10509.5|10508|10511|10509.5|10509.5|10507.5|7215
1694610900000|2023-09-13 13:15:00|10509|10507.5|10509|10507.5|10509.5|10508|10509|10507.5|2006
1694611200000|2023-09-13 13:20:00|10509.5|10508|10510|10508.5|10510.5|10509|10509|10507.5|1151
1694611500000|2023-09-13 13:25:00|10510.5|10509|10510.5|10509|10510.5|10509|10509.5|10508|2075
1694611800000|2023-09-13 13:30:00|10510|10508.5|10511|10509.5|10511.5|10510|10510|10508.5|2497
1694612100000|2023-09-13 13:35:00|10510.5|10509|10511|10509.5|10512|10510.5|10510.5|10509|9175
1694612400000|2023-09-13 13:40:00|10510.5|10509|10511|10509.5|10512|10510.5|10510|10508.5|5710
1694612700000|2023-09-13 13:45:00|10511.5|10510|10511.5|10510|10512|10510.5|10511|10509.5|2448
1694613000000|2023-09-13 13:50:00|10511|10509.5|10510.5|10509|10511.5|10510|10510.5|10509|6105
1694613300000|2023-09-13 13:55:00|10511|10509.5|10510|10508.5|10511|10509.5|10510|10508.5|7237
1694613600000|2023-09-13 14:00:00|10510.5|10509|10510|10508.5|10510.5|10509|10510|10508.5|1403
1694613900000|2023-09-13 14:05:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|5719
1694614200000|2023-09-13 14:10:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|3935
1694614500000|2023-09-13 14:15:00|10509|10507.5|10509|10507.5|10509.5|10508|10509|10507.5|6571
1694614800000|2023-09-13 14:20:00|10508.5|10507|10509.5|10508|10509.5|10508|10508.5|10507|5272
1694615100000|2023-09-13 14:25:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|2110
1694615400000|2023-09-13 14:30:00|10509|10507.5|10509|10507.5|10509.5|10508|10508.5|10507|7229
1694615700000|2023-09-13 14:35:00|10508.5|10507|10509.5|10508|10509.5|10508|10508.5|10507|2060
1694616000000|2023-09-13 14:40:00|10509|10507.5|10508.5|10507|10509.5|10508|10508.5|10507|1395
1694616300000|2023-09-13 14:45:00|||||||||2774
1694616600000|2023-09-13 14:50:00|10508|10506.5|10507|10505.5|10508.5|10507|10507|10505.5|4455
1694616900000|2023-09-13 14:55:00|10507.5|10506|10507.5|10505.5|10507.5|10506|10507|10505.5|2950
1694617200000|2023-09-13 15:00:00|10507|10506|10507.5|10506|10507.5|10506|10507|10505.5|2430
1694617500000|2023-09-13 15:05:00|10507|10505.5|10507|10505.5|10507.5|10506|10507|10505.5|1904
1694617800000|2023-09-13 15:10:00|10507.5|10506|10507|10505.5|10507.5|10506|10507|10505.5|2492
1694618100000|2023-09-13 15:15:00|10507.5|10506|10508|10506.5|10508|10506.5|10507.5|10506|2641
1694618400000|2023-09-13 15:20:00|10507.5|10506|10507.5|10506|10508|10506.5|10507|10505.5|4889
1694618700000|2023-09-13 15:25:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|181
1694619000000|2023-09-13 15:30:00|||||||||1126
1694619300000|2023-09-13 15:35:00|10507.5|10506|10507.5|10506|10508|10506.5|10507.5|10506|2227
1694619600000|2023-09-13 15:40:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|5950
1694619900000|2023-09-13 15:45:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|1348
1694620200000|2023-09-13 15:50:00|10507|10505.5|10507.5|10506|10507.5|10506|10507|10505.5|1275
1694620500000|2023-09-13 15:55:00|||||||||25
1694620800000|2023-09-13 16:00:00|10508|10506.5|10508|10506.5|10508|10506.5|10507.5|10506.5|797
1694621100000|2023-09-13 16:05:00|10507.5|10506|10508|10506.5|10508|10506.5|10507.5|10506|558
1694621400000|2023-09-13 16:10:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|436
1694621700000|2023-09-13 16:15:00|10509|10507.5|10508.5|10507|10509|10507.5|10508.5|10507|418
1694622000000|2023-09-13 16:20:00|10509|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|497
1694622300000|2023-09-13 16:25:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10507.5|1788
1694622600000|2023-09-13 16:30:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|293
1694622900000|2023-09-13 16:35:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|232
1694623200000|2023-09-13 16:40:00|||||||||250
1694623500000|2023-09-13 16:45:00|||||||||17
1694623800000|2023-09-13 16:50:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|630
1694624100000|2023-09-13 16:55:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|124
1694624400000|2023-09-13 17:00:00|10510|10508.5|10509|10507.5|10510|10508.5|10509|10507.5|1464
1694624700000|2023-09-13 17:05:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|373
1694625000000|2023-09-13 17:10:00|10509.5|10508|10510.5|10509|10510.5|10509|10509.5|10508|485
1694625300000|2023-09-13 17:15:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|252
1694625600000|2023-09-13 17:20:00|10510|10508.5|10510|10508.5|10510|10508.5|10509.5|10508|418
1694625900000|2023-09-13 17:25:00|||||||||8
1694626200000|2023-09-13 17:30:00|||||||||35
1694626500000|2023-09-13 17:35:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|173
1694626800000|2023-09-13 17:40:00|10509.5|10508|10510.5|10509|10510.5|10509|10509.5|10508|344
1694627400000|2023-09-13 17:50:00|||||||||13
1694627700000|2023-09-13 17:55:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|365
1694628000000|2023-09-13 18:00:00|10511|10509.5|10511|10509.5|10511|10509.5|10510.5|10509|123
1694628300000|2023-09-13 18:05:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|55
1694628900000|2023-09-13 18:15:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|102
1694629200000|2023-09-13 18:20:00|||||||||5
1694629800000|2023-09-13 18:30:00|||||||||251
1694630100000|2023-09-13 18:35:00|||||||||29
1694630400000|2023-09-13 18:40:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|40
1694631000000|2023-09-13 18:50:00|||||||||23
1694631300000|2023-09-13 18:55:00|||||||||46
1694631600000|2023-09-13 19:00:00|||||||||4
1694631900000|2023-09-13 19:05:00|||||||||15
1694632200000|2023-09-13 19:10:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|54
1694632500000|2023-09-13 19:15:00|||||||||323
1694632800000|2023-09-13 19:20:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|274
1694633100000|2023-09-13 19:25:00|||||||||1
1694633400000|2023-09-13 19:30:00|||||||||76
1694633700000|2023-09-13 19:35:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|82
1694634000000|2023-09-13 19:40:00|10510|10508.5|10510|10508.5|10510|10508.5|10509.5|10508|76
1694634300000|2023-09-13 19:45:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|16
1694634600000|2023-09-13 19:50:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|174
1694634900000|2023-09-13 19:55:00|||||||||114
1694650500000|2023-09-14 00:15:00|10510.5|10509|10511|10509.5|10511|10509.5|10510|10508.5|456
1694650800000|2023-09-14 00:20:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|51
1694651100000|2023-09-14 00:25:00|||||||||13
1694651400000|2023-09-14 00:30:00|||||||||49
1694651700000|2023-09-14 00:35:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|40
1694652000000|2023-09-14 00:40:00|10512|10510.5|10512|10510.5|10512|10510.5|10511.5|10510|60
1694652300000|2023-09-14 00:45:00|||||||||183
1694652600000|2023-09-14 00:50:00|||||||||1
1694652900000|2023-09-14 00:55:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|42
1694653200000|2023-09-14 01:00:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|54
1694653500000|2023-09-14 01:05:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|24
1694653800000|2023-09-14 01:10:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|7
1694654100000|2023-09-14 01:15:00|||||||||2
1694654400000|2023-09-14 01:20:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|39
1694654700000|2023-09-14 01:25:00|||||||||110
1694655600000|2023-09-14 01:40:00|||||||||2
1694655900000|2023-09-14 01:45:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|49
1694656200000|2023-09-14 01:50:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|22
1694656800000|2023-09-14 02:00:00|||||||||1
1694657100000|2023-09-14 02:05:00|||||||||1
1694657400000|2023-09-14 02:10:00|||||||||2
1694657700000|2023-09-14 02:15:00|10512|10510.5|10512|10510|10512|10510.5|10512|10510|11
1694658000000|2023-09-14 02:20:00|10511.5||10511.5||10512||10511.5||0
1694658300000|2023-09-14 02:25:00|||||||||1
1694658600000|2023-09-14 02:30:00|||||||||1
1694658900000|2023-09-14 02:35:00|||||||||1
1694659500000|2023-09-14 02:45:00|||||||||1
1694659800000|2023-09-14 02:50:00|||||||||64
1694660100000|2023-09-14 02:55:00|||||||||1
1694661000000|2023-09-14 03:10:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|63
1694661300000|2023-09-14 03:15:00|||||||||2
1694661600000|2023-09-14 03:20:00|||||||||1
1694662200000|2023-09-14 03:30:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|9
1694662500000|2023-09-14 03:35:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10509.5|23
1694662800000|2023-09-14 03:40:00|||||||||9
1694663100000|2023-09-14 03:45:00|||||||||1
1694663700000|2023-09-14 03:55:00|||||||||1
1694664000000|2023-09-14 04:00:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|99
1694664300000|2023-09-14 04:05:00|||||||||4
1694664900000|2023-09-14 04:15:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|38
1694665200000|2023-09-14 04:20:00|||||||||71
1694665500000|2023-09-14 04:25:00|||||||||1
1694665800000|2023-09-14 04:30:00|10511.5|10510|10511.5|10510|10512|10510.5|10511.5|10510|62
1694666700000|2023-09-14 04:45:00|||||||||1
1694667000000|2023-09-14 04:50:00|||||||||1
1694667300000|2023-09-14 04:55:00|||||||||4
1694667600000|2023-09-14 05:00:00|||||||||27
1694667900000|2023-09-14 05:05:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|57
1694668500000|2023-09-14 05:15:00|||||||||2
1694668800000|2023-09-14 05:20:00|||||||||32
1694669100000|2023-09-14 05:25:00|||||||||1
1694669400000|2023-09-14 05:30:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|86
1694669700000|2023-09-14 05:35:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|334
1694670000000|2023-09-14 05:40:00|||||||||45
1694670300000|2023-09-14 05:45:00|||||||||104
1694670600000|2023-09-14 05:50:00|||||||||19
1694670900000|2023-09-14 05:55:00|||||||||13
1694671200000|2023-09-14 06:00:00|10510|10508.5|10510.5|10509|10510.5|10509|10510|10508.5|1107
1694671500000|2023-09-14 06:05:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|660
1694671800000|2023-09-14 06:10:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|1392
1694672100000|2023-09-14 06:15:00|10509|10507.5|10508.5|10507|10509.5|10508|10508.5|10507|859
1694672400000|2023-09-14 06:20:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|1002
1694672700000|2023-09-14 06:25:00|||||||||42
1694673000000|2023-09-14 06:30:00|||||||||113
1694673300000|2023-09-14 06:35:00|10508|10506.5|10507.5|10506|10508|10506.5|10507.5|10506|957
1694673600000|2023-09-14 06:40:00|10507|10505.5|10508|10506.5|10508|10506.5|10507|10505.5|742
1694673900000|2023-09-14 06:45:00|10508.5|10507|10508.5|10507|10508.5|10507|10508|10506.5|1002
1694674200000|2023-09-14 06:50:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|871
1694674500000|2023-09-14 06:55:00|10509|10507.5|10508.5|10507|10509|10507.5|10508|10506.5|629
1694674800000|2023-09-14 07:00:00|10508|10506.5|10508.5|10507|10509|10507.5|10508|10506.5|997
1694675100000|2023-09-14 07:05:00|10508|10506.5|10508|10506.5|10508.5|10507|10508|10506.5|611
1694675400000|2023-09-14 07:10:00|10508.5|10507|10508.5|10507|10509|10507.5|10508.5|10507|636
1694675700000|2023-09-14 07:15:00|10509|10507.5|10508.5|10507|10509|10507.5|10508|10506.5|2614
1694676000000|2023-09-14 07:20:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|1323
1694676300000|2023-09-14 07:25:00|10508|10506.5|10507|10505.5|10508.5|10507|10507|10505.5|762
1694676600000|2023-09-14 07:30:00|10507.5|10506|10508.5|10507|10508.5|10507|10507|10505.5|5547
1694676900000|2023-09-14 07:35:00|10508|10506.5|10507.5|10506|10508|10506.5|10507|10505.5|2138
1694677200000|2023-09-14 07:40:00|10508|10506.5|10508|10506.5|10508|10506.5|10507.5|10506|1841
1694677500000|2023-09-14 07:45:00|10507.5|10506|10508|10506.5|10508|10506.5|10507.5|10506|1356
1694677800000|2023-09-14 07:50:00|10507.5|10506|10507|10505.5|10508|10506.5|10507|10505.5|3942
1694678100000|2023-09-14 07:55:00|10507.5|10506|10506.5|10505|10507.5|10506|10506.5|10505|6441
1694678400000|2023-09-14 08:00:00|10506|10504.5|10507.5|10506|10507.5|10506|10506|10504.5|3408
1694678700000|2023-09-14 08:05:00|10508|10506.5|10508|10506.5|10508|10506.5|10507.5|10506|1418
1694679000000|2023-09-14 08:10:00|10507.5|10506|10507|10505.5|10507.5|10506|10507|10505.5|8636
1694679300000|2023-09-14 08:15:00|10506.5|10505|10506|10504.5|10507|10505.5|10506|10504.5|6901
1694679600000|2023-09-14 08:20:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|4593
1694679900000|2023-09-14 08:25:00|10506.5|10505|10506.5|10505|10507|10505.5|10506|10504.5|4641
1694680200000|2023-09-14 08:30:00|10506|10504.5|10507|10505.5|10507|10505.5|10506|10504.5|3243
1694680500000|2023-09-14 08:35:00|10506.5|10505|10507|10505.5|10507|10505.5|10506.5|10505|1324
1694680800000|2023-09-14 08:40:00|10507.5|10506|10507.5|10506|10507.5|10506|10507|10505.5|1658
1694681100000|2023-09-14 08:45:00|10508|10506.5|10508|10506.5|10508|10506.5|10507.5|10506|2695
1694681400000|2023-09-14 08:50:00|10508.5|10507|10508.5|10507|10509.5|10508|10508.5|10507|3501
1694681700000|2023-09-14 08:55:00|10509|10507.5|10509|10507.5|10509|10507.5|10508|10506.5|4615
1694682000000|2023-09-14 09:00:00|10508.5|10507|10508|10506.5|10509|10507.5|10508|10506.5|3018
1694682300000|2023-09-14 09:05:00|10508.5|10507|10509.5|10508|10509.5|10508|10508|10506.5|4368
1694682600000|2023-09-14 09:10:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|2413
1694682900000|2023-09-14 09:15:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|2315
1694683200000|2023-09-14 09:20:00|||||||||530
1694683500000|2023-09-14 09:25:00|||||||||1048
1694683800000|2023-09-14 09:30:00|||||||||659
1694684100000|2023-09-14 09:35:00|10509|10507.5|10509|10507.5|10509.5|10508|10508.5|10507|8844
1694684400000|2023-09-14 09:40:00|||||||||2106
1694684700000|2023-09-14 09:45:00|10508.5|10507|10508.5|10507|10509|10507.5|10508.5|10507|1337
1694685000000|2023-09-14 09:50:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|3488
1694685300000|2023-09-14 09:55:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|3363
1694685600000|2023-09-14 10:00:00|10509|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|2835
1694685900000|2023-09-14 10:05:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|5814
1694686200000|2023-09-14 10:10:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|5734
1694686500000|2023-09-14 10:15:00|10510.5|10509|10510|10508.5|10510.5|10509|10510|10508.5|4009
1694686800000|2023-09-14 10:20:00|10510.5|10509|10510|10508.5|10510.5|10509|10509.5|10508|2939
1694687100000|2023-09-14 10:25:00|10510.5|10509|10510|10508.5|10510.5|10509|10510|10508.5|2118
1694687400000|2023-09-14 10:30:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|1588
1694687700000|2023-09-14 10:35:00|||||||||831
1694688000000|2023-09-14 10:40:00|||||||||555
1694688300000|2023-09-14 10:45:00|||||||||703
1694688600000|2023-09-14 10:50:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|3514
1694688900000|2023-09-14 10:55:00|10510|10508.5|10510|10508.5|10510|10508.5|10509.5|10508|1395
1694689200000|2023-09-14 11:00:00|10510.5|10509|10511|10509.5|10511.5|10510|10510.5|10509|1590
1694689500000|2023-09-14 11:05:00|10511.5|10510|10510.5|10509|10511.5|10510|10510.5|10509|2319
1694689800000|2023-09-14 11:10:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10508.5|1895
1694690100000|2023-09-14 11:15:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|373
1694690400000|2023-09-14 11:20:00|10510.5|10509|10509.5|10508|10510.5|10509|10509.5|10508|8785
1694690700000|2023-09-14 11:25:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|3313
1694691000000|2023-09-14 11:30:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|1685
1694691300000|2023-09-14 11:35:00|10510|10507.5|10508.5|10507|10510|10507.5|10508.5|10507|3192
1694691600000|2023-09-14 11:40:00|||||||||961
1694691900000|2023-09-14 11:45:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|3926
1694692200000|2023-09-14 11:50:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|1440
1694692500000|2023-09-14 11:55:00|10509|10507.5|10509|10507.5|10509.5|10508|10509|10507.5|2315
1694692800000|2023-09-14 12:00:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10507.5|1811
1694693100000|2023-09-14 12:05:00|10510|10508.5|10509.5|10508|10510.5|10509|10509.5|10508|1228
1694693400000|2023-09-14 12:10:00|10509|10507.5|10509.5|10507|10510|10508|10508.5|10506.5|3883
1694693700000|2023-09-14 12:15:00|10511.5|10509|10515.5|10514|10517|10515.5|10504.5|10502.5|17604
1694694000000|2023-09-14 12:20:00|10516|10514.5|10513.5|10512|10517.5|10516|10512|10510.5|21841
1694694300000|2023-09-14 12:25:00|10513|10511.5|10513.5|10511.5|10515|10513.5|10513|10511.5|9514
1694694600000|2023-09-14 12:30:00|10513|10511|10512|10510|10513.5|10512|10510.5|10509|16209
1694694900000|2023-09-14 12:35:00|10511.5|10510.5|10510.5|10509|10512|10510.5|10510|10508.5|9403
1694695200000|2023-09-14 12:40:00|10511|10509.5|10512|10510.5|10513|10511.5|10511|10509.5|10282
1694695500000|2023-09-14 12:45:00|10511.5|10510|10511|10509.5|10512|10510.5|10510|10508.5|5027
1694695800000|2023-09-14 12:50:00|10510.5|10509|10512.5|10511|10515|10513|10510.5|10509|10650
1694696100000|2023-09-14 12:55:00|10512|10510.5|10512|10510.5|10514|10512.5|10512|10510.5|5525
1694696400000|2023-09-14 13:00:00|10512.5|10511|10514.5|10513|10515.5|10514|10512.5|10511|8005
1694696700000|2023-09-14 13:05:00|10514|10512.5|10515|10513.5|10516|10514.5|10514|10512.5|8627
1694697000000|2023-09-14 13:10:00|10514.5|10513|10514.5|10513|10516.5|10515|10513|10511.5|11394
1694697300000|2023-09-14 13:15:00|10514|10512.5|10514|10512.5|10515.5|10514|10513|10511.5|6836
1694697600000|2023-09-14 13:20:00|10513.5|10512|10512.5|10511|10515|10513.5|10512.5|10510.5|8887
1694697900000|2023-09-14 13:25:00|10513|10511.5|10512.5|10511|10513.5|10511.5|10512|10510.5|10768
1694698200000|2023-09-14 13:30:00|10513|10511.5|10513|10511.5|10514|10512.5|10512.5|10511|7573
1694698500000|2023-09-14 13:35:00|10513.5|10512|10513|10511.5|10513.5|10512|10512|10510.5|5407
1694698800000|2023-09-14 13:40:00|10512.5|10511|10513|10511.5|10513|10511.5|10511.5|10510|8722
1694699100000|2023-09-14 13:45:00|10512.5|10511|10512|10510.5|10513|10511.5|10512|10510.5|7751
1694699400000|2023-09-14 13:50:00|10512.5|10511|10511|10509.5|10512.5|10511|10510|10508.5|12547
1694699700000|2023-09-14 13:55:00|10510.5|10509|10509.5|10508|10510.5|10509|10509|10507.5|8834
1694700000000|2023-09-14 14:00:00|10509|10507.5|10508|10506.5|10509.5|10508|10508|10506.5|15440
1694700300000|2023-09-14 14:05:00|10508.5|10507|10508|10506.5|10508.5|10507|10507.5|10506|2586
1694700600000|2023-09-14 14:10:00|10507.5|10506|10508.5|10507|10509|10507.5|10507.5|10506|7297
1694700900000|2023-09-14 14:15:00|10509|10507.5|10508|10506.5|10509|10507.5|10508|10506.5|3299
1694701200000|2023-09-14 14:20:00|10508.5|10507|10509|10507.5|10509|10507.5|10508.5|10506.5|4803
1694701500000|2023-09-14 14:25:00|10508.5|10507|10508|10506.5|10509.5|10508|10508|10506.5|13117
1694701800000|2023-09-14 14:30:00|10507.5|10506|10508.5|10507|10509|10507.5|10507.5|10506|5357
1694702100000|2023-09-14 14:35:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|3458
1694702400000|2023-09-14 14:40:00|10510|10508.5|10510.5|10509|10510.5|10509|10510|10508.5|3877
1694702700000|2023-09-14 14:45:00|10511||10510.5||10511||10510.5||1576
1694703000000|2023-09-14 14:50:00|10511|10509.5|10511.5|10510|10511.5|10510|10510.5|10509|2523
1694703300000|2023-09-14 14:55:00|10511|10509.5|10511|10509.5|10511.5|10510|10510.5|10509|3107
1694703600000|2023-09-14 15:00:00|10510.5|10509|10511.5|10510|10511.5|10510|10510.5|10509|2170
1694703900000|2023-09-14 15:05:00|10511|10509.5|10513|10511.5|10513|10511.5|10511|10509.5|6376
1694704200000|2023-09-14 15:10:00|10512.5|10511|10511.5|10510|10513|10511.5|10511.5|10510|5162
1694704500000|2023-09-14 15:15:00|10511|10509.5|10511|10509.5|10511.5|10510|10510.5|10509|3092
1694704800000|2023-09-14 15:20:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|11652
1694705100000|2023-09-14 15:25:00|10511.5|10510|10511|10509.5|10511.5|10510|10510.5|10509|6978
1694705400000|2023-09-14 15:30:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|2288
1694705700000|2023-09-14 15:35:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|1095
1694706000000|2023-09-14 15:40:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|4629
1694706300000|2023-09-14 15:45:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|1106
1694706600000|2023-09-14 15:50:00|10512.5|10511|10512.5|10511|10512.5|10511|10512|10510.5|1287
1694706900000|2023-09-14 15:55:00|10512|10510.5|10512|10510.5|10512.5|10511|10512|10510.5|1609
1694707200000|2023-09-14 16:00:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|1858
1694707500000|2023-09-14 16:05:00|10512|10510.5|10512|10510.5|10512|10510.5|10511.5|10510|2599
1694707800000|2023-09-14 16:10:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|1568
1694708100000|2023-09-14 16:15:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|2189
1694708400000|2023-09-14 16:20:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|646
1694708700000|2023-09-14 16:25:00|||||||||37
1694709000000|2023-09-14 16:30:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|482
1694709300000|2023-09-14 16:35:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|153
1694709600000|2023-09-14 16:40:00|||||||||1
1694709900000|2023-09-14 16:45:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|586
1694710200000|2023-09-14 16:50:00|||||||||334
1694710500000|2023-09-14 16:55:00|||||||||307
1694710800000|2023-09-14 17:00:00|||||||||9
1694711400000|2023-09-14 17:10:00|||||||||3
1694711700000|2023-09-14 17:15:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|120
1694712000000|2023-09-14 17:20:00|||||||||100
1694712300000|2023-09-14 17:25:00|||||||||43
1694712600000|2023-09-14 17:30:00|||||||||21
1694712900000|2023-09-14 17:35:00|||||||||17
1694713200000|2023-09-14 17:40:00|||||||||7
1694713800000|2023-09-14 17:50:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|549
1694714100000|2023-09-14 17:55:00|||||||||46
1694714400000|2023-09-14 18:00:00|||||||||196
1694714700000|2023-09-14 18:05:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10508.5|425
1694715000000|2023-09-14 18:10:00|||||||||1
1694715300000|2023-09-14 18:15:00|10510|10508.5|10510.5|10509|10510.5|10509|10510|10508.5|233
1694715600000|2023-09-14 18:20:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|81
1694715900000|2023-09-14 18:25:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|250
1694716500000|2023-09-14 18:35:00|||||||||9
1694716800000|2023-09-14 18:40:00|||||||||21
1694717100000|2023-09-14 18:45:00|||||||||14
1694717400000|2023-09-14 18:50:00|10510|10508.5|10510.5|10509|10510.5|10509|10510|10508.5|239
1694717700000|2023-09-14 18:55:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|78
1694718000000|2023-09-14 19:00:00|10510.5|10509|10510.5|10508.5|10510.5|10509|10510|10508.5|163
1694718300000|2023-09-14 19:05:00|10510|10509|10510|10508.5|10510|10509|10510|10508.5|162
1694718900000|2023-09-14 19:15:00||10508||10508.5||10508.5||10508|288
1694719500000|2023-09-14 19:25:00|||||||||26
1694719800000|2023-09-14 19:30:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|123
1694720100000|2023-09-14 19:35:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|102
1694720400000|2023-09-14 19:40:00|||||||||215
1694720700000|2023-09-14 19:45:00|||||||||109
1694721000000|2023-09-14 19:50:00||10508||10508||10508.5||10508|70
1694721300000|2023-09-14 19:55:00|10509.5|10508.5|10510|10508.5|10510|10508.5|10509.5|10508|233
1694736900000|2023-09-15 00:15:00|10510.5|10509|10511|10509.5|10511.5|10510|10510.5|10509|86
1694737200000|2023-09-15 00:20:00|||||||||4
1694737500000|2023-09-15 00:25:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|108
1694737800000|2023-09-15 00:30:00|||||||||2
1694738100000|2023-09-15 00:35:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|85
1694738400000|2023-09-15 00:40:00|||||||||2
1694738700000|2023-09-15 00:45:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|121
1694739000000|2023-09-15 00:50:00||10509||10509.5||10509.5||10509|31
1694739600000|2023-09-15 01:00:00|||||||||1
1694739900000|2023-09-15 01:05:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|72
1694740500000|2023-09-15 01:15:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|376
1694741400000|2023-09-15 01:30:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|269
1694741700000|2023-09-15 01:35:00|||||||||1
1694742000000|2023-09-15 01:40:00|||||||||90
1694742300000|2023-09-15 01:45:00|||||||||12
1694742600000|2023-09-15 01:50:00|||||||||25
1694742900000|2023-09-15 01:55:00|||||||||2
1694743200000|2023-09-15 02:00:00|10511|10509.5|10511|10509.5|10511.5|10510|10511|10509.5|137
1694743500000|2023-09-15 02:05:00|10510.5|10509|10510.5|10509|10511|10509|10510.5|10509|40
1694744400000|2023-09-15 02:20:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|34
1694744700000|2023-09-15 02:25:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|348
1694745000000|2023-09-15 02:30:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|445
1694745300000|2023-09-15 02:35:00|||||||||194
1694746200000|2023-09-15 02:50:00|||||||||1
1694746500000|2023-09-15 02:55:00|||||||||3
1694746800000|2023-09-15 03:00:00|||||||||2
1694747700000|2023-09-15 03:15:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|165
1694748600000|2023-09-15 03:30:00|||||||||90
1694749800000|2023-09-15 03:50:00|||||||||265
1694750100000|2023-09-15 03:55:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|45
1694751000000|2023-09-15 04:10:00|||||||||31
1694751900000|2023-09-15 04:25:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|75
1694752800000|2023-09-15 04:40:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|54
1694753100000|2023-09-15 04:45:00|||||||||1
1694754000000|2023-09-15 05:00:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|20
1694754600000|2023-09-15 05:10:00|||||||||5
1694755500000|2023-09-15 05:25:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|83
1694755800000|2023-09-15 05:30:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|21
1694756100000|2023-09-15 05:35:00|||||||||68
1694757000000|2023-09-15 05:50:00|||||||||25
1694757600000|2023-09-15 06:00:00|10511.5|10510|10510|10508.5|10511.5|10510|10510|10508.5|560
1694757900000|2023-09-15 06:05:00|10509.5|10508|10510|10508.5|10510.5|10509|10509.5|10507.5|521
1694758200000|2023-09-15 06:10:00|10510.5|10509|10509.5|10508|10510.5|10509|10509|10507.5|1761
1694758500000|2023-09-15 06:15:00|10509|10507.5|10508|10506.5|10509|10507.5|10507.5|10506|1054
1694758800000|2023-09-15 06:20:00|10507.5|10506|10507.5|10506|10508|10506.5|10507.5|10506|681
1694759100000|2023-09-15 06:25:00|10508|10506.5|10507|10505.5|10508|10506.5|10507|10505.5|1479
1694759400000|2023-09-15 06:30:00|10506.5|10505|10506.5|10505|10507|10505.5|10506.5|10505|2001
1694759700000|2023-09-15 06:35:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|1126
1694760000000|2023-09-15 06:40:00|10506.5|10505|10507.5|10506|10508|10506.5|10506.5|10505|851
1694760300000|2023-09-15 06:45:00|10507|10505.5|10507.5|10506|10508|10506.5|10507|10505.5|1259
1694760600000|2023-09-15 06:50:00|10508|10506.5|10508.5|10507|10508.5|10507|10507|10505.5|1628
1694760900000|2023-09-15 06:55:00|10508|10506.5|10508|10506.5|10508.5|10507|10508|10506.5|570
1694761200000|2023-09-15 07:00:00|10507.5|10506|10507.5|10506|10508.5|10507|10507|10505.5|2059
1694761500000|2023-09-15 07:05:00|10507|10505.5|10505.5|10504|10507.5|10506|10505.5|10504|2420
1694761800000|2023-09-15 07:10:00|10506|10504.5|10505.5|10504|10506.5|10505|10505|10503.5|2583
1694762100000|2023-09-15 07:15:00|10506|10504.5|10505.5|10504|10506|10504.5|10504.5|10503|1942
1694762400000|2023-09-15 07:20:00|10506|10504.5|10505.5|10504|10506.5|10504.5|10505|10503.5|1982
1694762700000|2023-09-15 07:25:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|1752
1694763000000|2023-09-15 07:30:00|10506|10504.5|10505.5|10504|10506|10504.5|10505|10503.5|10211
1694763300000|2023-09-15 07:35:00|10505|10503.5|10504.5|10503|10507.5|10506|10504.5|10503|5562
1694763600000|2023-09-15 07:40:00|10505|10503.5|10505.5|10504|10506|10504.5|10504.5|10503|6854
1694763900000|2023-09-15 07:45:00|10506|10504.5|10506|10504.5|10506|10504.5|10505|10503|2394
1694764200000|2023-09-15 07:50:00|10505.5|10504|10505|10503.5|10506|10504.5|10504.5|10503|11868
1694764500000|2023-09-15 07:55:00|10504.5|10503|10504.5|10503|10505|10503.5|10504.5|10503|2030
1694764800000|2023-09-15 08:00:00|10504|10502.5|10503.5|10502|10504|10502.5|10503|10501.5|3210
1694765100000|2023-09-15 08:05:00|10504|10502.5|10504.5|10503|10504.5|10503|10503.5|10502|2634
1694765400000|2023-09-15 08:10:00|10504|10502.5|10504.5|10503|10504.5|10503|10504|10502.5|993
1694765700000|2023-09-15 08:15:00|10505|10503.5|10504|10502.5|10505|10503.5|10504|10502.5|1026
1694766000000|2023-09-15 08:20:00|10503.5|10502|10504.5|10503|10505|10503.5|10503.5|10502|8692
1694766300000|2023-09-15 08:25:00|10504|10502.5|10504|10502.5|10505|10503.5|10504|10502.5|2808
1694766600000|2023-09-15 08:30:00|10504.5|10503|10504|10502.5|10504.5|10503|10504|10502.5|1430
1694766900000|2023-09-15 08:35:00|10504.5|10502|10503.5|10502|10504.5|10502|10503|10501.5|1441
1694767200000|2023-09-15 08:40:00|10503|10501.5|10504|10502.5|10504|10502.5|10503|10501.5|2587
1694767500000|2023-09-15 08:45:00|||||||||14886
1694767800000|2023-09-15 08:50:00|10503.5|10502|10504|10502.5|10504.5|10503|10503.5|10502|2683
1694768100000|2023-09-15 08:55:00|10503.5|10502|10504|10502.5|10504|10502.5|10503.5|10502|6294
1694768400000|2023-09-15 09:00:00|10503.5|10502|10505|10503.5|10505|10503.5|10503.5|10502|5172
1694768700000|2023-09-15 09:05:00|10504.5|10503|10504.5|10503|10505|10503.5|10504.5|10503|1458
1694769000000|2023-09-15 09:10:00|10505|10503.5|10505|10503.5|10505.5|10504|10504.5|10503|4417
1694769300000|2023-09-15 09:15:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|4839
1694769600000|2023-09-15 09:20:00|10505.5|10504|10505.5|10504|10505.5|10504|10505|10503.5|1103
1694769900000|2023-09-15 09:25:00|10505|10503.5|10505|10503.5|10505|10503.5|10504.5|10503|434
1694770200000|2023-09-15 09:30:00|10504.5|10503|10504.5|10503|10504.5|10503|10504|10502.5|3504
1694770500000|2023-09-15 09:35:00|10505|10503.5|10505|10503.5|10505|10503.5|10504.5|10503|2927
1694770800000|2023-09-15 09:40:00|10505.5|10504|10505.5|10504|10505.5|10504|10505|10503.5|1638
1694771100000|2023-09-15 09:45:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|2141
1694771400000|2023-09-15 09:50:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|2671
1694771700000|2023-09-15 09:55:00|10504.5|10503|10504.5|10503|10505|10503.5|10504.5|10503|1215
1694772000000|2023-09-15 10:00:00|10504|10502.5|10503|10501.5|10504|10502.5|10503|10501.5|1476
1694772300000|2023-09-15 10:05:00|10502.5|10501|10502.5|10501|10503|10501.5|10502.5|10501|11188
1694772600000|2023-09-15 10:10:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|682
1694772900000|2023-09-15 10:15:00|10502.5|10501|10503|10501.5|10503|10501.5|10502.5|10501|1222
1694773200000|2023-09-15 10:20:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|3410
1694773500000|2023-09-15 10:25:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|1639
1694773800000|2023-09-15 10:30:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|3474
1694774100000|2023-09-15 10:35:00|||||||||377
1694774400000|2023-09-15 10:40:00|10503.5|10502|10503.5|10502|10503.5|10502|10503|10501.5|5262
1694774700000|2023-09-15 10:45:00|10503|10501.5|10503.5|10502|10503.5|10502|10503|10501.5|3710
1694775000000|2023-09-15 10:50:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|2640
1694775300000|2023-09-15 10:55:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|2982
1694775600000|2023-09-15 11:00:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|1826
1694775900000|2023-09-15 11:05:00|10504|10502.5|10504|10502.5|10504.5|10502.5|10504|10502.5|826
1694776200000|2023-09-15 11:10:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|1894
1694776500000|2023-09-15 11:15:00|10505|10503.5|10505|10503.5|10505.5|10504|10505|10503.5|17438
1694776800000|2023-09-15 11:20:00|10505.5|10504|10504.5|10503|10505.5|10504|10504.5|10503|1262
1694777100000|2023-09-15 11:25:00|10505|10503.5|10504.5|10503|10505|10503.5|10504.5|10503|832
1694777400000|2023-09-15 11:30:00|10504|10502.5|10504.5|10503|10504.5|10503|10504|10502.5|2173
1694777700000|2023-09-15 11:35:00||10502.5||10503||10503||10502.5|190
1694778000000|2023-09-15 11:40:00|||||||||144
1694778300000|2023-09-15 11:45:00|10505|10502.5|10505|10503.5|10505|10503.5|10505|10502.5|441
1694778600000|2023-09-15 11:50:00|10504.5|10503|10505.5|10504|10506|10504.5|10504.5|10503|2006
1694778900000|2023-09-15 11:55:00|10506|10504.5|10506.5|10505|10506.5|10505|10506|10504.5|1885
1694779200000|2023-09-15 12:00:00|10506|10504.5|10506|10504.5|10506|10504.5|10505.5|10504|923
1694779500000|2023-09-15 12:05:00|10506.5|10505|10506|10504.5|10506.5|10505|10506|10504.5|3264
1694779800000|2023-09-15 12:10:00|10506.5|10505|10505.5|10503.5|10506.5|10505|10505|10503.5|4036
1694780100000|2023-09-15 12:15:00|10505|10504|10504.5|10503|10505|10504|10504.5|10503|4348
1694780400000|2023-09-15 12:20:00|10504|10502.5|10504|10502.5|10504.5|10503|10504|10502.5|1785
1694780700000|2023-09-15 12:25:00|10503.5|10502|10504|10502.5|10504|10502.5|10503.5|10502|1357
1694781000000|2023-09-15 12:30:00|10502.5|10501|10503|10501.5|10504.5|10503|10502.5|10501|5179
1694781300000|2023-09-15 12:35:00|10502.5|10501|10503|10501.5|10503.5|10502|10502.5|10501|2382
1694781600000|2023-09-15 12:40:00|10503.5|10502|10503.5|10502|10503.5|10502|10503|10501.5|7018
1694781900000|2023-09-15 12:45:00|10504|10502.5|10503.5|10502|10504.5|10503|10503.5|10502|1264
1694782200000|2023-09-15 12:50:00|10503|10501.5|10502|10500.5|10503|10501.5|10502|10500.5|768
1694782500000|2023-09-15 12:55:00|10502.5|10501|10502|10500.5|10502.5|10501|10501.5|10500|2380
1694782800000|2023-09-15 13:00:00|10502.5|10501|10502.5|10501|10502.5|10501|10502|10500.5|1834
1694783100000|2023-09-15 13:05:00|10502|10500.5|10503.5|10501.5|10503.5|10502|10502|10500.5|2204
1694783400000|2023-09-15 13:10:00|10503|10502|10503.5|10502|10503.5|10502|10503|10502|321
1694783700000|2023-09-15 13:15:00|10503|10501.5|10502.5|10501|10503.5|10502|10502|10500.5|1263
1694784000000|2023-09-15 13:20:00|10502|10500.5|10502|10500.5|10502.5|10501|10501.5|10500|1576
1694784300000|2023-09-15 13:25:00|10502.5|10501|10502.5|10501|10502.5|10501|10502|10500.5|2451
1694784600000|2023-09-15 13:30:00|10502|10500.5|10501|10499.5|10502|10500.5|10500.5|10499|3099
1694784900000|2023-09-15 13:35:00|10500.5|10499|10501|10499.5|10501|10499.5|10499.5|10498|3790
1694785200000|2023-09-15 13:40:00|10501.5|10500|10500|10498.5|10501.5|10500|10500|10498.5|9717
1694785500000|2023-09-15 13:45:00|10499.5|10498|10500.5|10499|10501|10499.5|10499.5|10498|2784
1694785800000|2023-09-15 13:50:00|10501|10499.5|10500.5|10499|10501.5|10500|10500.5|10499|16873
1694786100000|2023-09-15 13:55:00|10500|10498.5|10500|10498.5|10500.5|10499|10500|10498.5|6291
1694786400000|2023-09-15 14:00:00|10500.5|10499|10501.5|10499.5|10503|10501.5|10500.5|10499|14484
1694786700000|2023-09-15 14:05:00|10502|10500|10501|10499.5|10502|10500.5|10501|10499.5|2229
1694787000000|2023-09-15 14:10:00|10500.5|10499|10500.5|10499|10501.5|10500|10500.5|10499|4313
1694787300000|2023-09-15 14:15:00|10500|10498.5|10501.5|10500|10502|10500.5|10500|10498.5|10570
1694787600000|2023-09-15 14:20:00|10501|10499.5|10501|10499.5|10501.5|10500|10501|10499.5|1211
1694787900000|2023-09-15 14:25:00|10501.5|10500|10501|10499.5|10501.5|10500|10501|10499.5|2535
1694788200000|2023-09-15 14:30:00|10500.5|10499|10501.5|10500|10501.5|10500|10500.5|10499|2311
1694788500000|2023-09-15 14:35:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|3278
1694788800000|2023-09-15 14:40:00|10502|10500.5|10502|10500.5|10502.5|10500.5|10502|10500.5|517
1694789100000|2023-09-15 14:45:00|10502.5|10501|10502|10500.5|10503|10501.5|10502|10500.5|3800
1694789400000|2023-09-15 14:50:00|||||||||2901
1694789700000|2023-09-15 14:55:00|10501.5|10500|10501|10499.5|10501.5|10500|10501|10499.5|661
1694790000000|2023-09-15 15:00:00|10501.5|10500|10500.5|10499|10501.5|10500|10500.5|10499|2261
1694790300000|2023-09-15 15:05:00|10500|10498.5|10500.5|10499|10501|10499.5|10500|10498.5|2410
1694790600000|2023-09-15 15:10:00|10501|10499.5|10500.5|10499|10501.5|10500|10500.5|10499|5577
1694790900000|2023-09-15 15:15:00|10501|10499.5|10502|10500.5|10502|10500.5|10500.5|10499|8775
1694791200000|2023-09-15 15:20:00|10501.5|10500|10501|10499.5|10501.5|10500|10501|10499.5|1549
1694791500000|2023-09-15 15:25:00|||||||||148
1694791800000|2023-09-15 15:30:00|10500.5|10499|10500.5|10499|10501|10499.5|10500|10498.5|2625
1694792100000|2023-09-15 15:35:00|10500|10498.5|10500|10498.5|10500|10498.5|10500|10498.5|1182
1694792400000|2023-09-15 15:40:00|10500.5|10499|10500|10498.5|10500.5|10499|10500|10498.5|5802
1694792700000|2023-09-15 15:45:00|10500.5|10499|10500|10498.5|10500.5|10499|10500|10498.5|602
1694793000000|2023-09-15 15:50:00|||||||||695
1694793300000|2023-09-15 15:55:00|10499.5|10498|10500|10498.5|10500|10498.5|10499.5|10498|2048
1694793600000|2023-09-15 16:00:00|10500.5|10499|10500|10498.5|10500.5|10499|10499.5|10498|1265
1694793900000|2023-09-15 16:05:00|10499.5|10498|10499.5|10498|10500|10498.5|10499.5|10498|259
1694794200000|2023-09-15 16:10:00|||||||||123
1694794500000|2023-09-15 16:15:00|10499|10497.5|10499|10497.5|10499|10497.5|10498|10496.5|2911
1694794800000|2023-09-15 16:20:00|10498.5|10497|10499|10497.5|10499|10497.5|10498.5|10497|466
1694795100000|2023-09-15 16:25:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|434
1694795400000|2023-09-15 16:30:00|||||||||342
1694795700000|2023-09-15 16:35:00|||||||||149
1694796000000|2023-09-15 16:40:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|301
1694796300000|2023-09-15 16:45:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|304
1694796600000|2023-09-15 16:50:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|375
1694796900000|2023-09-15 16:55:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|245
1694797200000|2023-09-15 17:00:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|123
1694797500000|2023-09-15 17:05:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|268
1694797800000|2023-09-15 17:10:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|137
1694798100000|2023-09-15 17:15:00|10499|10497.5|10499|10497.5|10499|10497.5|10498.5|10497|537
1694798400000|2023-09-15 17:20:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|323
1694798700000|2023-09-15 17:25:00|||||||||1
1694799000000|2023-09-15 17:30:00|10500|10498.5|10500|10498.5|10500|10498.5|10500|10498.5|186
1694799600000|2023-09-15 17:40:00|10500.5|10499|10500|10498.5|10500.5|10499|10500|10498.5|204
1694799900000|2023-09-15 17:45:00|||||||||1
1694800500000|2023-09-15 17:55:00|||||||||55
1694800800000|2023-09-15 18:00:00|10500.5|10499|10500.5|10499|10500.5|10499|10500.5|10499|102
1694801100000|2023-09-15 18:05:00|10500|10498.5|10500|10498.5|10500|10498.5|10500|10498.5|104
1694801700000|2023-09-15 18:15:00|||||||||6
1694802000000|2023-09-15 18:20:00|10499.5|10498|10500|10498.5|10500|10498.5|10499.5|10498|90
1694802300000|2023-09-15 18:25:00|||||||||47
1694802600000|2023-09-15 18:30:00|||||||||100
1694803800000|2023-09-15 18:50:00|||||||||74
1694804100000|2023-09-15 18:55:00|||||||||39
1694804400000|2023-09-15 19:00:00|||||||||71
1694804700000|2023-09-15 19:05:00|10499.5|10498|10499.5|10498|10499.5|10498.5|10499.5|10498|87
1694805000000|2023-09-15 19:10:00|||||||||252
1694805300000|2023-09-15 19:15:00|||||||||21
1694805600000|2023-09-15 19:20:00|||||||||8
1694805900000|2023-09-15 19:25:00|||||||||18
1694806200000|2023-09-15 19:30:00|10500|10498.5|10500|10498|10500|10498.5|10499.5|10498|215
1694806500000|2023-09-15 19:35:00|10499.5|10498.5|10500|10498.5|10500|10498.5|10499.5|10498.5|139
1694806800000|2023-09-15 19:40:00|10499.5|10498|10499.5|10498|10500|10498.5|10499.5|10498|150
1694807100000|2023-09-15 19:45:00|||||||||3
1694807400000|2023-09-15 19:50:00|10500||10499.5||10500||10499.5||257
1694807700000|2023-09-15 19:55:00|10500|10498.5|10500|10498.5|10500|10498.5|10500|10498.5|69
1694996100000|2023-09-18 00:15:00|10498.5|10497|10498.5|10497|10499|10497.5|10498|10496.5|226
1694996400000|2023-09-18 00:20:00|10499|10497.5|10499|10497.5|10499|10497.5|10498.5|10497|67
1694996700000|2023-09-18 00:25:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|144
1694997000000|2023-09-18 00:30:00|||||||||4
1694997300000|2023-09-18 00:35:00|||||||||4
1694997600000|2023-09-18 00:40:00|||||||||1
1694997900000|2023-09-18 00:45:00|||||||||7
1694998200000|2023-09-18 00:50:00|||||||||1
1694998800000|2023-09-18 01:00:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|79
1694999100000|2023-09-18 01:05:00|||||||||3
1694999700000|2023-09-18 01:15:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|24
1695000000000|2023-09-18 01:20:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|64
1695000300000|2023-09-18 01:25:00|||||||||2
1695000600000|2023-09-18 01:30:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|19
1695001200000|2023-09-18 01:40:00|10498|10496.5|10498|10496.5|10498.5|10496.5|10498|10496.5|336
1695001500000|2023-09-18 01:45:00|10498.5||10498||10498.5||10498||106
1695002100000|2023-09-18 01:55:00|||||||||6
1695002700000|2023-09-18 02:05:00|10498.5||10498||10498.5||10498||73
1695003000000|2023-09-18 02:10:00|10498.5||10498||10498.5||10498||31
1695003300000|2023-09-18 02:15:00|||||||||29
1695003600000|2023-09-18 02:20:00|||||||||1
1695004500000|2023-09-18 02:35:00|||||||||1
1695004800000|2023-09-18 02:40:00|||||||||36
1695005400000|2023-09-18 02:50:00|||||||||43
1695006000000|2023-09-18 03:00:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|71
1695006600000|2023-09-18 03:10:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|30
1695006900000|2023-09-18 03:15:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|22
1695007200000|2023-09-18 03:20:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|21
1695007500000|2023-09-18 03:25:00|||||||||1
1695007800000|2023-09-18 03:30:00|||||||||1
1695008100000|2023-09-18 03:35:00|||||||||13
1695009300000|2023-09-18 03:55:00|||||||||1
1695010200000|2023-09-18 04:10:00|||||||||2
1695010500000|2023-09-18 04:15:00|||||||||1
1695011700000|2023-09-18 04:35:00||10496.5||10497||10497||10496.5|9
1695012300000|2023-09-18 04:45:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|38
1695013200000|2023-09-18 05:00:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|121
1695013800000|2023-09-18 05:10:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|21
1695014100000|2023-09-18 05:15:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|88
1695014700000|2023-09-18 05:25:00|||||||||2
1695015000000|2023-09-18 05:30:00|||||||||2
1695015300000|2023-09-18 05:35:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|136
1695015600000|2023-09-18 05:40:00|||||||||34
1695016500000|2023-09-18 05:55:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|44
1695016800000|2023-09-18 06:00:00|10499|10497.5|10497|10495.5|10499.5|10498|10496.5|10495|1614
1695017100000|2023-09-18 06:05:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|830
1695017400000|2023-09-18 06:10:00|10497|10495.5|10496|10494.5|10497|10495.5|10496|10494.5|908
1695017700000|2023-09-18 06:15:00|10495.5|10494|10496|10494.5|10497|10495.5|10495.5|10494|1205
1695018000000|2023-09-18 06:20:00|10496.5|10495|10496.5|10495|10497|10495.5|10496.5|10495|683
1695018300000|2023-09-18 06:25:00|10496|10494.5|10497|10495.5|10497.5|10496|10496|10494.5|1961
1695018600000|2023-09-18 06:30:00|10496.5|10495|10497.5|10496|10497.5|10496|10496.5|10495|218
1695018900000|2023-09-18 06:35:00|||||||||84
1695019200000|2023-09-18 06:40:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|754
1695019500000|2023-09-18 06:45:00|10498.5|10497|10498.5|10497|10498.5|10497|10498|10496.5|452
1695019800000|2023-09-18 06:50:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|1529
1695020100000|2023-09-18 06:55:00|10499|10497.5|10498.5|10497|10499|10497.5|10498|10496.5|1063
1695020400000|2023-09-18 07:00:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|1555
1695020700000|2023-09-18 07:05:00|10497|10495.5|10496|10494.5|10497.5|10496|10496|10494.5|1363
1695021000000|2023-09-18 07:10:00|10496.5|10495|10496.5|10495|10496.5|10495|10496|10494.5|2041
1695021300000|2023-09-18 07:15:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|1217
1695021600000|2023-09-18 07:20:00|10497|10495.5|10497.5|10496|10497.5|10496|10496.5|10495|2327
1695021900000|2023-09-18 07:25:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|1416
1695022200000|2023-09-18 07:30:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|1466
1695022500000|2023-09-18 07:35:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|704
1695022800000|2023-09-18 07:40:00|10496.5|10495|10497|10495.5|10497|10495.5|10495.5|10494|5464
1695023100000|2023-09-18 07:45:00|10497.5|10496|10497|10495.5|10497.5|10496|10496.5|10495|1949
1695023400000|2023-09-18 07:50:00|10496.5|10495|10495.5|10494|10497|10495.5|10495.5|10494|1182
1695023700000|2023-09-18 07:55:00|10496|10494.5|10495.5|10494|10496|10494.5|10495|10493.5|2155
1695024000000|2023-09-18 08:00:00|||||||||592
1695024300000|2023-09-18 08:05:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|581
1695024600000|2023-09-18 08:10:00|10496.5|10495|10496|10494.5|10496.5|10495|10495.5|10494|2808
1695024900000|2023-09-18 08:15:00|10496.5|10495|10496.5|10495|10496.5|10495|10496|10494.5|481
1695025200000|2023-09-18 08:20:00|10497|10495.5|10496.5|10495|10497|10495.5|10496|10494.5|1533
1695025500000|2023-09-18 08:25:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|5370
1695025800000|2023-09-18 08:30:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|548
1695026100000|2023-09-18 08:35:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|1681
1695026400000|2023-09-18 08:40:00|10496.5|10495|10497|10495.5|10497.5|10496|10496.5|10495|978
1695026700000|2023-09-18 08:45:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|725
1695027000000|2023-09-18 08:50:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10495.5|1201
1695027300000|2023-09-18 08:55:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|2307
1695027600000|2023-09-18 09:00:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|1430
1695027900000|2023-09-18 09:05:00|||||||||269
1695028200000|2023-09-18 09:10:00|10497|10495.5|10498|10496.5|10498|10496.5|10497|10495.5|2679
1695028500000|2023-09-18 09:15:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|2620
1695028800000|2023-09-18 09:20:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|1505
1695029100000|2023-09-18 09:25:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|704
1695029400000|2023-09-18 09:30:00|10497.5|10496|10496.5|10495|10497.5|10496|10496.5|10495|596
1695029700000|2023-09-18 09:35:00|||||||||268
1695030000000|2023-09-18 09:40:00|||||||||271
1695030300000|2023-09-18 09:45:00|||||||||1983
1695030600000|2023-09-18 09:50:00|||||||||1044
1695030900000|2023-09-18 09:55:00|10496|10494.5|10496|10494.5|10496.5|10495|10496|10494.5|901
1695031200000|2023-09-18 10:00:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|2333
1695031500000|2023-09-18 10:05:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|1542
1695031800000|2023-09-18 10:10:00|10495.5|10494|10494.5|10493|10495.5|10494|10494.5|10493|4422
1695032100000|2023-09-18 10:15:00|||||||||1280
1695032400000|2023-09-18 10:20:00|10495|10493.5|10494.5|10493|10495|10493.5|10494.5|10493|922
1695032700000|2023-09-18 10:25:00|10495|10493.5|10494.5|10493|10495|10493.5|10494.5|10493|957
1695033000000|2023-09-18 10:30:00|10494|10492.5|10494.5|10493|10494.5|10493|10494|10492.5|3141
1695033300000|2023-09-18 10:35:00|10495|10493.5|10494.5|10493|10495|10493.5|10494.5|10493|1108
1695033600000|2023-09-18 10:40:00|10494|10492.5|10494.5|10493|10494.5|10493|10493.5|10492|4823
1695033900000|2023-09-18 10:45:00|||||||||317
1695034200000|2023-09-18 10:50:00|||||||||550
1695034500000|2023-09-18 10:55:00|10494|10492.5|10494.5|10493|10494.5|10493|10494|10492.5|1403
1695034800000|2023-09-18 11:00:00|||||||||1260
1695035100000|2023-09-18 11:05:00|10495|10493.5|10494.5|10493|10495|10493.5|10494.5|10493|1992
1695035400000|2023-09-18 11:10:00|10495|10493.5|10495|10493.5|10495.5|10494|10495|10493.5|1925
1695035700000|2023-09-18 11:15:00|||||||||42
1695036000000|2023-09-18 11:20:00|||||||||183
1695036300000|2023-09-18 11:25:00|||||||||413
1695036600000|2023-09-18 11:30:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|1033
1695036900000|2023-09-18 11:35:00|||||||||216
1695037200000|2023-09-18 11:40:00|||||||||286
1695037500000|2023-09-18 11:45:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|310
1695037800000|2023-09-18 11:50:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|3261
1695038100000|2023-09-18 11:55:00||10492.5||10493||10493||10492.5|1040
1695038400000|2023-09-18 12:00:00|10494|10492.5|10494.5|10493|10494.5|10493|10494|10492.5|2208
1695038700000|2023-09-18 12:05:00|||||||||770
1695039000000|2023-09-18 12:10:00|||||||||1657
1695039300000|2023-09-18 12:15:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|2763
1695039600000|2023-09-18 12:20:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|852
1695039900000|2023-09-18 12:25:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|1449
1695040200000|2023-09-18 12:30:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|2133
1695040500000|2023-09-18 12:35:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|705
1695040800000|2023-09-18 12:40:00|10494|10492.5|10494|10492.5|10494.5|10493|10493.5|10492|2373
1695041100000|2023-09-18 12:45:00|10494.5|10493|10494.5|10493|10494.5|10493|10494|10492.5|2744
1695041400000|2023-09-18 12:50:00|10494|10492.5|10492.5|10491|10494.5|10493|10492.5|10491|2201
1695041700000|2023-09-18 12:55:00|10493|10491.5|10493.5|10492|10493.5|10492|10492.5|10491|4655
1695042000000|2023-09-18 13:00:00|10493|10491.5|10492.5|10491|10493|10491.5|10492.5|10491|1092
1695042300000|2023-09-18 13:05:00|10493|10491.5|10492|10490.5|10493|10491.5|10492|10490.5|3259
1695042600000|2023-09-18 13:10:00|10492.5|10491|10492|10490.5|10492.5|10491|10492|10490.5|2855
1695042900000|2023-09-18 13:15:00|10492.5|10491|10492|10490.5|10492.5|10491|10492|10490.5|1894
1695043200000|2023-09-18 13:20:00|10491.5|10490|10491|10489.5|10491.5|10490|10491|10489.5|3690
1695043500000|2023-09-18 13:25:00|10491.5|10490|10492|10490.5|10492|10490.5|10491|10490|2159
1695043800000|2023-09-18 13:30:00|||||||||534
1695044100000|2023-09-18 13:35:00|10491.5|10490|10492|10490.5|10492|10490.5|10491.5|10490|6264
1695044400000|2023-09-18 13:40:00|10492.5|10491|10492.5|10491|10493|10491.5|10492.5|10491|2835
1695044700000|2023-09-18 13:45:00|10493|10491.5|10492.5|10491|10493|10491.5|10492.5|10491|1981
1695045000000|2023-09-18 13:50:00|||||||||2674
1695045300000|2023-09-18 13:55:00|10492|10490.5|10492|10490.5|10492|10490.5|10492|10490.5|3043
1695045600000|2023-09-18 14:00:00|10491.5|10490|10492|10490.5|10492|10490.5|10491.5|10490|1983
1695045900000|2023-09-18 14:05:00|10492.5|10491|10492.5|10491|10492.5|10491|10492|10490.5|1203
1695046200000|2023-09-18 14:10:00|10492|10490.5|10492|10490.5|10492.5|10491|10492|10490.5|1108
1695046500000|2023-09-18 14:15:00|10492.5|10491|10492|10490.5|10492.5|10491|10492|10490.5|4634
1695046800000|2023-09-18 14:20:00|10492.5|10491|10492.5|10491|10492.5|10491|10492|10490.5|1304
1695047100000|2023-09-18 14:25:00|10492|10490.5|10491.5|10490|10492.5|10490.5|10491.5|10490|2191
1695047400000|2023-09-18 14:30:00|||||||||1184
1695047700000|2023-09-18 14:35:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|2491
1695048000000|2023-09-18 14:40:00|10492|10490.5|10492|10490.5|10492|10490.5|10491.5|10490|3896
1695048300000|2023-09-18 14:45:00|||||||||396
1695048600000|2023-09-18 14:50:00|10492.5|10491|10492|10490.5|10492.5|10491|10492|10490.5|1577
1695048900000|2023-09-18 14:55:00|10492.5|10491|10492|10490.5|10492.5|10491|10492|10490.5|653
1695049200000|2023-09-18 15:00:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|900
1695049500000|2023-09-18 15:05:00|10491|10489.5|10490.5|10489|10491|10489.5|10490.5|10489|4288
1695049800000|2023-09-18 15:10:00|10490|10488.5|10490|10488.5|10490.5|10489|10489.5|10488|2629
1695050100000|2023-09-18 15:15:00|10490.5|10489|10490.5|10489|10491|10489.5|10490.5|10489|4222
1695050400000|2023-09-18 15:20:00|10491|10489.5|10491|10489.5|10491|10489.5|10490.5|10489|2006
1695050700000|2023-09-18 15:25:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|993
1695051000000|2023-09-18 15:30:00|10490.5|10489|10490.5|10489|10490.5|10489|10490|10488.5|930
1695051300000|2023-09-18 15:35:00|||||||||93
1695051600000|2023-09-18 15:40:00|10491|10489.5|10490.5|10489|10491|10489.5|10490.5|10489|1081
1695051900000|2023-09-18 15:45:00|||||||||136
1695052200000|2023-09-18 15:50:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|176
1695052500000|2023-09-18 15:55:00|10491.5|10490|10491.5|10490|10491.5|10490|10491|10489.5|1579
1695052800000|2023-09-18 16:00:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|772
1695053100000|2023-09-18 16:05:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|800
1695053400000|2023-09-18 16:10:00|||||||||199
1695053700000|2023-09-18 16:15:00|10492|10490.5|10492|10490.5|10492|10490.5|10491.5|10490|1086
1695054000000|2023-09-18 16:20:00|10491.5|10490|10491.5|10490|10492|10490.5|10491.5|10490|473
1695054300000|2023-09-18 16:25:00|10492|10490.5|10492|10490.5|10492|10490.5|10491.5|10490|1993
1695054600000|2023-09-18 16:30:00|||||||||107
1695054900000|2023-09-18 16:35:00|10491.5|10490|10491.5|10490|10492|10490|10491.5|10490|594
1695055200000|2023-09-18 16:40:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|247
1695055500000|2023-09-18 16:45:00|10492|10490.5|10492|10490.5|10492|10490.5|10492|10490|278
1695055800000|2023-09-18 16:50:00|10492.5|10491|10492.5|10491|10492.5|10491|10492|10490.5|953
1695056100000|2023-09-18 16:55:00|||||||||290
1695056400000|2023-09-18 17:00:00|||||||||5
1695056700000|2023-09-18 17:05:00|||||||||13
1695057000000|2023-09-18 17:10:00|10492|10490.5|10492|10490.5|10492.5|10491|10492|10490.5|683
1695057600000|2023-09-18 17:20:00|||||||||310
1695057900000|2023-09-18 17:25:00|10492.5|10491|10492|10490.5|10492.5|10491|10492|10490.5|32
1695058200000|2023-09-18 17:30:00|||||||||2
1695058500000|2023-09-18 17:35:00|||||||||220
1695058800000|2023-09-18 17:40:00|10491.5|10490|10492|10490.5|10492|10490.5|10491.5|10490|147
1695059100000|2023-09-18 17:45:00|||||||||509
1695059700000|2023-09-18 17:55:00|||||||||1
1695060000000|2023-09-18 18:00:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|77
1695060300000|2023-09-18 18:05:00|10492|10490.5|10492|10490.5|10492|10490.5|10492|10490.5|134
1695060600000|2023-09-18 18:10:00|10491.5|10490|10491.5|10490|10492|10490.5|10491.5|10490|58
1695061500000|2023-09-18 18:25:00|||||||||1
1695061800000|2023-09-18 18:30:00|||||||||133
1695062100000|2023-09-18 18:35:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|264
1695062400000|2023-09-18 18:40:00|||||||||291
1695062700000|2023-09-18 18:45:00|||||||||102
1695063000000|2023-09-18 18:50:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|165
1695063300000|2023-09-18 18:55:00|||||||||22
1695063600000|2023-09-18 19:00:00|||||||||4
1695063900000|2023-09-18 19:05:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|137
1695064200000|2023-09-18 19:10:00|10491.5|10490|10491|10489.5|10491.5|10490|10491|10489.5|145
1695064500000|2023-09-18 19:15:00|10491.5|10490|10491.5|10490|10491.5|10490|10491|10490|56
1695064800000|2023-09-18 19:20:00|||||||||34
1695065100000|2023-09-18 19:25:00|||||||||1
1695065400000|2023-09-18 19:30:00|||||||||9
1695065700000|2023-09-18 19:35:00|||||||||28
1695066000000|2023-09-18 19:40:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|231
1695066300000|2023-09-18 19:45:00|||||||||6
1695066600000|2023-09-18 19:50:00|10491|10489.5|10491|10489.5|10491.5|10489.5|10491|10489.5|107
1695066900000|2023-09-18 19:55:00|10491.5|10490|10491|10489.5|10491.5|10490|10491|10489.5|183
1695082500000|2023-09-19 00:15:00|||||||||153
1695082800000|2023-09-19 00:20:00|||||||||64
1695083100000|2023-09-19 00:25:00|||||||||53
1695083400000|2023-09-19 00:30:00|10491.5|10490|10491|10489.5|10491.5|10490|10491|10489.5|143
1695083700000|2023-09-19 00:35:00|||||||||3
1695084000000|2023-09-19 00:40:00|||||||||2
1695084300000|2023-09-19 00:45:00|||||||||9
1695084600000|2023-09-19 00:50:00|||||||||1
1695084900000|2023-09-19 00:55:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|19
1695085200000|2023-09-19 01:00:00|10491|10489.5|10491|10489.5|10491.5|10489.5|10491|10489.5|93
1695085800000|2023-09-19 01:10:00|||||||||1
1695086100000|2023-09-19 01:15:00|||||||||1
1695086400000|2023-09-19 01:20:00|||||||||1
1695086700000|2023-09-19 01:25:00|||||||||8
1695087000000|2023-09-19 01:30:00|||||||||1
1695087300000|2023-09-19 01:35:00|||||||||1
1695087600000|2023-09-19 01:40:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|15
1695087900000|2023-09-19 01:45:00|||||||||1
1695089100000|2023-09-19 02:05:00|||||||||1
1695089400000|2023-09-19 02:10:00|||||||||4
1695089700000|2023-09-19 02:15:00|||||||||1
1695090600000|2023-09-19 02:30:00|||||||||1
1695090900000|2023-09-19 02:35:00|||||||||1
1695091800000|2023-09-19 02:50:00|10492|10490.5|10492|10490.5|10492|10490.5|10492|10490.5|74
1695092100000|2023-09-19 02:55:00|||||||||1
1695092400000|2023-09-19 03:00:00|||||||||1
1695092700000|2023-09-19 03:05:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|125
1695093300000|2023-09-19 03:15:00|||||||||20
1695094200000|2023-09-19 03:30:00|||||||||1
1695094800000|2023-09-19 03:40:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|36
1695095400000|2023-09-19 03:50:00|||||||||2
1695096000000|2023-09-19 04:00:00|||||||||1
1695096600000|2023-09-19 04:10:00|||||||||1
1695096900000|2023-09-19 04:15:00|||||||||1
1695097800000|2023-09-19 04:30:00|||||||||50
1695098100000|2023-09-19 04:35:00|||||||||14
1695098700000|2023-09-19 04:45:00|||||||||1
1695099300000|2023-09-19 04:55:00|||||||||1
1695099600000|2023-09-19 05:00:00|||||||||2
1695100200000|2023-09-19 05:10:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|38
1695100500000|2023-09-19 05:15:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|58
1695101100000|2023-09-19 05:25:00|||||||||1
1695101400000|2023-09-19 05:30:00|10491|10489.5|10491|10489.5|10491.5|10490|10491|10489.5|100
1695101700000|2023-09-19 05:35:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|90
1695102000000|2023-09-19 05:40:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|166
1695102600000|2023-09-19 05:50:00|||||||||22
1695102900000|2023-09-19 05:55:00|||||||||19
1695103200000|2023-09-19 06:00:00|10490.5|10489|10490.5|10489|10490.5|10489|10490|10488.5|699
1695103500000|2023-09-19 06:05:00|10490|10488.5|10489.5|10488|10490|10488.5|10489.5|10488|703
1695103800000|2023-09-19 06:10:00|10490|10488.5|10490|10488.5|10490|10488.5|10490|10488.5|290
1695104100000|2023-09-19 06:15:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|775
1695104400000|2023-09-19 06:20:00|10489.5|10488|10490|10488.5|10490|10488.5|10489.5|10488|341
1695104700000|2023-09-19 06:25:00|||||||||187
1695105000000|2023-09-19 06:30:00|10489.5|10488|10489.5|10488|10489.5|10488.5|10489.5|10488|1183
1695105300000|2023-09-19 06:35:00|10490|10488.5|10490|10488.5|10490|10488.5|10489.5|10488|1199
1695105600000|2023-09-19 06:40:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|1984
1695105900000|2023-09-19 06:45:00|10490.5|10489|10490.5|10489|10490.5|10489|10490|10488.5|817
1695106200000|2023-09-19 06:50:00|10490|10488.5|10490.5|10489|10490.5|10489|10490|10488.5|1090
1695106500000|2023-09-19 06:55:00|10490|10488.5|10490.5|10489|10490.5|10489|10490|10488.5|698
1695106800000|2023-09-19 07:00:00|10490|10488.5|10490|10488.5|10490.5|10489|10490|10488.5|1042
1695107100000|2023-09-19 07:05:00|10490.5|10489|10489.5|10488|10490.5|10489|10489.5|10488|1413
1695107400000|2023-09-19 07:10:00|10490|10488.5|10490.5|10489|10490.5|10489|10489.5|10488|3517
1695107700000|2023-09-19 07:15:00|10491|10489.5|10491.5|10490|10491.5|10490|10490.5|10489|1490
1695108000000|2023-09-19 07:20:00|10492|10490.5|10490.5|10489|10492|10490.5|10490.5|10489|590
1695108300000|2023-09-19 07:25:00|10491|10489.5|10491.5|10490|10491.5|10490|10490.5|10489|1006
1695108600000|2023-09-19 07:30:00|10492|10490.5|10491|10489.5|10492|10490.5|10491|10489.5|1340
1695108900000|2023-09-19 07:35:00|10491.5|10490|10492|10490.5|10492|10490.5|10491|10489.5|2770
1695109200000|2023-09-19 07:40:00|10491.5|10490|10492|10490.5|10492|10490.5|10491.5|10490|1667
1695109500000|2023-09-19 07:45:00|10491.5|10490|10491|10489.5|10491.5|10490|10490.5|10489|3362
1695109800000|2023-09-19 07:50:00|10491.5|10490|10491.5|10490|10491.5|10490|10491|10489.5|6291
1695110100000|2023-09-19 07:55:00|10492|10490.5|10492|10490.5|10492|10490.5|10492|10490.5|1477
1695110400000|2023-09-19 08:00:00|10491.5|10490|10492|10490.5|10492|10490.5|10491.5|10490|1021
1695110700000|2023-09-19 08:05:00|10491.5|10490|10491|10489.5|10492|10490.5|10491|10489.5|2659
1695111000000|2023-09-19 08:10:00|||||||||2601
1695111300000|2023-09-19 08:15:00|10491.5|10490|10490.5|10489|10491.5|10490|10490.5|10489|7124
1695111600000|2023-09-19 08:20:00|||||||||2787
1695111900000|2023-09-19 08:25:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|2519
1695112200000|2023-09-19 08:30:00|10491.5|10490|10491|10489.5|10491.5|10490|10491|10489.5|2621
1695112500000|2023-09-19 08:35:00|10491.5|10490|10491|10489.5|10491.5|10490|10491|10489.5|1469
1695112800000|2023-09-19 08:40:00|||||||||1026
1695113100000|2023-09-19 08:45:00|10490.5|10489|10491|10489.5|10491|10489.5|10490.5|10489|2202
1695113400000|2023-09-19 08:50:00|||||||||3898
1695113700000|2023-09-19 08:55:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|2629
1695114000000|2023-09-19 09:00:00|10491|10489.5|10490|10488.5|10491|10489.5|10490|10488.5|4901
1695114300000|2023-09-19 09:05:00|||||||||1277
1695114600000|2023-09-19 09:10:00|10490.5|10489|10491|10489.5|10491|10489.5|10490|10488.5|2981
1695114900000|2023-09-19 09:15:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|1167
1695115200000|2023-09-19 09:20:00|10490.5|10489|10490.5|10489|10490.5|10489|10490|10488.5|2085
1695115500000|2023-09-19 09:25:00|||||||||962
1695115800000|2023-09-19 09:30:00|10490|10488.5|10490.5|10489|10490.5|10489|10489.5|10488|7236
1695116100000|2023-09-19 09:35:00|10491|10488.5|10491.5|10490|10491.5|10490|10491|10488.5|2294
1695116400000|2023-09-19 09:40:00||10489.5||10490||10490||10489.5|660
1695116700000|2023-09-19 09:45:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|1634
1695117000000|2023-09-19 09:50:00|||||||||640
1695117300000|2023-09-19 09:55:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|1311
1695117600000|2023-09-19 10:00:00|10490|10488.5|10490|10488.5|10490|10488.5|10489.5|10488|3409
1695117900000|2023-09-19 10:05:00|10489.5|10488|10490|10488.5|10490|10488.5|10489.5|10488|3319
1695118200000|2023-09-19 10:10:00|||||||||419
1695118500000|2023-09-19 10:15:00|||||||||144
1695118800000|2023-09-19 10:20:00|||||||||87
1695119100000|2023-09-19 10:25:00|||||||||216
1695119400000|2023-09-19 10:30:00|10490.5|10489|10491|10489.5|10491|10489.5|10490.5|10489|1908
1695119700000|2023-09-19 10:35:00|10490.5|10489|10490.5|10489|10491|10489.5|10490.5|10489|1814
1695120000000|2023-09-19 10:40:00|||||||||1206
1695120300000|2023-09-19 10:45:00|10490|10488.5|10490|10488.5|10490|10488.5|10490|10488.5|1018
1695120600000|2023-09-19 10:50:00|||||||||520
1695120900000|2023-09-19 10:55:00|10489.5|10488|10489.5|10488|10489.5|10488|10489.5|10488|1525
1695121200000|2023-09-19 11:00:00|10489|10487.5|10489|10487.5|10489|10487.5|10489|10487.5|1225
1695121500000|2023-09-19 11:05:00|10488.5|10487|10489.5|10488|10489.5|10488|10488.5|10487|3814
1695121800000|2023-09-19 11:10:00|10489|10487.5|10489.5|10488|10489.5|10488|10489|10487.5|1308
1695122100000|2023-09-19 11:15:00|||||||||782
1695122400000|2023-09-19 11:20:00|||||||||1977
1695122700000|2023-09-19 11:25:00|10489|10487.5|10489|10487.5|10489.5|10488|10489|10487.5|960
1695123000000|2023-09-19 11:30:00|||||||||463
1695123300000|2023-09-19 11:35:00|10488.5|10487|10488.5|10487|10489|10487.5|10488|10486.5|2451
1695123600000|2023-09-19 11:40:00|10489|10487.5|10489|10487.5|10489.5|10488|10488.5|10487|4741
1695123900000|2023-09-19 11:45:00|10488.5|10487|10488.5|10487|10488.5|10487|10488.5|10487|1031
1695124200000|2023-09-19 11:50:00|||||||||461
1695124500000|2023-09-19 11:55:00|10488|10486.5|10488.5|10487|10488.5|10487|10488|10486.5|1176
1695124800000|2023-09-19 12:00:00|10488|10486.5|10487.5|10486|10488|10486.5|10487.5|10486|1581
1695125100000|2023-09-19 12:05:00|10487|10485.5|10487.5|10486|10487.5|10486|10487|10485.5|3070
1695125400000|2023-09-19 12:10:00|10487|10485.5|10486.5|10485|10487|10485.5|10486.5|10485|10295
1695125700000|2023-09-19 12:15:00|10486|10484.5|10485.5|10484|10486.5|10485|10485|10483.5|5436
1695126000000|2023-09-19 12:20:00|10485|10483.5|10485.5|10484|10485.5|10484|10485|10483.5|11039
1695126300000|2023-09-19 12:25:00|10485|10483.5|10485.5|10484|10486|10484.5|10485|10483.5|8700
1695126600000|2023-09-19 12:30:00|10485|10483.5|10485.5|10484|10485.5|10484|10484.5|10483|2831
1695126900000|2023-09-19 12:35:00|10485|10483.5|10485|10483.5|10485.5|10484|10485|10483.5|1086
1695127200000|2023-09-19 12:40:00|10484.5|10483|10484|10482.5|10484.5|10483|10483.5|10482|2042
1695127500000|2023-09-19 12:45:00|10483.5|10482|10484.5|10483|10485|10483.5|10483.5|10482|4845
1695127800000|2023-09-19 12:50:00|10485|10483.5|10485|10483.5|10485|10483.5|10484.5|10483|2183
1695128100000|2023-09-19 12:55:00|10485.5|10484|10485|10483.5|10485.5|10484|10484|10482.5|5418
1695128400000|2023-09-19 13:00:00|10484.5|10483|10484|10482.5|10485|10483.5|10483.5|10482|4051
1695128700000|2023-09-19 13:05:00|10483.5|10482|10484.5|10483|10485|10483|10483|10481.5|2806
1695129000000|2023-09-19 13:10:00|10485|10483.5|10484.5|10483|10485|10483.5|10484.5|10483|2105
1695129300000|2023-09-19 13:15:00|10485|10483.5|10484.5|10483|10485.5|10484|10484|10482.5|3722
1695129600000|2023-09-19 13:20:00|10485|10483.5|10485|10483.5|10485.5|10484|10484.5|10483|2668
1695129900000|2023-09-19 13:25:00|10484.5|10483|10485|10483.5|10485|10483.5|10484.5|10483|992
1695130200000|2023-09-19 13:30:00|10484.5|10483|10485|10483.5|10485|10483.5|10484.5|10483|10197
1695130500000|2023-09-19 13:35:00|10485.5|10484|10485.5|10484|10486|10484.5|10485|10483.5|5514
1695130800000|2023-09-19 13:40:00|10486|10484.5|10487.5|10486|10487.5|10486|10485.5|10484|7238
1695131100000|2023-09-19 13:45:00|10487|10485.5|10487|10485.5|10487.5|10486|10486.5|10485|1995
1695131400000|2023-09-19 13:50:00|10486.5|10485|10487|10485.5|10487.5|10486|10486.5|10485|404
1695131700000|2023-09-19 13:55:00|10486.5|10485|10487|10485.5|10487|10485.5|10486.5|10485|991
1695132000000|2023-09-19 14:00:00|10486.5|10485|10486.5|10485|10487|10485|10486.5|10485|392
1695132300000|2023-09-19 14:05:00|10487|10485.5|10487|10485.5|10487|10485.5|10486.5|10485|1642
1695132600000|2023-09-19 14:10:00|10486.5|10485|10486.5|10485|10487|10485.5|10486.5|10485|900
1695132900000|2023-09-19 14:15:00|||||||||385
1695133200000|2023-09-19 14:20:00|10487|10485.5|10487|10485.5|10487|10485.5|10487|10485.5|208
1695133500000|2023-09-19 14:25:00|10486.5|10485|10486.5|10485|10487|10485.5|10486.5|10485|1666
1695133800000|2023-09-19 14:30:00|10487|10485.5|10487|10485.5|10487|10485.5|10486.5|10485|596
1695134100000|2023-09-19 14:35:00|10486.5|10485|10486.5|10485|10487|10485.5|10486.5|10485|589
1695134400000|2023-09-19 14:40:00|10487|10485.5|10487|10485.5|10487|10485.5|10486.5|10485|1897
1695134700000|2023-09-19 14:45:00|10486.5|10485|10486.5|10485|10486.5|10485|10486.5|10485|2792
1695135000000|2023-09-19 14:50:00|10486|10484.5|10486.5|10485|10486.5|10485|10486|10484.5|1660
1695135300000|2023-09-19 14:55:00|10487|10485.5|10487|10485.5|10487|10485.5|10486.5|10485|2597
1695135600000|2023-09-19 15:00:00|10486.5|10485|10485.5|10484|10486.5|10485|10485.5|10484|4152
1695135900000|2023-09-19 15:05:00|10486|10484.5|10485.5|10484|10486|10484.5|10485|10483.5|3885
1695136200000|2023-09-19 15:10:00|10485|10483.5|10485.5|10484|10485.5|10484|10485|10483.5|2043
1695136500000|2023-09-19 15:15:00|10485|10483.5|10485|10483.5|10485.5|10484|10485|10483.5|2963
1695136800000|2023-09-19 15:20:00|||||||||372
1695137100000|2023-09-19 15:25:00|10485.5|10484|10485|10483.5|10485.5|10484|10485|10483.5|2284
1695137400000|2023-09-19 15:30:00|10484.5|10483|10485|10483.5|10485.5|10484|10484.5|10483|2197
1695137700000|2023-09-19 15:35:00|10485.5|10484|10485.5|10484|10485.5|10484|10485.5|10484|742
1695138000000|2023-09-19 15:40:00|10486|10484.5|10485.5|10484|10486|10484.5|10485.5|10484|1520
1695138300000|2023-09-19 15:45:00|||||||||62
1695138600000|2023-09-19 15:50:00|||||||||1547
1695138900000|2023-09-19 15:55:00|||||||||5750
1695139200000|2023-09-19 16:00:00|10485|10483.5|10485|10483.5|10485|10483.5|10485|10483.5|955
1695139500000|2023-09-19 16:05:00|10485.5|10484|10485.5|10484|10485.5|10484|10485|10483.5|352
1695139800000|2023-09-19 16:10:00|||||||||2146
1695140100000|2023-09-19 16:15:00|10485|10483.5|10485.5|10484|10485.5|10484|10485|10483.5|101
1695140400000|2023-09-19 16:20:00|||||||||9
1695140700000|2023-09-19 16:25:00|10485|10483.5|10485|10483.5|10485.5|10484|10485|10483.5|513
1695141000000|2023-09-19 16:30:00|10485.5|10484|10485|10483.5|10485.5|10484|10485|10483.5|940
1695141300000|2023-09-19 16:35:00|||||||||352
1695141600000|2023-09-19 16:40:00|10485.5|10484|10485|10483.5|10485.5|10484|10485|10483.5|862
1695141900000|2023-09-19 16:45:00|||||||||511
1695142200000|2023-09-19 16:50:00|||||||||263
1695142500000|2023-09-19 16:55:00|10484.5|10483|10484.5|10483|10484.5|10483|10484.5|10483|364
1695142800000|2023-09-19 17:00:00|10485|10483.5|10485|10483.5|10485|10483.5|10484.5|10483|480
1695143100000|2023-09-19 17:05:00|||||||||5
1695143400000|2023-09-19 17:10:00|10484.5|10483|10485|10483.5|10485|10483.5|10484.5|10483|224
1695143700000|2023-09-19 17:15:00|10484.5|10483|10485|10483.5|10485|10483.5|10484.5|10483|50
1695144000000|2023-09-19 17:20:00|||||||||1
1695144300000|2023-09-19 17:25:00|||||||||30
1695144600000|2023-09-19 17:30:00|||||||||195
1695144900000|2023-09-19 17:35:00|||||||||1
1695145200000|2023-09-19 17:40:00|||||||||1
1695145500000|2023-09-19 17:45:00|||||||||55
1695145800000|2023-09-19 17:50:00|10484.5|10483|10485|10483.5|10485|10483.5|10484.5|10483|193
1695146100000|2023-09-19 17:55:00|||||||||10
1695146400000|2023-09-19 18:00:00|10484.5|10483|10484.5|10483|10484.5|10483|10484.5|10483|213
1695146700000|2023-09-19 18:05:00|10484|10482.5|10484.5|10483|10484.5|10483|10484|10482.5|122
1695147000000|2023-09-19 18:10:00|10484|10482.5|10484|10482.5|10484.5|10483|10484|10482.5|204
1695147300000|2023-09-19 18:15:00|10483.5|10482|10484|10482.5|10484|10482.5|10483.5|10482|237
1695147900000|2023-09-19 18:25:00|10484.5|10483|10484.5|10483|10484.5|10483|10484.5|10483|47
1695148200000|2023-09-19 18:30:00|10484|10482.5|10484|10482.5|10484.5|10483|10484|10482.5|86
1695149100000|2023-09-19 18:45:00|10483.5|10482|10484|10482.5|10484|10482.5|10483.5|10482|41
1695149400000|2023-09-19 18:50:00|||||||||132
1695149700000|2023-09-19 18:55:00|10483.5|10482|10483.5|10482|10484|10482.5|10483.5|10482|468
1695150000000|2023-09-19 19:00:00|10484|10482.5|10484|10482.5|10484|10482.5|10483.5|10482|443
1695150600000|2023-09-19 19:10:00|10483.5|10482|10483.5|10482|10484|10482.5|10483.5|10482|102
1695150900000|2023-09-19 19:15:00|10484|10482.5|10483.5|10482|10484|10482.5|10483.5|10482|93
1695151200000|2023-09-19 19:20:00|10484|10482.5|10483.5|10482|10484|10482.5|10483.5|10482|46
1695151500000|2023-09-19 19:25:00|10483|10481.5|10483|10481.5|10483|10481.5|10483|10481.5|44
1695151800000|2023-09-19 19:30:00|10483.5|10482|10483|10481.5|10483.5|10482|10483|10481.5|79
1695152100000|2023-09-19 19:35:00|10483.5|10482|10483.5|10482|10483.5|10482|10483|10481.5|44
1695152400000|2023-09-19 19:40:00|10484|10482.5|10483.5|10482|10484|10482.5|10483.5|10482|159
1695152700000|2023-09-19 19:45:00|||||||||5
1695153000000|2023-09-19 19:50:00|10483|10481.5|10483.5|10482|10483.5|10482|10483|10481.5|57
1695153300000|2023-09-19 19:55:00|10483|10481.5|10483.5|10482|10483.5|10482|10483|10481.5|123
1695082500000|2023-09-19 00:15:00|||||||||153
1695082800000|2023-09-19 00:20:00|||||||||64
1695083100000|2023-09-19 00:25:00|||||||||53
1695083400000|2023-09-19 00:30:00|10491.5|10490|10491|10489.5|10491.5|10490|10491|10489.5|143
1695083700000|2023-09-19 00:35:00|||||||||3
1695084000000|2023-09-19 00:40:00|||||||||2
1695084300000|2023-09-19 00:45:00|||||||||9
1695084600000|2023-09-19 00:50:00|||||||||1
1695084900000|2023-09-19 00:55:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|19
1695085200000|2023-09-19 01:00:00|10491|10489.5|10491|10489.5|10491.5|10489.5|10491|10489.5|93
1695085800000|2023-09-19 01:10:00|||||||||1
1695086100000|2023-09-19 01:15:00|||||||||1
1695086400000|2023-09-19 01:20:00|||||||||1
1695086700000|2023-09-19 01:25:00|||||||||8
1695087000000|2023-09-19 01:30:00|||||||||1
1695087300000|2023-09-19 01:35:00|||||||||1
1695087600000|2023-09-19 01:40:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|15
1695087900000|2023-09-19 01:45:00|||||||||1
1695089100000|2023-09-19 02:05:00|||||||||1
1695089400000|2023-09-19 02:10:00|||||||||4
1695089700000|2023-09-19 02:15:00|||||||||1
1695090600000|2023-09-19 02:30:00|||||||||1
1695090900000|2023-09-19 02:35:00|||||||||1
1695091800000|2023-09-19 02:50:00|10492|10490.5|10492|10490.5|10492|10490.5|10492|10490.5|74
1695092100000|2023-09-19 02:55:00|||||||||1
1695092400000|2023-09-19 03:00:00|||||||||1
1695092700000|2023-09-19 03:05:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|125
1695093300000|2023-09-19 03:15:00|||||||||20
1695094200000|2023-09-19 03:30:00|||||||||1
1695094800000|2023-09-19 03:40:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|36
1695095400000|2023-09-19 03:50:00|||||||||2
1695096000000|2023-09-19 04:00:00|||||||||1
1695096600000|2023-09-19 04:10:00|||||||||1
1695096900000|2023-09-19 04:15:00|||||||||1
1695097800000|2023-09-19 04:30:00|||||||||50
1695098100000|2023-09-19 04:35:00|||||||||14
1695098700000|2023-09-19 04:45:00|||||||||1
1695099300000|2023-09-19 04:55:00|||||||||1
1695099600000|2023-09-19 05:00:00|||||||||2
1695100200000|2023-09-19 05:10:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|38
1695100500000|2023-09-19 05:15:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|58
1695101100000|2023-09-19 05:25:00|||||||||1
1695101400000|2023-09-19 05:30:00|10491|10489.5|10491|10489.5|10491.5|10490|10491|10489.5|100
1695101700000|2023-09-19 05:35:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|90
1695102000000|2023-09-19 05:40:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|166
1695102600000|2023-09-19 05:50:00|||||||||22
1695102900000|2023-09-19 05:55:00|||||||||19
1695103200000|2023-09-19 06:00:00|10490.5|10489|10490.5|10489|10490.5|10489|10490|10488.5|699
1695103500000|2023-09-19 06:05:00|10490|10488.5|10489.5|10488|10490|10488.5|10489.5|10488|703
1695103800000|2023-09-19 06:10:00|10490|10488.5|10490|10488.5|10490|10488.5|10490|10488.5|290
1695104100000|2023-09-19 06:15:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|775
1695104400000|2023-09-19 06:20:00|10489.5|10488|10490|10488.5|10490|10488.5|10489.5|10488|341
1695104700000|2023-09-19 06:25:00|||||||||187
1695105000000|2023-09-19 06:30:00|10489.5|10488|10489.5|10488|10489.5|10488.5|10489.5|10488|1183
1695105300000|2023-09-19 06:35:00|10490|10488.5|10490|10488.5|10490|10488.5|10489.5|10488|1199
1695105600000|2023-09-19 06:40:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|1984
1695105900000|2023-09-19 06:45:00|10490.5|10489|10490.5|10489|10490.5|10489|10490|10488.5|817
1695106200000|2023-09-19 06:50:00|10490|10488.5|10490.5|10489|10490.5|10489|10490|10488.5|1090
1695106500000|2023-09-19 06:55:00|10490|10488.5|10490.5|10489|10490.5|10489|10490|10488.5|698
1695106800000|2023-09-19 07:00:00|10490|10488.5|10490|10488.5|10490.5|10489|10490|10488.5|1042
1695107100000|2023-09-19 07:05:00|10490.5|10489|10489.5|10488|10490.5|10489|10489.5|10488|1413
1695107400000|2023-09-19 07:10:00|10490|10488.5|10490.5|10489|10490.5|10489|10489.5|10488|3517
1695107700000|2023-09-19 07:15:00|10491|10489.5|10491.5|10490|10491.5|10490|10490.5|10489|1490
1695108000000|2023-09-19 07:20:00|10492|10490.5|10490.5|10489|10492|10490.5|10490.5|10489|590
1695108300000|2023-09-19 07:25:00|10491|10489.5|10491.5|10490|10491.5|10490|10490.5|10489|1006
1695108600000|2023-09-19 07:30:00|10492|10490.5|10491|10489.5|10492|10490.5|10491|10489.5|1340
1695108900000|2023-09-19 07:35:00|10491.5|10490|10492|10490.5|10492|10490.5|10491|10489.5|2770
1695109200000|2023-09-19 07:40:00|10491.5|10490|10492|10490.5|10492|10490.5|10491.5|10490|1667
1695109500000|2023-09-19 07:45:00|10491.5|10490|10491|10489.5|10491.5|10490|10490.5|10489|3362
1695109800000|2023-09-19 07:50:00|10491.5|10490|10491.5|10490|10491.5|10490|10491|10489.5|6291
1695110100000|2023-09-19 07:55:00|10492|10490.5|10492|10490.5|10492|10490.5|10492|10490.5|1477
1695110400000|2023-09-19 08:00:00|10491.5|10490|10492|10490.5|10492|10490.5|10491.5|10490|1021
1695110700000|2023-09-19 08:05:00|10491.5|10490|10491|10489.5|10492|10490.5|10491|10489.5|2659
1695111000000|2023-09-19 08:10:00|||||||||2601
1695111300000|2023-09-19 08:15:00|10491.5|10490|10490.5|10489|10491.5|10490|10490.5|10489|7124
1695111600000|2023-09-19 08:20:00|||||||||2787
1695111900000|2023-09-19 08:25:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|2519
1695112200000|2023-09-19 08:30:00|10491.5|10490|10491|10489.5|10491.5|10490|10491|10489.5|2621
1695112500000|2023-09-19 08:35:00|10491.5|10490|10491|10489.5|10491.5|10490|10491|10489.5|1469
1695112800000|2023-09-19 08:40:00|||||||||1026
1695113100000|2023-09-19 08:45:00|10490.5|10489|10491|10489.5|10491|10489.5|10490.5|10489|2202
1695113400000|2023-09-19 08:50:00|||||||||3898
1695113700000|2023-09-19 08:55:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|2629
1695114000000|2023-09-19 09:00:00|10491|10489.5|10490|10488.5|10491|10489.5|10490|10488.5|4901
1695114300000|2023-09-19 09:05:00|||||||||1277
1695114600000|2023-09-19 09:10:00|10490.5|10489|10491|10489.5|10491|10489.5|10490|10488.5|2981
1695114900000|2023-09-19 09:15:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|1167
1695115200000|2023-09-19 09:20:00|10490.5|10489|10490.5|10489|10490.5|10489|10490|10488.5|2085
1695115500000|2023-09-19 09:25:00|||||||||962
1695115800000|2023-09-19 09:30:00|10490|10488.5|10490.5|10489|10490.5|10489|10489.5|10488|7236
1695116100000|2023-09-19 09:35:00|10491|10488.5|10491.5|10490|10491.5|10490|10491|10488.5|2294
1695116400000|2023-09-19 09:40:00||10489.5||10490||10490||10489.5|660
1695116700000|2023-09-19 09:45:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|1634
1695117000000|2023-09-19 09:50:00|||||||||640
1695117300000|2023-09-19 09:55:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|1311
1695117600000|2023-09-19 10:00:00|10490|10488.5|10490|10488.5|10490|10488.5|10489.5|10488|3409
1695117900000|2023-09-19 10:05:00|10489.5|10488|10490|10488.5|10490|10488.5|10489.5|10488|3319
1695118200000|2023-09-19 10:10:00|||||||||419
1695118500000|2023-09-19 10:15:00|||||||||144
1695118800000|2023-09-19 10:20:00|||||||||87
1695119100000|2023-09-19 10:25:00|||||||||216
1695119400000|2023-09-19 10:30:00|10490.5|10489|10491|10489.5|10491|10489.5|10490.5|10489|1908
1695119700000|2023-09-19 10:35:00|10490.5|10489|10490.5|10489|10491|10489.5|10490.5|10489|1814
1695120000000|2023-09-19 10:40:00|||||||||1206
1695120300000|2023-09-19 10:45:00|10490|10488.5|10490|10488.5|10490|10488.5|10490|10488.5|1018
1695120600000|2023-09-19 10:50:00|||||||||520
1695120900000|2023-09-19 10:55:00|10489.5|10488|10489.5|10488|10489.5|10488|10489.5|10488|1525
1695121200000|2023-09-19 11:00:00|10489|10487.5|10489|10487.5|10489|10487.5|10489|10487.5|1225
1695121500000|2023-09-19 11:05:00|10488.5|10487|10489.5|10488|10489.5|10488|10488.5|10487|3814
1695121800000|2023-09-19 11:10:00|10489|10487.5|10489.5|10488|10489.5|10488|10489|10487.5|1308
1695122100000|2023-09-19 11:15:00|||||||||782
1695122400000|2023-09-19 11:20:00|||||||||1977
1695122700000|2023-09-19 11:25:00|10489|10487.5|10489|10487.5|10489.5|10488|10489|10487.5|960
1695123000000|2023-09-19 11:30:00|||||||||463
1695123300000|2023-09-19 11:35:00|10488.5|10487|10488.5|10487|10489|10487.5|10488|10486.5|2451
1695123600000|2023-09-19 11:40:00|10489|10487.5|10489|10487.5|10489.5|10488|10488.5|10487|4741
1695123900000|2023-09-19 11:45:00|10488.5|10487|10488.5|10487|10488.5|10487|10488.5|10487|1031
1695124200000|2023-09-19 11:50:00|||||||||461
1695124500000|2023-09-19 11:55:00|10488|10486.5|10488.5|10487|10488.5|10487|10488|10486.5|1176
1695124800000|2023-09-19 12:00:00|10488|10486.5|10487.5|10486|10488|10486.5|10487.5|10486|1581
1695125100000|2023-09-19 12:05:00|10487|10485.5|10487.5|10486|10487.5|10486|10487|10485.5|3070
1695125400000|2023-09-19 12:10:00|10487|10485.5|10486.5|10485|10487|10485.5|10486.5|10485|10295
1695125700000|2023-09-19 12:15:00|10486|10484.5|10485.5|10484|10486.5|10485|10485|10483.5|5436
1695126000000|2023-09-19 12:20:00|10485|10483.5|10485.5|10484|10485.5|10484|10485|10483.5|11039
1695126300000|2023-09-19 12:25:00|10485|10483.5|10485.5|10484|10486|10484.5|10485|10483.5|8700
1695126600000|2023-09-19 12:30:00|10485|10483.5|10485.5|10484|10485.5|10484|10484.5|10483|2831
1695126900000|2023-09-19 12:35:00|10485|10483.5|10485|10483.5|10485.5|10484|10485|10483.5|1086
1695127200000|2023-09-19 12:40:00|10484.5|10483|10484|10482.5|10484.5|10483|10483.5|10482|2042
1695127500000|2023-09-19 12:45:00|10483.5|10482|10484.5|10483|10485|10483.5|10483.5|10482|4845
1695127800000|2023-09-19 12:50:00|10485|10483.5|10485|10483.5|10485|10483.5|10484.5|10483|2183
1695128100000|2023-09-19 12:55:00|10485.5|10484|10485|10483.5|10485.5|10484|10484|10482.5|5418
1695128400000|2023-09-19 13:00:00|10484.5|10483|10484|10482.5|10485|10483.5|10483.5|10482|4051
1695128700000|2023-09-19 13:05:00|10483.5|10482|10484.5|10483|10485|10483|10483|10481.5|2806
1695129000000|2023-09-19 13:10:00|10485|10483.5|10484.5|10483|10485|10483.5|10484.5|10483|2105
1695129300000|2023-09-19 13:15:00|10485|10483.5|10484.5|10483|10485.5|10484|10484|10482.5|3722
1695129600000|2023-09-19 13:20:00|10485|10483.5|10485|10483.5|10485.5|10484|10484.5|10483|2668
1695129900000|2023-09-19 13:25:00|10484.5|10483|10485|10483.5|10485|10483.5|10484.5|10483|992
1695130200000|2023-09-19 13:30:00|10484.5|10483|10485|10483.5|10485|10483.5|10484.5|10483|10197
1695130500000|2023-09-19 13:35:00|10485.5|10484|10485.5|10484|10486|10484.5|10485|10483.5|5514
1695130800000|2023-09-19 13:40:00|10486|10484.5|10487.5|10486|10487.5|10486|10485.5|10484|7238
1695131100000|2023-09-19 13:45:00|10487|10485.5|10487|10485.5|10487.5|10486|10486.5|10485|1995
1695131400000|2023-09-19 13:50:00|10486.5|10485|10487|10485.5|10487.5|10486|10486.5|10485|404
1695131700000|2023-09-19 13:55:00|10486.5|10485|10487|10485.5|10487|10485.5|10486.5|10485|991
1695132000000|2023-09-19 14:00:00|10486.5|10485|10486.5|10485|10487|10485|10486.5|10485|392
1695132300000|2023-09-19 14:05:00|10487|10485.5|10487|10485.5|10487|10485.5|10486.5|10485|1642
1695132600000|2023-09-19 14:10:00|10486.5|10485|10486.5|10485|10487|10485.5|10486.5|10485|900
1695132900000|2023-09-19 14:15:00|||||||||385
1695133200000|2023-09-19 14:20:00|10487|10485.5|10487|10485.5|10487|10485.5|10487|10485.5|208
1695133500000|2023-09-19 14:25:00|10486.5|10485|10486.5|10485|10487|10485.5|10486.5|10485|1666
1695133800000|2023-09-19 14:30:00|10487|10485.5|10487|10485.5|10487|10485.5|10486.5|10485|596
1695134100000|2023-09-19 14:35:00|10486.5|10485|10486.5|10485|10487|10485.5|10486.5|10485|589
1695134400000|2023-09-19 14:40:00|10487|10485.5|10487|10485.5|10487|10485.5|10486.5|10485|1897
1695134700000|2023-09-19 14:45:00|10486.5|10485|10486.5|10485|10486.5|10485|10486.5|10485|2792
1695135000000|2023-09-19 14:50:00|10486|10484.5|10486.5|10485|10486.5|10485|10486|10484.5|1660
1695135300000|2023-09-19 14:55:00|10487|10485.5|10487|10485.5|10487|10485.5|10486.5|10485|2597
1695135600000|2023-09-19 15:00:00|10486.5|10485|10485.5|10484|10486.5|10485|10485.5|10484|4152
1695135900000|2023-09-19 15:05:00|10486|10484.5|10485.5|10484|10486|10484.5|10485|10483.5|3885
1695136200000|2023-09-19 15:10:00|10485|10483.5|10485.5|10484|10485.5|10484|10485|10483.5|2043
1695136500000|2023-09-19 15:15:00|10485|10483.5|10485|10483.5|10485.5|10484|10485|10483.5|2963
1695136800000|2023-09-19 15:20:00|||||||||372
1695137100000|2023-09-19 15:25:00|10485.5|10484|10485|10483.5|10485.5|10484|10485|10483.5|2284
1695137400000|2023-09-19 15:30:00|10484.5|10483|10485|10483.5|10485.5|10484|10484.5|10483|2197
1695137700000|2023-09-19 15:35:00|10485.5|10484|10485.5|10484|10485.5|10484|10485.5|10484|742
1695138000000|2023-09-19 15:40:00|10486|10484.5|10485.5|10484|10486|10484.5|10485.5|10484|1520
1695138300000|2023-09-19 15:45:00|||||||||62
1695138600000|2023-09-19 15:50:00|||||||||1547
1695138900000|2023-09-19 15:55:00|||||||||5750
1695139200000|2023-09-19 16:00:00|10485|10483.5|10485|10483.5|10485|10483.5|10485|10483.5|955
1695139500000|2023-09-19 16:05:00|10485.5|10484|10485.5|10484|10485.5|10484|10485|10483.5|352
1695139800000|2023-09-19 16:10:00|||||||||2146
1695140100000|2023-09-19 16:15:00|10485|10483.5|10485.5|10484|10485.5|10484|10485|10483.5|101
1695140400000|2023-09-19 16:20:00|||||||||9
1695140700000|2023-09-19 16:25:00|10485|10483.5|10485|10483.5|10485.5|10484|10485|10483.5|513
1695141000000|2023-09-19 16:30:00|10485.5|10484|10485|10483.5|10485.5|10484|10485|10483.5|940
1695141300000|2023-09-19 16:35:00|||||||||352
1695141600000|2023-09-19 16:40:00|10485.5|10484|10485|10483.5|10485.5|10484|10485|10483.5|862
1695141900000|2023-09-19 16:45:00|||||||||511
1695142200000|2023-09-19 16:50:00|||||||||263
1695142500000|2023-09-19 16:55:00|10484.5|10483|10484.5|10483|10484.5|10483|10484.5|10483|364
1695142800000|2023-09-19 17:00:00|10485|10483.5|10485|10483.5|10485|10483.5|10484.5|10483|480
1695143100000|2023-09-19 17:05:00|||||||||5
1695143400000|2023-09-19 17:10:00|10484.5|10483|10485|10483.5|10485|10483.5|10484.5|10483|224
1695143700000|2023-09-19 17:15:00|10484.5|10483|10485|10483.5|10485|10483.5|10484.5|10483|50
1695144000000|2023-09-19 17:20:00|||||||||1
1695144300000|2023-09-19 17:25:00|||||||||30
1695144600000|2023-09-19 17:30:00|||||||||195
1695144900000|2023-09-19 17:35:00|||||||||1
1695145200000|2023-09-19 17:40:00|||||||||1
1695145500000|2023-09-19 17:45:00|||||||||55
1695145800000|2023-09-19 17:50:00|10484.5|10483|10485|10483.5|10485|10483.5|10484.5|10483|193
1695146100000|2023-09-19 17:55:00|||||||||10
1695146400000|2023-09-19 18:00:00|10484.5|10483|10484.5|10483|10484.5|10483|10484.5|10483|213
1695146700000|2023-09-19 18:05:00|10484|10482.5|10484.5|10483|10484.5|10483|10484|10482.5|122
1695147000000|2023-09-19 18:10:00|10484|10482.5|10484|10482.5|10484.5|10483|10484|10482.5|204
1695147300000|2023-09-19 18:15:00|10483.5|10482|10484|10482.5|10484|10482.5|10483.5|10482|237
1695147900000|2023-09-19 18:25:00|10484.5|10483|10484.5|10483|10484.5|10483|10484.5|10483|47
1695148200000|2023-09-19 18:30:00|10484|10482.5|10484|10482.5|10484.5|10483|10484|10482.5|86
1695149100000|2023-09-19 18:45:00|10483.5|10482|10484|10482.5|10484|10482.5|10483.5|10482|41
1695149400000|2023-09-19 18:50:00|||||||||132
1695149700000|2023-09-19 18:55:00|10483.5|10482|10483.5|10482|10484|10482.5|10483.5|10482|468
1695150000000|2023-09-19 19:00:00|10484|10482.5|10484|10482.5|10484|10482.5|10483.5|10482|443
1695150600000|2023-09-19 19:10:00|10483.5|10482|10483.5|10482|10484|10482.5|10483.5|10482|102
1695150900000|2023-09-19 19:15:00|10484|10482.5|10483.5|10482|10484|10482.5|10483.5|10482|93
1695151200000|2023-09-19 19:20:00|10484|10482.5|10483.5|10482|10484|10482.5|10483.5|10482|46
1695151500000|2023-09-19 19:25:00|10483|10481.5|10483|10481.5|10483|10481.5|10483|10481.5|44
1695151800000|2023-09-19 19:30:00|10483.5|10482|10483|10481.5|10483.5|10482|10483|10481.5|79
1695152100000|2023-09-19 19:35:00|10483.5|10482|10483.5|10482|10483.5|10482|10483|10481.5|44
1695152400000|2023-09-19 19:40:00|10484|10482.5|10483.5|10482|10484|10482.5|10483.5|10482|159
1695152700000|2023-09-19 19:45:00|||||||||5
1695153000000|2023-09-19 19:50:00|10483|10481.5|10483.5|10482|10483.5|10482|10483|10481.5|57
1695153300000|2023-09-19 19:55:00|10483|10481.5|10483.5|10482|10483.5|10482|10483|10481.5|123
1695168900000|2023-09-20 00:15:00|10483||10483||10483||10483||65
1695169200000|2023-09-20 00:20:00|||||||||4
1695169500000|2023-09-20 00:25:00|10483.5||10483.5||10483.5||10483.5||103
1695170100000|2023-09-20 00:35:00|||||||||159
1695171000000|2023-09-20 00:50:00|10484|10482.5|10484|10482.5|10484|10482.5|10484|10482.5|25
1695171600000|2023-09-20 01:00:00|||||||||6
1695171900000|2023-09-20 01:05:00|10483.5|10482|10483.5|10482|10483.5|10482|10483.5|10482|35
1695173400000|2023-09-20 01:30:00|||||||||1
1695174600000|2023-09-20 01:50:00|||||||||8
1695175800000|2023-09-20 02:10:00|||||||||1
1695177300000|2023-09-20 02:35:00|10483|10481.5|10483|10481.5|10483|10481.5|10483|10481.5|64
1695178500000|2023-09-20 02:55:00|||||||||1
1695180300000|2023-09-20 03:25:00|||||||||1
1695180600000|2023-09-20 03:30:00|||||||||2
1695184200000|2023-09-20 04:30:00|||||||||1
1695185400000|2023-09-20 04:50:00|||||||||1
1695185700000|2023-09-20 04:55:00|10483.5|10482|10483.5|10482|10483.5|10482|10483.5|10482|313
1695188400000|2023-09-20 05:40:00|||||||||3
1695189000000|2023-09-20 05:50:00|10484|10482.5|10484|10482.5|10484|10482.5|10484|10482.5|377
1695189300000|2023-09-20 05:55:00|10484.5|10483|10484|10482.5|10484.5|10483|10484|10482.5|429
1695189600000|2023-09-20 06:00:00|10484.5|10483|10486.5|10485|10489|10487|10483|10481.5|4409
1695189900000|2023-09-20 06:05:00|10487|10485.5|10487|10485.5|10487|10485.5|10486.5|10484.5|1238
1695190200000|2023-09-20 06:10:00|10486.5|10485|10487|10485.5|10487.5|10486|10486.5|10485|2353
1695190500000|2023-09-20 06:15:00|10486.5|10485|10487|10485.5|10487|10485.5|10486.5|10485|658
1695190800000|2023-09-20 06:20:00|10486.5|10485|10487|10485.5|10487|10485.5|10486.5|10484.5|883
1695191100000|2023-09-20 06:25:00|10487.5|10486|10488|10486.5|10488|10486.5|10487.5|10486|400
1695191400000|2023-09-20 06:30:00|10488.5|10487|10488.5|10487|10488.5|10487|10488|10486.5|1372
1695191700000|2023-09-20 06:35:00|||||||||231
1695192000000|2023-09-20 06:40:00|10488|10486.5|10487.5|10486|10488|10486.5|10487.5|10486|1378
1695192300000|2023-09-20 06:45:00|10488|10486.5|10488|10486.5|10488.5|10487|10487.5|10486|2790
1695192600000|2023-09-20 06:50:00|10487.5|10486|10486.5|10485|10488|10486.5|10486.5|10485|2583
1695192900000|2023-09-20 06:55:00|10487|10485.5|10487|10485.5|10487|10485.5|10486.5|10485|2917
1695193200000|2023-09-20 07:00:00|10487.5|10486|10486|10484.5|10487.5|10486|10485.5|10484|1458
1695193500000|2023-09-20 07:05:00|10486.5|10485|10487|10485.5|10487.5|10486|10486.5|10484.5|2375
1695193800000|2023-09-20 07:10:00|10486.5|10485|10486.5|10485|10487|10485.5|10486.5|10485|9166
1695194100000|2023-09-20 07:15:00|10486|10484.5|10486|10484.5|10486.5|10485|10485.5|10484|1320
1695194400000|2023-09-20 07:20:00|10485.5|10484|10486.5|10485|10486.5|10485|10485.5|10484|2730
1695194700000|2023-09-20 07:25:00|10487|10485.5|10487|10485.5|10487|10485.5|10487|10485.5|541
1695195000000|2023-09-20 07:30:00|10486.5|10485|10485.5|10484|10486.5|10485|10485.5|10484|2534
1695195300000|2023-09-20 07:35:00|10485|10483.5|10486.5|10485|10486.5|10485|10485|10483.5|1961
1695195600000|2023-09-20 07:40:00|10486|10484.5|10484.5|10483|10486|10484.5|10484.5|10483|1714
1695195900000|2023-09-20 07:45:00|10485|10483.5|10485|10483.5|10485.5|10484|10484.5|10483|2668
1695196200000|2023-09-20 07:50:00|10485.5|10483|10485.5|10484|10486|10484.5|10485.5|10483|2314
1695196500000|2023-09-20 07:55:00|10486|10484.5|10486|10484.5|10486|10484.5|10485.5|10484|2030
1695196800000|2023-09-20 08:00:00|10486.5|10485|10487|10485.5|10487|10485.5|10486.5|10485|4184
1695197100000|2023-09-20 08:05:00|10486.5|10485|10486.5|10485|10487|10485.5|10486|10484.5|4084
1695197400000|2023-09-20 08:10:00|10487|10485.5|10486.5|10485|10487|10485.5|10486.5|10485|398
1695197700000|2023-09-20 08:15:00|10486|10484.5|10486.5|10485|10487|10485.5|10486|10484.5|2313
1695198000000|2023-09-20 08:20:00|10487|10485.5|10487|10485.5|10487.5|10486|10486.5|10485|4619
1695198300000|2023-09-20 08:25:00|10486.5|10485|10486.5|10485|10487|10485.5|10486.5|10485|2086
1695198600000|2023-09-20 08:30:00|10487|10485.5|10487|10485.5|10487|10485.5|10486.5|10485|791
1695198900000|2023-09-20 08:35:00|10486.5|10485|10487.5|10486|10487.5|10486|10486.5|10485|3944
1695199200000|2023-09-20 08:40:00|10488|10486.5|10488.5|10487|10489|10487.5|10487.5|10486|6039
1695199500000|2023-09-20 08:45:00|10489|10487.5|10488.5|10487|10489|10487.5|10488.5|10487|4204
1695199800000|2023-09-20 08:50:00|10489|10487.5|10488.5|10487|10489|10487.5|10488.5|10487|522
1695200100000|2023-09-20 08:55:00|10489|10487.5|10488.5|10487|10489|10487.5|10488.5|10487|1616
1695200400000|2023-09-20 09:00:00|10489|10487.5|10489|10487.5|10489|10487.5|10488.5|10487|1967
1695200700000|2023-09-20 09:05:00|10489.5|10488|10489.5|10488|10489.5|10488|10489|10487.5|4257
1695201000000|2023-09-20 09:10:00|||||||||341
1695201300000|2023-09-20 09:15:00|10489|10487.5|10489|10487.5|10489.5|10488|10489|10487.5|1570
1695201600000|2023-09-20 09:20:00|10489.5|10488|10489.5|10488|10489.5|10488|10489|10487.5|1056
1695201900000|2023-09-20 09:25:00|10489|10487.5|10489|10487.5|10489.5|10488|10489|10487.5|1836
1695202200000|2023-09-20 09:30:00|10489.5|10488|10489.5|10488|10489.5|10488|10489.5|10488|2338
1695202500000|2023-09-20 09:35:00|10489|10487.5|10489|10487.5|10489|10487.5|10489|10487.5|986
1695202800000|2023-09-20 09:40:00|10489.5|10488|10489.5|10488|10489.5|10488|10489|10487.5|847
1695203100000|2023-09-20 09:45:00|10490|10488.5|10489.5|10488|10490|10488.5|10489.5|10488|2256
1695203400000|2023-09-20 09:50:00|||||||||503
1695203700000|2023-09-20 09:55:00|10490|10488.5|10490|10488.5|10490|10488.5|10489.5|10488|2173
1695204000000|2023-09-20 10:00:00|10490.5|10489|10490.5|10489|10490.5|10489|10490|10488.5|1594
1695204300000|2023-09-20 10:05:00|10490|10488.5|10490.5|10489|10490.5|10489|10490|10488.5|2439
1695204600000|2023-09-20 10:10:00|10490|10488.5|10490.5|10489|10490.5|10489|10490|10488.5|1720
1695204900000|2023-09-20 10:15:00|10490|10488.5|10490|10488.5|10490|10488.5|10490|10488.5|619
1695205200000|2023-09-20 10:20:00|10490.5|10489|10490.5|10489|10490.5|10489|10490|10488.5|5657
1695205500000|2023-09-20 10:25:00|10490|10488.5|10490.5|10489|10490.5|10489|10490|10488.5|1472
1695205800000|2023-09-20 10:30:00|10490|10488.5|10490|10488.5|10490.5|10489|10490|10488.5|3228
1695206100000|2023-09-20 10:35:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|1679
1695206400000|2023-09-20 10:40:00|10490.5|10489|10490.5|10489|10490.5|10489|10490|10488.5|595
1695206700000|2023-09-20 10:45:00|||||||||888
1695207000000|2023-09-20 10:50:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|1295
1695207300000|2023-09-20 10:55:00|10491|10489.5|10491|10489.5|10491.5|10490|10490.5|10489|1559
1695207600000|2023-09-20 11:00:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|690
1695207900000|2023-09-20 11:05:00|10491|10489.5|10490.5|10489|10491|10489.5|10490.5|10489|575
1695208200000|2023-09-20 11:10:00|10491|10489.5|10491|10489.5|10491|10489.5|10490.5|10489|1456
1695208500000|2023-09-20 11:15:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|2432
1695208800000|2023-09-20 11:20:00|10491|10489.5|10491|10489.5|10491.5|10490|10491|10489.5|1677
1695209100000|2023-09-20 11:25:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|563
1695209400000|2023-09-20 11:30:00|10490|10488.5|10490.5|10489|10490.5|10489|10490|10488.5|4133
1695209700000|2023-09-20 11:35:00|||||||||328
1695210000000|2023-09-20 11:40:00|10490|10488.5|10490|10488.5|10490.5|10489|10490|10488.5|365
1695210300000|2023-09-20 11:45:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|928
1695210600000|2023-09-20 11:50:00|10491|10489.5|10490.5|10489|10491|10489.5|10490.5|10489|1037
1695210900000|2023-09-20 11:55:00|10490|10488.5|10490.5|10489|10490.5|10489|10489.5|10488|3124
1695211200000|2023-09-20 12:00:00|10490|10488.5|10490|10488.5|10490.5|10489|10490|10488.5|1863
1695211500000|2023-09-20 12:05:00|10490.5|10489|10490.5|10489|10490.5|10489|10490|10488.5|1573
1695211800000|2023-09-20 12:10:00|10490|10488.5|10490.5|10489|10490.5|10489|10490|10488.5|1416
1695212100000|2023-09-20 12:15:00|10490|10488.5|10491|10489.5|10491|10489.5|10490|10488.5|4496
1695212400000|2023-09-20 12:20:00|10490.5|10489|10490.5|10489|10491|10489.5|10490.5|10489|1328
1695212700000|2023-09-20 12:25:00|10490|10488.5|10490|10488.5|10490.5|10489|10490|10488.5|1422
1695213000000|2023-09-20 12:30:00|||||||||347
1695213300000|2023-09-20 12:35:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|3321
1695213600000|2023-09-20 12:40:00|10490.5|10489|10491|10489.5|10491|10489.5|10490.5|10489|744
1695213900000|2023-09-20 12:45:00|||||||||700
1695214200000|2023-09-20 12:50:00|10490.5|10489|10490.5|10489|10491|10489.5|10490.5|10489|1290
1695214500000|2023-09-20 12:55:00|||||||||245
1695214800000|2023-09-20 13:00:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|703
1695215100000|2023-09-20 13:05:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|1479
1695215400000|2023-09-20 13:10:00|||||||||742
1695215700000|2023-09-20 13:15:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|2723
1695216000000|2023-09-20 13:20:00|||||||||2171
1695216300000|2023-09-20 13:25:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|4119
1695216600000|2023-09-20 13:30:00|10492|10490.5|10492|10490.5|10492.5|10491|10491.5|10490|9231
1695216900000|2023-09-20 13:35:00|10491.5|10490|10491.5|10490|10492|10490|10491.5|10490|313
1695217200000|2023-09-20 13:40:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|3835
1695217500000|2023-09-20 13:45:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|3387
1695217800000|2023-09-20 13:50:00|||||||||1895
1695218100000|2023-09-20 13:55:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|5625
1695218400000|2023-09-20 14:00:00|10491|10489.5|10492|10490.5|10492|10490.5|10491|10489.5|1405
1695218700000|2023-09-20 14:05:00|10491.5|10490|10491.5|10490|10492|10490.5|10491.5|10490|956
1695219000000|2023-09-20 14:10:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|2070
1695219300000|2023-09-20 14:15:00|||||||||1581
1695219600000|2023-09-20 14:20:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|2628
1695219900000|2023-09-20 14:25:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|3088
1695220200000|2023-09-20 14:30:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|1404
1695220500000|2023-09-20 14:35:00|10489.5|10488|10490|10488.5|10490|10488.5|10489.5|10488|911
1695220800000|2023-09-20 14:40:00|10489.5|10488|10489.5|10488|10490|10488.5|10489.5|10488|6963
1695221100000|2023-09-20 14:45:00|10490|10488.5|10490|10488.5|10490|10488.5|10489.5|10488|3373
1695221400000|2023-09-20 14:50:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|3756
1695221700000|2023-09-20 14:55:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|1295
1695222000000|2023-09-20 15:00:00|10489.5|10488|10489.5|10488|10490|10488.5|10489.5|10488|3981
1695222300000|2023-09-20 15:05:00|10490|10488.5|10490|10488.5|10490|10488.5|10489.5|10488|2241
1695222600000|2023-09-20 15:10:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|5086
1695222900000|2023-09-20 15:15:00|10490.5|10489|10490.5|10489|10490.5|10489|10490|10488.5|9076
1695223200000|2023-09-20 15:20:00|10490|10488.5|10490|10488.5|10490.5|10489|10490|10488.5|1368
1695223500000|2023-09-20 15:25:00|10490.5|10489|10490.5|10489|10490.5|10489|10490|10488.5|530
1695223800000|2023-09-20 15:30:00|10490|10488.5|10490|10488.5|10490.5|10489|10490|10488.5|881
1695224100000|2023-09-20 15:35:00|10490.5|10489|10490.5|10489|10490.5|10489|10490|10488.5|3658
1695224400000|2023-09-20 15:40:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|5511
1695224700000|2023-09-20 15:45:00|||||||||2054
1695225000000|2023-09-20 15:50:00|10491|10489.5|10490.5|10489|10491|10489.5|10490.5|10489|1513
1695225300000|2023-09-20 15:55:00|10491|10489.5|10491|10489.5|10491|10489.5|10490.5|10489|1356
1695225600000|2023-09-20 16:00:00|10490.5|10489|10490.5|10489|10490.5|10489.5|10490.5|10489|1126
1695225900000|2023-09-20 16:05:00|||||||||82
1695226200000|2023-09-20 16:10:00|10490|10488.5|10490.5|10489|10491|10489.5|10490|10488.5|4113
1695226500000|2023-09-20 16:15:00|10491|10489.5|10491|10489.5|10491|10489.5|10490.5|10489|1993
1695226800000|2023-09-20 16:20:00|10491.5|10490|10491|10489.5|10491.5|10490|10491|10489.5|2799
1695227100000|2023-09-20 16:25:00|||||||||344
1695227400000|2023-09-20 16:30:00|10491.5|10490|10491|10489.5|10491.5|10490|10491|10489.5|116
1695227700000|2023-09-20 16:35:00|||||||||510
1695228000000|2023-09-20 16:40:00|10491.5|10490|10491|10489.5|10491.5|10490|10491|10489.5|169
1695228300000|2023-09-20 16:45:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|263
1695228600000|2023-09-20 16:50:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|773
1695228900000|2023-09-20 16:55:00|||||||||34
1695229500000|2023-09-20 17:05:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|323
1695230400000|2023-09-20 17:20:00|||||||||106
1695230700000|2023-09-20 17:25:00|||||||||1
1695231000000|2023-09-20 17:30:00|10490.5|10489|10490.5|10489|10491|10489.5|10490.5|10489|169
1695231600000|2023-09-20 17:40:00|10491|10489.5|10491|10489.5|10491.5|10490|10491|10489.5|1191
1695231900000|2023-09-20 17:45:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|63
1695232200000|2023-09-20 17:50:00|||||||||30
1695232500000|2023-09-20 17:55:00|10491|10489.5|10491|10489|10491|10489.5|10490|10488.5|669
1695232800000|2023-09-20 18:00:00|10488|10486|10484.5|10483|10489|10486.5|10484.5|10483|3368
1695233100000|2023-09-20 18:05:00|10485|10482.5|10486|10484.5|10486.5|10485|10484.5|10482.5|1075
1695233400000|2023-09-20 18:10:00|10485.5|10484|10484.5|10483|10485.5|10484.5|10484|10482.5|669
1695233700000|2023-09-20 18:15:00|10485|10483.5|10485|10483.5|10485|10483.5|10484.5|10483|899
1695234000000|2023-09-20 18:20:00|10484.5|10483|10486|10484.5|10486|10484.5|10484.5|10483|508
1695234300000|2023-09-20 18:25:00|10486.5|10485|10486|10484.5|10487|10485.5|10486|10484.5|314
1695234600000|2023-09-20 18:30:00|10486.5|10484|10487|10485.5|10488.5|10487|10485.5|10484|1647
1695234900000|2023-09-20 18:35:00|10487.5|10486|10488|10486.5|10488|10486.5|10487|10485.5|247
1695235200000|2023-09-20 18:40:00|10487.5|10486|10487|10485.5|10487.5|10486|10487|10485.5|767
1695235500000|2023-09-20 18:45:00|10486.5|10485|10486.5|10485|10486.5|10485|10485.5|10484|500
1695235800000|2023-09-20 18:50:00|10486|10484.5|10486|10484.5|10486.5|10485|10485|10483.5|226
1695236100000|2023-09-20 18:55:00|10486.5|10484|10486|10484.5|10487|10485.5|10485.5|10484|150
1695236400000|2023-09-20 19:00:00|10485.5|10484|10485.5|10484|10486|10484.5|10485|10483.5|105
1695236700000|2023-09-20 19:05:00|10486|10484.5|10485.5|10484|10486|10484.5|10485.5|10484|77
1695237000000|2023-09-20 19:10:00|10486|10484.5|10486|10484.5|10486|10484.5|10485|10483.5|1534
1695237300000|2023-09-20 19:15:00|10485.5|10484|10485.5|10484|10485.5|10484|10485|10483.5|503
1695237600000|2023-09-20 19:20:00|10486|10483.5|10486.5|10485|10486.5|10485|10485.5|10483.5|525
1695237900000|2023-09-20 19:25:00|10486|10484.5|10486.5|10485|10486.5|10485|10486|10484.5|273
1695238200000|2023-09-20 19:30:00|10486|10484.5|10486|10484.5|10486|10485|10486|10484.5|104
1695238500000|2023-09-20 19:35:00|10485.5|10484|10486|10484.5|10486|10484.5|10485.5|10484|119
1695238800000|2023-09-20 19:40:00|10485.5|10484|10485|10483.5|10486|10484.5|10485|10483.5|470
1695239100000|2023-09-20 19:45:00|10484.5|10483|10484|10482.5|10484.5|10483|10484|10482.5|610
1695239400000|2023-09-20 19:50:00|10483.5|10482|10483|10481.5|10483.5|10482|10483|10481.5|372
1695239700000|2023-09-20 19:55:00|10483.5|10482|10484|10482.5|10484.5|10482.5|10483.5|10482|968
1695255300000|2023-09-21 00:15:00|10481|10479.5|10481|10479.5|10482|10480.5|10480.5|10479|2321
1695255600000|2023-09-21 00:20:00|10480.5|10479|10481|10479.5|10481|10479.5|10480.5|10479|287
1695255900000|2023-09-21 00:25:00|10480.5|10479|10480|10478.5|10480.5|10479|10480|10478.5|672
1695256200000|2023-09-21 00:30:00|10480.5|10479|10480.5|10479|10480.5|10479|10480.5|10479|165
1695256500000|2023-09-21 00:35:00|10480|10478.5|10480|10478.5|10480|10478.5|10480|10478.5|155
1695256800000|2023-09-21 00:40:00|||||||||86
1695257100000|2023-09-21 00:45:00|10480.5|10479|10480|10478.5|10480.5|10479|10480|10478.5|368
1695257400000|2023-09-21 00:50:00|10479.5|10478|10479.5|10478|10479.5|10478|10479.5|10478|178
1695257700000|2023-09-21 00:55:00|10479|10477.5|10479.5|10478|10479.5|10478|10479|10477.5|246
1695258000000|2023-09-21 01:00:00|||||||||184
1695258300000|2023-09-21 01:05:00|10480|10478.5|10479.5|10478|10480|10478.5|10479.5|10478|521
1695258600000|2023-09-21 01:10:00|10480|10478.5|10480|10478.5|10480|10478.5|10480|10478.5|26
1695258900000|2023-09-21 01:15:00|||||||||1
1695259200000|2023-09-21 01:20:00|||||||||78
1695259500000|2023-09-21 01:25:00|||||||||20
1695259800000|2023-09-21 01:30:00|10480.5|10479|10480.5|10479|10480.5|10479|10480.5|10479|42
1695260100000|2023-09-21 01:35:00|10480|10478.5|10480.5|10479|10480.5|10479|10480|10478.5|0
1695260700000|2023-09-21 01:45:00|10480|10478.5|10480|10478.5|10480.5|10478.5|10480|10478.5|34
1695261000000|2023-09-21 01:50:00|||||||||11
1695262800000|2023-09-21 02:20:00|10479.5|10478|10479.5|10478|10479.5|10478|10479.5|10478|127
1695263100000|2023-09-21 02:25:00|||||||||2
1695264000000|2023-09-21 02:40:00|10479|10477.5|10479|10477.5|10479|10477.5|10479|10477.5|42
1695264300000|2023-09-21 02:45:00|10478.5|10477|10478.5|10477|10479|10477|10478.5|10477|101
1695264600000|2023-09-21 02:50:00|10479|10477.5|10479|10477.5|10479|10477.5|10479|10477.5|64
1695264900000|2023-09-21 02:55:00|10479.5||10479||10479.5||10479||23
1695265200000|2023-09-21 03:00:00|10479.5|10478|10479.5|10478|10479.5|10478|10479.5|10478|11
1695265500000|2023-09-21 03:05:00|||||||||35
1695266700000|2023-09-21 03:25:00|||||||||57
1695267000000|2023-09-21 03:30:00|||||||||7
1695267600000|2023-09-21 03:40:00|10480||10479.5||10480||10479.5||9
1695268500000|2023-09-21 03:55:00|||||||||4
1695268800000|2023-09-21 04:00:00|10479|10477.5|10479|10477.5|10479|10477.5|10479|10477.5|11
1695270300000|2023-09-21 04:25:00|10479.5|10478|10479.5|10478|10479.5|10478|10479|10477.5|73
1695270900000|2023-09-21 04:35:00|10479|10477.5|10479|10477.5|10479|10477.5|10479|10477.5|78
1695271800000|2023-09-21 04:50:00|10479.5|10478|10479.5|10478|10479.5|10478|10479.5|10478|28
1695272100000|2023-09-21 04:55:00|10480||10479.5||10480||10479.5||96
1695272400000|2023-09-21 05:00:00||10477.5||10478||10478||10477.5|67
1695272700000|2023-09-21 05:05:00|10479|10477.5|10479.5|10478|10479.5|10478|10479|10477.5|43
1695273000000|2023-09-21 05:10:00|||||||||1
1695273300000|2023-09-21 05:15:00|10480|10478.5|10480|10478.5|10480|10478.5|10480|10478.5|29
1695273600000|2023-09-21 05:20:00|||||||||51
1695273900000|2023-09-21 05:25:00|||||||||1
1695274200000|2023-09-21 05:30:00|10480.5|10479|10480.5|10479|10480.5|10479|10480.5|10479|37
1695275100000|2023-09-21 05:45:00|10481|10479.5|10480.5|10479|10481|10479.5|10480.5|10479|516
1695275400000|2023-09-21 05:50:00|10481||10480.5||10481||10480.5||322
1695275700000|2023-09-21 05:55:00|10481|10479.5|10481|10479|10481|10479.5|10480.5|10479|957
1695276000000|2023-09-21 06:00:00|10480.5|10479.5|10480|10478.5|10481|10479.5|10479.5|10478|1483
1695276300000|2023-09-21 06:05:00|10479.5|10478|10480.5|10479|10481|10479.5|10479.5|10478|1309
1695276600000|2023-09-21 06:10:00|10481|10479.5|10480.5|10479|10481.5|10480|10480.5|10479|847
1695276900000|2023-09-21 06:15:00|10481|10479.5|10481|10479.5|10481.5|10480|10481|10479.5|1366
1695277200000|2023-09-21 06:20:00|10481.5|10480|10481|10479.5|10482|10480.5|10481|10479.5|1703
1695277500000|2023-09-21 06:25:00|10481.5|10480|10480.5|10479|10481.5|10480|10480.5|10479|586
1695277800000|2023-09-21 06:30:00|10480|10478.5|10480|10478.5|10480.5|10479|10479.5|10478|1637
1695278100000|2023-09-21 06:35:00|10480.5|10479|10481|10479.5|10481.5|10480|10480.5|10479|743
1695278400000|2023-09-21 06:40:00|10481.5|10480|10483|10481.5|10483|10481.5|10481.5|10480|1019
1695278700000|2023-09-21 06:45:00|10482.5|10481|10483|10481.5|10483.5|10482|10482.5|10481|2142
1695279000000|2023-09-21 06:50:00|10482.5|10481|10483.5|10482|10483.5|10482|10482.5|10481|1043
1695279300000|2023-09-21 06:55:00|10483|10481.5|10483.5|10482|10484|10482.5|10483|10481.5|1509
1695279600000|2023-09-21 07:00:00|10483|10481.5|10483.5|10482|10484|10482.5|10482.5|10481|4620
1695279900000|2023-09-21 07:05:00|10483|10481.5|10484.5|10483|10484.5|10483|10483|10481.5|1772
1695280200000|2023-09-21 07:10:00|10484|10482.5|10484.5|10483|10484.5|10483|10484|10482.5|1471
1695280500000|2023-09-21 07:15:00|10484|10482.5|10484|10482.5|10484|10482.5|10483.5|10482|1602
1695280800000|2023-09-21 07:20:00|10484.5|10483|10483.5|10482|10484.5|10483|10483.5|10482|1762
1695281100000|2023-09-21 07:25:00|10483|10481.5|10484.5|10482.5|10484.5|10483|10483|10481.5|1621
1695281400000|2023-09-21 07:30:00|10484|10483|10484|10482.5|10486.5|10485|10483|10481.5|4582
1695281700000|2023-09-21 07:35:00|10483.5|10482|10484.5|10483|10485|10483.5|10483.5|10482|1497
1695282000000|2023-09-21 07:40:00|10485|10483.5|10484|10482.5|10485|10483.5|10484|10482.5|5541
1695282300000|2023-09-21 07:45:00|10484.5|10483|10484.5|10483|10485|10483.5|10484|10482.5|3178
1695282600000|2023-09-21 07:50:00|10484|10482.5|10484.5|10483|10485|10483|10484|10482.5|1813
1695282900000|2023-09-21 07:55:00|10484|10482.5|10484|10482.5|10484.5|10483|10483.5|10482|888
1695283200000|2023-09-21 08:00:00|10483.5|10482|10483|10481.5|10484|10482.5|10483|10481.5|1230
1695283500000|2023-09-21 08:05:00|10482.5|10481|10483|10481.5|10483|10481.5|10482.5|10481|2268
1695283800000|2023-09-21 08:10:00|10483.5|10482|10483|10481.5|10483.5|10482|10483|10481.5|2452
1695284100000|2023-09-21 08:15:00|10482.5|10481|10483|10481.5|10483|10481.5|10482.5|10481|1876
1695284400000|2023-09-21 08:20:00|||||||||516
1695284700000|2023-09-21 08:25:00|10483.5|10482|10484|10482.5|10484|10482.5|10483.5|10482|3374
1695285000000|2023-09-21 08:30:00|10483.5|10482|10483.5|10482|10484|10482.5|10483.5|10482|2596
1695285300000|2023-09-21 08:35:00|10483|10481.5|10482.5|10481|10483|10481.5|10482.5|10481|4727
1695285600000|2023-09-21 08:40:00|10482|10480.5|10482|10480.5|10482|10480.5|10482|10480.5|3493
1695285900000|2023-09-21 08:45:00|10481.5|10480|10480.5|10479|10481.5|10480|10480.5|10479|10187
1695286200000|2023-09-21 08:50:00|10480|10478.5|10481.5|10480|10482|10480.5|10480|10478.5|8108
1695286500000|2023-09-21 08:55:00|10481|10479.5|10480.5|10479|10481.5|10480|10480|10478.5|3727
1695286800000|2023-09-21 09:00:00|10480|10478.5|10480|10478.5|10480.5|10479|10480|10478.5|2794
1695287100000|2023-09-21 09:05:00|10479.5|10478|10479.5|10478|10480|10478.5|10479.5|10478|3662
1695287400000|2023-09-21 09:10:00|10479|10477.5|10480|10478.5|10480|10478.5|10479|10477.5|1548
1695287700000|2023-09-21 09:15:00|10479.5|10478|10480|10478.5|10480|10478.5|10479.5|10478|1592
1695288000000|2023-09-21 09:20:00|10479.5|10478|10480|10478.5|10480.5|10479|10479.5|10478|1827
1695288300000|2023-09-21 09:25:00|10479.5|10478|10480|10478.5|10480|10478.5|10479.5|10478|3968
1695288600000|2023-09-21 09:30:00|10479.5|10478|10479.5|10478|10480|10478.5|10479.5|10478|2316
1695288900000|2023-09-21 09:35:00|||||||||2591
1695289200000|2023-09-21 09:40:00|||||||||2001
1695289500000|2023-09-21 09:45:00|10479|10477.5|10479.5|10478|10479.5|10478|10479|10477.5|4342
1695289800000|2023-09-21 09:50:00|10479|10477.5|10481|10479.5|10481|10479.5|10479|10477.5|6027
1695290100000|2023-09-21 09:55:00|10480.5|10479|10481.5|10479.5|10481.5|10480|10480.5|10479|6652
1695290400000|2023-09-21 10:00:00|10481|10480|10481|10479.5|10481.5|10480|10481|10479.5|2152
1695290700000|2023-09-21 10:05:00|10480.5|10479|10481|10479.5|10481|10479.5|10480.5|10479|2287
1695291000000|2023-09-21 10:10:00|||||||||484
1695291300000|2023-09-21 10:15:00|10481.5|10480|10481.5|10480|10481.5|10480|10481.5|10480|1360
1695291600000|2023-09-21 10:20:00|10481|10479.5|10481|10479.5|10481|10479.5|10481|10479.5|2107
1695291900000|2023-09-21 10:25:00|||||||||2190
1695292200000|2023-09-21 10:30:00|10481.5|10480|10481.5|10480|10481.5|10480|10481|10479.5|2464
1695292500000|2023-09-21 10:35:00|10481|10479.5|10481|10479.5|10481.5|10480|10481|10479.5|502
1695292800000|2023-09-21 10:40:00|||||||||272
1695293100000|2023-09-21 10:45:00|||||||||531
1695293400000|2023-09-21 10:50:00|10480.5|10479|10481|10479.5|10481|10479.5|10480.5|10479|1052
1695293700000|2023-09-21 10:55:00|10481.5|10480|10482|10480.5|10482|10480.5|10481.5|10480|4473
1695294000000|2023-09-21 11:00:00|10483.5|10481.5|10481|10479|10484|10482.5|10481|10479|4105
1695294300000|2023-09-21 11:05:00|10480.5|10479.5|10482|10480.5|10482|10480.5|10480.5|10479.5|3094
1695294600000|2023-09-21 11:10:00|10481.5|10480|10482|10480.5|10482|10480.5|10481|10479.5|960
1695294900000|2023-09-21 11:15:00|10482.5|10481|10482|10480.5|10482.5|10481|10482|10480.5|1585
1695295200000|2023-09-21 11:20:00|10481.5|10480|10481.5|10480|10482|10480.5|10481.5|10480|687
1695295500000|2023-09-21 11:25:00|10482|10480.5|10482|10480.5|10482|10480.5|10481.5|10480|845
1695295800000|2023-09-21 11:30:00|10482.5|10481|10482.5|10481|10483|10481.5|10482|10480.5|2373
1695296100000|2023-09-21 11:35:00|10483|10481.5|10482.5|10481|10483|10481.5|10482.5|10481|1746
1695296400000|2023-09-21 11:40:00|10482|10480.5|10482.5|10481|10483|10481.5|10482|10480.5|2876
1695296700000|2023-09-21 11:45:00|10482|10480.5|10482.5|10481|10482.5|10481|10482|10480.5|1464
1695297000000|2023-09-21 11:50:00|10482|10480.5|10482|10480.5|10482|10480.5|10481.5|10480|1449
1695297300000|2023-09-21 11:55:00|10481.5|10480|10481|10479.5|10482|10480.5|10481|10479.5|4194
1695297600000|2023-09-21 12:00:00|10480.5|10479|10480.5|10479|10480.5|10479|10480.5|10479|1962
1695297900000|2023-09-21 12:05:00|10480|10478.5|10480.5|10479|10480.5|10479|10480|10478.5|2563
1695298200000|2023-09-21 12:10:00|10481|10479.5|10480.5|10479|10481|10479.5|10480.5|10479|2231
1695298500000|2023-09-21 12:15:00|10480|10478.5|10480.5|10479|10480.5|10479|10480|10478.5|3217
1695298800000|2023-09-21 12:20:00|10480|10478.5|10480|10478.5|10480|10478.5|10479.5|10478|2805
1695299100000|2023-09-21 12:25:00|10480.5|10479|10480.5|10479|10480.5|10479|10480|10478.5|2289
1695299400000|2023-09-21 12:30:00|10480|10478.5|10479|10477.5|10480|10478.5|10478.5|10477|5847
1695299700000|2023-09-21 12:35:00|10478.5|10477|10479|10477.5|10479|10477.5|10478|10476.5|2289
1695300000000|2023-09-21 12:40:00|10478.5|10477|10478|10476.5|10478.5|10477|10477.5|10476|2267
1695300300000|2023-09-21 12:45:00|10477.5|10476|10478.5|10477|10478.5|10477|10477.5|10476|5111
1695300600000|2023-09-21 12:50:00|10478|10476.5|10479|10477.5|10479|10477.5|10478|10476.5|1612
1695300900000|2023-09-21 12:55:00|10478.5|10477|10479|10477.5|10479|10477.5|10478.5|10477|1502
1695301200000|2023-09-21 13:00:00|10479.5|10478|10481|10479.5|10481.5|10480|10479.5|10478|5021
1695301500000|2023-09-21 13:05:00|10480.5|10479|10481.5|10480|10481.5|10480|10480.5|10479|2516
1695301800000|2023-09-21 13:10:00|10481|10479.5|10481|10479.5|10481.5|10480|10481|10479.5|2243
1695302100000|2023-09-21 13:15:00|10481.5|10480|10481.5|10480|10481.5|10480|10481|10479.5|1538
1695302400000|2023-09-21 13:20:00|10482|10480.5|10482|10480.5|10482.5|10481|10482|10480.5|6614
1695302700000|2023-09-21 13:25:00|10482.5|10481|10482|10480.5|10482.5|10481|10482|10480.5|4299
1695303000000|2023-09-21 13:30:00|10482.5|10481|10482.5|10481|10483|10481.5|10482|10480.5|3734
1695303300000|2023-09-21 13:35:00|10483|10481.5|10483.5|10482|10483.5|10482|10483|10481.5|4537
1695303600000|2023-09-21 13:40:00|10483|10481.5|10484|10482.5|10484|10482.5|10483|10481.5|1761
1695303900000|2023-09-21 13:45:00|10484.5|10483|10483.5|10482|10484.5|10483|10483|10481.5|5586
1695304200000|2023-09-21 13:50:00|10484|10482.5|10485|10483.5|10485|10483.5|10483.5|10482|3663
1695304500000|2023-09-21 13:55:00|10484.5|10483|10484.5|10483|10485|10483.5|10484|10482.5|3488
1695304800000|2023-09-21 14:00:00|10484|10482.5|10486|10484.5|10486|10484.5|10484|10482.5|1533
1695305100000|2023-09-21 14:05:00|10486.5|10484|10486|10484.5|10486.5|10485|10485.5|10484|3418
1695305400000|2023-09-21 14:10:00|10485.5|10484|10486.5|10485|10486.5|10485|10485.5|10484|4397
1695305700000|2023-09-21 14:15:00|10487|10485.5|10487.5|10486|10487.5|10486|10486.5|10485|5285
1695306000000|2023-09-21 14:20:00|10487|10485.5|10486.5|10485|10487.5|10486|10486.5|10485|2895
1695306300000|2023-09-21 14:25:00|10486|10484.5|10486.5|10485|10486.5|10485|10486|10484.5|1164
1695306600000|2023-09-21 14:30:00|10487|10485.5|10486.5|10485|10487|10485.5|10486.5|10485|1310
1695306900000|2023-09-21 14:35:00|10486|10484.5|10486|10484.5|10486|10484.5|10486|10484.5|933
1695307200000|2023-09-21 14:40:00|10486.5|10485|10488.5|10487|10488.5|10487|10486.5|10485|4139
1695307500000|2023-09-21 14:45:00|10489|10487.5|10489.5|10488|10490|10488.5|10489|10487.5|2663
1695307800000|2023-09-21 14:50:00|10489|10487.5|10488.5|10487|10489|10487.5|10488.5|10487|2486
1695308100000|2023-09-21 14:55:00|10489|10487.5|10489|10487.5|10489|10487.5|10488.5|10487|4347
1695308400000|2023-09-21 15:00:00|10489.5|10488|10490|10488.5|10490|10488.5|10489|10487.5|3102
1695308700000|2023-09-21 15:05:00|10489.5|10488|10490.5|10489|10490.5|10489|10489.5|10488|5772
1695309000000|2023-09-21 15:10:00|10491|10489.5|10491|10489.5|10491.5|10490|10490.5|10489|5842
1695309300000|2023-09-21 15:15:00|10490.5|10489|10489.5|10488|10491|10489|10489.5|10488|4268
1695309600000|2023-09-21 15:20:00|10490|10488.5|10489.5|10488|10490|10488.5|10489.5|10488|797
1695309900000|2023-09-21 15:25:00|||||||||371
1695310200000|2023-09-21 15:30:00|10490|10488.5|10490.5|10489|10491|10489.5|10490|10488.5|831
1695310500000|2023-09-21 15:35:00|10491|10489.5|10490.5|10489|10491|10489.5|10490|10488.5|1400
1695310800000|2023-09-21 15:40:00|||||||||1390
1695311100000|2023-09-21 15:45:00|10490|10488.5|10490.5|10489|10490.5|10489|10490|10488.5|2723
1695311400000|2023-09-21 15:50:00|10491|10489.5|10491|10489.5|10491|10489.5|10490.5|10489|758
1695311700000|2023-09-21 15:55:00|10490.5|10489|10490.5|10489|10491|10489.5|10490.5|10489|1561
1695312000000|2023-09-21 16:00:00|||||||||271
1695312300000|2023-09-21 16:05:00|10490|10488.5|10490|10488.5|10490.5|10489|10490|10488.5|808
1695312600000|2023-09-21 16:10:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|1391
1695312900000|2023-09-21 16:15:00|10489.5|10488|10489.5|10488|10489.5|10488|10489.5|10488|362
1695313200000|2023-09-21 16:20:00|10490|10488.5|10490|10488.5|10490|10488.5|10489.5|10488|708
1695313500000|2023-09-21 16:25:00|||||||||461
1695313800000|2023-09-21 16:30:00|||||||||115
1695314100000|2023-09-21 16:35:00|||||||||723
1695314400000|2023-09-21 16:40:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|846
1695314700000|2023-09-21 16:45:00|10491|10489.5|10491|10489.5|10491|10489.5|10490.5|10489|866
1695315000000|2023-09-21 16:50:00|||||||||346
1695315300000|2023-09-21 16:55:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|469
1695315600000|2023-09-21 17:00:00|||||||||129
1695315900000|2023-09-21 17:05:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|504
1695316200000|2023-09-21 17:10:00|||||||||15
1695316500000|2023-09-21 17:15:00|10491|10489.5|10491|10489.5|10491.5|10490|10491|10489.5|804
1695316800000|2023-09-21 17:20:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|23
1695317100000|2023-09-21 17:25:00|||||||||3
1695317400000|2023-09-21 17:30:00|||||||||9
1695317700000|2023-09-21 17:35:00|||||||||3
1695318000000|2023-09-21 17:40:00|||||||||202
1695318300000|2023-09-21 17:45:00|||||||||149
1695318600000|2023-09-21 17:50:00|||||||||8
1695318900000|2023-09-21 17:55:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|85
1695319200000|2023-09-21 18:00:00|||||||||7
1695319800000|2023-09-21 18:10:00|||||||||16
1695320100000|2023-09-21 18:15:00|||||||||39
1695320400000|2023-09-21 18:20:00|||||||||171
1695320700000|2023-09-21 18:25:00|||||||||114
1695321000000|2023-09-21 18:30:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10489.5|359
1695321300000|2023-09-21 18:35:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|72
1695321900000|2023-09-21 18:45:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|386
1695322200000|2023-09-21 18:50:00|||||||||55
1695322500000|2023-09-21 18:55:00|10490|10488.5|10490.5|10489|10490.5|10489|10490|10488.5|537
1695322800000|2023-09-21 19:00:00|||||||||42
1695323100000|2023-09-21 19:05:00|||||||||96
1695323400000|2023-09-21 19:10:00|||||||||28
1695323700000|2023-09-21 19:15:00|10491|10489.5|10491|10489.5|10491|10489.5|10490.5|10489|232
1695324000000|2023-09-21 19:20:00|10490.5|10489|10490.5|10489|10491|10489.5|10490.5|10489|155
1695324300000|2023-09-21 19:25:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|255
1695324600000|2023-09-21 19:30:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|753
1695324900000|2023-09-21 19:35:00|10490|10488.5|10490.5|10489|10490.5|10489|10490|10488.5|180
1695325200000|2023-09-21 19:40:00|||||||||26
1695325500000|2023-09-21 19:45:00||10488.5||10489||10489||10488.5|177
1695325800000|2023-09-21 19:50:00|||||||||68
1695326100000|2023-09-21 19:55:00|||||||||414
1695341700000|2023-09-22 00:15:00|10491|10490|10491|10489.5|10491.5|10490|10491|10489.5|149
1695342000000|2023-09-22 00:20:00|||||||||19
1695342300000|2023-09-22 00:25:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|117
1695343800000|2023-09-22 00:50:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|105
1695344100000|2023-09-22 00:55:00|||||||||25
1695344400000|2023-09-22 01:00:00|10490.5|10489|10490.5|10489|10491|10489.5|10490.5|10489|34
1695344700000|2023-09-22 01:05:00|10490|10488.5|10490|10488.5|10490|10488.5|10490|10488.5|36
1695345000000|2023-09-22 01:10:00|10490.5|10489.5|10490.5|10489|10491|10489.5|10490.5|10489|111
1695345300000|2023-09-22 01:15:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|7
1695346800000|2023-09-22 01:40:00|||||||||31
1695347100000|2023-09-22 01:45:00|||||||||25
1695347700000|2023-09-22 01:55:00|10490.5|10489|10491|10489.5|10491|10489.5|10490.5|10489|6
1695349800000|2023-09-22 02:30:00|||||||||59
1695351000000|2023-09-22 02:50:00|10491.5|10490|10491|10489.5|10491.5|10490|10490.5|10489|40
1695352500000|2023-09-22 03:15:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|8
1695355200000|2023-09-22 04:00:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|31
1695356100000|2023-09-22 04:15:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|7
1695356400000|2023-09-22 04:20:00|10491|10489.5|10491|10489.5|10491|10489.5|10490.5|10489.5|245
1695356700000|2023-09-22 04:25:00|10491.5|10490|10491|10489.5|10491.5|10490|10491|10489.5|31
1695357300000|2023-09-22 04:35:00|||||||||2
1695358200000|2023-09-22 04:50:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|17
1695360300000|2023-09-22 05:25:00|10491|10489.5|10491|10489.5|10491.5|10489.5|10491|10489.5|57
1695360900000|2023-09-22 05:35:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|134
1695361800000|2023-09-22 05:50:00|10491|10489.5|10490.5|10489|10491|10489.5|10490.5|10489|330
1695362100000|2023-09-22 05:55:00|10491|10489.5|10490.5|10489|10491|10489.5|10490.5|10489|430
1695362400000|2023-09-22 06:00:00|10491|10489.5|10490.5|10489|10491|10489.5|10490.5|10489|401
1695362700000|2023-09-22 06:05:00||10488.5||10489||10489||10488.5|252
1695363000000|2023-09-22 06:10:00|10491|10489.5|10491|10489.5|10491.5|10490|10490.5|10489|2029
1695363300000|2023-09-22 06:15:00|10491.5|10490|10491.5|10490|10491.5|10490|10491|10489.5|906
1695363600000|2023-09-22 06:20:00|10491|10489.5|10492|10490.5|10492|10490.5|10491|10489.5|471
1695363900000|2023-09-22 06:25:00|10491.5|10490|10492|10490.5|10492|10490.5|10491.5|10490|1063
1695364200000|2023-09-22 06:30:00|10491.5|10490|10492|10490.5|10492|10490.5|10491.5|10490|1740
1695364500000|2023-09-22 06:35:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|225
1695364800000|2023-09-22 06:40:00|10492|10490.5|10492|10490.5|10492|10490.5|10492|10490.5|325
1695365100000|2023-09-22 06:45:00|10492.5|10491|10492.5|10491|10492.5|10491|10492.5|10491|2181
1695365400000|2023-09-22 06:50:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|3064
1695365700000|2023-09-22 06:55:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|866
1695366000000|2023-09-22 07:00:00|10491|10489.5|10492|10490.5|10492|10490.5|10491|10489.5|2782
1695366300000|2023-09-22 07:05:00|10492.5|10491|10491|10489.5|10492.5|10491|10491|10489.5|3057
1695366600000|2023-09-22 07:10:00|10490.5|10489|10492|10490|10492|10490.5|10490.5|10489|2660
1695366900000|2023-09-22 07:15:00|10495.5|10494|10496.5|10495|10497|10495.5|10495|10493|10445
1695367200000|2023-09-22 07:20:00|10496|10494.5|10498.5|10497|10498.5|10497|10496|10494.5|7339
1695367500000|2023-09-22 07:25:00|10498|10496.5|10497|10495.5|10498.5|10497|10497|10495.5|3262
1695367800000|2023-09-22 07:30:00|10494|10492|10494.5|10493|10497|10495|10493.5|10491.5|6492
1695368100000|2023-09-22 07:35:00|10495|10493.5|10494|10492.5|10495|10493.5|10493.5|10492|3409
1695368400000|2023-09-22 07:40:00|10494.5|10493|10494.5|10493|10495|10493.5|10494|10492.5|2918
1695368700000|2023-09-22 07:45:00|10494|10492.5|10494.5|10493|10495|10493|10494|10492.5|1924
1695369000000|2023-09-22 07:50:00|10494|10492.5|10495|10493.5|10495.5|10494|10494|10492.5|2264
1695369300000|2023-09-22 07:55:00|10495.5|10494|10495.5|10494|10495.5|10494|10495|10493.5|3557
1695369600000|2023-09-22 08:00:00|10495|10493.5|10493|10491.5|10495|10493.5|10492.5|10491|4405
1695369900000|2023-09-22 08:05:00|10493.5|10492|10494|10492.5|10494.5|10493|10493.5|10492|787
1695370200000|2023-09-22 08:10:00|10493.5|10492|10493.5|10492|10494|10492.5|10493.5|10492|1899
1695370500000|2023-09-22 08:15:00|10494|10492.5|10493.5|10492|10494|10492.5|10492.5|10491|1610
1695370800000|2023-09-22 08:20:00|10494|10492.5|10493.5|10492|10494|10492.5|10493|10491.5|987
1695371100000|2023-09-22 08:25:00|10493|10491.5|10493.5|10492|10494|10492.5|10493|10491.5|4538
1695371400000|2023-09-22 08:30:00|10494|10492.5|10493|10491.5|10494|10492.5|10493|10491.5|2973
1695371700000|2023-09-22 08:35:00|10493.5|10492|10493.5|10492|10493.5|10492|10493|10491.5|790
1695372000000|2023-09-22 08:40:00|10493|10491.5|10493|10491.5|10494|10492.5|10493|10491.5|2993
1695372300000|2023-09-22 08:45:00|10493.5|10492|10492.5|10491|10493.5|10492|10492.5|10491|1848
1695372600000|2023-09-22 08:50:00|10493|10490.5|10492|10490.5|10493|10491|10492|10490.5|1195
1695372900000|2023-09-22 08:55:00|10491.5|10490|10492.5|10491|10492.5|10491|10491.5|10490|2095
1695373200000|2023-09-22 09:00:00|10492|10490.5|10492|10490.5|10492|10490.5|10491.5|10490|2398
1695373500000|2023-09-22 09:05:00|10492.5|10491|10493|10491.5|10493|10491.5|10492|10490.5|1993
1695373800000|2023-09-22 09:10:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10492|1836
1695374100000|2023-09-22 09:15:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492.5|3689
1695374400000|2023-09-22 09:20:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|4991
1695374700000|2023-09-22 09:25:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|2042
1695375000000|2023-09-22 09:30:00|10493.5|10492|10494.5|10493|10495|10493|10493.5|10492|7242
1695375300000|2023-09-22 09:35:00|10495|10493.5|10493.5|10492|10495|10493.5|10493.5|10492|3090
1695375600000|2023-09-22 09:40:00|10494|10492.5|10494|10492.5|10494|10492.5|10493.5|10492|1513
1695375900000|2023-09-22 09:45:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|1823
1695376200000|2023-09-22 09:50:00|10494.5|10493|10494|10492.5|10494.5|10493|10493.5|10492|2280
1695376500000|2023-09-22 09:55:00|10493.5|10492|10492.5|10491|10493.5|10492|10492.5|10491|2496
1695376800000|2023-09-22 10:00:00|10493|10491.5|10492.5|10491|10493|10491.5|10492.5|10491|1999
1695377100000|2023-09-22 10:05:00|10493|10491.5|10493|10491.5|10493.5|10492|10493|10491.5|1748
1695377400000|2023-09-22 10:10:00|10493.5|10492|10493|10491.5|10493.5|10492|10493|10491.5|1848
1695377700000|2023-09-22 10:15:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|2992
1695378000000|2023-09-22 10:20:00|10493.5|10492|10493.5|10492|10493.5|10492|10493|10491.5|755
1695378300000|2023-09-22 10:25:00|10494|10492.5|10494|10492.5|10494|10492.5|10493.5|10492|882
1695378600000|2023-09-22 10:30:00|10494.5|10493|10493.5|10492|10494.5|10493|10493.5|10492|3639
1695378900000|2023-09-22 10:35:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492.5|1568
1695379200000|2023-09-22 10:40:00|10494.5|10493|10494|10492.5|10494.5|10493|10494|10492.5|631
1695379500000|2023-09-22 10:45:00|10494.5|10493|10493.5|10492|10494.5|10493|10493.5|10492|493
1695379800000|2023-09-22 10:50:00|10494|10492.5|10493|10491.5|10494|10492.5|10493|10491.5|2406
1695380100000|2023-09-22 10:55:00|10492.5|10491|10492.5|10491|10493|10491.5|10492.5|10491|2055
1695380400000|2023-09-22 11:00:00|10493|10491.5|10492.5|10491|10493|10491.5|10492.5|10491|2748
1695380700000|2023-09-22 11:05:00|10493|10491.5|10492.5|10491|10493|10491.5|10492|10490.5|1434
1695381000000|2023-09-22 11:10:00|10492|10490.5|10491.5|10490|10492.5|10491|10491.5|10490|4033
1695381300000|2023-09-22 11:15:00|10492|10490.5|10492|10490.5|10492|10490.5|10492|10490.5|595
1695381600000|2023-09-22 11:20:00|10492.5|10491|10492.5|10491|10492.5|10491|10492|10490.5|2198
1695381900000|2023-09-22 11:25:00|10492|10490.5|10492.5|10491|10492.5|10491|10492|10490.5|3165
1695382200000|2023-09-22 11:30:00|10492|10490.5|10492.5|10491|10492.5|10491|10492|10490.5|1282
1695382500000|2023-09-22 11:35:00|10492|10490.5|10492|10490.5|10492|10490.5|10491.5|10490|1789
1695382800000|2023-09-22 11:40:00|10491.5|10490|10492|10490.5|10492|10490.5|10491.5|10490|1704
1695383100000|2023-09-22 11:45:00|||||||||2725
1695383400000|2023-09-22 11:50:00|10492.5|10491|10492.5|10491|10492.5|10491|10492|10490.5|1125
1695383700000|2023-09-22 11:55:00|10493|10491.5|10492|10490.5|10493|10491.5|10492|10490.5|2500
1695384000000|2023-09-22 12:00:00|10492.5|10491|10492|10490.5|10492.5|10491|10492|10490.5|1047
1695384300000|2023-09-22 12:05:00|10492.5|10491|10492|10490.5|10492.5|10491|10492|10490.5|1220
1695384600000|2023-09-22 12:10:00|10492.5|10491|10492.5|10491|10493|10491.5|10492|10490.5|1036
1695384900000|2023-09-22 12:15:00|||||||||1106
1695385200000|2023-09-22 12:20:00|10492|10490.5|10492.5|10491|10493|10491.5|10492|10490.5|2067
1695385500000|2023-09-22 12:25:00|10493|10491.5|10492.5|10491|10493|10491.5|10492.5|10491|650
1695385800000|2023-09-22 12:30:00|10493|10490.5|10491.5|10490|10493|10491|10491.5|10490|1139
1695386100000|2023-09-22 12:35:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|1187
1695386400000|2023-09-22 12:40:00|10491|10489.5|10491|10489.5|10491.5|10490|10490.5|10489|1332
1695386700000|2023-09-22 12:45:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|457
1695387000000|2023-09-22 12:50:00|10490|10488.5|10490|10488.5|10490|10488.5|10490|10488.5|898
1695387300000|2023-09-22 12:55:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|1361
1695387600000|2023-09-22 13:00:00|10490|10488.5|10490|10488.5|10491|10489.5|10490|10488.5|3083
1695387900000|2023-09-22 13:05:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|199
1695388200000|2023-09-22 13:10:00|10491|10489.5|10491.5|10490|10491.5|10490|10490.5|10489|1555
1695388500000|2023-09-22 13:15:00|10492|10489.5|10492|10490.5|10492|10490.5|10491.5|10489.5|1084
1695388800000|2023-09-22 13:20:00|10491.5|10490|10491.5|10490|10492|10490.5|10491.5|10490|1117
1695389100000|2023-09-22 13:25:00|10491|10489.5|10491|10489.5|10491.5|10490|10491|10489.5|1526
1695389400000|2023-09-22 13:30:00|10490.5|10489|10490.5|10489|10490.5|10489|10490|10488.5|2408
1695389700000|2023-09-22 13:35:00|10490|10488.5|10490.5|10489|10490.5|10489|10490|10488.5|2191
1695390000000|2023-09-22 13:40:00|10491|10489.5|10491.5|10489.5|10491.5|10490|10490.5|10489|3084
1695390300000|2023-09-22 13:45:00|10492|10490|10492|10490.5|10492.5|10491|10491|10489.5|2978
1695390600000|2023-09-22 13:50:00|10492.5|10491|10493|10491.5|10493|10491.5|10492|10490.5|3431
1695390900000|2023-09-22 13:55:00|10492.5|10491|10493.5|10492|10494|10492.5|10492.5|10491|4640
1695391200000|2023-09-22 14:00:00|10493|10491.5|10493|10491.5|10494|10492.5|10493|10491.5|4430
1695391500000|2023-09-22 14:05:00|10492.5|10491|10491.5|10490|10492.5|10491|10491.5|10490|1946
1695391800000|2023-09-22 14:10:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|2287
1695392100000|2023-09-22 14:15:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|3034
1695392400000|2023-09-22 14:20:00|10492|10490.5|10492.5|10491|10492.5|10491|10491.5|10490|1878
1695392700000|2023-09-22 14:25:00|10492|10490.5|10492.5|10490.5|10493|10491.5|10492|10490.5|3213
1695393000000|2023-09-22 14:30:00|10492|10491|10493|10491.5|10493|10491.5|10492|10490.5|3016
1695393300000|2023-09-22 14:35:00|10492.5|10491|10493|10491.5|10493.5|10492|10492.5|10491|2388
1695393600000|2023-09-22 14:40:00|10492.5|10491|10492.5|10491|10493|10491.5|10492.5|10491|2904
1695393900000|2023-09-22 14:45:00|10493|10491.5|10493|10491.5|10493|10491.5|10492.5|10491|1778
1695394200000|2023-09-22 14:50:00|10492.5|10491|10493|10491.5|10493.5|10491.5|10492.5|10491|2581
1695394500000|2023-09-22 14:55:00|10493.5|10492|10493|10491.5|10493.5|10492|10492.5|10491|2444
1695394800000|2023-09-22 15:00:00|10492.5|10491|10493|10491.5|10493|10491.5|10492.5|10491|2335
1695395100000|2023-09-22 15:05:00|10492.5|10491|10493|10491.5|10493|10491.5|10492.5|10491|3299
1695395400000|2023-09-22 15:10:00|10492.5|10491|10492|10490.5|10493|10491.5|10492|10490.5|10541
1695395700000|2023-09-22 15:15:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|1854
1695396000000|2023-09-22 15:20:00|10491|10489.5|10491|10489.5|10491.5|10490|10491|10489.5|3049
1695396300000|2023-09-22 15:25:00|10491.5|10490|10492.5|10491|10492.5|10491|10491|10490|3661
1695396600000|2023-09-22 15:30:00|10493|10491.5|10492|10490.5|10493|10491.5|10492|10490.5|1342
1695396900000|2023-09-22 15:35:00|10492.5|10491|10493|10491|10493|10491.5|10492|10490.5|1260
1695397200000|2023-09-22 15:40:00|10492.5|10491.5|10492.5|10491|10493|10491.5|10492|10490.5|1363
1695397500000|2023-09-22 15:45:00|10492|10490.5|10492|10490.5|10492|10490.5|10492|10490.5|822
1695397800000|2023-09-22 15:50:00|10492.5|10491|10492.5|10491|10492.5|10491|10492.5|10491|504
1695398100000|2023-09-22 15:55:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|986
1695398400000|2023-09-22 16:00:00|||||||||529
1695398700000|2023-09-22 16:05:00||10489.5||10490||10490||10489.5|274
1695399000000|2023-09-22 16:10:00|10491|10489.5|10491|10489.5|10491|10490|10491|10489.5|58
1695399300000|2023-09-22 16:15:00|10491.5|10490|10491|10489.5|10491.5|10490|10491|10489.5|634
1695399600000|2023-09-22 16:20:00|||||||||38
1695399900000|2023-09-22 16:25:00|||||||||1257
1695400200000|2023-09-22 16:30:00|10491.5|10490|10491.5|10490|10491.5|10490|10490.5|10489|2366
1695400800000|2023-09-22 16:40:00|10492|10490.5|10492|10490.5|10492|10490.5|10492|10490.5|341
1695401100000|2023-09-22 16:45:00|||||||||358
1695401400000|2023-09-22 16:50:00|10491.5|10490|10492|10490.5|10492|10490.5|10491.5|10490|302
1695401700000|2023-09-22 16:55:00|||||||||152
1695402300000|2023-09-22 17:05:00|10492.5|10491|10492.5|10491|10492.5|10491|10492.5|10491|181
1695402600000|2023-09-22 17:10:00|10492|10490.5|10492|10490.5|10492|10490.5|10492|10490.5|231
1695402900000|2023-09-22 17:15:00|10492.5|10491|10492.5|10491|10492.5|10491|10492|10490.5|184
1695403200000|2023-09-22 17:20:00|10492|10490.5|10492.5|10491|10492.5|10491|10492|10490.5|9
1695403800000|2023-09-22 17:30:00|||||||||13
1695404100000|2023-09-22 17:35:00|10493|10491.5|10493|10491.5|10493|10491.5|10493|10491.5|255
1695404400000|2023-09-22 17:40:00|10492.5|10491|10492.5|10491|10492.5|10491|10492.5|10491|44
1695405300000|2023-09-22 17:55:00|||||||||9
1695406200000|2023-09-22 18:10:00|||||||||250
1695407700000|2023-09-22 18:35:00|10492|10490.5|10492.5|10491|10492.5|10491|10492|10490.5|320
1695408000000|2023-09-22 18:40:00|||||||||9
1695408300000|2023-09-22 18:45:00|10492|10490.5|10492|10490.5|10492|10490.5|10492|10490.5|25
1695408600000|2023-09-22 18:50:00|||||||||67
1695408900000|2023-09-22 18:55:00|10492.5|10491|10492|10490.5|10492.5|10491|10492|10490.5|180
1695409500000|2023-09-22 19:05:00|||||||||46
1695409800000|2023-09-22 19:10:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|66
1695410700000|2023-09-22 19:25:00|||||||||42
1695411000000|2023-09-22 19:30:00|10492|10490.5|10492|10490.5|10492|10490.5|10492|10490.5|175
1695411300000|2023-09-22 19:35:00|10491.5|10490|10492|10490.5|10492|10490.5|10491.5|10490|76
1695411600000|2023-09-22 19:40:00|||||||||52
1695411900000|2023-09-22 19:45:00|10492.5|10491|10492.5|10491|10492.5|10491|10492.5|10491|59
1695412200000|2023-09-22 19:50:00|||||||||141
1695412500000|2023-09-22 19:55:00|||||||||204
1695600900000|2023-09-25 00:15:00|10492|10490|10491.5|10490|10492|10490.5|10491.5|10490|174
1695601200000|2023-09-25 00:20:00|||||||||8
1695601500000|2023-09-25 00:25:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|67
1695601800000|2023-09-25 00:30:00|||||||||13
1695602100000|2023-09-25 00:35:00|10490.5|10489|10490.5|10489|10491|10489|10490.5|10489|46
1695602400000|2023-09-25 00:40:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|64
1695603000000|2023-09-25 00:50:00|||||||||1
1695603900000|2023-09-25 01:05:00|||||||||1
1695604800000|2023-09-25 01:20:00|10491.5|10490|10491.5|10490|10491.5|10490|10491|10490|54
1695605100000|2023-09-25 01:25:00|10491|10489.5|10491|10489.5|10491.5|10489.5|10491|10489.5|64
1695605700000|2023-09-25 01:35:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|42
1695606000000|2023-09-25 01:40:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|30
1695606900000|2023-09-25 01:55:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|138
1695607200000|2023-09-25 02:00:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|59
1695607500000|2023-09-25 02:05:00|||||||||53
1695608400000|2023-09-25 02:20:00|||||||||1
1695608700000|2023-09-25 02:25:00|||||||||80
1695609600000|2023-09-25 02:40:00|||||||||1
1695611400000|2023-09-25 03:10:00|||||||||6
1695611700000|2023-09-25 03:15:00|||||||||1
1695612300000|2023-09-25 03:25:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|22
1695612600000|2023-09-25 03:30:00|||||||||20
1695612900000|2023-09-25 03:35:00|10492|10490.5|10492|10490.5|10492|10490.5|10491.5|10490|197
1695613200000|2023-09-25 03:40:00|10491.5|10490|10492|10490.5|10492|10490.5|10491.5|10490|233
1695613500000|2023-09-25 03:45:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|24
1695613800000|2023-09-25 03:50:00|||||||||1
1695614100000|2023-09-25 03:55:00|||||||||1
1695615000000|2023-09-25 04:10:00|||||||||1
1695615300000|2023-09-25 04:15:00|10492|10490.5|10492|10490.5|10492|10490.5|10492|10490.5|28
1695615600000|2023-09-25 04:20:00|||||||||6
1695615900000|2023-09-25 04:25:00|10492.5|10491|10492.5|10491|10492.5|10491|10492.5|10491|52
1695616200000|2023-09-25 04:30:00|||||||||2
1695616500000|2023-09-25 04:35:00|10492|10490.5|10492.5|10491|10492.5|10491|10492|10490.5|173
1695616800000|2023-09-25 04:40:00|10492|10490.5|10492|10490.5|10492|10490.5|10492|10490.5|83
1695617400000|2023-09-25 04:50:00|||||||||1
1695617700000|2023-09-25 04:55:00|10492.5|10491|10492.5|10491|10492.5|10491|10492|10491|11
1695618000000|2023-09-25 05:00:00|10492|10490.5|10492|10490.5|10492.5|10490.5|10492|10490.5|107
1695618600000|2023-09-25 05:10:00|||||||||1
1695619800000|2023-09-25 05:30:00|10492.5|10491|10492.5|10491|10492.5|10491|10492.5|10491|47
1695620100000|2023-09-25 05:35:00|||||||||12
1695620400000|2023-09-25 05:40:00|10493|10491.5|10493|10491.5|10493|10491.5|10492.5|10491|772
1695620700000|2023-09-25 05:45:00|||||||||4
1695621000000|2023-09-25 05:50:00|||||||||1
1695621300000|2023-09-25 05:55:00|10492.5|10491|10492.5|10491|10492.5|10491|10492.5|10491|175
1695621600000|2023-09-25 06:00:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|386
1695621900000|2023-09-25 06:05:00|10491|10489.5|10490.5|10489|10491|10489.5|10490.5|10489|590
1695622200000|2023-09-25 06:10:00|10491|10489.5|10491|10489.5|10491|10489.5|10490.5|10489|789
1695622500000|2023-09-25 06:15:00|10490.5|10489|10490|10488.5|10491|10489.5|10490|10488.5|828
1695622800000|2023-09-25 06:20:00|10490.5|10489|10491.5|10490|10491.5|10490|10490.5|10489|1122
1695623100000|2023-09-25 06:25:00|10491|10489.5|10491|10489.5|10491.5|10490|10491|10489.5|447
1695623400000|2023-09-25 06:30:00|10491.5|10490|10491.5|10490|10492|10490.5|10491.5|10490|479
1695623700000|2023-09-25 06:35:00|10492|10490.5|10491|10489.5|10492|10490.5|10491|10489.5|435
1695624000000|2023-09-25 06:40:00|10490.5|10489|10490.5|10489|10490.5|10489|10490|10488.5|1383
1695624300000|2023-09-25 06:45:00|10490|10488.5|10491|10489.5|10491|10489.5|10490|10488.5|829
1695624600000|2023-09-25 06:50:00|10490.5|10489|10491|10489.5|10491|10489.5|10490.5|10489|330
1695624900000|2023-09-25 06:55:00|10490.5|10489|10491|10489.5|10491|10489.5|10490.5|10489|355
1695625200000|2023-09-25 07:00:00|10491.5|10490|10491.5|10490|10492|10490.5|10491|10489.5|1279
1695625500000|2023-09-25 07:05:00|10492|10490.5|10491|10489.5|10492|10490.5|10491|10489.5|942
1695625800000|2023-09-25 07:10:00|10490.5|10489|10490.5|10489|10491|10489.5|10490.5|10489|753
1695626100000|2023-09-25 07:15:00|10491|10489.5|10490.5|10489|10491.5|10490|10490.5|10489|866
1695626400000|2023-09-25 07:20:00|10491|10489.5|10490|10488.5|10491|10489.5|10490|10488.5|961
1695626700000|2023-09-25 07:25:00|10489.5|10488|10490|10488.5|10490.5|10489|10489.5|10488|997
1695627000000|2023-09-25 07:30:00|10490.5|10489|10490|10488.5|10491|10489.5|10489.5|10488|1142
1695627300000|2023-09-25 07:35:00|10490.5|10489|10490.5|10489|10490.5|10489|10490|10488.5|1316
1695627600000|2023-09-25 07:40:00|10490|10488.5|10490|10488.5|10490.5|10489|10490|10488.5|1006
1695627900000|2023-09-25 07:45:00|||||||||441
1695628200000|2023-09-25 07:50:00|10489.5|10488|10489.5|10488|10490|10488.5|10489|10487.5|1113
1695628500000|2023-09-25 07:55:00|10490|10488.5|10489.5|10488|10490|10488.5|10489.5|10488|2425
1695628800000|2023-09-25 08:00:00|10490|10488.5|10488.5|10487|10490.5|10488.5|10487|10485.5|6022
1695629100000|2023-09-25 08:05:00|10488|10486.5|10489.5|10488|10489.5|10488|10488|10486.5|1202
1695629400000|2023-09-25 08:10:00|10489|10487.5|10488.5|10487|10489.5|10488|10488|10486.5|6000
1695629700000|2023-09-25 08:15:00|10488|10486.5|10489|10487.5|10489|10487.5|10488|10486.5|2499
1695630000000|2023-09-25 08:20:00|10489.5|10488|10489|10487.5|10489.5|10488|10488|10486.5|1912
1695630300000|2023-09-25 08:25:00|10488.5|10487|10489.5|10488|10489.5|10488|10488.5|10487|1137
1695630600000|2023-09-25 08:30:00|10490|10488.5|10489.5|10488|10490|10488.5|10489.5|10488|7148
1695630900000|2023-09-25 08:35:00|10490|10488.5|10490|10488.5|10490.5|10489|10489.5|10488|1738
1695631200000|2023-09-25 08:40:00|10489.5|10488|10489.5|10488|10490|10488.5|10489.5|10488|6028
1695631500000|2023-09-25 08:45:00|10490|10488.5|10490|10488.5|10490|10488.5|10490|10488.5|1760
1695631800000|2023-09-25 08:50:00|10490.5|10489|10489.5|10488|10490.5|10489|10489.5|10488|1725
1695632100000|2023-09-25 08:55:00|10489|10487.5|10490|10488.5|10490|10488.5|10489|10487.5|5176
1695632400000|2023-09-25 09:00:00|10490.5|10489|10490|10488.5|10490.5|10489|10489.5|10488|4224
1695632700000|2023-09-25 09:05:00|10490.5|10489|10491|10489.5|10491|10489.5|10490|10488.5|2807
1695633000000|2023-09-25 09:10:00|10490.5|10489|10490|10488.5|10491|10489.5|10490|10488.5|869
1695633300000|2023-09-25 09:15:00|10490.5|10489|10491|10489.5|10491|10489.5|10490|10488.5|4547
1695633600000|2023-09-25 09:20:00|10491.5|10490|10491.5|10490|10491.5|10490|10491|10489.5|6426
1695633900000|2023-09-25 09:25:00|10491|10489.5|10491.5|10490|10492|10490.5|10491|10489.5|1709
1695634200000|2023-09-25 09:30:00|10491|10489.5|10490.5|10489|10491.5|10490|10490.5|10489|1674
1695634500000|2023-09-25 09:35:00|10490|10488.5|10489.5|10488|10490|10488.5|10489.5|10488|2493
1695634800000|2023-09-25 09:40:00|10490|10488.5|10489|10487.5|10490|10488.5|10489|10487.5|2295
1695635100000|2023-09-25 09:45:00|10489.5|10488|10489|10487.5|10489.5|10488|10488.5|10487|1235
1695635400000|2023-09-25 09:50:00|10489.5|10488|10489.5|10488|10489.5|10488|10489|10487.5|1592
1695635700000|2023-09-25 09:55:00|10489|10487.5|10489.5|10488|10489.5|10488|10489|10487.5|678
1695636000000|2023-09-25 10:00:00|10489|10487.5|10488.5|10487|10489|10487.5|10488.5|10487|2251
1695636300000|2023-09-25 10:05:00|10488|10486.5|10488|10486.5|10489|10487.5|10488|10486.5|5611
1695636600000|2023-09-25 10:10:00|10488.5|10487|10487.5|10486|10488.5|10487|10487.5|10486|3730
1695636900000|2023-09-25 10:15:00|10488|10486.5|10488|10486.5|10488|10486.5|10487.5|10486|22230
1695637200000|2023-09-25 10:20:00|10487.5|10486|10488|10486.5|10488|10486.5|10487.5|10486|2604
1695637500000|2023-09-25 10:25:00|10488.5|10487|10488.5|10487|10489|10487.5|10488.5|10487|697
1695637800000|2023-09-25 10:30:00|10489|10487.5|10489|10487.5|10489|10487.5|10488.5|10487|4168
1695638100000|2023-09-25 10:35:00|10488.5|10487|10488.5|10487|10489|10487.5|10488.5|10487|1221
1695638400000|2023-09-25 10:40:00|10488|10486.5|10488.5|10487|10488.5|10487|10488|10486.5|4359
1695638700000|2023-09-25 10:45:00|10488|10486.5|10488.5|10487|10488.5|10487|10488|10486.5|1094
1695639000000|2023-09-25 10:50:00|10489|10487.5|10489|10487.5|10489.5|10488|10488.5|10487|2082
1695639300000|2023-09-25 10:55:00|10489.5|10488|10489.5|10488|10489.5|10488|10489|10487.5|3284
1695639600000|2023-09-25 11:00:00|10490|10488.5|10490|10488.5|10490|10488.5|10490|10488.5|1323
1695639900000|2023-09-25 11:05:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|675
1695640200000|2023-09-25 11:10:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|1664
1695640500000|2023-09-25 11:15:00|||||||||2173
1695640800000|2023-09-25 11:20:00|||||||||110
1695641100000|2023-09-25 11:25:00|10489.5|10488|10489|10487.5|10490|10488.5|10489|10487.5|2630
1695641400000|2023-09-25 11:30:00|10489.5|10488|10489|10487.5|10489.5|10488|10489|10487.5|1526
1695641700000|2023-09-25 11:35:00|10489.5|10488|10490|10488.5|10490|10488.5|10489.5|10488|986
1695642000000|2023-09-25 11:40:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|896
1695642300000|2023-09-25 11:45:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|526
1695642600000|2023-09-25 11:50:00|||||||||1005
1695642900000|2023-09-25 11:55:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|282
1695643200000|2023-09-25 12:00:00|10490|10488.5|10490.5|10488.5|10490.5|10489|10490|10488.5|2150
1695643500000|2023-09-25 12:05:00|10490|10489|10490|10488.5|10490.5|10489|10490|10488.5|617
1695643800000|2023-09-25 12:10:00|10490.5|10489|10490.5|10489|10490.5|10489|10490|10488.5|937
1695644100000|2023-09-25 12:15:00|10489.5|10488.5|10490|10488.5|10490|10488.5|10489.5|10488|2546
1695644400000|2023-09-25 12:20:00|10489.5|10488|10489.5|10488|10490|10488.5|10489.5|10488|985
1695644700000|2023-09-25 12:25:00|10490|10488.5|10490.5|10489|10490.5|10489|10489.5|10488|1730
1695645000000|2023-09-25 12:30:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489|3026
1695645300000|2023-09-25 12:35:00|10492|10490.5|10491.5|10490|10492|10490.5|10491|10489.5|3558
1695645600000|2023-09-25 12:40:00|||||||||1051
1695645900000|2023-09-25 12:45:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|1141
1695646200000|2023-09-25 12:50:00|10492|10490.5|10492|10490.5|10492|10490.5|10491.5|10490|2296
1695646500000|2023-09-25 12:55:00|10491.5|10490|10492|10490.5|10492|10490.5|10491.5|10490|7070
1695646800000|2023-09-25 13:00:00|10491.5|10490|10491|10489.5|10492|10490.5|10491|10489.5|3701
1695647100000|2023-09-25 13:05:00|10491.5|10490|10491|10489.5|10491.5|10490|10490.5|10489|7384
1695647400000|2023-09-25 13:10:00|10491.5|10490|10491|10489.5|10492|10490.5|10491|10489.5|2206
1695647700000|2023-09-25 13:15:00|10491.5|10490|10492|10490.5|10492|10490.5|10491.5|10490|2789
1695648000000|2023-09-25 13:20:00|10492.5|10491|10492.5|10491|10492.5|10491|10492.5|10491|3191
1695648300000|2023-09-25 13:25:00|10492|10490.5|10492.5|10491|10492.5|10491|10492|10490.5|5923
1695648600000|2023-09-25 13:30:00|10492|10490.5|10492|10490.5|10492.5|10491|10492|10490.5|3208
1695648900000|2023-09-25 13:35:00|10492.5|10491|10493.5|10492|10493.5|10492|10492|10490.5|2082
1695649200000|2023-09-25 13:40:00|10494|10492.5|10493.5|10492|10494|10492.5|10493|10491.5|6838
1695649500000|2023-09-25 13:45:00|10494|10491.5|10493.5|10492|10494|10492.5|10493.5|10491.5|2546
1695649800000|2023-09-25 13:50:00|10493|10491.5|10494|10492.5|10494|10492.5|10493|10491.5|2494
1695650100000|2023-09-25 13:55:00|10493.5|10492|10493.5|10492|10494|10492.5|10493.5|10492|6375
1695650400000|2023-09-25 14:00:00|10493|10491.5|10493.5|10492|10494|10492.5|10493|10491.5|4577
1695650700000|2023-09-25 14:05:00|10494|10492.5|10493|10491.5|10494|10492.5|10493|10491.5|3446
1695651000000|2023-09-25 14:10:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10492|474
1695651300000|2023-09-25 14:15:00|10494|10492.5|10493.5|10492|10494|10492.5|10493|10491.5|3109
1695651600000|2023-09-25 14:20:00|10494|10492.5|10494|10492.5|10494|10492.5|10493.5|10492|2977
1695651900000|2023-09-25 14:25:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|2587
1695652200000|2023-09-25 14:30:00|10494.5|10493|10495|10493.5|10495|10493.5|10494|10492.5|4306
1695652500000|2023-09-25 14:35:00|10494.5|10493|10494.5|10493|10495|10493.5|10494.5|10493|8261
1695652800000|2023-09-25 14:40:00|10495|10493.5|10495.5|10494|10495.5|10494|10494.5|10493|4433
1695653100000|2023-09-25 14:45:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|3649
1695653400000|2023-09-25 14:50:00|10496.5|10495|10495.5|10494|10496.5|10495|10495.5|10494|3093
1695653700000|2023-09-25 14:55:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|1133
1695654000000|2023-09-25 15:00:00|10495|10493.5|10495.5|10493.5|10495.5|10494|10495|10493.5|2803
1695654300000|2023-09-25 15:05:00|10495|10494|10496|10494.5|10496|10494.5|10495|10494|5029
1695654600000|2023-09-25 15:10:00|10495.5|10494|10495.5|10494|10495.5|10494|10495|10493.5|3393
1695654900000|2023-09-25 15:15:00|10496|10494.5|10497|10495.5|10497|10495.5|10496|10494.5|5418
1695655200000|2023-09-25 15:20:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|5421
1695655500000|2023-09-25 15:25:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|9074
1695655800000|2023-09-25 15:30:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|7181
1695656100000|2023-09-25 15:35:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|1189
1695656400000|2023-09-25 15:40:00|10496.5|10495|10496.5|10495|10497|10495.5|10496|10494.5|2887
1695656700000|2023-09-25 15:45:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|1986
1695657000000|2023-09-25 15:50:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|4095
1695657300000|2023-09-25 15:55:00|10495.5|10494|10495.5|10494|10496|10494.5|10495.5|10494|1528
1695657600000|2023-09-25 16:00:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|659
1695657900000|2023-09-25 16:05:00|||||||||300
1695658200000|2023-09-25 16:10:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|533
1695658500000|2023-09-25 16:15:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|1180
1695658800000|2023-09-25 16:20:00|||||||||89
1695659100000|2023-09-25 16:25:00|||||||||393
1695659400000|2023-09-25 16:30:00|||||||||296
1695659700000|2023-09-25 16:35:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|472
1695660000000|2023-09-25 16:40:00|||||||||136
1695660300000|2023-09-25 16:45:00|||||||||141
1695660600000|2023-09-25 16:50:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|477
1695660900000|2023-09-25 16:55:00|||||||||239
1695661200000|2023-09-25 17:00:00|||||||||2
1695661500000|2023-09-25 17:05:00|||||||||1
1695661800000|2023-09-25 17:10:00|||||||||24
1695662100000|2023-09-25 17:15:00|||||||||1052
1695662400000|2023-09-25 17:20:00|||||||||6
1695663300000|2023-09-25 17:35:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|127
1695663600000|2023-09-25 17:40:00|||||||||309
1695664200000|2023-09-25 17:50:00|||||||||9
1695664500000|2023-09-25 17:55:00|||||||||1
1695664800000|2023-09-25 18:00:00|||||||||2
1695665100000|2023-09-25 18:05:00|10495|10493.5|10495|10493.5|10495|10494|10495|10493.5|395
1695665400000|2023-09-25 18:10:00|||||||||3
1695665700000|2023-09-25 18:15:00|||||||||2
1695666600000|2023-09-25 18:30:00|||||||||5
1695666900000|2023-09-25 18:35:00|||||||||4
1695667500000|2023-09-25 18:45:00|||||||||65
1695667800000|2023-09-25 18:50:00|||||||||35
1695668100000|2023-09-25 18:55:00|||||||||96
1695668400000|2023-09-25 19:00:00|||||||||17
1695668700000|2023-09-25 19:05:00|||||||||1
1695669000000|2023-09-25 19:10:00|||||||||178
1695669900000|2023-09-25 19:25:00|||||||||1
1695670200000|2023-09-25 19:30:00|||||||||15
1695670500000|2023-09-25 19:35:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|159
1695670800000|2023-09-25 19:40:00|||||||||10
1695671100000|2023-09-25 19:45:00|||||||||28
1695671400000|2023-09-25 19:50:00|||||||||79
1695671700000|2023-09-25 19:55:00|10494|10492.5|10494.5|10493|10494.5|10493|10494|10492.5|296
1695687300000|2023-09-26 00:15:00|10495|10494|10494.5|10493|10495.5|10494|10494.5|10493|298
1695687600000|2023-09-26 00:20:00|10494|10492.5|10494.5|10493|10494.5|10493|10494|10492.5|123
1695687900000|2023-09-26 00:25:00|||||||||100
1695688200000|2023-09-26 00:30:00|||||||||1
1695689400000|2023-09-26 00:50:00|10494|10492.5|10493.5|10492|10494|10492.5|10493.5|10492|38
1695689700000|2023-09-26 00:55:00|10494|10492.5|10493.5|10492|10494|10492.5|10493.5|10492|108
1695690000000|2023-09-26 01:00:00|10494|10492.5|10494|10492.5|10494|10492.5|10493.5|10492|176
1695690300000|2023-09-26 01:05:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|91
1695690600000|2023-09-26 01:10:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|61
1695691800000|2023-09-26 01:30:00|||||||||3
1695692700000|2023-09-26 01:45:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|28
1695693300000|2023-09-26 01:55:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10491.5|17
1695693600000|2023-09-26 02:00:00|||||||||10
1695694200000|2023-09-26 02:10:00|||||||||19
1695694500000|2023-09-26 02:15:00|10493|10491.5|10493.5|10492|10493.5|10492|10493|10491.5|13
1695695400000|2023-09-26 02:30:00|||||||||27
1695696000000|2023-09-26 02:40:00|||||||||1
1695696300000|2023-09-26 02:45:00|||||||||1
1695696600000|2023-09-26 02:50:00|10493|10491.5|10493.5|10492|10493.5|10492|10493|10491.5|45
1695697800000|2023-09-26 03:10:00||10491.5||10492||10492||10491.5|7
1695698400000|2023-09-26 03:20:00|||||||||235
1695700200000|2023-09-26 03:50:00|||||||||329
1695701100000|2023-09-26 04:05:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492|221
1695701400000|2023-09-26 04:10:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|52
1695701700000|2023-09-26 04:15:00|10493.5|10492|10493.5|10492|10493.5|10492.5|10493.5|10492|5
1695702300000|2023-09-26 04:25:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492|35
1695703200000|2023-09-26 04:40:00|||||||||34
1695705000000|2023-09-26 05:10:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|208
1695705900000|2023-09-26 05:25:00|||||||||26
1695706800000|2023-09-26 05:40:00|10494|10492.5|10494.5|10493|10494.5|10493|10494|10492.5|239
1695707100000|2023-09-26 05:45:00|10494|10492.5|10493.5|10492|10494|10492.5|10493.5|10492|252
1695707400000|2023-09-26 05:50:00|10494|10492.5|10494|10492.5|10494|10492.5|10493.5|10492.5|148
1695707700000|2023-09-26 05:55:00|10493.5|10492|10493.5|10492|10494|10492.5|10493.5|10492|65
1695708000000|2023-09-26 06:00:00|10494|10492.5|10494.5|10493|10495|10493.5|10494|10492.5|1403
1695708300000|2023-09-26 06:05:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|122
1695708600000|2023-09-26 06:10:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|707
1695708900000|2023-09-26 06:15:00|10494.5|10493|10494.5|10493|10495|10493.5|10494.5|10493|729
1695709200000|2023-09-26 06:20:00|10495|10493.5|10494.5|10493|10495|10493.5|10494.5|10493|456
1695709500000|2023-09-26 06:25:00|10495|10493.5|10495|10493.5|10495|10493.5|10494.5|10493|946
1695709800000|2023-09-26 06:30:00|10494.5|10493|10494|10492.5|10495|10493.5|10494|10492.5|1392
1695710100000|2023-09-26 06:35:00|10493.5|10492|10494|10492.5|10494.5|10493|10493.5|10492|1243
1695710400000|2023-09-26 06:40:00|10493.5|10492|10493.5|10492|10493.5|10492|10493|10491.5|2009
1695710700000|2023-09-26 06:45:00|10493|10491.5|10493.5|10492|10493.5|10492|10493|10491.5|2407
1695711000000|2023-09-26 06:50:00|||||||||171
1695711300000|2023-09-26 06:55:00|10493|10491.5|10493|10491.5|10493|10491.5|10493|10491.5|113
1695711600000|2023-09-26 07:00:00|10493.5|10492|10493|10491.5|10494|10492.5|10493|10491.5|1944
1695711900000|2023-09-26 07:05:00|10493.5|10492|10493|10491.5|10493.5|10492|10493|10491.5|4261
1695712200000|2023-09-26 07:10:00|10493.5|10492|10494|10492.5|10494|10492.5|10493|10491.5|3959
1695712500000|2023-09-26 07:15:00|10494.5|10493|10494.5|10493|10495|10493.5|10494|10492.5|4117
1695712800000|2023-09-26 07:20:00|10495|10493.5|10494|10492.5|10495|10493.5|10494|10492.5|1844
1695713100000|2023-09-26 07:25:00|10494.5|10493|10495|10493.5|10495.5|10493.5|10494|10492.5|979
1695713400000|2023-09-26 07:30:00|10495.5|10494|10495.5|10494|10495.5|10494|10495|10493.5|2722
1695713700000|2023-09-26 07:35:00|10496|10494.5|10495|10493.5|10496|10494.5|10495|10493.5|3778
1695714000000|2023-09-26 07:40:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|1635
1695714300000|2023-09-26 07:45:00|10495.5|10494|10496.5|10495|10496.5|10495|10495|10493.5|2530
1695714600000|2023-09-26 07:50:00|10497|10495.5|10497.5|10496|10497.5|10496|10496.5|10495|5482
1695714900000|2023-09-26 07:55:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|5648
1695715200000|2023-09-26 08:00:00|10497.5|10496|10498|10496.5|10498.5|10497|10497|10495.5|2942
1695715500000|2023-09-26 08:05:00|10498.5|10497|10498.5|10497|10498.5|10497|10497|10495.5|13406
1695715800000|2023-09-26 08:10:00|10499|10497.5|10498.5|10497|10499|10497.5|10498|10496.5|11546
1695716100000|2023-09-26 08:15:00|10499|10497.5|10498|10496.5|10499|10497.5|10498|10496.5|15507
1695716400000|2023-09-26 08:20:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|12555
1695716700000|2023-09-26 08:25:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|1692
1695717000000|2023-09-26 08:30:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|4151
1695717300000|2023-09-26 08:35:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|3742
1695717600000|2023-09-26 08:40:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|2624
1695717900000|2023-09-26 08:45:00|10496.5|10495|10496.5|10495|10496.5|10495|10496|10494.5|1460
1695718200000|2023-09-26 08:50:00|10497|10494.5|10496|10494.5|10497|10494.5|10496|10494.5|2758
1695718500000|2023-09-26 08:55:00|||||||||1453
1695718800000|2023-09-26 09:00:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|3307
1695719100000|2023-09-26 09:05:00|10495.5|10494|10495.5|10494|10495.5|10494.5|10495.5|10494|1323
1695719400000|2023-09-26 09:10:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|2477
1695719700000|2023-09-26 09:15:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|2695
1695720000000|2023-09-26 09:20:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|1478
1695720300000|2023-09-26 09:25:00|10495.5|10494|10495.5|10494|10495.5|10494|10495|10493.5|4608
1695720600000|2023-09-26 09:30:00|10495|10493.5|10496.5|10495|10497|10495.5|10495|10493.5|4321
1695720900000|2023-09-26 09:35:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|6104
1695721200000|2023-09-26 09:40:00|||||||||2791
1695721500000|2023-09-26 09:45:00|10496.5|10495|10496.5|10495|10497|10495.5|10496.5|10494.5|1911
1695721800000|2023-09-26 09:50:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|1848
1695722100000|2023-09-26 09:55:00|||||||||251
1695722400000|2023-09-26 10:00:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|1904
1695722700000|2023-09-26 10:05:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|838
1695723000000|2023-09-26 10:10:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|1953
1695723300000|2023-09-26 10:15:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|1306
1695723600000|2023-09-26 10:20:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|506
1695723900000|2023-09-26 10:25:00|||||||||614
1695724200000|2023-09-26 10:30:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|2922
1695724500000|2023-09-26 10:35:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|1061
1695724800000|2023-09-26 10:40:00|||||||||33
1695725100000|2023-09-26 10:45:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|1391
1695725400000|2023-09-26 10:50:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|1109
1695725700000|2023-09-26 10:55:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|10841
1695726000000|2023-09-26 11:00:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|1814
1695726300000|2023-09-26 11:05:00||10495||10495.5||10495.5||10495|610
1695726600000|2023-09-26 11:10:00|10496.5|10495|10496.5|10495|10496.5|10495.5|10496.5|10495|1800
1695726900000|2023-09-26 11:15:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|1116
1695727200000|2023-09-26 11:20:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|2852
1695727500000|2023-09-26 11:25:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|2054
1695727800000|2023-09-26 11:30:00|||||||||2023
1695728100000|2023-09-26 11:35:00|||||||||106
1695728400000|2023-09-26 11:40:00|||||||||1061
1695728700000|2023-09-26 11:45:00|||||||||1783
1695729000000|2023-09-26 11:50:00||10495.5||10496||10496||10495.5|2135
1695729300000|2023-09-26 11:55:00||10495.5||10496||10496||10495.5|11907
1695729600000|2023-09-26 12:00:00|||||||||1026
1695729900000|2023-09-26 12:05:00|||||||||1127
1695730200000|2023-09-26 12:10:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|1485
1695730500000|2023-09-26 12:15:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|2296
1695730800000|2023-09-26 12:20:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|3078
1695731100000|2023-09-26 12:25:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|1310
1695731400000|2023-09-26 12:30:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|981
1695731700000|2023-09-26 12:35:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|3040
1695732000000|2023-09-26 12:40:00|10498.5|10497|10499|10497.5|10499|10497.5|10498.5|10497|2278
1695732300000|2023-09-26 12:45:00|10499.5|10498|10498.5|10497|10499.5|10498|10498.5|10497|5301
1695732600000|2023-09-26 12:50:00|10499|10497.5|10499|10497.5|10500|10498.5|10498.5|10497.5|4632
1695732900000|2023-09-26 12:55:00|10498.5|10497|10499.5|10498|10499.5|10498|10498.5|10497|4347
1695733200000|2023-09-26 13:00:00|10499|10497.5|10498.5|10497|10499|10497.5|10498|10496.5|3452
1695733500000|2023-09-26 13:05:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10496.5|6104
1695733800000|2023-09-26 13:10:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|4960
1695734100000|2023-09-26 13:15:00|10498|10496.5|10499|10497|10499|10497.5|10498|10496.5|3764
1695734400000|2023-09-26 13:20:00|10498.5|10497.5|10499|10497.5|10499|10497.5|10498.5|10497|8068
1695734700000|2023-09-26 13:25:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|621
1695735000000|2023-09-26 13:30:00|10498|10496.5|10497.5|10496|10498.5|10497|10497.5|10496|4384
1695735300000|2023-09-26 13:35:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|3909
1695735600000|2023-09-26 13:40:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|7133
1695735900000|2023-09-26 13:45:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|1333
1695736200000|2023-09-26 13:50:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|3261
1695736500000|2023-09-26 13:55:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|1204
1695736800000|2023-09-26 14:00:00|10497|10495|10497.5|10496|10497.5|10496|10496.5|10495|3280
1695737100000|2023-09-26 14:05:00|10497|10495.5|10497.5|10496|10497.5|10496|10496.5|10495|1233
1695737400000|2023-09-26 14:10:00|10497|10495.5|10498|10496.5|10498|10496.5|10497|10495.5|5721
1695737700000|2023-09-26 14:15:00|10498.5|10497|10498|10496.5|10499|10497.5|10498|10496.5|4015
1695738000000|2023-09-26 14:20:00|10498.5|10497|10498|10496.5|10498.5|10497|10497.5|10496|970
1695738300000|2023-09-26 14:25:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|3067
1695738600000|2023-09-26 14:30:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|1530
1695738900000|2023-09-26 14:35:00|||||||||908
1695739200000|2023-09-26 14:40:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|2794
1695739500000|2023-09-26 14:45:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|2668
1695739800000|2023-09-26 14:50:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|4367
1695740100000|2023-09-26 14:55:00|10497.5|10496|10496.5|10495|10497.5|10496|10496.5|10495|1025
1695740400000|2023-09-26 15:00:00|10496|10494.5|10495.5|10494|10496.5|10495|10495.5|10494|3769
1695740700000|2023-09-26 15:05:00|10496|10494.5|10495.5|10494|10496|10494.5|10495|10493.5|1242
1695741000000|2023-09-26 15:10:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|2671
1695741300000|2023-09-26 15:15:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|4533
1695741600000|2023-09-26 15:20:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|1305
1695741900000|2023-09-26 15:25:00|10496.5|10495|10496.5|10495|10497|10495.5|10496|10494.5|7254
1695742200000|2023-09-26 15:30:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|11815
1695742500000|2023-09-26 15:35:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|7369
1695742800000|2023-09-26 15:40:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|2037
1695743100000|2023-09-26 15:45:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|572
1695743400000|2023-09-26 15:50:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|2005
1695743700000|2023-09-26 15:55:00|10495.5|10494|10495.5|10494|10496|10494.5|10495.5|10494|1573
1695744000000|2023-09-26 16:00:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|623
1695744300000|2023-09-26 16:05:00|||||||||6652
1695744600000|2023-09-26 16:10:00|||||||||1011
1695744900000|2023-09-26 16:15:00|||||||||51
1695745200000|2023-09-26 16:20:00|||||||||87
1695745500000|2023-09-26 16:25:00|||||||||816
1695745800000|2023-09-26 16:30:00|||||||||13
1695746100000|2023-09-26 16:35:00|||||||||5
1695746400000|2023-09-26 16:40:00|||||||||11
1695746700000|2023-09-26 16:45:00|||||||||503
1695747000000|2023-09-26 16:50:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|508
1695747300000|2023-09-26 16:55:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|418
1695747600000|2023-09-26 17:00:00|||||||||26
1695747900000|2023-09-26 17:05:00|10496.5|10495|10496.5|10495|10496.5|10495|10496|10494.5|544
1695748200000|2023-09-26 17:10:00|||||||||13
1695748500000|2023-09-26 17:15:00|||||||||33
1695748800000|2023-09-26 17:20:00|10496|10494.5|10496|10494.5|10496.5|10495|10496|10494.5|375
1695749100000|2023-09-26 17:25:00|10496.5|10495|10497|10495.5|10497|10495.5|10496|10494.5|3005
1695749400000|2023-09-26 17:30:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|627
1695749700000|2023-09-26 17:35:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|439
1695750000000|2023-09-26 17:40:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|419
1695750600000|2023-09-26 17:50:00|||||||||100
1695750900000|2023-09-26 17:55:00|||||||||355
1695751500000|2023-09-26 18:05:00|10496.5|10495|10496.5|10495|10497|10495.5|10496.5|10495|430
1695751800000|2023-09-26 18:10:00|||||||||162
1695752100000|2023-09-26 18:15:00|10496|10494.5|10496|10494.5|10496.5|10495|10496|10494.5|131
1695752400000|2023-09-26 18:20:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|70
1695752700000|2023-09-26 18:25:00|||||||||53
1695753000000|2023-09-26 18:30:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|52
1695753300000|2023-09-26 18:35:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|278
1695753600000|2023-09-26 18:40:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|76
1695753900000|2023-09-26 18:45:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|118
1695754200000|2023-09-26 18:50:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|120
1695754500000|2023-09-26 18:55:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|259
1695755100000|2023-09-26 19:05:00|10495.5|10494|10495.5|10494|10496|10494.5|10495.5|10494|80
1695755400000|2023-09-26 19:10:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|145
1695756000000|2023-09-26 19:20:00|||||||||79
1695756300000|2023-09-26 19:25:00|||||||||3
1695756600000|2023-09-26 19:30:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|443
1695757200000|2023-09-26 19:40:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|156
1695757500000|2023-09-26 19:45:00|||||||||32
1695757800000|2023-09-26 19:50:00|||||||||319
1695758100000|2023-09-26 19:55:00|||||||||231
1695773700000|2023-09-27 00:15:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|364
1695774000000|2023-09-27 00:20:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|57
1695774600000|2023-09-27 00:30:00|||||||||1
1695774900000|2023-09-27 00:35:00|||||||||3
1695775200000|2023-09-27 00:40:00|||||||||1
1695775800000|2023-09-27 00:50:00|||||||||1
1695776100000|2023-09-27 00:55:00|||||||||5
1695776400000|2023-09-27 01:00:00|||||||||2
1695776700000|2023-09-27 01:05:00|||||||||1
1695777000000|2023-09-27 01:10:00|||||||||1
1695777300000|2023-09-27 01:15:00|||||||||1
1695777600000|2023-09-27 01:20:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|177
1695777900000|2023-09-27 01:25:00|||||||||2
1695778200000|2023-09-27 01:30:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|235
1695778500000|2023-09-27 01:35:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|519
1695778800000|2023-09-27 01:40:00||10496||10496.5||10496.5||10496|58
1695779100000|2023-09-27 01:45:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|334
1695779400000|2023-09-27 01:50:00|||||||||12
1695779700000|2023-09-27 01:55:00|||||||||14
1695780000000|2023-09-27 02:00:00|||||||||14
1695780300000|2023-09-27 02:05:00|||||||||11
1695780600000|2023-09-27 02:10:00|||||||||17
1695780900000|2023-09-27 02:15:00|||||||||10
1695781200000|2023-09-27 02:20:00|||||||||108
1695781500000|2023-09-27 02:25:00|||||||||11
1695781800000|2023-09-27 02:30:00|||||||||30
1695782100000|2023-09-27 02:35:00|||||||||12
1695782400000|2023-09-27 02:40:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|45
1695782700000|2023-09-27 02:45:00|10497.5||10497||10497.5||10497||71
1695783000000|2023-09-27 02:50:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10496|32
1695783300000|2023-09-27 02:55:00|||||||||14
1695783600000|2023-09-27 03:00:00|||||||||13
1695783900000|2023-09-27 03:05:00|||||||||10
1695784200000|2023-09-27 03:10:00|||||||||16
1695784500000|2023-09-27 03:15:00|||||||||11
1695784800000|2023-09-27 03:20:00|||||||||17
1695785100000|2023-09-27 03:25:00|||||||||10
1695785400000|2023-09-27 03:30:00|||||||||15
1695785700000|2023-09-27 03:35:00|||||||||33
1695786000000|2023-09-27 03:40:00|||||||||17
1695786300000|2023-09-27 03:45:00|||||||||11
1695786600000|2023-09-27 03:50:00|||||||||11
1695786900000|2023-09-27 03:55:00|||||||||17
1695787200000|2023-09-27 04:00:00||10495.5||10496||10496||10495.5|19
1695787500000|2023-09-27 04:05:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|43
1695787800000|2023-09-27 04:10:00|||||||||11
1695788100000|2023-09-27 04:15:00|||||||||15
1695788400000|2023-09-27 04:20:00|||||||||51
1695788700000|2023-09-27 04:25:00|||||||||13
1695789000000|2023-09-27 04:30:00|||||||||19
1695789300000|2023-09-27 04:35:00|||||||||107
1695789600000|2023-09-27 04:40:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|26
1695789900000|2023-09-27 04:45:00|||||||||11
1695790200000|2023-09-27 04:50:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|85
1695790500000|2023-09-27 04:55:00|||||||||8
1695790800000|2023-09-27 05:00:00|||||||||16
1695791100000|2023-09-27 05:05:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|24
1695791400000|2023-09-27 05:10:00|||||||||8
1695791700000|2023-09-27 05:15:00|10496.5||10496||10496.5||10496||40
1695792000000|2023-09-27 05:20:00|||||||||15
1695792300000|2023-09-27 05:25:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|64
1695792600000|2023-09-27 05:30:00|||||||||113
1695792900000|2023-09-27 05:35:00|||||||||14
1695793200000|2023-09-27 05:40:00|||||||||12
1695793500000|2023-09-27 05:45:00|||||||||17
1695793800000|2023-09-27 05:50:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|1137
1695794100000|2023-09-27 05:55:00|10495|10493.5|10495|10493.5|10495|10493.5|10494.5|10493|555
1695794400000|2023-09-27 06:00:00|||||||||596
1695794700000|2023-09-27 06:05:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|892
1695795000000|2023-09-27 06:10:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|151
1695795300000|2023-09-27 06:15:00|10495|10493.5|10494.5|10493|10495|10493.5|10494.5|10493|719
1695795600000|2023-09-27 06:20:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|473
1695795900000|2023-09-27 06:25:00|10495|10493.5|10495.5|10494|10496|10494.5|10495|10493.5|1044
1695796200000|2023-09-27 06:30:00|||||||||90
1695796500000|2023-09-27 06:35:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|1681
1695796800000|2023-09-27 06:40:00|10496|10494.5|10496|10494.5|10496.5|10495|10496|10494.5|1049
1695797100000|2023-09-27 06:45:00|10496.5|10495|10496.5|10495|10496.5|10495|10496|10494.5|750
1695797400000|2023-09-27 06:50:00|10497|10495.5|10497.5|10496|10498|10496.5|10497|10495.5|1050
1695797700000|2023-09-27 06:55:00|10498|10496.5|10497.5|10496|10498.5|10497|10497.5|10496|513
1695798000000|2023-09-27 07:00:00|10498|10496.5|10497.5|10496|10498.5|10497|10497.5|10496|1644
1695798300000|2023-09-27 07:05:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|864
1695798600000|2023-09-27 07:10:00|||||||||857
1695798900000|2023-09-27 07:15:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|1505
1695799200000|2023-09-27 07:20:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|2316
1695799500000|2023-09-27 07:25:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|2390
1695799800000|2023-09-27 07:30:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|3380
1695800100000|2023-09-27 07:35:00|||||||||1168
1695800400000|2023-09-27 07:40:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|753
1695800700000|2023-09-27 07:45:00|||||||||3525
1695801000000|2023-09-27 07:50:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|251
1695801300000|2023-09-27 07:55:00|||||||||719
1695801600000|2023-09-27 08:00:00|10498|10496.5|10497|10495.5|10498|10496.5|10497|10495.5|5527
1695801900000|2023-09-27 08:05:00|10496.5|10495|10496.5|10495|10497|10495.5|10496.5|10495|529
1695802200000|2023-09-27 08:10:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|2260
1695802500000|2023-09-27 08:15:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|1558
1695802800000|2023-09-27 08:20:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|886
1695803100000|2023-09-27 08:25:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|925
1695803400000|2023-09-27 08:30:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|7272
1695803700000|2023-09-27 08:35:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|2761
1695804000000|2023-09-27 08:40:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|1821
1695804300000|2023-09-27 08:45:00|||||||||604
1695804600000|2023-09-27 08:50:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|1445
1695804900000|2023-09-27 08:55:00|||||||||2476
1695805200000|2023-09-27 09:00:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|2375
1695805500000|2023-09-27 09:05:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|1702
1695805800000|2023-09-27 09:10:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|467
1695806100000|2023-09-27 09:15:00|||||||||643
1695806400000|2023-09-27 09:20:00|||||||||1026
1695806700000|2023-09-27 09:25:00|||||||||530
1695807000000|2023-09-27 09:30:00|||||||||1935
1695807300000|2023-09-27 09:35:00|10497|10495.5|10497|10495.5|10497|10496|10497|10495.5|1752
1695807600000|2023-09-27 09:40:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|3954
1695807900000|2023-09-27 09:45:00|||||||||275
1695808200000|2023-09-27 09:50:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|1245
1695808500000|2023-09-27 09:55:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|1260
1695808800000|2023-09-27 10:00:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|1791
1695809100000|2023-09-27 10:05:00|10496.5|10495|10496.5|10495|10496.5|10495|10496|10494.5|3613
1695809400000|2023-09-27 10:10:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|653
1695809700000|2023-09-27 10:15:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|329
1695810000000|2023-09-27 10:20:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|1184
1695810300000|2023-09-27 10:25:00|||||||||5900
1695810600000|2023-09-27 10:30:00|||||||||169
1695810900000|2023-09-27 10:35:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|2236
1695811200000|2023-09-27 10:40:00|||||||||629
1695811500000|2023-09-27 10:45:00|||||||||1120
1695811800000|2023-09-27 10:50:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|5911
1695812100000|2023-09-27 10:55:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|495
1695812400000|2023-09-27 11:00:00|10496|10494.5|10497|10495.5|10497|10495.5|10496|10494.5|766
1695812700000|2023-09-27 11:05:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|1824
1695813000000|2023-09-27 11:10:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|528
1695813300000|2023-09-27 11:15:00|||||||||513
1695813600000|2023-09-27 11:20:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|2903
1695813900000|2023-09-27 11:25:00|10498|10496.5|10498|10496.5|10498.5|10496.5|10498|10496.5|1175
1695814200000|2023-09-27 11:30:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|3178
1695814500000|2023-09-27 11:35:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|3446
1695814800000|2023-09-27 11:40:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|3495
1695815100000|2023-09-27 11:45:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|2491
1695815400000|2023-09-27 11:50:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|1195
1695815700000|2023-09-27 11:55:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|1097
1695816000000|2023-09-27 12:00:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|3568
1695816300000|2023-09-27 12:05:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|704
1695816600000|2023-09-27 12:10:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|1017
1695816900000|2023-09-27 12:15:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|2597
1695817200000|2023-09-27 12:20:00|10497.5|10496|10496.5|10495|10497.5|10496|10496.5|10495|2743
1695817500000|2023-09-27 12:25:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|1864
1695817800000|2023-09-27 12:30:00|10495.5|10494|10497|10495.5|10497|10495.5|10495.5|10494|3944
1695818100000|2023-09-27 12:35:00|10496.5|10495|10496.5|10495|10497|10495.5|10496.5|10495|1223
1695818400000|2023-09-27 12:40:00|10497|10495.5|10498|10496.5|10498|10496.5|10497|10495.5|4801
1695818700000|2023-09-27 12:45:00|10497.5|10496|10496.5|10495|10498|10496.5|10496.5|10495|5653
1695819000000|2023-09-27 12:50:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|2076
1695819300000|2023-09-27 12:55:00|10496.5|10495|10497|10495.5|10497.5|10496|10496.5|10495|1043
1695819600000|2023-09-27 13:00:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|3250
1695819900000|2023-09-27 13:05:00|10497|10495.5|10498|10496|10498|10496.5|10497|10495.5|2609
1695820200000|2023-09-27 13:10:00|10497.5|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|327
1695820500000|2023-09-27 13:15:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|1044
1695820800000|2023-09-27 13:20:00|||||||||1854
1695821100000|2023-09-27 13:25:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|1731
1695821400000|2023-09-27 13:30:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|1469
1695821700000|2023-09-27 13:35:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|1457
1695822000000|2023-09-27 13:40:00|||||||||1991
1695822300000|2023-09-27 13:45:00|||||||||2702
1695822600000|2023-09-27 13:50:00|10499|10497.5|10498|10496.5|10499|10497.5|10498|10496.5|5559
1695822900000|2023-09-27 13:55:00|||||||||554
1695823200000|2023-09-27 14:00:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|3061
1695823500000|2023-09-27 14:05:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|13198
1695823800000|2023-09-27 14:10:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|1549
1695824100000|2023-09-27 14:15:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|1920
1695824400000|2023-09-27 14:20:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|3615
1695824700000|2023-09-27 14:25:00|||||||||787
1695825000000|2023-09-27 14:30:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|5884
1695825300000|2023-09-27 14:35:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|494
1695825600000|2023-09-27 14:40:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|2324
1695825900000|2023-09-27 14:45:00|||||||||1085
1695826200000|2023-09-27 14:50:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|5024
1695826500000|2023-09-27 14:55:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|2935
1695826800000|2023-09-27 15:00:00|10495.5|10494|10495.5|10494|10496|10494.5|10495.5|10494|4709
1695827100000|2023-09-27 15:05:00|10496|10494.5|10494.5|10493|10496|10494.5|10494.5|10493|3211
1695827400000|2023-09-27 15:10:00|10495|10493.5|10495.5|10494|10495.5|10494|10494.5|10493|2890
1695827700000|2023-09-27 15:15:00|10495|10493.5|10494.5|10493|10495.5|10494|10494.5|10493|1543
1695828000000|2023-09-27 15:20:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|3822
1695828300000|2023-09-27 15:25:00|10494.5|10493|10494|10492.5|10495|10493.5|10494|10492.5|10914
1695828600000|2023-09-27 15:30:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10491.5|2932
1695828900000|2023-09-27 15:35:00|10494|10492.5|10493.5|10492|10494|10492.5|10493.5|10492|2114
1695829200000|2023-09-27 15:40:00|10494|10492.5|10493.5|10492|10494|10492.5|10493.5|10492|872
1695829500000|2023-09-27 15:45:00|10494|10492.5|10493|10491.5|10494|10492.5|10493|10491.5|2765
1695829800000|2023-09-27 15:50:00|10492.5|10491|10492|10490.5|10493|10491.5|10492|10490.5|2390
1695830100000|2023-09-27 15:55:00|10491.5|10490|10493|10491.5|10493|10491.5|10491.5|10490|3277
1695830400000|2023-09-27 16:00:00|10493.5|10492|10492.5|10491|10493.5|10492|10492.5|10491|2041
1695830700000|2023-09-27 16:05:00|10492|10490.5|10491.5|10490|10492.5|10491|10491.5|10490|3623
1695831000000|2023-09-27 16:10:00|10492|10490.5|10490.5|10489|10492|10490.5|10490.5|10489|3283
1695831300000|2023-09-27 16:15:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|1342
1695831600000|2023-09-27 16:20:00|10492|10489.5|10492|10490.5|10492|10490.5|10492|10489.5|1513
1695831900000|2023-09-27 16:25:00|10492.5|10491|10492.5|10491|10492.5|10491|10492.5|10491|1165
1695832200000|2023-09-27 16:30:00|10492|10490.5|10492.5|10491|10492.5|10491|10492|10490.5|3033
1695832500000|2023-09-27 16:35:00|10492|10490.5|10492.5|10491|10492.5|10491|10492|10490.5|922
1695832800000|2023-09-27 16:40:00|10492|10490.5|10492.5|10491|10492.5|10491|10492|10490.5|206
1695833100000|2023-09-27 16:45:00|10492|10490.5|10492|10490.5|10492.5|10491|10492|10490.5|239
1695833400000|2023-09-27 16:50:00|||||||||75
1695833700000|2023-09-27 16:55:00|10492.5|10490|10492.5|10491|10492.5|10491|10492|10490|2039
1695834000000|2023-09-27 17:00:00|10493|10491.5|10492.5|10491|10493|10491.5|10492.5|10491|632
1695834300000|2023-09-27 17:05:00|10492|10490.5|10492|10490.5|10492.5|10491|10492|10490.5|659
1695834600000|2023-09-27 17:10:00|10492.5|10491|10491.5|10490|10492.5|10491|10491|10489.5|1625
1695834900000|2023-09-27 17:15:00|10491|10489.5|10491|10489.5|10491.5|10490|10490.5|10489|1159
1695835200000|2023-09-27 17:20:00|10490.5|10489|10490|10488.5|10490.5|10489|10489.5|10488|1955
1695835500000|2023-09-27 17:25:00|10489.5|10488|10489.5|10488|10490|10488.5|10489.5|10488|344
1695835800000|2023-09-27 17:30:00|10490|10488.5|10489|10487.5|10490|10488.5|10489|10487.5|363
1695836100000|2023-09-27 17:35:00|10489.5|10488|10489|10487.5|10489.5|10488|10488|10486.5|2219
1695836400000|2023-09-27 17:40:00|10489.5|10488|10489.5|10488|10489.5|10488|10489|10487.5|179
1695836700000|2023-09-27 17:45:00|10489|10487.5|10489.5|10488|10490|10488.5|10489|10487.5|1727
1695837000000|2023-09-27 17:50:00|10489|10487.5|10488.5|10487|10489.5|10488|10488.5|10487|1606
1695837300000|2023-09-27 17:55:00|10488|10486.5|10488|10486.5|10488|10486.5|10488|10486.5|409
1695837600000|2023-09-27 18:00:00|10487.5|10486|10487.5|10486|10488|10486.5|10487.5|10486|677
1695837900000|2023-09-27 18:05:00|||||||||82
1695838200000|2023-09-27 18:10:00|10487|10485.5|10487.5|10486|10487.5|10486|10487|10485.5|113
1695838500000|2023-09-27 18:15:00|10488|10486.5|10487.5|10486|10488|10486.5|10487.5|10486|90
1695838800000|2023-09-27 18:20:00|10488|10486.5|10487.5|10486|10488|10486.5|10487.5|10486|131
1695839100000|2023-09-27 18:25:00|10488|10486.5|10488|10486.5|10488|10486.5|10488|10486|177
1695839400000|2023-09-27 18:30:00|10488.5|10487|10488|10486.5|10488.5|10487|10488|10486.5|957
1695839700000|2023-09-27 18:35:00|||||||||44
1695840000000|2023-09-27 18:40:00|10488.5|10487|10488|10486.5|10488.5|10487|10488|10486.5|85
1695840300000|2023-09-27 18:45:00|10487.5|10486|10487.5|10486|10487.5|10486|10487.5|10486|353
1695840600000|2023-09-27 18:50:00|10487|10485.5|10487.5|10486|10487.5|10486|10487|10485.5|243
1695840900000|2023-09-27 18:55:00|10487|10485.5|10487.5|10486|10487.5|10486|10487|10485.5|234
1695841200000|2023-09-27 19:00:00|||||||||142
1695841500000|2023-09-27 19:05:00|10488|10486.5|10488|10486.5|10488|10486.5|10488|10486.5|660
1695841800000|2023-09-27 19:10:00|10488.5|10487|10489|10487.5|10489|10487.5|10488.5|10487|596
1695842100000|2023-09-27 19:15:00|||||||||509
1695842400000|2023-09-27 19:20:00|||||||||10
1695842700000|2023-09-27 19:25:00|||||||||14
1695843000000|2023-09-27 19:30:00|10488.5|10487|10489|10487.5|10489|10487.5|10488.5|10487|146
1695843600000|2023-09-27 19:40:00|10489.5|10488|10489|10487.5|10489.5|10488|10489|10487.5|56
1695843900000|2023-09-27 19:45:00|10488.5|10487|10489|10487.5|10489|10487.5|10488.5|10487|142
1695844200000|2023-09-27 19:50:00|||||||||95
1695844500000|2023-09-27 19:55:00|10489.5|10488|10489|10487.5|10489.5|10488|10489|10487.5|638
1695860100000|2023-09-28 00:15:00|10489.5|10488|10489.5|10488|10489.5|10488|10489|10487.5|311
1695860400000|2023-09-28 00:20:00|10489|10487.5|10489.5|10488|10489.5|10488|10489|10487.5|46
1695860700000|2023-09-28 00:25:00|10490|10488.5|10489.5|10488|10490|10488.5|10489.5|10488|110
1695861000000|2023-09-28 00:30:00|10490|10488.5|10490|10488|10490|10488.5|10489.5|10488|141
1695861300000|2023-09-28 00:35:00|10489.5||10489.5||10490||10489.5||0
1695861600000|2023-09-28 00:40:00|10489|10487.5|10489.5|10488|10489.5|10488|10489|10487.5|59
1695862200000|2023-09-28 00:50:00|||||||||1
1695862500000|2023-09-28 00:55:00|10490||10490||10490||10489.5||11
1695862800000|2023-09-28 01:00:00|10489.5|10488.5|10489.5|10488|10490|10488.5|10489.5|10488|25
1695863100000|2023-09-28 01:05:00|10490|10488.5|10489.5|10488|10490|10488.5|10489.5|10488|73
1695863400000|2023-09-28 01:10:00|10489|10487.5|10489.5|10487.5|10489.5|10488|10489|10487.5|37
1695863700000|2023-09-28 01:15:00|10489|10488|10489|10487.5|10489|10488|10489|10487.5|45
1695864000000|2023-09-28 01:20:00|||||||||50
1695864300000|2023-09-28 01:25:00|10488.5|10487|10489|10487.5|10489|10487.5|10488.5|10487|52
1695864600000|2023-09-28 01:30:00|10488.5|10487|10488.5|10487|10488.5|10487.5|10488.5|10487|23
1695864900000|2023-09-28 01:35:00|10489|10487.5|10489|10487.5|10489|10487.5|10489|10487.5|39
1695865200000|2023-09-28 01:40:00|||||||||37
1695865500000|2023-09-28 01:45:00|10488.5|10487|10489|10487.5|10489|10487.5|10488.5|10487|20
1695866700000|2023-09-28 02:05:00|10489.5|10488|10489.5|10488|10489.5|10488|10489|10487.5|54
1695867000000|2023-09-28 02:10:00|10489|10487.5|10489.5|10488|10489.5|10488|10489|10487.5|39
1695867300000|2023-09-28 02:15:00|10489|10487.5|10489.5|10488|10489.5|10488|10489|10487.5|100
1695867600000|2023-09-28 02:20:00|10489|10487.5|10489.5|10488|10489.5|10488|10489|10487.5|63
1695867900000|2023-09-28 02:25:00|||||||||43
1695868500000|2023-09-28 02:35:00|10490|10488.5|10490|10488.5|10490|10488.5|10490|10488|96
1695868800000|2023-09-28 02:40:00|||||||||10
1695869100000|2023-09-28 02:45:00|10489.5|10488|10489.5|10488|10489.5|10488|10489.5|10488|22
1695869400000|2023-09-28 02:50:00|10490|10488.5|10490|10488.5|10490|10488.5|10489.5|10488|91
1695869700000|2023-09-28 02:55:00|10489.5|10488|10490|10488.5|10490|10488.5|10489.5|10488|43
1695870900000|2023-09-28 03:15:00|||||||||1
1695871200000|2023-09-28 03:20:00|||||||||4
1695871800000|2023-09-28 03:30:00|10489.5|10488|10490|10488.5|10490|10488.5|10489.5|10488|36
1695872100000|2023-09-28 03:35:00|10489.5|10488|10489.5|10488|10490|10488.5|10489.5|10488|73
1695872700000|2023-09-28 03:45:00|10490|10488.5|10490|10488.5|10490|10488.5|10490|10488.5|13
1695873600000|2023-09-28 04:00:00|||||||||2
1695876000000|2023-09-28 04:40:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|303
1695876600000|2023-09-28 04:50:00|10490.5|10489|10490.5|10488.5|10490.5|10489|10490|10488.5|209
1695876900000|2023-09-28 04:55:00|10490||10490||10490||10490||0
1695877200000|2023-09-28 05:00:00|||||||||2
1695877500000|2023-09-28 05:05:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|115
1695877800000|2023-09-28 05:10:00|10490|10488.5|10490|10488.5|10490|10488.5|10490|10488.5|111
1695878100000|2023-09-28 05:15:00|10489.5|10488|10490.5|10488.5|10490.5|10488.5|10489.5|10488|403
1695878400000|2023-09-28 05:20:00|10490|10488|10490|10488.5|10490|10488.5|10489.5|10488|1162
1695878700000|2023-09-28 05:25:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488|448
1695879000000|2023-09-28 05:30:00|10490.5|10489|10493|10491.5|10494|10492.5|10490.5|10489|2783
1695879300000|2023-09-28 05:35:00|10492.5|10491|10493|10491.5|10493|10491.5|10491.5|10490|427
1695879600000|2023-09-28 05:40:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10492|784
1695879900000|2023-09-28 05:45:00|10493|10491.5|10493|10491.5|10493.5|10492|10493|10491|597
1695880200000|2023-09-28 05:50:00|10492.5|10491|10492.5|10491|10492.5|10491|10492.5|10491|146
1695880500000|2023-09-28 05:55:00|10493|10491.5|10493|10491.5|10493.5|10491.5|10493|10491|872
1695880800000|2023-09-28 06:00:00|10492.5|10491|10493|10491.5|10493.5|10492|10492.5|10491|1380
1695881100000|2023-09-28 06:05:00|10492.5|10491|10492.5|10491|10493|10491.5|10492.5|10491|1308
1695881400000|2023-09-28 06:10:00|10493|10491.5|10492.5|10491|10493|10491.5|10492.5|10491|1112
1695881700000|2023-09-28 06:15:00|10493|10491.5|10493|10491.5|10493|10491.5|10492.5|10491|2199
1695882000000|2023-09-28 06:20:00|10492.5|10491|10492.5|10491|10493|10491.5|10492.5|10491|2043
1695882300000|2023-09-28 06:25:00|10493|10491.5|10493.5|10492|10494|10492.5|10493|10491.5|2495
1695882600000|2023-09-28 06:30:00|10494|10492.5|10494|10492.5|10494.5|10492.5|10493.5|10492|2285
1695882900000|2023-09-28 06:35:00|10494.5|10493|10494.5|10493|10494.5|10493|10494|10492.5|2944
1695883200000|2023-09-28 06:40:00|10494|10492.5|10493.5|10492|10494.5|10493|10493.5|10492|968
1695883500000|2023-09-28 06:45:00|10494|10492.5|10493|10491.5|10494|10492.5|10492.5|10491|851
1695883800000|2023-09-28 06:50:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|1999
1695884100000|2023-09-28 06:55:00|10493.5|10492|10493.5|10492|10494|10492.5|10493.5|10492|794
1695884400000|2023-09-28 07:00:00|10493|10491.5|10492|10490.5|10494|10492.5|10491.5|10490|5361
1695884700000|2023-09-28 07:05:00|10492.5|10491|10490.5|10489|10492.5|10491|10490|10488.5|6728
1695885000000|2023-09-28 07:10:00|10490|10488.5|10490.5|10489|10490.5|10489|10489.5|10488|4267
1695885300000|2023-09-28 07:15:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|3262
1695885600000|2023-09-28 07:20:00|10492|10490.5|10491.5|10490|10492|10490.5|10490.5|10489|2162
1695885900000|2023-09-28 07:25:00|10492|10489.5|10492.5|10491|10492.5|10491|10491.5|10489.5|4400
1695886200000|2023-09-28 07:30:00|10492|10490.5|10491.5|10490|10492|10490.5|10491|10489.5|3565
1695886500000|2023-09-28 07:35:00|10492|10490.5|10492|10490.5|10492.5|10491|10492|10490.5|1791
1695886800000|2023-09-28 07:40:00|10491.5|10490|10491|10489.5|10492|10490.5|10491|10489.5|1490
1695887100000|2023-09-28 07:45:00|10491.5|10490|10492|10490|10492|10490.5|10491|10489.5|2321
1695887400000|2023-09-28 07:50:00|10491.5|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|932
1695887700000|2023-09-28 07:55:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|4162
1695888000000|2023-09-28 08:00:00|10492|10490.5|10490.5|10489|10492|10490.5|10490|10488.5|5378
1695888300000|2023-09-28 08:05:00|10490|10488.5|10489.5|10488|10490|10488.5|10488|10486.5|6812
1695888600000|2023-09-28 08:10:00|10490|10488.5|10489.5|10488|10490|10488.5|10489|10487.5|2386
1695888900000|2023-09-28 08:15:00|10490|10488.5|10489.5|10488|10490.5|10489|10489.5|10488|7660
1695889200000|2023-09-28 08:20:00|10490|10488.5|10490.5|10489|10491|10489.5|10489.5|10488|2455
1695889500000|2023-09-28 08:25:00|10491|10489.5|10490.5|10489|10491|10489.5|10490.5|10489|1074
1695889800000|2023-09-28 08:30:00|10491|10489.5|10491|10489.5|10491|10489.5|10490.5|10489.5|7782
1695890100000|2023-09-28 08:35:00|10490.5|10489|10491|10489.5|10491|10489.5|10489.5|10488|4188
1695890400000|2023-09-28 08:40:00|10490.5|10489|10490|10488.5|10491|10489.5|10490|10488.5|4191
1695890700000|2023-09-28 08:45:00|10489.5|10488|10488.5|10487|10490|10488.5|10488.5|10487|1607
1695891000000|2023-09-28 08:50:00|10489|10487.5|10488|10486.5|10489|10487.5|10488|10486.5|4672
1695891300000|2023-09-28 08:55:00|10488.5|10487|10487|10485.5|10488.5|10487|10486.5|10485|7739
1695891600000|2023-09-28 09:00:00|10486.5|10485|10486|10484.5|10487|10485.5|10485.5|10483.5|8053
1695891900000|2023-09-28 09:05:00|10486.5|10485|10485|10483.5|10486.5|10485|10484.5|10483|5362
1695892200000|2023-09-28 09:10:00|10485.5|10484|10486.5|10485|10486.5|10485|10485|10483.5|6734
1695892500000|2023-09-28 09:15:00|10487|10485.5|10487.5|10486|10487.5|10486|10486.5|10485|3874
1695892800000|2023-09-28 09:20:00|10488|10486.5|10487.5|10486|10488|10486.5|10487|10485.5|4129
1695893100000|2023-09-28 09:25:00|10487|10485.5|10487.5|10486|10487.5|10486|10486.5|10485|2298
1695893400000|2023-09-28 09:30:00|10487|10485.5|10487.5|10486|10487.5|10486|10487|10485.5|5593
1695893700000|2023-09-28 09:35:00|10487|10485.5|10487.5|10486|10487.5|10486|10487|10485.5|2259
1695894000000|2023-09-28 09:40:00|10488|10486.5|10488|10486.5|10488.5|10487|10488|10486.5|5317
1695894300000|2023-09-28 09:45:00|10488.5|10487|10488|10486.5|10488.5|10487|10487.5|10486|3803
1695894600000|2023-09-28 09:50:00|10487.5|10486|10487.5|10486|10488.5|10487|10487.5|10486|1737
1695894900000|2023-09-28 09:55:00|10488|10486.5|10489|10487.5|10489|10487.5|10487.5|10486|3270
1695895200000|2023-09-28 10:00:00|10488.5|10487|10488|10486.5|10489|10487.5|10488|10486.5|7033
1695895500000|2023-09-28 10:05:00|10488.5|10487|10487.5|10486|10488.5|10487|10487.5|10486|1792
1695895800000|2023-09-28 10:10:00|10487|10485.5|10487.5|10486|10488|10486.5|10487|10485.5|1855
1695896100000|2023-09-28 10:15:00|10487|10485.5|10487|10485.5|10487|10485.5|10486.5|10485|1189
1695896400000|2023-09-28 10:20:00|10486.5|10485|10486|10484.5|10486.5|10485|10485.5|10484|2566
1695896700000|2023-09-28 10:25:00|10485.5|10484|10485.5|10484|10486|10484.5|10485.5|10484|2494
1695897000000|2023-09-28 10:30:00|10486|10484.5|10486|10484.5|10486.5|10485|10485.5|10484|7361
1695897300000|2023-09-28 10:35:00|10485.5|10484|10485.5|10484|10485.5|10484|10485.5|10484|2057
1695897600000|2023-09-28 10:40:00|10485|10483.5|10485.5|10483.5|10485.5|10484|10485|10483.5|2118
1695897900000|2023-09-28 10:45:00|10485|10484|10484.5|10483|10485.5|10484|10484.5|10483|8487
1695898200000|2023-09-28 10:50:00|10484|10482.5|10484|10482.5|10484|10482.5|10484|10482.5|1858
1695898500000|2023-09-28 10:55:00|10483.5|10482|10484|10482.5|10484.5|10483|10483|10481.5|5638
1695898800000|2023-09-28 11:00:00|10483.5|10482|10483.5|10482|10484|10482.5|10483.5|10482|999
1695899100000|2023-09-28 11:05:00|10484|10482.5|10483|10481.5|10484|10482.5|10482.5|10481|8659
1695899400000|2023-09-28 11:10:00|10482.5|10481|10482.5|10481|10483.5|10482|10482.5|10481|2204
1695899700000|2023-09-28 11:15:00|10483|10481.5|10482.5|10481|10483|10481.5|10482.5|10481|1758
1695900000000|2023-09-28 11:20:00|10483|10481.5|10482.5|10481|10483|10481.5|10482.5|10481|1154
1695900300000|2023-09-28 11:25:00|10482|10480.5|10482|10480.5|10482.5|10481|10482|10480.5|2016
1695900600000|2023-09-28 11:30:00|10481.5|10480|10480.5|10479|10482|10480.5|10480.5|10479|5761
1695900900000|2023-09-28 11:35:00|10481|10479.5|10480.5|10479|10481|10479.5|10480|10478.5|6262
1695901200000|2023-09-28 11:40:00|10480|10478.5|10480.5|10479|10480.5|10479|10480|10478.5|4322
1695901500000|2023-09-28 11:45:00|10481|10479.5|10480.5|10479|10481|10479.5|10480|10478.5|2556
1695901800000|2023-09-28 11:50:00|10481|10479.5|10481|10479.5|10481|10479.5|10480.5|10479|2273
1695902100000|2023-09-28 11:55:00|10481.5|10480|10481.5|10480|10482|10480.5|10481.5|10480|9555
1695902400000|2023-09-28 12:00:00|10482|10481|10484|10482.5|10484.5|10483|10482|10480|7139
1695902700000|2023-09-28 12:05:00|10484.5|10483|10484|10482.5|10484.5|10483|10484|10482.5|3586
1695903000000|2023-09-28 12:10:00|10483.5|10482|10483.5|10482|10484|10482.5|10483|10481.5|14937
1695903300000|2023-09-28 12:15:00|10483|10481.5|10484|10482.5|10484|10482.5|10483|10481.5|1890
1695903600000|2023-09-28 12:20:00|10483.5|10482|10483.5|10482|10484|10482.5|10483.5|10482|1427
1695903900000|2023-09-28 12:25:00|10483|10481.5|10482.5|10481|10483|10481.5|10482.5|10481|3763
1695904200000|2023-09-28 12:30:00|10483|10480.5|10485.5|10484|10485.5|10484|10481.5|10479.5|7283
1695904500000|2023-09-28 12:35:00|10486|10484.5|10483.5|10482|10486|10484.5|10482.5|10481|4280
1695904800000|2023-09-28 12:40:00|10483|10481.5|10481|10479.5|10483.5|10482|10481|10479.5|3021
1695905100000|2023-09-28 12:45:00|10480.5|10479|10479.5|10478|10481|10479.5|10479.5|10478|5826
1695905400000|2023-09-28 12:50:00|10480|10478.5|10481.5|10480|10481.5|10480|10479.5|10478|7442
1695905700000|2023-09-28 12:55:00|10481|10479.5|10481.5|10479.5|10482|10480.5|10480|10478.5|6395
1695906000000|2023-09-28 13:00:00|10481|10480|10482.5|10481|10483|10481.5|10481|10479.5|3888
1695906300000|2023-09-28 13:05:00|10482|10480.5|10482|10480.5|10483|10481.5|10482|10480.5|2981
1695906600000|2023-09-28 13:10:00|10482.5|10481|10482.5|10481|10483|10481.5|10481.5|10480|3569
1695906900000|2023-09-28 13:15:00|10483|10481.5|10481.5|10480|10483|10481.5|10481.5|10480|7472
1695907200000|2023-09-28 13:20:00|10482|10480.5|10482|10480.5|10482|10480.5|10481.5|10480|3589
1695907500000|2023-09-28 13:25:00|10482.5|10481|10483|10481.5|10483.5|10482|10481.5|10480|7117
1695907800000|2023-09-28 13:30:00|10482.5|10481|10482|10480.5|10483|10481.5|10482|10480.5|2628
1695908100000|2023-09-28 13:35:00|10482.5|10481|10483.5|10482|10483.5|10482|10482|10480.5|4519
1695908400000|2023-09-28 13:40:00|10483|10481.5|10482|10480.5|10483|10482|10481.5|10480|3002
1695908700000|2023-09-28 13:45:00|10482.5|10481|10482.5|10481|10482.5|10481|10482|10480.5|4588
1695909000000|2023-09-28 13:50:00|10483|10481.5|10482|10480.5|10483|10481.5|10482|10480.5|5293
1695909300000|2023-09-28 13:55:00|10481.5|10480|10481.5|10480|10482|10480.5|10481|10479.5|6313
1695909600000|2023-09-28 14:00:00|10482|10480.5|10482|10480.5|10482|10480.5|10481.5|10480|2279
1695909900000|2023-09-28 14:05:00|10481.5|10480|10482|10480.5|10482.5|10481|10481.5|10480|3440
1695910200000|2023-09-28 14:10:00|10481.5|10480|10482|10480.5|10482|10480.5|10481.5|10480|13689
1695910500000|2023-09-28 14:15:00|10482.5|10481|10482.5|10481|10483|10481.5|10482|10480.5|4528
1695910800000|2023-09-28 14:20:00|10482|10480.5|10482.5|10481|10482.5|10481|10482|10480.5|8442
1695911100000|2023-09-28 14:25:00|10482|10480.5|10481.5|10480|10482.5|10481|10481.5|10480|5652
1695911400000|2023-09-28 14:30:00|10481|10479.5|10481|10479.5|10481.5|10480|10480.5|10479|6046
1695911700000|2023-09-28 14:35:00|10480.5|10479|10480.5|10479|10480.5|10479|10479.5|10478|6329
1695912000000|2023-09-28 14:40:00|10481|10479.5|10482|10480.5|10482|10480.5|10481|10479.5|7125
1695912300000|2023-09-28 14:45:00|10481.5|10480|10480|10478.5|10481.5|10480|10480|10478.5|8278
1695912600000|2023-09-28 14:50:00|10480.5|10479|10480|10478.5|10480.5|10479|10480|10478.5|4934
1695912900000|2023-09-28 14:55:00|10480.5|10479|10479.5|10478|10480.5|10479|10479.5|10478|4527
1695913200000|2023-09-28 15:00:00|10479|10477.5|10480.5|10479|10480.5|10479|10479|10477.5|3658
1695913500000|2023-09-28 15:05:00|10480|10478.5|10480|10478.5|10480.5|10479|10480|10478.5|1992
1695913800000|2023-09-28 15:10:00|10479.5|10478|10479.5|10478|10479.5|10478|10479|10477.5|5473
1695914100000|2023-09-28 15:15:00|10479|10477.5|10479.5|10478|10479.5|10478|10479|10477.5|2264
1695914400000|2023-09-28 15:20:00|10480|10478.5|10480.5|10479|10480.5|10479|10480|10478|4555
1695914700000|2023-09-28 15:25:00|10480|10478.5|10480.5|10479|10480.5|10479|10480|10478.5|4961
1695915000000|2023-09-28 15:30:00|10480|10478.5|10481|10479.5|10481|10479.5|10480|10478.5|4918
1695915300000|2023-09-28 15:35:00|10481.5|10480|10481.5|10480|10481.5|10480|10481|10479.5|3804
1695915600000|2023-09-28 15:40:00|10482|10480.5|10482.5|10481|10482.5|10481|10481.5|10480|6713
1695915900000|2023-09-28 15:45:00|10482|10480.5|10483|10481.5|10483|10481.5|10482|10480.5|3455
1695916200000|2023-09-28 15:50:00|10483.5|10482|10483|10481.5|10483.5|10482|10483|10481.5|4630
1695916500000|2023-09-28 15:55:00|10483.5|10482|10483|10481.5|10483.5|10482|10482.5|10481|2907
1695916800000|2023-09-28 16:00:00|10482.5|10481|10482.5|10481|10482.5|10481|10482|10480.5|1776
1695917100000|2023-09-28 16:05:00|||||||||1871
1695917400000|2023-09-28 16:10:00|10482|10480.5|10482.5|10481|10482.5|10481|10482|10480.5|1253
1695917700000|2023-09-28 16:15:00|10482|10480.5|10482.5|10481|10482.5|10481|10482|10480.5|872
1695918000000|2023-09-28 16:20:00|10482|10480.5|10483|10481.5|10483|10481.5|10482|10480.5|699
1695918300000|2023-09-28 16:25:00|10483.5|10482|10483|10481.5|10483.5|10482|10483|10481.5|720
1695918600000|2023-09-28 16:30:00|10483.5|10482|10483.5|10482|10483.5|10482|10483|10481.5|635
1695918900000|2023-09-28 16:35:00|10484|10482.5|10483.5|10482|10484|10482.5|10483.5|10482|1718
1695919200000|2023-09-28 16:40:00|10483|10481.5|10483.5|10482|10483.5|10482|10483|10481.5|632
1695919500000|2023-09-28 16:45:00|||||||||65
1695919800000|2023-09-28 16:50:00|||||||||1009
1695920100000|2023-09-28 16:55:00|10484|10482.5|10483.5|10482|10484|10482.5|10483.5|10482|845
1695920400000|2023-09-28 17:00:00|10484|10482.5|10483|10481.5|10484|10482.5|10483|10481.5|578
1695920700000|2023-09-28 17:05:00|10483.5|10482|10483.5|10482|10483.5|10482|10483|10481.5|64
1695921000000|2023-09-28 17:10:00|||||||||319
1695921300000|2023-09-28 17:15:00|10483|10481.5|10483|10481.5|10483|10481.5|10483|10481.5|196
1695921600000|2023-09-28 17:20:00|10482.5|10481|10483|10481.5|10483|10481.5|10482.5|10481|1132
1695921900000|2023-09-28 17:25:00|10483.5|10482|10483.5|10482|10483.5|10482|10483.5|10481.5|825
1695922200000|2023-09-28 17:30:00|10483|10481.5|10482.5|10481|10483|10481.5|10482.5|10481|208
1695922500000|2023-09-28 17:35:00|10483|10481.5|10482.5|10481|10483|10481.5|10482.5|10481|277
1695922800000|2023-09-28 17:40:00|10482|10480.5|10482.5|10481|10482.5|10481|10482|10480.5|839
1695923100000|2023-09-28 17:45:00|10483|10481.5|10483|10481.5|10483|10481.5|10483|10481.5|276
1695923400000|2023-09-28 17:50:00|||||||||147
1695923700000|2023-09-28 17:55:00|||||||||25
1695924000000|2023-09-28 18:00:00|10483.5|10482|10483.5|10482|10483.5|10482|10483|10481.5|70
1695924300000|2023-09-28 18:05:00|10483|10481.5|10483|10481.5|10483.5|10481.5|10483|10481.5|17
1695924600000|2023-09-28 18:10:00|10483.5|10482|10483.5|10482|10483.5|10482|10483|10481.5|68
1695924900000|2023-09-28 18:15:00|||||||||15
1695925500000|2023-09-28 18:25:00|10484|10482.5|10484|10482.5|10484|10482.5|10483.5|10482|306
1695925800000|2023-09-28 18:30:00||10482||10482.5||10482.5||10482|67
1695926100000|2023-09-28 18:35:00|10484.5|10483|10484.5|10483|10484.5|10483|10484.5|10483|85
1695926400000|2023-09-28 18:40:00|10484|10482.5|10484.5|10483|10484.5|10483|10484|10482.5|203
1695926700000|2023-09-28 18:45:00|||||||||54
1695927000000|2023-09-28 18:50:00|||||||||31
1695927300000|2023-09-28 18:55:00|10485|10483.5|10485|10483.5|10485|10483.5|10485|10483.5|19
1695927600000|2023-09-28 19:00:00|10484.5|10483|10485|10483|10485|10483.5|10484.5|10483|216
1695927900000|2023-09-28 19:05:00|10484.5|10483.5|10484.5|10483|10485|10483.5|10484.5|10483|249
1695928200000|2023-09-28 19:10:00|10485|10483.5|10485|10483.5|10485|10483.5|10485|10483.5|55
1695928500000|2023-09-28 19:15:00|||||||||124
1695928800000|2023-09-28 19:20:00|10485.5|10484|10485|10483.5|10485.5|10484|10485|10483.5|113
1695929100000|2023-09-28 19:25:00|10485.5|10484|10485.5|10484|10485.5|10484|10485|10483.5|296
1695929400000|2023-09-28 19:30:00||10483.5||10483.5||10483.5||10483.5|132
1695929700000|2023-09-28 19:35:00||10484||10484||10484||10484|0
1695930000000|2023-09-28 19:40:00|||||||||2
1695930300000|2023-09-28 19:45:00|10486|10484.5|10485.5|10484|10486|10484.5|10485.5|10484|213
1695930600000|2023-09-28 19:50:00|||||||||32
1695930900000|2023-09-28 19:55:00|10486|10484.5|10485.5|10484|10486|10484.5|10485.5|10484|555
1695946500000|2023-09-29 00:15:00|10485|10483|10485|10483.5|10485|10483.5|10484.5|10483|125
1695946800000|2023-09-29 00:20:00|||||||||1
1695947100000|2023-09-29 00:25:00|10485.5|10484|10485|10483.5|10485.5|10484|10485|10483.5|74
1695947400000|2023-09-29 00:30:00|||||||||1
1695947700000|2023-09-29 00:35:00|10484.5|10483|10485|10483.5|10485|10483.5|10484.5|10483|66
1695948900000|2023-09-29 00:55:00|||||||||1
1695949200000|2023-09-29 01:00:00|10484.5|10483|10484.5|10483|10484.5|10483|10484.5|10483|20
1695949500000|2023-09-29 01:05:00|10485|10483.5|10485|10483.5|10485|10483.5|10485|10483.5|11
1695950400000|2023-09-29 01:20:00|||||||||8
1695951000000|2023-09-29 01:30:00|10484.5|10483|10484.5|10483|10484.5|10483|10484.5|10483|29
1695951300000|2023-09-29 01:35:00|10484|10482.5|10484.5|10483|10484.5|10483|10484|10482.5|734
1695951600000|2023-09-29 01:40:00|10484|10482.5|10484|10482.5|10484.5|10483|10484|10482.5|228
1695951900000|2023-09-29 01:45:00|10484.5|10483|10484.5|10483|10484.5|10483|10484|10482.5|73
1695952200000|2023-09-29 01:50:00|||||||||1
1695952500000|2023-09-29 01:55:00|||||||||7
1695953100000|2023-09-29 02:05:00|||||||||37
1695953700000|2023-09-29 02:15:00|10484|10482.5|10484|10482.5|10484|10482.5|10484|10482.5|64
1695954000000|2023-09-29 02:20:00|10484.5|10483|10484.5|10483|10484.5|10483|10484.5|10483|28
1695954600000|2023-09-29 02:30:00|||||||||10
1695954900000|2023-09-29 02:35:00|10484|10482.5|10484|10482.5|10484|10482.5|10484|10482.5|57
1695955200000|2023-09-29 02:40:00|10484.5|10483|10484|10482.5|10484.5|10483|10484|10482.5|71
1695956100000|2023-09-29 02:55:00|10484.5|10483|10484|10482.5|10484.5|10483|10484|10482.5|25
1695957300000|2023-09-29 03:15:00|10484.5|10483|10484.5|10483|10484.5|10483|10484.5|10483|47
1695957600000|2023-09-29 03:20:00|||||||||1
1695957900000|2023-09-29 03:25:00|||||||||112
1695958500000|2023-09-29 03:35:00|10485|10483.5|10484.5|10483|10485|10483.5|10484.5|10483|61
1695958800000|2023-09-29 03:40:00|10485|10483.5|10484.5|10483|10485|10483.5|10484.5|10483|23
1695960000000|2023-09-29 04:00:00|10485|10483.5|10485|10483.5|10485|10483.5|10485|10483.5|35
1695960300000|2023-09-29 04:05:00|10484.5|10483|10484.5|10483|10484.5|10483.5|10484.5|10483|73
1695960900000|2023-09-29 04:15:00|10485|10483.5|10485|10483.5|10485|10483.5|10485|10483.5|79
1695961200000|2023-09-29 04:20:00|||||||||42
1695961500000|2023-09-29 04:25:00|10484.5|10483|10485|10483.5|10485|10483.5|10484.5|10483|30
1695963000000|2023-09-29 04:50:00|10485.5|10484|10485.5|10484|10485.5|10484|10485|10484|18
1695963300000|2023-09-29 04:55:00|||||||||1
1695963600000|2023-09-29 05:00:00|||||||||2
1695963900000|2023-09-29 05:05:00|10486|10484.5|10486|10484.5|10486|10484.5|10486|10484.5|35
1695964500000|2023-09-29 05:15:00|||||||||6
1695965400000|2023-09-29 05:30:00|10486.5|10485|10487|10485.5|10487|10485.5|10486|10484.5|489
1695965700000|2023-09-29 05:35:00|10486.5|10485|10487|10485.5|10487|10485.5|10486.5|10485|294
1695966000000|2023-09-29 05:40:00|10486.5|10485|10486.5|10485|10486.5|10485|10486.5|10485|81
1695966300000|2023-09-29 05:45:00|10487|10485.5|10487|10485.5|10487|10485.5|10486.5|10485|314
1695966600000|2023-09-29 05:50:00|10487.5|10486|10487.5|10486|10488|10486.5|10487.5|10486|1200
1695966900000|2023-09-29 05:55:00|10488|10486.5|10488|10486.5|10488|10486.5|10488|10486.5|307
1695967200000|2023-09-29 06:00:00|10488.5|10487|10487.5|10486|10488.5|10487|10486.5|10485|1228
1695967500000|2023-09-29 06:05:00|10488|10486.5|10487|10485.5|10488|10486.5|10487|10485.5|387
1695967800000|2023-09-29 06:10:00|10487.5|10486|10488.5|10487|10488.5|10487|10487.5|10486|727
1695968100000|2023-09-29 06:15:00|10488|10486.5|10488.5|10487|10489.5|10488|10488|10486.5|2650
1695968400000|2023-09-29 06:20:00|10488|10486.5|10488.5|10487|10488.5|10487|10488|10486.5|663
1695968700000|2023-09-29 06:25:00|||||||||446
1695969000000|2023-09-29 06:30:00|10489|10487.5|10489.5|10488|10490|10488.5|10488.5|10487.5|2141
1695969300000|2023-09-29 06:35:00|10489|10487.5|10489.5|10488|10489.5|10488|10488.5|10487|2939
1695969600000|2023-09-29 06:40:00|10490|10488.5|10491.5|10490|10491.5|10490|10490|10488.5|2934
1695969900000|2023-09-29 06:45:00|10495|10493|10492|10490.5|10495|10493|10491.5|10490|4630
1695970200000|2023-09-29 06:50:00|10491.5|10490|10493|10491.5|10494|10492.5|10491|10489.5|2809
1695970500000|2023-09-29 06:55:00|10492.5|10491|10491|10489.5|10492.5|10491|10490.5|10489|2724
1695970800000|2023-09-29 07:00:00|10491.5|10490|10492.5|10491|10492.5|10491|10490|10488.5|2430
1695971100000|2023-09-29 07:05:00|10492|10490.5|10493|10491.5|10493|10491.5|10492|10490.5|2081
1695971400000|2023-09-29 07:10:00|10493.5|10492|10494|10492.5|10494|10492.5|10492.5|10491|3173
1695971700000|2023-09-29 07:15:00|10493.5|10492|10492|10490.5|10493.5|10492|10492|10490.5|7868
1695972000000|2023-09-29 07:20:00|10491.5|10490|10493|10491.5|10493|10491.5|10491.5|10490|5246
1695972300000|2023-09-29 07:25:00|10493.5|10492|10494|10492.5|10494|10492.5|10493|10491.5|11724
1695972600000|2023-09-29 07:30:00|10493.5|10492|10493|10491.5|10493.5|10492|10493|10491.5|9023
1695972900000|2023-09-29 07:35:00|10493.5|10492|10492.5|10491|10493.5|10492|10492.5|10491|6450
1695973200000|2023-09-29 07:40:00|10492|10490.5|10491|10489.5|10492|10490.5|10491|10489.5|6224
1695973500000|2023-09-29 07:45:00|10491.5|10490|10490|10488.5|10491.5|10490|10490|10488.5|3802
1695973800000|2023-09-29 07:50:00|10490.5|10489|10491.5|10490|10492|10490.5|10490.5|10489|2476
1695974100000|2023-09-29 07:55:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|4790
1695974400000|2023-09-29 08:00:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|1103
1695974700000|2023-09-29 08:05:00|10492|10490.5|10492|10490.5|10492|10490.5|10491.5|10490|9071
1695975000000|2023-09-29 08:10:00|10492.5|10491|10492|10490.5|10492.5|10491|10491|10489.5|3777
1695975300000|2023-09-29 08:15:00|10492.5|10490|10492.5|10491|10493|10491.5|10492|10490|4255
1695975600000|2023-09-29 08:20:00|10493|10491.5|10493|10491.5|10493|10491.5|10492.5|10491|991
1695975900000|2023-09-29 08:25:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|7882
1695976200000|2023-09-29 08:30:00|10493.5|10492|10493|10491.5|10493.5|10492|10493|10491.5|3462
1695976500000|2023-09-29 08:35:00|10492.5|10491|10492.5|10491|10493.5|10492|10492.5|10491|4814
1695976800000|2023-09-29 08:40:00|10493|10491.5|10492.5|10491|10493|10491.5|10492|10490.5|3303
1695977100000|2023-09-29 08:45:00|10493|10491.5|10493|10491.5|10493|10491.5|10492.5|10491|4982
1695977400000|2023-09-29 08:50:00|10493.5|10492|10493|10491.5|10493.5|10492|10492.5|10491|8135
1695977700000|2023-09-29 08:55:00|10492.5|10491|10492|10490.5|10492.5|10491|10491.5|10490|2954
1695978000000|2023-09-29 09:00:00|10496.5|10491|10492|10490.5|10496.5|10492.5|10490|10488.5|17170
1695978300000|2023-09-29 09:05:00|10491.5|10490|10492.5|10491|10493.5|10492|10491.5|10490|6912
1695978600000|2023-09-29 09:10:00|10493|10491.5|10494|10492.5|10494|10492.5|10493|10491.5|3040
1695978900000|2023-09-29 09:15:00|10494.5|10493|10493.5|10492|10494.5|10493|10493.5|10492|3303
1695979200000|2023-09-29 09:20:00|10494|10492.5|10494.5|10493|10494.5|10493|10493.5|10492|2629
1695979500000|2023-09-29 09:25:00|10494|10492.5|10494.5|10493|10494.5|10493|10494|10492.5|1402
1695979800000|2023-09-29 09:30:00|10494|10492.5|10493|10491.5|10494|10492.5|10493|10491.5|4495
1695980100000|2023-09-29 09:35:00|10493.5|10492|10493|10491.5|10493.5|10492|10493|10491.5|2595
1695980400000|2023-09-29 09:40:00|10492.5|10491|10492.5|10491|10493|10491.5|10492.5|10491|1707
1695980700000|2023-09-29 09:45:00|10492|10490.5|10492|10490.5|10492.5|10491|10492|10490.5|1739
1695981000000|2023-09-29 09:50:00|10492.5|10491|10492.5|10491|10492.5|10491|10492.5|10491|4050
1695981300000|2023-09-29 09:55:00|10493|10491.5|10494|10492.5|10494|10492.5|10493|10491.5|3500
1695981600000|2023-09-29 10:00:00|10493.5|10492|10494|10492.5|10494|10492.5|10493|10491.5|2857
1695981900000|2023-09-29 10:05:00|10493.5|10492|10493.5|10492|10494|10492.5|10493|10491.5|4752
1695982200000|2023-09-29 10:10:00|10494|10492.5|10494|10492.5|10494.5|10493|10493.5|10492|2756
1695982500000|2023-09-29 10:15:00|10494.5|10493|10494.5|10493|10494.5|10493|10494|10493|1405
1695982800000|2023-09-29 10:20:00|10495|10493.5|10495|10493.5|10495.5|10494|10495|10493|1812
1695983100000|2023-09-29 10:25:00||10493||10493.5||10493.5||10493|1700
1695983400000|2023-09-29 10:30:00|10495.5|10494|10494|10492.5|10495.5|10494|10494|10492.5|4651
1695983700000|2023-09-29 10:35:00|||||||||2192
1695984000000|2023-09-29 10:40:00|10494.5|10493|10495|10493.5|10495|10493.5|10494|10492.5|7407
1695984300000|2023-09-29 10:45:00|10495.5|10494|10496|10494.5|10496|10494.5|10495|10493.5|2205
1695984600000|2023-09-29 10:50:00|10495.5|10494|10495.5|10494|10496|10494.5|10495.5|10494|1511
1695984900000|2023-09-29 10:55:00|10495|10493.5|10494.5|10493|10495.5|10494|10494.5|10493|1377
1695985200000|2023-09-29 11:00:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|1787
1695985500000|2023-09-29 11:05:00|10494.5|10493|10494.5|10493|10495|10493.5|10494.5|10493|1074
1695985800000|2023-09-29 11:10:00|10495|10493.5|10494.5|10493|10495|10493.5|10494.5|10493|2095
1695986100000|2023-09-29 11:15:00|||||||||1895
1695986400000|2023-09-29 11:20:00|||||||||2524
1695986700000|2023-09-29 11:25:00|10494|10492.5|10494|10492.5|10494.5|10493|10494|10492.5|2647
1695987000000|2023-09-29 11:30:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10492|3073
1695987300000|2023-09-29 11:35:00|||||||||851
1695987600000|2023-09-29 11:40:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492.5|1123
1695987900000|2023-09-29 11:45:00|||||||||301
1695988200000|2023-09-29 11:50:00|||||||||1210
1695988500000|2023-09-29 11:55:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|1210
1695988800000|2023-09-29 12:00:00|10494.5|10493|10496|10494.5|10496|10494.5|10494.5|10493|996
1695989100000|2023-09-29 12:05:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|4725
1695989400000|2023-09-29 12:10:00|10496|10494.5|10496|10494.5|10496.5|10495|10496|10494.5|5310
1695989700000|2023-09-29 12:15:00|10495.5|10494|10496.5|10495|10496.5|10495|10495.5|10494|2740
1695990000000|2023-09-29 12:20:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|1673
1695990300000|2023-09-29 12:25:00|10496|10494.5|10496|10494.5|10496.5|10495|10496|10494.5|2374
1695990600000|2023-09-29 12:30:00|10496.5|10495|10495.5|10494|10497.5|10496|10495.5|10494|5042
1695990900000|2023-09-29 12:35:00|10496|10494.5|10496|10494.5|10496.5|10495|10495.5|10494|3005
1695991200000|2023-09-29 12:40:00|10496.5|10495|10496.5|10495|10497|10495.5|10496.5|10495|2867
1695991500000|2023-09-29 12:45:00|10496|10494.5|10497|10495.5|10497|10495.5|10496|10494.5|4501
1695991800000|2023-09-29 12:50:00|10496.5|10495|10497.5|10496|10497.5|10496|10496.5|10495|2448
1695992100000|2023-09-29 12:55:00|10497|10495.5|10497.5|10496|10498|10496.5|10497|10495.5|4374
1695992400000|2023-09-29 13:00:00|10498|10496.5|10497.5|10496|10498|10496.5|10497|10495.5|2678
1695992700000|2023-09-29 13:05:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|2519
1695993000000|2023-09-29 13:10:00|10497|10495.5|10497.5|10496|10497.5|10496|10496.5|10495|4172
1695993300000|2023-09-29 13:15:00|10497|10495.5|10497.5|10496|10498|10496.5|10497|10495.5|8570
1695993600000|2023-09-29 13:20:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|4050
1695993900000|2023-09-29 13:25:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10495.5|10445
1695994200000|2023-09-29 13:30:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|4684
1695994500000|2023-09-29 13:35:00|10498.5|10497|10497|10495.5|10498.5|10497|10497|10495.5|3644
1695994800000|2023-09-29 13:40:00|10497.5|10496|10497.5|10496|10498.5|10497|10497|10495.5|7633
1695995100000|2023-09-29 13:45:00|10498|10496.5|10497|10495.5|10498|10496.5|10497|10495.5|3168
1695995400000|2023-09-29 13:50:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|1086
1695995700000|2023-09-29 13:55:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|1644
1695996000000|2023-09-29 14:00:00|10497.5|10496|10497.5|10495.5|10498|10496.5|10497|10495.5|3873
1695996300000|2023-09-29 14:05:00|10497|10495|10496.5|10495|10497|10495.5|10496|10494.5|10474
1695996600000|2023-09-29 14:10:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|6641
1695996900000|2023-09-29 14:15:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|2054
1695997200000|2023-09-29 14:20:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|2505
1695997500000|2023-09-29 14:25:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|1113
1695997800000|2023-09-29 14:30:00|10498.5|10497|10497.5|10496|10498.5|10497|10497.5|10496|1631
1695998100000|2023-09-29 14:35:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|2557
1695998400000|2023-09-29 14:40:00|10498.5|10497|10499|10497.5|10499|10497.5|10498|10496.5|3755
1695998700000|2023-09-29 14:45:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|2026
1695999000000|2023-09-29 14:50:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|1430
1695999300000|2023-09-29 14:55:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|9378
1695999600000|2023-09-29 15:00:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|4916
1695999900000|2023-09-29 15:05:00|10498|10496.5|10499|10497.5|10499|10497.5|10498|10496.5|6984
1696000200000|2023-09-29 15:10:00|10499.5|10498|10500|10498|10500|10498.5|10499|10497.5|10939
1696000500000|2023-09-29 15:15:00|10499.5|10498.5|10500|10498.5|10500|10498.5|10499|10497.5|11914
1696000800000|2023-09-29 15:20:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|4717
1696001100000|2023-09-29 15:25:00|10498.5|10497|10498.5|10497|10498.5|10497|10498|10496.5|5059
1696001400000|2023-09-29 15:30:00|10499|10496.5|10499|10497.5|10499|10497.5|10498.5|10496.5|8557
1696001700000|2023-09-29 15:35:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|4844
1696002000000|2023-09-29 15:40:00|10498|10496.5|10498|10496.5|10498.5|10496.5|10498|10496.5|2200
1696002300000|2023-09-29 15:45:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10496.5|1932
1696002600000|2023-09-29 15:50:00|10498|10496.5|10499|10497.5|10499|10497.5|10498|10496.5|4500
1696002900000|2023-09-29 15:55:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10497.5|2218
1696003200000|2023-09-29 16:00:00|||||||||1219
1696003500000|2023-09-29 16:05:00|||||||||304
1696003800000|2023-09-29 16:10:00|||||||||449
1696004100000|2023-09-29 16:15:00|||||||||49
1696004400000|2023-09-29 16:20:00|||||||||314
1696004700000|2023-09-29 16:25:00|10500|10498.5|10500.5|10499|10500.5|10499|10500|10498|2742
1696005000000|2023-09-29 16:30:00|10500|10498.5|10500|10498.5|10500.5|10499|10500|10498.5|848
1696005300000|2023-09-29 16:35:00|||||||||4325
1696005600000|2023-09-29 16:40:00|||||||||585
1696005900000|2023-09-29 16:45:00|||||||||154
1696006200000|2023-09-29 16:50:00|||||||||347
1696006500000|2023-09-29 16:55:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|617
1696006800000|2023-09-29 17:00:00|||||||||278
1696007100000|2023-09-29 17:05:00|10499|10497.5|10499|10497.5|10499.5|10498|10499|10497.5|486
1696007400000|2023-09-29 17:10:00|10499.5|10498|10499.5|10498|10499.5|10498|10499|10497.5|507
1696007700000|2023-09-29 17:15:00|10499|10497.5|10499|10497.5|10499.5|10498|10499|10497.5|300
1696008000000|2023-09-29 17:20:00|||||||||139
1696008300000|2023-09-29 17:25:00|||||||||16
1696008600000|2023-09-29 17:30:00|||||||||166
1696008900000|2023-09-29 17:35:00|||||||||10
1696009200000|2023-09-29 17:40:00|||||||||66
1696009500000|2023-09-29 17:45:00|||||||||7
1696009800000|2023-09-29 17:50:00|||||||||4
1696010100000|2023-09-29 17:55:00|||||||||10
1696010400000|2023-09-29 18:00:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|55
1696010700000|2023-09-29 18:05:00|10499|10497.5|10499.5|10498|10499.5|10498|10499|10497.5|232
1696011000000|2023-09-29 18:10:00|10499|10497.5|10499.5|10498|10499.5|10498|10499|10497.5|105
1696011300000|2023-09-29 18:15:00|10499|10497.5|10499|10497.5|10499.5|10498|10499|10497.5|265
1696011600000|2023-09-29 18:20:00|||||||||8
1696011900000|2023-09-29 18:25:00|||||||||7
1696012200000|2023-09-29 18:30:00|||||||||13
1696012500000|2023-09-29 18:35:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|80
1696012800000|2023-09-29 18:40:00|||||||||8
1696013100000|2023-09-29 18:45:00|10499.5||10499||10499.5||10499||45
1696013400000|2023-09-29 18:50:00|||||||||33
1696013700000|2023-09-29 18:55:00|||||||||53
1696014000000|2023-09-29 19:00:00|10498.5|10497|10499|10497.5|10499|10497.5|10498.5|10497|126
1696014300000|2023-09-29 19:05:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|95
1696014600000|2023-09-29 19:10:00|||||||||60
1696014900000|2023-09-29 19:15:00|||||||||188
1696015200000|2023-09-29 19:20:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|271
1696015500000|2023-09-29 19:25:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|28
1696015800000|2023-09-29 19:30:00|||||||||28
1696016100000|2023-09-29 19:35:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|313
1696016400000|2023-09-29 19:40:00|10499.5||10499||10499.5||10499||45
1696016700000|2023-09-29 19:45:00|||||||||33
1696017000000|2023-09-29 19:50:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|243
1696017300000|2023-09-29 19:55:00|10499|10497.5|10498.5|10497|10499|10497.5|10498|10496.5|613
1696205700000|2023-10-02 00:15:00|10495.5|10494|10496.5|10495|10497|10495.5|10495.5|10494|691
1696206000000|2023-10-02 00:20:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|119
1696206300000|2023-10-02 00:25:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|169
1696206600000|2023-10-02 00:30:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|44
1696206900000|2023-10-02 00:35:00|||||||||6
1696207200000|2023-10-02 00:40:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10495.5|152
1696207500000|2023-10-02 00:45:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|46
1696207800000|2023-10-02 00:50:00||10495.5||10496||10496||10495.5|5
1696208100000|2023-10-02 00:55:00|||||||||14
1696208700000|2023-10-02 01:05:00|||||||||26
1696209600000|2023-10-02 01:20:00|||||||||1
1696210500000|2023-10-02 01:35:00|||||||||1
1696211100000|2023-10-02 01:45:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|47
1696211400000|2023-10-02 01:50:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|75
1696212000000|2023-10-02 02:00:00|||||||||39
1696213800000|2023-10-02 02:30:00|||||||||59
1696214400000|2023-10-02 02:40:00|||||||||1
1696215000000|2023-10-02 02:50:00|||||||||1
1696215300000|2023-10-02 02:55:00|10496.5|10495|10496.5|10495|10497|10495.5|10496.5|10495|103
1696215600000|2023-10-02 03:00:00|||||||||1
1696216200000|2023-10-02 03:10:00|||||||||2
1696217100000|2023-10-02 03:25:00|||||||||2
1696217400000|2023-10-02 03:30:00|||||||||52
1696217700000|2023-10-02 03:35:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|1
1696218000000|2023-10-02 03:40:00|||||||||12
1696219200000|2023-10-02 04:00:00|||||||||1
1696219500000|2023-10-02 04:05:00|||||||||25
1696219800000|2023-10-02 04:10:00|||||||||36
1696220100000|2023-10-02 04:15:00|||||||||2
1696220400000|2023-10-02 04:20:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|17
1696220700000|2023-10-02 04:25:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|23
1696221000000|2023-10-02 04:30:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|415
1696222200000|2023-10-02 04:50:00|||||||||1
1696222800000|2023-10-02 05:00:00|||||||||1
1696223100000|2023-10-02 05:05:00|||||||||1
1696223400000|2023-10-02 05:10:00|||||||||1
1696224000000|2023-10-02 05:20:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|202
1696224300000|2023-10-02 05:25:00|10497.5||10497||10497.5||10497||27
1696224600000|2023-10-02 05:30:00|10497.5||10497||10497.5||10497||23
1696224900000|2023-10-02 05:35:00|||||||||29
1696225200000|2023-10-02 05:40:00|10497.5||10497.5||10497.5||10497.5||39
1696225500000|2023-10-02 05:45:00|10497||10497||10497.5||10497||76
1696226100000|2023-10-02 05:55:00|||||||||20
1696226400000|2023-10-02 06:00:00|10498|10496|10496|10494.5|10498|10496.5|10495.5|10494|2020
1696226700000|2023-10-02 06:05:00|10496.5|10495|10496|10494.5|10496.5|10495|10495.5|10494|337
1696227000000|2023-10-02 06:10:00|10495.5|10494|10495|10493.5|10495.5|10494|10494.5|10493|2524
1696227300000|2023-10-02 06:15:00|10495.5|10494|10495.5|10494|10496.5|10495|10495|10493.5|3003
1696227600000|2023-10-02 06:20:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|844
1696227900000|2023-10-02 06:25:00|10496|10494.5|10496.5|10495|10496.5|10495|10495.5|10494|1779
1696228200000|2023-10-02 06:30:00|||||||||548
1696228500000|2023-10-02 06:35:00|10497|10495.5|10497.5|10496|10498|10496.5|10497|10495.5|1355
1696228800000|2023-10-02 06:40:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|256
1696229100000|2023-10-02 06:45:00|10497.5|10496|10497|10495.5|10497.5|10496|10496.5|10495|1496
1696229400000|2023-10-02 06:50:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|421
1696229700000|2023-10-02 06:55:00|10497|10495.5|10497.5|10496|10498|10496.5|10496.5|10495|1688
1696230000000|2023-10-02 07:00:00|10497|10495.5|10498|10496.5|10498|10496.5|10497|10495.5|2805
1696230300000|2023-10-02 07:05:00|10497.5|10496|10498.5|10497|10498.5|10497|10497.5|10496|1748
1696230600000|2023-10-02 07:10:00|10499|10497.5|10499|10497.5|10499|10497.5|10498.5|10497|1833
1696230900000|2023-10-02 07:15:00|10498.5|10497|10498.5|10497|10498.5|10497.5|10498|10496.5|1761
1696231200000|2023-10-02 07:20:00|10498|10496.5|10497.5|10496|10498|10496.5|10497|10495.5|1409
1696231500000|2023-10-02 07:25:00|10498|10496.5|10497.5|10496|10498|10496.5|10497|10495.5|2148
1696231800000|2023-10-02 07:30:00|10497|10495.5|10497.5|10496|10497.5|10496|10496.5|10495|2654
1696232100000|2023-10-02 07:35:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|853
1696232400000|2023-10-02 07:40:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|1471
1696232700000|2023-10-02 07:45:00|10498.5|10497|10498|10496.5|10498.5|10497|10497.5|10496|4226
1696233000000|2023-10-02 07:50:00|10497.5|10496|10497|10495.5|10498.5|10497|10497|10495.5|2525
1696233300000|2023-10-02 07:55:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|2112
1696233600000|2023-10-02 08:00:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|941
1696233900000|2023-10-02 08:05:00|10497.5|10496|10497.5|10496|10498|10496.5|10496.5|10495|2171
1696234200000|2023-10-02 08:10:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|1449
1696234500000|2023-10-02 08:15:00|10497.5|10496|10497.5|10496|10498|10496.5|10497|10495.5|2928
1696234800000|2023-10-02 08:20:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|5312
1696235100000|2023-10-02 08:25:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|3466
1696235400000|2023-10-02 08:30:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|2044
1696235700000|2023-10-02 08:35:00|10497.5|10496|10497.5|10496|10498|10496.5|10497|10496|933
1696236000000|2023-10-02 08:40:00|10497|10495.5|10496.5|10495|10497|10495.5|10496|10494.5|2403
1696236300000|2023-10-02 08:45:00|10497|10495.5|10496|10494.5|10497|10495.5|10496|10494.5|2716
1696236600000|2023-10-02 08:50:00|10496.5|10495|10495.5|10494|10496.5|10495|10495.5|10494|4642
1696236900000|2023-10-02 08:55:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|2343
1696237200000|2023-10-02 09:00:00|10496.5|10495|10496.5|10495|10497|10495.5|10496.5|10495|3005
1696237500000|2023-10-02 09:05:00|||||||||318
1696237800000|2023-10-02 09:10:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|1883
1696238100000|2023-10-02 09:15:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|3321
1696238400000|2023-10-02 09:20:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|3576
1696238700000|2023-10-02 09:25:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|3060
1696239000000|2023-10-02 09:30:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|1661
1696239300000|2023-10-02 09:35:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|2326
1696239600000|2023-10-02 09:40:00|10498.5|10497|10498.5|10497|10498.5|10497|10498|10496.5|1954
1696239900000|2023-10-02 09:45:00|10498|10496.5|10497|10495.5|10498|10496.5|10497|10495.5|4474
1696240200000|2023-10-02 09:50:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|7719
1696240500000|2023-10-02 09:55:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|1860
1696240800000|2023-10-02 10:00:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|2176
1696241100000|2023-10-02 10:05:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|3857
1696241400000|2023-10-02 10:10:00|10499|10497.5|10499.5|10498|10499.5|10498|10499|10497|4242
1696241700000|2023-10-02 10:15:00|10499|10497.5|10499|10497.5|10499.5|10498|10499|10497.5|5034
1696242000000|2023-10-02 10:20:00|||||||||1152
1696242300000|2023-10-02 10:25:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|1166
1696242600000|2023-10-02 10:30:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|1213
1696242900000|2023-10-02 10:35:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|2106
1696243200000|2023-10-02 10:40:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|1694
1696243500000|2023-10-02 10:45:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|4440
1696243800000|2023-10-02 10:50:00|10498.5|10497|10498.5|10497|10498.5|10497|10498|10496.5|2612
1696244100000|2023-10-02 10:55:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|1794
1696244400000|2023-10-02 11:00:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|1584
1696244700000|2023-10-02 11:05:00|10497.5|10496|10498.5|10497|10498.5|10497|10497.5|10496|2532
1696245000000|2023-10-02 11:10:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|839
1696245300000|2023-10-02 11:15:00|10498|10496.5|10498|10496.5|10498.5|10496.5|10498|10496.5|2249
1696245600000|2023-10-02 11:20:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|4203
1696245900000|2023-10-02 11:25:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|1658
1696246200000|2023-10-02 11:30:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|2187
1696246500000|2023-10-02 11:35:00|10498|10496.5|10498|10496|10498|10496.5|10497.5|10496|1125
1696246800000|2023-10-02 11:40:00|10497.5|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|548
1696247100000|2023-10-02 11:45:00|10498|10496.5|10498.5|10497|10498.5|10497|10497.5|10496|1297
1696247400000|2023-10-02 11:50:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|1742
1696247700000|2023-10-02 11:55:00|10497.5|10496|10498.5|10497|10498.5|10497|10497.5|10496|3115
1696248000000|2023-10-02 12:00:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|2079
1696248300000|2023-10-02 12:05:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|1532
1696248600000|2023-10-02 12:10:00|||||||||198
1696248900000|2023-10-02 12:15:00|10498.5|10497|10498.5|10497|10498.5|10497|10498|10496.5|666
1696249200000|2023-10-02 12:20:00|10499|10497.5|10498.5|10497|10499|10497.5|10498|10496.5|2970
1696249500000|2023-10-02 12:25:00|||||||||109
1696249800000|2023-10-02 12:30:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|517
1696250100000|2023-10-02 12:35:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|1521
1696250400000|2023-10-02 12:40:00|||||||||840
1696250700000|2023-10-02 12:45:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|959
1696251000000|2023-10-02 12:50:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|1759
1696251300000|2023-10-02 12:55:00|10497|10495.5|10497.5|10496|10497.5|10496|10496.5|10495|2183
1696251600000|2023-10-02 13:00:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|1247
1696251900000|2023-10-02 13:05:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|3670
1696252200000|2023-10-02 13:10:00|10497.5|10496|10496.5|10495|10497.5|10496|10496.5|10495|3060
1696252500000|2023-10-02 13:15:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|949
1696252800000|2023-10-02 13:20:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|2523
1696253100000|2023-10-02 13:25:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|1937
1696253400000|2023-10-02 13:30:00|||||||||2953
1696253700000|2023-10-02 13:35:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|556
1696254000000|2023-10-02 13:40:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|3077
1696254300000|2023-10-02 13:45:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|2303
1696254600000|2023-10-02 13:50:00|10495.5|10494|10496.5|10495|10496.5|10495|10495.5|10494|1133
1696254900000|2023-10-02 13:55:00|10496|10494.5|10496|10494.5|10496.5|10495|10495.5|10494|4920
1696255200000|2023-10-02 14:00:00|10495.5|10494|10496.5|10495|10497.5|10496|10495.5|10493.5|11353
1696255500000|2023-10-02 14:05:00|10497|10495.5|10496.5|10495|10497|10495.5|10496|10494.5|1587
1696255800000|2023-10-02 14:10:00|10496|10494.5|10496|10494.5|10496.5|10495|10495.5|10494|4487
1696256100000|2023-10-02 14:15:00|10496.5|10495|10497|10495.5|10497.5|10496|10496.5|10495|861
1696256400000|2023-10-02 14:20:00|10496.5|10495|10496|10494.5|10497|10495.5|10495.5|10494|1860
1696256700000|2023-10-02 14:25:00|10496.5|10495|10496.5|10495|10497|10495.5|10496.5|10495|4233
1696257000000|2023-10-02 14:30:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494|1558
1696257300000|2023-10-02 14:35:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|2708
1696257600000|2023-10-02 14:40:00|10496|10494.5|10495.5|10494|10496.5|10495|10495|10493.5|2509
1696257900000|2023-10-02 14:45:00|10495|10493.5|10495|10493.5|10495.5|10494|10495|10493.5|1962
1696258200000|2023-10-02 14:50:00|10494.5|10493|10494|10492.5|10495|10493.5|10494|10492.5|1389
1696258500000|2023-10-02 14:55:00|10493.5|10492|10494|10492.5|10494.5|10493|10493.5|10492|1627
1696258800000|2023-10-02 15:00:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|3303
1696259100000|2023-10-02 15:05:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10492|970
1696259400000|2023-10-02 15:10:00|10494|10492.5|10494|10492.5|10494|10492.5|10493.5|10492|2490
1696259700000|2023-10-02 15:15:00|10494.5|10493|10494|10492.5|10495|10493.5|10494|10492.5|3426
1696260000000|2023-10-02 15:20:00|10494.5|10493|10494.5|10493|10495|10493.5|10494|10492.5|2043
1696260300000|2023-10-02 15:25:00|10494|10492.5|10494|10492.5|10494.5|10493|10494|10492.5|1592
1696260600000|2023-10-02 15:30:00|10493.5|10492|10493.5|10492|10493.5|10492|10493|10491.5|1089
1696260900000|2023-10-02 15:35:00|10493|10491.5|10493|10491.5|10493|10491.5|10493|10491|1756
1696261200000|2023-10-02 15:40:00|||||||||399
1696261500000|2023-10-02 15:45:00|10492.5|10491|10493.5|10492|10493.5|10492|10492.5|10491|2627
1696261800000|2023-10-02 15:50:00|10493|10491.5|10493.5|10492|10493.5|10492|10493|10491.5|1804
1696262100000|2023-10-02 15:55:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492.5|3257
1696262400000|2023-10-02 16:00:00|10494.5|10493|10494.5|10493|10494.5|10493|10494|10492.5|456
1696262700000|2023-10-02 16:05:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492.5|60
1696263000000|2023-10-02 16:10:00|10494.5|10493|10494.5|10493|10494.5|10493|10494|10492.5|1552
1696263300000|2023-10-02 16:15:00|10495|10493.5|10495|10493.5|10495|10493.5|10494.5|10493|338
1696263600000|2023-10-02 16:20:00|10494.5|10493|10494.5|10493|10495|10493.5|10494.5|10493|595
1696263900000|2023-10-02 16:25:00|10495|10493.5|10495|10493.5|10495|10493.5|10494.5|10493|88
1696264200000|2023-10-02 16:30:00|||||||||225
1696264500000|2023-10-02 16:35:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|918
1696264800000|2023-10-02 16:40:00|||||||||162
1696265100000|2023-10-02 16:45:00|||||||||5
1696265400000|2023-10-02 16:50:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|1386
1696265700000|2023-10-02 16:55:00|10494.5|10493|10494.5|10493|10495|10493.5|10494.5|10493|480
1696266000000|2023-10-02 17:00:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|113
1696266300000|2023-10-02 17:05:00|||||||||50
1696266600000|2023-10-02 17:10:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|500
1696266900000|2023-10-02 17:15:00|10494.5|10493|10494.5|10493|10495|10493.5|10494.5|10493|384
1696267200000|2023-10-02 17:20:00|10495|10493.5|10495|10493.5|10495|10493.5|10494.5|10493|32
1696267800000|2023-10-02 17:30:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|49
1696268100000|2023-10-02 17:35:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|158
1696268400000|2023-10-02 17:40:00|||||||||1
1696268700000|2023-10-02 17:45:00|||||||||107
1696269000000|2023-10-02 17:50:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|188
1696269300000|2023-10-02 17:55:00|10495.5|10494|10495.5|10494|10496|10494.5|10495.5|10494|226
1696269600000|2023-10-02 18:00:00|||||||||442
1696269900000|2023-10-02 18:05:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|200
1696270200000|2023-10-02 18:10:00|||||||||54
1696270500000|2023-10-02 18:15:00|||||||||10
1696271100000|2023-10-02 18:25:00|||||||||126
1696271400000|2023-10-02 18:30:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|74
1696272000000|2023-10-02 18:40:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|60
1696272300000|2023-10-02 18:45:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|324
1696272600000|2023-10-02 18:50:00|||||||||52
1696272900000|2023-10-02 18:55:00|10496|10493.5|10495|10493.5|10496|10493.5|10495|10493.5|1082
1696273500000|2023-10-02 19:05:00|||||||||13
1696274400000|2023-10-02 19:20:00|10494.5|10493|10494.5|10493|10495|10493.5|10494.5|10493|167
1696274700000|2023-10-02 19:25:00|10495||10494.5||10495||10494.5||10
1696275000000|2023-10-02 19:30:00|10495|10493.5|10494.5|10493|10495|10493.5|10494.5|10493|287
1696275300000|2023-10-02 19:35:00|10495|10493.5|10495|10493.5|10495|10493.5|10494.5|10493.5|201
1696275600000|2023-10-02 19:40:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|380
1696275900000|2023-10-02 19:45:00|||||||||902
1696276200000|2023-10-02 19:50:00|||||||||460
1696276500000|2023-10-02 19:55:00|||||||||877
1696292100000|2023-10-03 00:15:00|10495.5|10494|10495|10493.5|10495.5|10494|10494.5|10493|315
1696292400000|2023-10-03 00:20:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|81
1696292700000|2023-10-03 00:25:00|||||||||9
1696293000000|2023-10-03 00:30:00|10495.5|10494|10495.5|10494|10495.5|10494|10495|10493.5|42
1696293600000|2023-10-03 00:40:00|10496||10495.5||10496||10495.5||122
1696293900000|2023-10-03 00:45:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|33
1696294200000|2023-10-03 00:50:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|81
1696295100000|2023-10-03 01:05:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|92
1696295400000|2023-10-03 01:10:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|20
1696296000000|2023-10-03 01:20:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|83
1696296600000|2023-10-03 01:30:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|70
1696297200000|2023-10-03 01:40:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|58
1696297500000|2023-10-03 01:45:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|0
1696297800000|2023-10-03 01:50:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|53
1696298400000|2023-10-03 02:00:00|||||||||7
1696298700000|2023-10-03 02:05:00||10494||10494.5||10494.5||10494|54
1696299000000|2023-10-03 02:10:00|10495.5|10494|10495.5|10494|10496|10494.5|10495.5|10494|13
1696299300000|2023-10-03 02:15:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|49
1696299600000|2023-10-03 02:20:00|||||||||8
1696299900000|2023-10-03 02:25:00|||||||||8
1696302300000|2023-10-03 03:05:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|24
1696302600000|2023-10-03 03:10:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|13
1696302900000|2023-10-03 03:15:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|4
1696303200000|2023-10-03 03:20:00||10494||10494.5||10494.5||10494|0
1696303500000|2023-10-03 03:25:00|10495.5|10494|10496|10494|10496|10494.5|10495.5|10494|58
1696303800000|2023-10-03 03:30:00|10495.5|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|83
1696304100000|2023-10-03 03:35:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|42
1696304400000|2023-10-03 03:40:00|||||||||3
1696304700000|2023-10-03 03:45:00|||||||||1
1696307700000|2023-10-03 04:35:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|23
1696308000000|2023-10-03 04:40:00|||||||||75
1696309200000|2023-10-03 05:00:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|110
1696309500000|2023-10-03 05:05:00|||||||||3
1696310100000|2023-10-03 05:15:00|||||||||29
1696310400000|2023-10-03 05:20:00|||||||||6
1696310700000|2023-10-03 05:25:00|||||||||49
1696311000000|2023-10-03 05:30:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|101
1696311300000|2023-10-03 05:35:00|||||||||29
1696311600000|2023-10-03 05:40:00||10494.5||10495||10495||10494.5|111
1696311900000|2023-10-03 05:45:00|||||||||20
1696312200000|2023-10-03 05:50:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|86
1696312500000|2023-10-03 05:55:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|61
1696312800000|2023-10-03 06:00:00|10495|10493.5|10497|10495.5|10497.5|10496|10495|10493.5|1251
1696313100000|2023-10-03 06:05:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|476
1696313400000|2023-10-03 06:10:00|||||||||345
1696313700000|2023-10-03 06:15:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|274
1696314000000|2023-10-03 06:20:00|10497|10495.5|10497.5|10496|10498|10496.5|10497|10495.5|1071
1696314300000|2023-10-03 06:25:00|10498|10496.5|10497|10495.5|10498|10496.5|10497|10495.5|646
1696314600000|2023-10-03 06:30:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|539
1696314900000|2023-10-03 06:35:00|||||||||273
1696315200000|2023-10-03 06:40:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|1569
1696315500000|2023-10-03 06:45:00|||||||||532
1696315800000|2023-10-03 06:50:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|829
1696316100000|2023-10-03 06:55:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|547
1696316400000|2023-10-03 07:00:00|10497|10495.5|10496|10494.5|10497.5|10496|10496|10494.5|2038
1696316700000|2023-10-03 07:05:00|10496.5|10495|10496|10494.5|10496.5|10495|10495.5|10494|1355
1696317000000|2023-10-03 07:10:00|10495.5|10494|10495.5|10494|10496|10494.5|10495|10493.5|3393
1696317300000|2023-10-03 07:15:00|10496|10494.5|10496|10494.5|10496.5|10495|10495.5|10494.5|4685
1696317600000|2023-10-03 07:20:00|10495.5|10494|10495.5|10494|10495.5|10494|10495|10493.5|1992
1696317900000|2023-10-03 07:25:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|1602
1696318200000|2023-10-03 07:30:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|4388
1696318500000|2023-10-03 07:35:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|2402
1696318800000|2023-10-03 07:40:00|10496|10494.5|10496|10494.5|10496.5|10495|10495.5|10494|2177
1696319100000|2023-10-03 07:45:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|160
1696319400000|2023-10-03 07:50:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|1760
1696319700000|2023-10-03 07:55:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|311
1696320000000|2023-10-03 08:00:00|10496|10494.5|10496|10494.5|10496.5|10495|10496|10494.5|1265
1696320300000|2023-10-03 08:05:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|1145
1696320600000|2023-10-03 08:10:00|10496.5|10495|10497|10495.5|10497|10495.5|10496|10494.5|2851
1696320900000|2023-10-03 08:15:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|861
1696321200000|2023-10-03 08:20:00|||||||||945
1696321500000|2023-10-03 08:25:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|2013
1696321800000|2023-10-03 08:30:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|969
1696322100000|2023-10-03 08:35:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|809
1696322400000|2023-10-03 08:40:00|10496|10494.5|10496|10494.5|10496.5|10495|10496|10494.5|4102
1696322700000|2023-10-03 08:45:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|2988
1696323000000|2023-10-03 08:50:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|1807
1696323300000|2023-10-03 08:55:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|732
1696323600000|2023-10-03 09:00:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|1781
1696323900000|2023-10-03 09:05:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|1490
1696324200000|2023-10-03 09:10:00|||||||||285
1696324500000|2023-10-03 09:15:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|1389
1696324800000|2023-10-03 09:20:00|10496|10494.5|10494.5|10493|10496|10494.5|10494.5|10493|1630
1696325100000|2023-10-03 09:25:00|10495|10493.5|10494.5|10493|10495|10493.5|10494.5|10493|1217
1696325400000|2023-10-03 09:30:00|10494|10492.5|10493.5|10492|10494|10492.5|10493|10491.5|2147
1696325700000|2023-10-03 09:35:00|10493|10491.5|10493.5|10492|10493.5|10492|10493|10491.5|475
1696326000000|2023-10-03 09:40:00|10493|10491.5|10494|10492.5|10494|10492.5|10493|10491.5|2863
1696326300000|2023-10-03 09:45:00|10493.5|10492|10494.5|10493|10494.5|10493|10493.5|10492|2462
1696326600000|2023-10-03 09:50:00|||||||||809
1696326900000|2023-10-03 09:55:00|||||||||1452
1696327200000|2023-10-03 10:00:00|10494|10492.5|10494.5|10493|10494.5|10493|10494|10492.5|2900
1696327500000|2023-10-03 10:05:00|||||||||827
1696327800000|2023-10-03 10:10:00|10495|10493.5|10494.5|10493|10495|10493.5|10494.5|10493|2784
1696328100000|2023-10-03 10:15:00|10495|10493.5|10495|10493.5|10495|10493.5|10494.5|10493|1585
1696328400000|2023-10-03 10:20:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|1587
1696328700000|2023-10-03 10:25:00|10496|10494.5|10497|10495.5|10497|10495.5|10495.5|10494|4273
1696329000000|2023-10-03 10:30:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|5298
1696329300000|2023-10-03 10:35:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|3861
1696329600000|2023-10-03 10:40:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|1962
1696329900000|2023-10-03 10:45:00|||||||||3089
1696330200000|2023-10-03 10:50:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|933
1696330500000|2023-10-03 10:55:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|1699
1696330800000|2023-10-03 11:00:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|605
1696331100000|2023-10-03 11:05:00|10495|10493.5|10495|10493.5|10495.5|10494|10495|10493.5|692
1696331400000|2023-10-03 11:10:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|4534
1696331700000|2023-10-03 11:15:00|10495.5|10494|10495|10493.5|10495.5|10494|10494.5|10493|4122
1696332000000|2023-10-03 11:20:00|10494.5|10493|10493.5|10492|10495|10493.5|10493.5|10492|4208
1696332300000|2023-10-03 11:25:00|10494|10492.5|10493.5|10492|10494|10492.5|10493.5|10492|3838
1696332600000|2023-10-03 11:30:00|10494|10492.5|10494|10492.5|10494.5|10493|10493.5|10492|1429
1696332900000|2023-10-03 11:35:00|10494.5|10493|10493.5|10492|10494.5|10493|10493.5|10492|10979
1696333200000|2023-10-03 11:40:00|10494|10492.5|10494.5|10493|10495|10493.5|10494|10492.5|7218
1696333500000|2023-10-03 11:45:00|10494|10492.5|10494|10492.5|10494.5|10493|10494|10492.5|4641
1696333800000|2023-10-03 11:50:00|10494.5|10493|10495|10493.5|10495|10493.5|10494|10492.5|4188
1696334100000|2023-10-03 11:55:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|1301
1696334400000|2023-10-03 12:00:00|10495|10493.5|10494|10492.5|10495|10493.5|10494|10492.5|2352
1696334700000|2023-10-03 12:05:00|10494.5|10493|10494.5|10493|10494.5|10493|10494|10492.5|837
1696335000000|2023-10-03 12:10:00|10495|10493.5|10495.5|10494|10495.5|10494|10494.5|10493|1327
1696335300000|2023-10-03 12:15:00|10495|10493.5|10496|10494.5|10496|10494.5|10495|10493.5|1400
1696335600000|2023-10-03 12:20:00|10496.5|10495|10496.5|10495|10496.5|10495|10496|10494.5|2177
1696335900000|2023-10-03 12:25:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|2389
1696336200000|2023-10-03 12:30:00|10497|10495.5|10496.5|10495|10497|10495.5|10496|10494.5|3274
1696336500000|2023-10-03 12:35:00|10497|10495.5|10498|10496.5|10498|10496.5|10496.5|10495|2714
1696336800000|2023-10-03 12:40:00|10497.5|10496|10497.5|10496|10498|10496.5|10497|10495.5|9408
1696337100000|2023-10-03 12:45:00|10498|10496.5|10498.5|10497|10498.5|10497|10497.5|10496|2174
1696337400000|2023-10-03 12:50:00|10498|10496.5|10498.5|10497|10499|10497.5|10498|10496.5|4150
1696337700000|2023-10-03 12:55:00|10499|10497.5|10499.5|10498|10499.5|10498|10498.5|10497|1606
1696338000000|2023-10-03 13:00:00|10500|10498.5|10499|10497.5|10500.5|10499|10499|10497.5|6675
1696338300000|2023-10-03 13:05:00|10499.5|10498|10499.5|10498|10500|10498.5|10499|10497.5|4342
1696338600000|2023-10-03 13:10:00|10499|10497.5|10499.5|10498|10499.5|10498|10499|10497.5|1767
1696338900000|2023-10-03 13:15:00|10499|10497.5|10499|10497.5|10499.5|10498|10499|10497.5|4702
1696339200000|2023-10-03 13:20:00|10499.5|10498|10499|10497.5|10499.5|10498|10498.5|10497|5113
1696339500000|2023-10-03 13:25:00|10499.5|10498|10499.5|10498|10499.5|10498|10499|10497.5|2072
1696339800000|2023-10-03 13:30:00|10499|10497.5|10499.5|10498|10499.5|10498|10499|10497.5|2173
1696340100000|2023-10-03 13:35:00|10500|10498.5|10500|10498.5|10500|10498.5|10499.5|10498|1122
1696340400000|2023-10-03 13:40:00|10500.5|10499|10500.5|10499|10501|10499.5|10500|10498.5|4399
1696340700000|2023-10-03 13:45:00|10500|10498.5|10500|10498.5|10500|10499|10499.5|10498|1788
1696341000000|2023-10-03 13:50:00|10500.5|10499|10500|10498.5|10501|10499.5|10500|10498.5|1726
1696341300000|2023-10-03 13:55:00|10500.5|10499|10500.5|10499|10500.5|10499|10500|10498.5|1895
1696341600000|2023-10-03 14:00:00|10500|10498.5|10497.5|10496|10500|10498.5|10497|10495.5|7674
1696341900000|2023-10-03 14:05:00|10497|10495.5|10497|10495.5|10497|10495.5|10496|10494.5|6381
1696342200000|2023-10-03 14:10:00|10497.5|10496|10497.5|10496|10499.5|10498|10497|10495.5|4402
1696342500000|2023-10-03 14:15:00|10497|10495.5|10498|10496.5|10498|10496.5|10496.5|10495|5532
1696342800000|2023-10-03 14:20:00|10497.5|10496|10498.5|10497|10499.5|10498|10497.5|10496|4050
1696343100000|2023-10-03 14:25:00|10499|10497.5|10498.5|10497|10499|10497.5|10498|10496.5|6016
1696343400000|2023-10-03 14:30:00|10498|10496.5|10499|10497.5|10499|10497.5|10498|10496.5|3269
1696343700000|2023-10-03 14:35:00|10499.5|10498|10498.5|10497|10499.5|10498|10498.5|10497|5142
1696344000000|2023-10-03 14:40:00|10499|10497.5|10499|10497.5|10499|10497.5|10498.5|10497|13849
1696344300000|2023-10-03 14:45:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|4800
1696344600000|2023-10-03 14:50:00|10498|10496.5|10498.5|10497|10498.5|10497|10497.5|10496|11642
1696344900000|2023-10-03 14:55:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|3059
1696345200000|2023-10-03 15:00:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|7754
1696345500000|2023-10-03 15:05:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|1160
1696345800000|2023-10-03 15:10:00|10497.5|10496|10497|10495.5|10498|10496.5|10497|10495.5|2801
1696346100000|2023-10-03 15:15:00|10496.5|10495|10497.5|10496|10497.5|10496|10496.5|10495|4639
1696346400000|2023-10-03 15:20:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|1189
1696346700000|2023-10-03 15:25:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|797
1696347000000|2023-10-03 15:30:00|10497|10495.5|10496.5|10495|10497.5|10496|10496.5|10495|3710
1696347300000|2023-10-03 15:35:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|1775
1696347600000|2023-10-03 15:40:00|||||||||460
1696347900000|2023-10-03 15:45:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|187
1696348200000|2023-10-03 15:50:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|1733
1696348500000|2023-10-03 15:55:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|1497
1696348800000|2023-10-03 16:00:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|875
1696349100000|2023-10-03 16:05:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|2512
1696349400000|2023-10-03 16:10:00|||||||||253
1696349700000|2023-10-03 16:15:00|||||||||88
1696350000000|2023-10-03 16:20:00|10496.5|10495|10496.5|10495|10497|10495.5|10496.5|10495|606
1696350300000|2023-10-03 16:25:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|2151
1696350600000|2023-10-03 16:30:00|10497|10494.5|10496|10494.5|10497|10494.5|10496|10494.5|2273
1696350900000|2023-10-03 16:35:00|10495.5|10494|10495.5|10494|10496|10494.5|10495.5|10494|455
1696351200000|2023-10-03 16:40:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|196
1696351500000|2023-10-03 16:45:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|1472
1696351800000|2023-10-03 16:50:00|10495|10493.5|10495|10493.5|10495.5|10494|10495|10493.5|541
1696352100000|2023-10-03 16:55:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|1622
1696352400000|2023-10-03 17:00:00|||||||||242
1696352700000|2023-10-03 17:05:00|10495|10493.5|10495|10493.5|10495.5|10494|10495|10493.5|385
1696353000000|2023-10-03 17:10:00|10494.5|10493|10494.5|10493|10495|10493.5|10494.5|10493|964
1696353300000|2023-10-03 17:15:00|10495|10493.5|10495.5|10494|10495.5|10494|10494.5|10493.5|210
1696353600000|2023-10-03 17:20:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|758
1696353900000|2023-10-03 17:25:00|10495.5|10494|10495.5|10494|10496|10494.5|10495.5|10494|219
1696354500000|2023-10-03 17:35:00|||||||||4
1696354800000|2023-10-03 17:40:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|218
1696355100000|2023-10-03 17:45:00|||||||||63
1696355400000|2023-10-03 17:50:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|78
1696355700000|2023-10-03 17:55:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|47
1696356000000|2023-10-03 18:00:00|||||||||171
1696356300000|2023-10-03 18:05:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|305
1696356600000|2023-10-03 18:10:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|149
1696356900000|2023-10-03 18:15:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|238
1696357200000|2023-10-03 18:20:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|82
1696357500000|2023-10-03 18:25:00|||||||||10
1696358100000|2023-10-03 18:35:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|31
1696358400000|2023-10-03 18:40:00|||||||||97
1696358700000|2023-10-03 18:45:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|226
1696359000000|2023-10-03 18:50:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|49
1696359300000|2023-10-03 18:55:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|69
1696359600000|2023-10-03 19:00:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|17
1696359900000|2023-10-03 19:05:00|10495.5|10494|10495.5|10494|10495.5|10494|10495|10493.5|57
1696360200000|2023-10-03 19:10:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494.5|96
1696360500000|2023-10-03 19:15:00|||||||||543
1696360800000|2023-10-03 19:20:00|||||||||6
1696361100000|2023-10-03 19:25:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|59
1696361400000|2023-10-03 19:30:00|||||||||38
1696361700000|2023-10-03 19:35:00|||||||||45
1696362000000|2023-10-03 19:40:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|564
1696362300000|2023-10-03 19:45:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|890
1696362600000|2023-10-03 19:50:00|10496.5|10495|10496.5|10495|10496.5|10495|10496|10494.5|608
1696362900000|2023-10-03 19:55:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|965
1696378500000|2023-10-04 00:15:00|10496|10494.5|10496|10494.5|10496.5|10495|10496|10494.5|185
1696378800000|2023-10-04 00:20:00|10496.5|10495|10496|10494.5|10496.5|10495|10495.5|10494|143
1696379100000|2023-10-04 00:25:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|220
1696379400000|2023-10-04 00:30:00|10495.5|10494|10495.5|10494|10495.5|10494.5|10495.5|10494|14
1696380300000|2023-10-04 00:45:00|||||||||2
1696380600000|2023-10-04 00:50:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|87
1696380900000|2023-10-04 00:55:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|38
1696381200000|2023-10-04 01:00:00|||||||||7
1696381800000|2023-10-04 01:10:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|138
1696382100000|2023-10-04 01:15:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|15
1696382400000|2023-10-04 01:20:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|28
1696382700000|2023-10-04 01:25:00|10495|10493.5|10495|10493.5|10495|10494|10495|10493.5|30
1696383000000|2023-10-04 01:30:00|10495.5||10495||10495.5||10495||53
1696383300000|2023-10-04 01:35:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|103
1696383600000|2023-10-04 01:40:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|46
1696383900000|2023-10-04 01:45:00|||||||||15
1696384800000|2023-10-04 02:00:00|10494|10492.5|10494.5|10493|10494.5|10493|10494|10492.5|164
1696385100000|2023-10-04 02:05:00|10494|10492.5|10494|10492.5|10494.5|10493|10494|10492.5|44
1696385700000|2023-10-04 02:15:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|17
1696386000000|2023-10-04 02:20:00|10494|10492.5|10494|10492.5|10494.5|10492.5|10494|10492.5|22
1696386300000|2023-10-04 02:25:00|||||||||33
1696386600000|2023-10-04 02:30:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10492|148
1696386900000|2023-10-04 02:35:00|10493|10491.5|10493.5|10492|10493.5|10492|10493|10491.5|59
1696387200000|2023-10-04 02:40:00|10493|10491.5|10493|10491.5|10493|10491.5|10493|10491.5|19
1696387500000|2023-10-04 02:45:00|10493.5|10492|10493|10491.5|10493.5|10492|10493|10491.5|148
1696387800000|2023-10-04 02:50:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10492|63
1696388100000|2023-10-04 02:55:00|||||||||2
1696388700000|2023-10-04 03:05:00|||||||||1
1696389000000|2023-10-04 03:10:00|10494|10492.5|10494.5|10493|10494.5|10493|10494|10492.5|496
1696389300000|2023-10-04 03:15:00||10492.5||10493||10493||10492.5|30
1696389900000|2023-10-04 03:25:00|||||||||4
1696390200000|2023-10-04 03:30:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492.5|10
1696390800000|2023-10-04 03:40:00|||||||||9
1696392000000|2023-10-04 04:00:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10492|116
1696392600000|2023-10-04 04:10:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492.5|34
1696394700000|2023-10-04 04:45:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|43
1696395000000|2023-10-04 04:50:00|||||||||8
1696395900000|2023-10-04 05:05:00|||||||||24
1696396200000|2023-10-04 05:10:00|10495|10493.5|10494.5|10493|10495|10493.5|10494.5|10493|624
1696397700000|2023-10-04 05:35:00|10495|10493.5|10494.5|10493|10495|10493.5|10494.5|10493|570
1696398000000|2023-10-04 05:40:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492.5|420
1696398300000|2023-10-04 05:45:00|10494.5|10493|10494.5|10493|10494.5|10493|10494|10492.5|222
1696398600000|2023-10-04 05:50:00|10494|10492.5|10494.5|10493|10494.5|10493|10494|10492.5|355
1696398900000|2023-10-04 05:55:00|10494|10492.5|10494|10492.5|10494|10493|10493.5|10491.5|239
1696399200000|2023-10-04 06:00:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|1033
1696399500000|2023-10-04 06:05:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|1533
1696399800000|2023-10-04 06:10:00|10494.5|10493|10494|10492.5|10494.5|10493|10494|10492.5|1005
1696400100000|2023-10-04 06:15:00|10493.5|10492|10493.5|10492|10494|10492.5|10493.5|10492|1379
1696400400000|2023-10-04 06:20:00|10494|10492.5|10493.5|10492|10494|10492.5|10493.5|10492|1647
1696400700000|2023-10-04 06:25:00|||||||||146
1696401000000|2023-10-04 06:30:00|10494|10492.5|10494|10492.5|10494|10492.5|10493.5|10492|2520
1696401300000|2023-10-04 06:35:00|10494.5|10493|10494|10492.5|10494.5|10493|10494|10492.5|1862
1696401600000|2023-10-04 06:40:00|10494.5|10493|10494|10492.5|10494.5|10493|10494|10492.5|1425
1696401900000|2023-10-04 06:45:00|10493.5|10492|10493.5|10492|10493.5|10492|10493|10491.5|1861
1696402200000|2023-10-04 06:50:00|10493|10491.5|10492.5|10491|10493.5|10492|10492|10490.5|2869
1696402500000|2023-10-04 06:55:00|10493|10491.5|10492.5|10491|10493|10491.5|10492.5|10491|3694
1696402800000|2023-10-04 07:00:00|10493|10491.5|10493.5|10492|10494|10492.5|10492.5|10491|4916
1696403100000|2023-10-04 07:05:00|10494|10492.5|10494|10492.5|10494.5|10493|10493.5|10492|3561
1696403400000|2023-10-04 07:10:00|10494.5|10493|10493|10491.5|10494.5|10493|10493|10491.5|4502
1696403700000|2023-10-04 07:15:00|10492.5|10491|10492.5|10491|10493|10491.5|10492.5|10491|3781
1696404000000|2023-10-04 07:20:00|10493|10491.5|10492|10490.5|10493|10491.5|10492|10490.5|8391
1696404300000|2023-10-04 07:25:00|10491.5|10490|10492|10490.5|10492.5|10491|10491.5|10490|2225
1696404600000|2023-10-04 07:30:00|10492.5|10491|10491.5|10490|10492.5|10491|10491.5|10490|6688
1696404900000|2023-10-04 07:35:00|10491|10489.5|10493|10491.5|10493|10491.5|10491|10489.5|8361
1696405200000|2023-10-04 07:40:00|10493.5|10492|10493.5|10492|10493.5|10492|10493|10491.5|7241
1696405500000|2023-10-04 07:45:00|10493|10491.5|10493|10491.5|10494|10492.5|10493|10491.5|5659
1696405800000|2023-10-04 07:50:00|10492.5|10491|10492.5|10491|10493|10491.5|10492.5|10491|5612
1696406100000|2023-10-04 07:55:00|10492|10490.5|10493|10491.5|10493|10491.5|10492|10490.5|3458
1696406400000|2023-10-04 08:00:00|10492.5|10491|10493.5|10492|10493.5|10492|10492.5|10491|2437
1696406700000|2023-10-04 08:05:00|10493|10491.5|10494.5|10493|10495|10493.5|10493|10491.5|5815
1696407000000|2023-10-04 08:10:00|10494|10492.5|10494|10492.5|10494.5|10493|10494|10492.5|8994
1696407300000|2023-10-04 08:15:00|10493.5|10492|10492.5|10491|10493.5|10492|10492.5|10491|9270
1696407600000|2023-10-04 08:20:00|10493|10491.5|10494|10492.5|10494|10492.5|10492.5|10491|9676
1696407900000|2023-10-04 08:25:00|10493.5|10492|10493.5|10492|10494|10492.5|10493.5|10492|2811
1696408200000|2023-10-04 08:30:00|10494|10491.5|10492.5|10491|10494|10491.5|10492.5|10491|7729
1696408500000|2023-10-04 08:35:00|10493|10491.5|10493|10491.5|10493|10491.5|10493|10491.5|3066
1696408800000|2023-10-04 08:40:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|1330
1696409100000|2023-10-04 08:45:00|10494.5|10492|10494|10492.5|10495|10493.5|10494|10492|3711
1696409400000|2023-10-04 08:50:00|10494.5|10493|10494|10492.5|10494.5|10493|10494|10492.5|4258
1696409700000|2023-10-04 08:55:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|4770
1696410000000|2023-10-04 09:00:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|4369
1696410300000|2023-10-04 09:05:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|5511
1696410600000|2023-10-04 09:10:00|10494.5|10493|10494.5|10493|10495|10493.5|10494.5|10493|3882
1696410900000|2023-10-04 09:15:00|||||||||4942
1696411200000|2023-10-04 09:20:00|10495|10493.5|10494.5|10493|10495|10493.5|10494.5|10493|2811
1696411500000|2023-10-04 09:25:00|10494|10492.5|10494|10492.5|10494.5|10493|10494|10492.5|470
1696411800000|2023-10-04 09:30:00|10494.5|10493|10495|10493.5|10495|10493.5|10494|10492.5|3245
1696412100000|2023-10-04 09:35:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|679
1696412400000|2023-10-04 09:40:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|4842
1696412700000|2023-10-04 09:45:00|10494.5|10493|10494|10492.5|10495|10493.5|10494|10492.5|2252
1696413000000|2023-10-04 09:50:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|2338
1696413300000|2023-10-04 09:55:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|3730
1696413600000|2023-10-04 10:00:00|10493.5|10492|10493.5|10492|10494|10492.5|10493.5|10492|2414
1696413900000|2023-10-04 10:05:00|||||||||324
1696414200000|2023-10-04 10:10:00|10494|10492.5|10494.5|10493|10494.5|10493|10493.5|10492|4159
1696414500000|2023-10-04 10:15:00|10494|10492.5|10494.5|10493|10494.5|10493|10494|10492.5|993
1696414800000|2023-10-04 10:20:00|10494|10492.5|10495.5|10494|10495.5|10494|10494|10492.5|1484
1696415100000|2023-10-04 10:25:00|10495|10493.5|10495|10493.5|10495.5|10494|10495|10493.5|1147
1696415400000|2023-10-04 10:30:00|10495.5|10494|10495.5|10494|10495.5|10494|10495|10493.5|1541
1696415700000|2023-10-04 10:35:00|||||||||154
1696416000000|2023-10-04 10:40:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|3435
1696416300000|2023-10-04 10:45:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|2872
1696416600000|2023-10-04 10:50:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|563
1696416900000|2023-10-04 10:55:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10494.5|2442
1696417200000|2023-10-04 11:00:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|1173
1696417500000|2023-10-04 11:05:00|10496.5|10495|10497|10495.5|10497.5|10496|10496.5|10495|2766
1696417800000|2023-10-04 11:10:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|2622
1696418100000|2023-10-04 11:15:00|10497|10495.5|10497|10495.5|10498|10496.5|10497|10495.5|4215
1696418400000|2023-10-04 11:20:00|10497.5|10496|10497.5|10496|10498|10496.5|10497|10495.5|6174
1696418700000|2023-10-04 11:25:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|6670
1696419000000|2023-10-04 11:30:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|1921
1696419300000|2023-10-04 11:35:00|10498.5|10497|10498|10496.5|10498.5|10497|10497.5|10496|6821
1696419600000|2023-10-04 11:40:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|3495
1696419900000|2023-10-04 11:45:00|10498.5|10497|10498.5|10497|10498.5|10497|10498|10496.5|1936
1696420200000|2023-10-04 11:50:00|10499|10497.5|10497.5|10496|10499|10497.5|10497.5|10496|2478
1696420500000|2023-10-04 11:55:00|10498|10495.5|10497.5|10496|10498|10496.5|10497.5|10495.5|3818
1696420800000|2023-10-04 12:00:00|10498|10496.5|10497|10495.5|10498|10496.5|10497|10495.5|2164
1696421100000|2023-10-04 12:05:00|10497.5|10495|10497|10495.5|10498|10496.5|10497|10495|3082
1696421400000|2023-10-04 12:10:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|1953
1696421700000|2023-10-04 12:15:00|10499|10497|10499|10497.5|10500.5|10499|10498.5|10497|4601
1696422000000|2023-10-04 12:20:00|10498.5|10497|10498.5|10497|10500|10498.5|10498.5|10497|2946
1696422300000|2023-10-04 12:25:00|10499|10497.5|10499.5|10498|10499.5|10498|10498|10496.5|1492
1696422600000|2023-10-04 12:30:00|10499|10497.5|10499.5|10498|10499.5|10498|10499|10497.5|704
1696422900000|2023-10-04 12:35:00|10500|10498.5|10499|10497.5|10500|10498.5|10499|10497.5|3705
1696423200000|2023-10-04 12:40:00|10499.5|10498|10498.5|10497|10499.5|10498|10497.5|10496|2612
1696423500000|2023-10-04 12:45:00|10499|10497.5|10499|10497.5|10499.5|10498|10498|10496.5|2746
1696423800000|2023-10-04 12:50:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|5570
1696424100000|2023-10-04 12:55:00|10499|10497.5|10498.5|10497|10499|10497.5|10498|10496.5|3569
1696424400000|2023-10-04 13:00:00|10498|10496.5|10498|10496.5|10498.5|10497|10497.5|10496|3613
1696424700000|2023-10-04 13:05:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|2175
1696425000000|2023-10-04 13:10:00|10497.5|10496|10498|10496.5|10498.5|10497|10497.5|10496|1600
1696425300000|2023-10-04 13:15:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|443
1696425600000|2023-10-04 13:20:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|1517
1696425900000|2023-10-04 13:25:00|||||||||569
1696426200000|2023-10-04 13:30:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|1281
1696426500000|2023-10-04 13:35:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|5262
1696426800000|2023-10-04 13:40:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|1005
1696427100000|2023-10-04 13:45:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|1011
1696427400000|2023-10-04 13:50:00|10497.5|10496|10497.5|10496|10498.5|10497|10497.5|10496|2519
1696427700000|2023-10-04 13:55:00|10498|10496.5|10497|10495.5|10498|10496.5|10497|10495.5|2845
1696428000000|2023-10-04 14:00:00|10496|10495|10496|10494.5|10498|10496.5|10495.5|10494|8882
1696428300000|2023-10-04 14:05:00|10496.5|10495|10496.5|10495|10497|10495.5|10496|10494.5|4290
1696428600000|2023-10-04 14:10:00|10497|10495.5|10497.5|10496|10497.5|10496|10496.5|10495|2235
1696428900000|2023-10-04 14:15:00|10497|10495.5|10497|10495.5|10497.5|10496|10496.5|10495|1561
1696429200000|2023-10-04 14:20:00|10497.5|10496|10497.5|10496|10498|10496.5|10497|10495.5|1473
1696429500000|2023-10-04 14:25:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|4799
1696429800000|2023-10-04 14:30:00|10498|10496.5|10498|10496.5|10498.5|10496.5|10497.5|10496|2021
1696430100000|2023-10-04 14:35:00|10498.5|10497|10498.5|10497|10498.5|10497|10498|10496.5|2400
1696430400000|2023-10-04 14:40:00|10499|10497.5|10499|10497.5|10499|10497.5|10498.5|10497|1194
1696430700000|2023-10-04 14:45:00|10498.5|10497|10498|10496.5|10499|10497.5|10498|10496.5|5803
1696431000000|2023-10-04 14:50:00|||||||||602
1696431300000|2023-10-04 14:55:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|1306
1696431600000|2023-10-04 15:00:00|10497.5|10496|10499|10497.5|10499|10497.5|10497.5|10496|1266
1696431900000|2023-10-04 15:05:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|1951
1696432200000|2023-10-04 15:10:00|10500|10498.5|10499.5|10498|10500|10498.5|10499.5|10498|4053
1696432500000|2023-10-04 15:15:00|10500|10498.5|10500|10498.5|10500.5|10498.5|10500|10498.5|5482
1696432800000|2023-10-04 15:20:00|10499.5|10498|10500|10498.5|10500.5|10499|10499.5|10498|3069
1696433100000|2023-10-04 15:25:00|10500.5|10499|10500.5|10499|10500.5|10499|10500|10498.5|1313
1696433400000|2023-10-04 15:30:00|10500|10498.5|10500|10498.5|10500.5|10499|10500|10498.5|1840
1696433700000|2023-10-04 15:35:00|10500.5|10499|10500.5|10499|10500.5|10499|10500|10498.5|280
1696434000000|2023-10-04 15:40:00|||||||||3405
1696434300000|2023-10-04 15:45:00|10501|10499.5|10501.5|10500|10502|10500.5|10500.5|10499|3416
1696434600000|2023-10-04 15:50:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|1209
1696434900000|2023-10-04 15:55:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|1137
1696435200000|2023-10-04 16:00:00|10502|10500.5|10502|10500.5|10502|10500.5|10502|10500.5|829
1696435500000|2023-10-04 16:05:00|10502.5|10501|10502.5|10501|10502.5|10501|10502|10500.5|1625
1696435800000|2023-10-04 16:10:00|10502|10500.5|10502|10500.5|10502.5|10501|10502|10500.5|259
1696436100000|2023-10-04 16:15:00|10501.5|10500|10501.5|10500|10501.5|10500|10501.5|10500|1568
1696436400000|2023-10-04 16:20:00|10502|10500.5|10501.5|10500|10502|10500.5|10501.5|10500|802
1696436700000|2023-10-04 16:25:00|10502|10500.5|10502|10500.5|10502|10500.5|10502|10500.5|1398
1696437000000|2023-10-04 16:30:00|10501.5|10500|10502|10500.5|10502|10500.5|10501.5|10500|165
1696437300000|2023-10-04 16:35:00|10502.5|10501|10502.5|10501|10502.5|10501|10502|10500.5|1458
1696437600000|2023-10-04 16:40:00||10500.5||10501||10501||10500.5|268
1696437900000|2023-10-04 16:45:00|||||||||750
1696438200000|2023-10-04 16:50:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|672
1696438500000|2023-10-04 16:55:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|351
1696438800000|2023-10-04 17:00:00|||||||||156
1696439400000|2023-10-04 17:10:00|||||||||35
1696439700000|2023-10-04 17:15:00|||||||||13
1696440000000|2023-10-04 17:20:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|325
1696440300000|2023-10-04 17:25:00|||||||||461
1696440600000|2023-10-04 17:30:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|225
1696440900000|2023-10-04 17:35:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|131
1696441200000|2023-10-04 17:40:00|||||||||65
1696441500000|2023-10-04 17:45:00|||||||||10
1696441800000|2023-10-04 17:50:00|||||||||53
1696442100000|2023-10-04 17:55:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|646
1696442400000|2023-10-04 18:00:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|1193
1696443000000|2023-10-04 18:10:00|||||||||37
1696443300000|2023-10-04 18:15:00|||||||||2
1696443900000|2023-10-04 18:25:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|97
1696444200000|2023-10-04 18:30:00|||||||||48
1696444500000|2023-10-04 18:35:00|10502.5|10501|10502.5|10501|10502.5|10501|10502.5|10501|201
1696444800000|2023-10-04 18:40:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|69
1696445400000|2023-10-04 18:50:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|160
1696445700000|2023-10-04 18:55:00|||||||||17
1696446000000|2023-10-04 19:00:00|||||||||238
1696446300000|2023-10-04 19:05:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|549
1696446600000|2023-10-04 19:10:00|||||||||4
1696446900000|2023-10-04 19:15:00|||||||||1
1696447800000|2023-10-04 19:30:00|10503|10501.5|10503|10501.5|10503.5|10502|10503|10501.5|587
1696448100000|2023-10-04 19:35:00|||||||||8
1696448400000|2023-10-04 19:40:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|106
1696448700000|2023-10-04 19:45:00|||||||||153
1696449000000|2023-10-04 19:50:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|1125
1696449300000|2023-10-04 19:55:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|739
1696464900000|2023-10-05 00:15:00|10502.5|10501|10503.5|10502|10503.5|10502|10502.5|10501|538
1696465200000|2023-10-05 00:20:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|276
1696465500000|2023-10-05 00:25:00|||||||||34
1696465800000|2023-10-05 00:30:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|94
1696466100000|2023-10-05 00:35:00|||||||||47
1696466400000|2023-10-05 00:40:00|10503|10501.5|10503.5|10502|10503.5|10502|10503|10501.5|300
1696466700000|2023-10-05 00:45:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|137
1696467600000|2023-10-05 01:00:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|123
1696467900000|2023-10-05 01:05:00|||||||||43
1696468200000|2023-10-05 01:10:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|96
1696468500000|2023-10-05 01:15:00|10505|10503.5|10505|10503.5|10505|10503.5|10504.5|10503|262
1696468800000|2023-10-05 01:20:00||10503||10503.5||10503.5||10503|203
1696469100000|2023-10-05 01:25:00|||||||||1
1696469400000|2023-10-05 01:30:00|10504.5|10503|10504.5|10503|10505|10503.5|10504.5|10503|197
1696469700000|2023-10-05 01:35:00|10505|10503.5|10504.5|10503|10505|10503.5|10504.5|10503|39
1696470000000|2023-10-05 01:40:00|10505|10503.5|10505|10503.5|10505|10503.5|10504.5|10503|138
1696470300000|2023-10-05 01:45:00|||||||||2
1696470600000|2023-10-05 01:50:00|||||||||1
1696470900000|2023-10-05 01:55:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|120
1696471200000|2023-10-05 02:00:00|10506|10504.5|10506|10504.5|10506|10504.5|10505.5|10504.5|90
1696471500000|2023-10-05 02:05:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|299
1696472400000|2023-10-05 02:20:00|||||||||1
1696472700000|2023-10-05 02:25:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|250
1696473900000|2023-10-05 02:45:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|32
1696476000000|2023-10-05 03:20:00|||||||||266
1696476300000|2023-10-05 03:25:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|525
1696476600000|2023-10-05 03:30:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|77
1696476900000|2023-10-05 03:35:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|428
1696477200000|2023-10-05 03:40:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|140
1696478700000|2023-10-05 04:05:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|24
1696479000000|2023-10-05 04:10:00|||||||||8
1696480200000|2023-10-05 04:30:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|188
1696480800000|2023-10-05 04:40:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|73
1696481100000|2023-10-05 04:45:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|22
1696482000000|2023-10-05 05:00:00|||||||||4
1696482300000|2023-10-05 05:05:00|||||||||407
1696482600000|2023-10-05 05:10:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|455
1696483500000|2023-10-05 05:25:00|||||||||27
1696483800000|2023-10-05 05:30:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|113
1696484100000|2023-10-05 05:35:00|||||||||79
1696484400000|2023-10-05 05:40:00|||||||||11
1696484700000|2023-10-05 05:45:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|314
1696485000000|2023-10-05 05:50:00|10505.5|10504|10505.5|10504|10506|10504.5|10505.5|10504|205
1696485300000|2023-10-05 05:55:00|10506|10504.5|10506|10504.5|10506|10504.5|10505.5|10504|231
1696485600000|2023-10-05 06:00:00|10505.5|10504|10505.5|10504|10506|10504.5|10505|10503.5|1254
1696485900000|2023-10-05 06:05:00|10505|10503.5|10505|10503.5|10505.5|10504|10505|10503.5|773
1696486200000|2023-10-05 06:10:00|10504.5|10503|10504.5|10503|10504.5|10503|10504|10502.5|1176
1696486500000|2023-10-05 06:15:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|848
1696486800000|2023-10-05 06:20:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|770
1696487100000|2023-10-05 06:25:00|10503|10501.5|10503.5|10502|10503.5|10502|10502.5|10501|1277
1696487400000|2023-10-05 06:30:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|2577
1696487700000|2023-10-05 06:35:00|10503|10501.5|10504|10502.5|10504|10502.5|10503|10501.5|521
1696488000000|2023-10-05 06:40:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|785
1696488300000|2023-10-05 06:45:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|277
1696488600000|2023-10-05 06:50:00|||||||||745
1696488900000|2023-10-05 06:55:00|10503|10501.5|10503.5|10502|10503.5|10502|10503|10501.5|4050
1696489200000|2023-10-05 07:00:00|10503|10501.5|10503.5|10502|10503.5|10502|10502.5|10501|2397
1696489500000|2023-10-05 07:05:00|10504|10502.5|10503.5|10502|10504.5|10503|10503|10501.5|2521
1696489800000|2023-10-05 07:10:00|10504|10502.5|10502.5|10501|10504|10502.5|10502.5|10501|2777
1696490100000|2023-10-05 07:15:00|10502|10500.5|10502|10500.5|10502.5|10501|10502|10500.5|1690
1696490400000|2023-10-05 07:20:00|10501.5|10500|10502.5|10501|10502.5|10501|10501.5|10500|7942
1696490700000|2023-10-05 07:25:00|10502|10500.5|10502.5|10501|10503|10501.5|10502|10500.5|1268
1696491000000|2023-10-05 07:30:00|||||||||512
1696491300000|2023-10-05 07:35:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|1821
1696491600000|2023-10-05 07:40:00|10503|10501.5|10502|10500.5|10503|10501.5|10502|10500.5|2138
1696491900000|2023-10-05 07:45:00|10502.5|10501|10501.5|10500|10502.5|10501|10501.5|10500|1657
1696492200000|2023-10-05 07:50:00|10502|10500.5|10501.5|10500|10502|10500.5|10501.5|10500|1195
1696492500000|2023-10-05 07:55:00|10502|10500.5|10502|10500.5|10502|10500.5|10502|10500.5|319
1696492800000|2023-10-05 08:00:00|10502.5|10501|10503|10501.5|10503|10501.5|10502.5|10501|1233
1696493100000|2023-10-05 08:05:00|10502.5|10501|10502.5|10501|10502.5|10501|10501.5|10500|1924
1696493400000|2023-10-05 08:10:00|10503|10501.5|10502.5|10501|10503|10501.5|10502|10500.5|3742
1696493700000|2023-10-05 08:15:00|10502|10500.5|10502|10500.5|10503|10501.5|10502|10500.5|3561
1696494000000|2023-10-05 08:20:00|10502.5|10501|10502|10500.5|10502.5|10501|10502|10500.5|1995
1696494300000|2023-10-05 08:25:00|10501.5|10500|10501.5|10500|10502|10500.5|10501.5|10500|668
1696494600000|2023-10-05 08:30:00|10501|10499.5|10501.5|10500|10502|10500.5|10501|10499.5|2116
1696494900000|2023-10-05 08:35:00|10501|10499.5|10501.5|10500|10501.5|10500|10501|10499.5|1124
1696495200000|2023-10-05 08:40:00|10501|10499.5|10502|10500.5|10502|10500.5|10501|10499.5|1566
1696495500000|2023-10-05 08:45:00|10501.5|10500|10501|10499.5|10501.5|10500|10501|10499.5|1479
1696495800000|2023-10-05 08:50:00|10500.5|10499|10501|10499.5|10501|10499.5|10500|10498.5|2953
1696496100000|2023-10-05 08:55:00|10500.5|10499|10501|10499.5|10501|10499.5|10500.5|10499|1656
1696496400000|2023-10-05 09:00:00|10500.5|10499|10500|10498.5|10500.5|10499|10499.5|10498|5197
1696496700000|2023-10-05 09:05:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|1471
1696497000000|2023-10-05 09:10:00|10500|10498.5|10499.5|10498|10500|10498.5|10499.5|10498|2571
1696497300000|2023-10-05 09:15:00|10500|10498.5|10500|10498.5|10500|10498.5|10499.5|10498|1484
1696497600000|2023-10-05 09:20:00|10499.5|10498|10500|10498.5|10500.5|10499|10499.5|10498|1353
1696497900000|2023-10-05 09:25:00|10500.5|10499|10501|10499.5|10501|10499.5|10500.5|10499|3088
1696498200000|2023-10-05 09:30:00|10501.5|10500|10501.5|10500|10501.5|10500|10501.5|10500|1506
1696498500000|2023-10-05 09:35:00|10502|10500.5|10503|10501.5|10503|10501.5|10502|10500.5|5915
1696498800000|2023-10-05 09:40:00|10502.5|10501|10503|10501.5|10503|10501.5|10502.5|10501|1838
1696499100000|2023-10-05 09:45:00|10502.5|10501|10502.5|10501|10503|10501.5|10502|10500.5|2767
1696499400000|2023-10-05 09:50:00|10502|10500.5|10502|10500.5|10502.5|10501|10502|10500.5|4398
1696499700000|2023-10-05 09:55:00|10501.5|10500|10502|10500.5|10502|10500.5|10501.5|10500|4814
1696500000000|2023-10-05 10:00:00|||||||||360
1696500300000|2023-10-05 10:05:00|10502.5|10501|10502.5|10501|10502.5|10501|10502.5|10501|578
1696500600000|2023-10-05 10:10:00|10503|10501.5|10503.5|10502|10503.5|10502|10503|10501.5|1629
1696500900000|2023-10-05 10:15:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|4573
1696501200000|2023-10-05 10:20:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|1306
1696501500000|2023-10-05 10:25:00|10504.5|10503|10504.5|10503|10505|10503.5|10504.5|10503|4106
1696501800000|2023-10-05 10:30:00|10505|10503.5|10505|10503|10505|10503.5|10504.5|10503|2803
1696502100000|2023-10-05 10:35:00|10504.5|10503.5|10505|10503.5|10505|10503.5|10504.5|10503|368
1696502400000|2023-10-05 10:40:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|1590
1696502700000|2023-10-05 10:45:00|10505|10502.5|10503.5|10502|10505|10502.5|10503.5|10502|1758
1696503000000|2023-10-05 10:50:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|678
1696503300000|2023-10-05 10:55:00|10504.5|10503|10505|10503.5|10505|10503.5|10504.5|10503|2549
1696503600000|2023-10-05 11:00:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|3431
1696503900000|2023-10-05 11:05:00|10504.5|10503|10505|10503.5|10505|10503.5|10504.5|10503|1233
1696504200000|2023-10-05 11:10:00|10505.5||10505||10505.5||10505||1038
1696504500000|2023-10-05 11:15:00|10504.5|10503|10504|10502.5|10504.5|10503|10504|10502.5|1328
1696504800000|2023-10-05 11:20:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|424
1696505100000|2023-10-05 11:25:00|10504|10502.5|10504.5|10503|10504.5|10503|10504|10502.5|4349
1696505400000|2023-10-05 11:30:00|10504|10502.5|10505|10503.5|10505|10503.5|10504|10502.5|3853
1696505700000|2023-10-05 11:35:00|10504.5|10503|10505|10503.5|10505|10503.5|10504.5|10503|6489
1696506000000|2023-10-05 11:40:00|10504.5|10503|10505.5|10504|10505.5|10504|10504.5|10503|4872
1696506300000|2023-10-05 11:45:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|960
1696506600000|2023-10-05 11:50:00|||||||||638
1696506900000|2023-10-05 11:55:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|2395
1696507200000|2023-10-05 12:00:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|1047
1696507500000|2023-10-05 12:05:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|335
1696507800000|2023-10-05 12:10:00|||||||||369
1696508100000|2023-10-05 12:15:00|10504.5|10503|10504|10502.5|10504.5|10503|10504|10502.5|3839
1696508400000|2023-10-05 12:20:00|10504.5|10503|10504|10502.5|10505|10503|10504|10502.5|2412
1696508700000|2023-10-05 12:25:00|10503.5|10502|10503.5|10502|10503.5|10502|10503|10501.5|4021
1696509000000|2023-10-05 12:30:00|10504|10502.5|10503|10501.5|10504|10502.5|10502.5|10501|3577
1696509300000|2023-10-05 12:35:00|10503.5|10502|10502.5|10501|10503.5|10502|10502.5|10501|1898
1696509600000|2023-10-05 12:40:00|10503|10501.5|10503|10501.5|10503|10501.5|10502|10500.5|2438
1696509900000|2023-10-05 12:45:00|10503.5|10502|10503.5|10502|10504|10502.5|10503|10501.5|3174
1696510200000|2023-10-05 12:50:00|10503|10501.5|10504|10502.5|10504|10502.5|10503|10501.5|1785
1696510500000|2023-10-05 12:55:00|10504.5|10503|10505|10503.5|10505|10503.5|10504|10502.5|2828
1696510800000|2023-10-05 13:00:00|10505.5|10504|10505.5|10504|10505.5|10504|10505|10503.5|1219
1696511100000|2023-10-05 13:05:00|10506|10504.5|10506|10504.5|10506|10504.5|10505.5|10504|1231
1696511400000|2023-10-05 13:10:00|10506.5|10505|10506|10504.5|10507|10505.5|10506|10504.5|4324
1696511700000|2023-10-05 13:15:00|10505.5|10504|10505|10503.5|10506|10504.5|10505|10503.5|3401
1696512000000|2023-10-05 13:20:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|2400
1696512300000|2023-10-05 13:25:00|10506.5|10505|10506.5|10505|10507|10505.5|10506|10504.5|11702
1696512600000|2023-10-05 13:30:00|10507|10505.5|10506.5|10505|10507|10505.5|10506|10504.5|3143
1696512900000|2023-10-05 13:35:00|10506|10504.5|10506|10504.5|10506.5|10505|10506|10504.5|1096
1696513200000|2023-10-05 13:40:00|10506.5|10505|10506|10504.5|10506.5|10505|10506|10504.5|3381
1696513500000|2023-10-05 13:45:00|10506.5|10505|10506.5|10505|10506.5|10505|10506|10504.5|3704
1696513800000|2023-10-05 13:50:00|10506|10504.5|10506.5|10505|10506.5|10505|10506|10504.5|3502
1696514100000|2023-10-05 13:55:00|10507|10505.5|10506.5|10505|10507|10505.5|10506.5|10505|5921
1696514400000|2023-10-05 14:00:00|10506|10504.5|10506.5|10505|10506.5|10505|10506|10504.5|1689
1696514700000|2023-10-05 14:05:00|10506|10504.5|10506.5|10505|10506.5|10505|10506|10504.5|1082
1696515000000|2023-10-05 14:10:00|10507|10505.5|10507|10505.5|10507|10505.5|10506.5|10505|8496
1696515300000|2023-10-05 14:15:00|10507.5|10506|10508|10506.5|10508|10506.5|10507.5|10506|2592
1696515600000|2023-10-05 14:20:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|1502
1696515900000|2023-10-05 14:25:00|10509|10507.5|10509.5|10508|10509.5|10508|10508.5|10507|2064
1696516200000|2023-10-05 14:30:00|10509|10507.5|10508.5|10507|10509.5|10508|10508.5|10507|4805
1696516500000|2023-10-05 14:35:00|10508|10506.5|10508|10506.5|10508|10506.5|10507.5|10506|1630
1696516800000|2023-10-05 14:40:00|10508.5|10507|10509|10507.5|10509|10507.5|10508|10507|1751
1696517100000|2023-10-05 14:45:00|10508.5|10507|10509|10507.5|10509.5|10508|10508.5|10507|1483
1696517400000|2023-10-05 14:50:00|10508.5|10507|10509|10507.5|10509|10507.5|10508.5|10507|1162
1696517700000|2023-10-05 14:55:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|2045
1696518000000|2023-10-05 15:00:00|10510.5|10509|10510|10508.5|10510.5|10509|10510|10508|2254
1696518300000|2023-10-05 15:05:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10507.5|1378
1696518600000|2023-10-05 15:10:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|4192
1696518900000|2023-10-05 15:15:00|10510.5|10509|10509.5|10508|10510.5|10509|10509.5|10508|2993
1696519200000|2023-10-05 15:20:00|10510|10508.5|10510|10508.5|10510|10508.5|10509|10507.5|2406
1696519500000|2023-10-05 15:25:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|891
1696519800000|2023-10-05 15:30:00|10510|10508.5|10509.5|10508|10510|10508.5|10509|10507.5|1369
1696520100000|2023-10-05 15:35:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|1379
1696520400000|2023-10-05 15:40:00|10509|10507.5|10509|10507.5|10509.5|10508|10509|10507.5|3057
1696520700000|2023-10-05 15:45:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10507.5|2787
1696521000000|2023-10-05 15:50:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|4578
1696521300000|2023-10-05 15:55:00|10510.5|10509|10510.5|10509|10510.5|10509|10510|10508.5|1995
1696521600000|2023-10-05 16:00:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|3556
1696521900000|2023-10-05 16:05:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|2149
1696522200000|2023-10-05 16:10:00|10511.5|10510|10512|10510.5|10512|10510.5|10511|10509.5|2534
1696522500000|2023-10-05 16:15:00|10511.5|10510|10511.5|10509.5|10511.5|10510|10511|10509.5|573
1696522800000|2023-10-05 16:20:00|10511|10510|10511|10509.5|10511.5|10510|10511|10509.5|8543
1696523100000|2023-10-05 16:25:00|10511.5|10510|10511.5|10510|10512|10510.5|10511.5|10509.5|449
1696523400000|2023-10-05 16:30:00|||||||||46
1696523700000|2023-10-05 16:35:00|||||||||57
1696524000000|2023-10-05 16:40:00|||||||||2
1696524300000|2023-10-05 16:45:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|554
1696524600000|2023-10-05 16:50:00|10512|10510.5|10512|10510.5|10512|10510.5|10511.5|10510|192
1696524900000|2023-10-05 16:55:00|||||||||43
1696525200000|2023-10-05 17:00:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|299
1696525500000|2023-10-05 17:05:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|194
1696525800000|2023-10-05 17:10:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|423
1696526100000|2023-10-05 17:15:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|127
1696526700000|2023-10-05 17:25:00|||||||||10
1696527000000|2023-10-05 17:30:00|10512.5|10511|10511.5|10510|10512.5|10511|10511.5|10510|356
1696527300000|2023-10-05 17:35:00|10511|10509.5|10511|10509.5|10511.5|10510|10511|10509.5|209
1696527600000|2023-10-05 17:40:00|||||||||1
1696527900000|2023-10-05 17:45:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|558
1696528200000|2023-10-05 17:50:00|||||||||3
1696528500000|2023-10-05 17:55:00|||||||||5
1696528800000|2023-10-05 18:00:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|235
1696529100000|2023-10-05 18:05:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|151
1696529400000|2023-10-05 18:10:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|58
1696529700000|2023-10-05 18:15:00|||||||||7
1696530000000|2023-10-05 18:20:00|||||||||2
1696530600000|2023-10-05 18:30:00|||||||||2
1696530900000|2023-10-05 18:35:00|10511|10509.5|10511|10509.5|10511.5|10510|10511|10509.5|285
1696531200000|2023-10-05 18:40:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|335
1696531500000|2023-10-05 18:45:00|||||||||121
1696531800000|2023-10-05 18:50:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|152
1696532100000|2023-10-05 18:55:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|104
1696532400000|2023-10-05 19:00:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|187
1696533000000|2023-10-05 19:10:00|||||||||43
1696533300000|2023-10-05 19:15:00|||||||||3
1696533600000|2023-10-05 19:20:00|||||||||3
1696533900000|2023-10-05 19:25:00|||||||||187
1696534200000|2023-10-05 19:30:00|||||||||1
1696534500000|2023-10-05 19:35:00|||||||||15
1696534800000|2023-10-05 19:40:00|||||||||108
1696535100000|2023-10-05 19:45:00|||||||||66
1696535400000|2023-10-05 19:50:00|||||||||361
1696535700000|2023-10-05 19:55:00|||||||||611
1696551300000|2023-10-06 00:15:00|10511|10509|10511|10509.5|10511|10509.5|10511|10509|161
1696551600000|2023-10-06 00:20:00|||||||||36
1696551900000|2023-10-06 00:25:00|||||||||4
1696552200000|2023-10-06 00:30:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|198
1696552500000|2023-10-06 00:35:00|||||||||15
1696552800000|2023-10-06 00:40:00|||||||||1
1696553100000|2023-10-06 00:45:00|||||||||15
1696553400000|2023-10-06 00:50:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|98
1696553700000|2023-10-06 00:55:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|117
1696554000000|2023-10-06 01:00:00|||||||||94
1696554300000|2023-10-06 01:05:00|||||||||1
1696554600000|2023-10-06 01:10:00||10509||10509.5||10509.5||10509|20
1696555500000|2023-10-06 01:25:00|||||||||1
1696556400000|2023-10-06 01:40:00|||||||||13
1696557000000|2023-10-06 01:50:00|||||||||1
1696558500000|2023-10-06 02:15:00|||||||||1
1696559700000|2023-10-06 02:35:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|477
1696560000000|2023-10-06 02:40:00|||||||||3
1696560600000|2023-10-06 02:50:00|||||||||1
1696561200000|2023-10-06 03:00:00|||||||||1
1696562100000|2023-10-06 03:15:00|||||||||1
1696562400000|2023-10-06 03:20:00|||||||||162
1696562700000|2023-10-06 03:25:00|||||||||2
1696563300000|2023-10-06 03:35:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|49
1696563600000|2023-10-06 03:40:00|||||||||28
1696565700000|2023-10-06 04:15:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|30
1696568700000|2023-10-06 05:05:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|345
1696569000000|2023-10-06 05:10:00|||||||||1
1696569300000|2023-10-06 05:15:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|91
1696569600000|2023-10-06 05:20:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|142
1696570200000|2023-10-06 05:30:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|58
1696570800000|2023-10-06 05:40:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509|133
1696571100000|2023-10-06 05:45:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|79
1696571400000|2023-10-06 05:50:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|40
1696571700000|2023-10-06 05:55:00|10510.5|10509|10510.5|10509|10510.5|10509.5|10510.5|10509|69
1696572000000|2023-10-06 06:00:00|10510|10508.5|10509|10507.5|10510.5|10509|10509|10507.5|1151
1696572300000|2023-10-06 06:05:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|257
1696572600000|2023-10-06 06:10:00|||||||||490
1696572900000|2023-10-06 06:15:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|838
1696573200000|2023-10-06 06:20:00|10509|10507.5|10509|10507.5|10509.5|10508|10509|10507.5|1933
1696573500000|2023-10-06 06:25:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|1524
1696573800000|2023-10-06 06:30:00|10508.5|10507|10509|10507.5|10509|10507.5|10508|10506.5|3160
1696574100000|2023-10-06 06:35:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|2551
1696574400000|2023-10-06 06:40:00|10507.5|10506|10507|10505.5|10508|10506.5|10507|10505.5|2573
1696574700000|2023-10-06 06:45:00|10507.5|10506|10508.5|10507|10508.5|10507|10507.5|10506|2092
1696575000000|2023-10-06 06:50:00|10509|10507.5|10508|10506.5|10509|10507.5|10507.5|10506|3049
1696575300000|2023-10-06 06:55:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|2987
1696575600000|2023-10-06 07:00:00|10508.5|10507|10509.5|10508|10509.5|10508|10508|10506.5|1732
1696575900000|2023-10-06 07:05:00|10509|10507.5|10508.5|10507|10509.5|10508|10508.5|10507|1127
1696576200000|2023-10-06 07:10:00|10508|10506.5|10509|10507.5|10509.5|10508|10508|10506.5|3116
1696576500000|2023-10-06 07:15:00|||||||||2366
1696576800000|2023-10-06 07:20:00|10509.5|10508|10510|10508.5|10510|10508.5|10509|10507.5|999
1696577100000|2023-10-06 07:25:00|10509.5|10508|10509|10507.5|10509.5|10508|10508.5|10507|1111
1696577400000|2023-10-06 07:30:00|10508.5|10507|10508.5|10507|10509|10507.5|10508|10506.5|970
1696577700000|2023-10-06 07:35:00|10509|10506.5|10509.5|10508|10509.5|10508|10509|10506.5|1074
1696578000000|2023-10-06 07:40:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|2263
1696578300000|2023-10-06 07:45:00|10509|10507.5|10509|10507.5|10509.5|10508|10509|10507.5|2277
1696578600000|2023-10-06 07:50:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|1993
1696578900000|2023-10-06 07:55:00|10508.5|10507|10508.5|10507|10509|10507.5|10508|10506.5|2365
1696579200000|2023-10-06 08:00:00|10508|10506.5|10508|10506.5|10508.5|10507|10508|10506.5|444
1696579500000|2023-10-06 08:05:00|10508.5|10507|10508.5|10507|10508.5|10507|10508|10506.5|745
1696579800000|2023-10-06 08:10:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|1176
1696580100000|2023-10-06 08:15:00|||||||||475
1696580400000|2023-10-06 08:20:00|||||||||605
1696580700000|2023-10-06 08:25:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|5451
1696581000000|2023-10-06 08:30:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|225
1696581300000|2023-10-06 08:35:00|||||||||603
1696581600000|2023-10-06 08:40:00|10507.5|10506|10508|10506.5|10508|10506.5|10507.5|10506|1443
1696581900000|2023-10-06 08:45:00|10507.5|10506|10509|10507.5|10509|10507.5|10507.5|10506|2584
1696582200000|2023-10-06 08:50:00|10508.5|10507|10509|10507.5|10509|10507.5|10508.5|10507|1180
1696582500000|2023-10-06 08:55:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|1468
1696582800000|2023-10-06 09:00:00|10508.5|10507|10509|10507.5|10509|10507.5|10508.5|10507|604
1696583100000|2023-10-06 09:05:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|1389
1696583400000|2023-10-06 09:10:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10507.5|1066
1696583700000|2023-10-06 09:15:00|10510|10508.5|10510|10508.5|10510.5|10509|10509.5|10508|3434
1696584000000|2023-10-06 09:20:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|1278
1696584300000|2023-10-06 09:25:00|||||||||271
1696584600000|2023-10-06 09:30:00|10510|10508.5|10510.5|10509|10510.5|10509|10510|10508.5|6374
1696584900000|2023-10-06 09:35:00|||||||||3748
1696585200000|2023-10-06 09:40:00|10511|10509.5|10511|10509.5|10511|10509.5|10510.5|10509|1497
1696585500000|2023-10-06 09:45:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|1228
1696585800000|2023-10-06 09:50:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|1882
1696586100000|2023-10-06 09:55:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|1208
1696586400000|2023-10-06 10:00:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|1353
1696586700000|2023-10-06 10:05:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10507.5|2772
1696587000000|2023-10-06 10:10:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|282
1696587300000|2023-10-06 10:15:00|||||||||838
1696587600000|2023-10-06 10:20:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|933
1696587900000|2023-10-06 10:25:00|10508.5|10507|10509|10507.5|10509|10507.5|10508.5|10507|1387
1696588200000|2023-10-06 10:30:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10507.5|837
1696588500000|2023-10-06 10:35:00|||||||||394
1696588800000|2023-10-06 10:40:00|10509|10507.5|10509|10507.5|10509.5|10508|10509|10507.5|502
1696589100000|2023-10-06 10:45:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|922
1696589400000|2023-10-06 10:50:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|1386
1696589700000|2023-10-06 10:55:00|||||||||584
1696590000000|2023-10-06 11:00:00|||||||||85
1696590300000|2023-10-06 11:05:00|10508.5|10507|10509|10507.5|10509|10507.5|10508.5|10507|1670
1696590600000|2023-10-06 11:10:00|10508.5|10507|10509|10507.5|10509|10507.5|10508.5|10507|851
1696590900000|2023-10-06 11:15:00|10508.5|10507|10509.5|10508|10509.5|10508|10508.5|10507|489
1696591200000|2023-10-06 11:20:00|||||||||197
1696591500000|2023-10-06 11:25:00|10509|10507.5|10509.5|10507.5|10509.5|10508|10509|10507.5|529
1696591800000|2023-10-06 11:30:00|10509|10508|10509|10507.5|10509.5|10508|10509|10507.5|1505
1696592100000|2023-10-06 11:35:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10507.5|2010
1696592400000|2023-10-06 11:40:00|10509|10507.5|10509|10507.5|10509.5|10508|10509|10507.5|2389
1696592700000|2023-10-06 11:45:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|2542
1696593000000|2023-10-06 11:50:00|||||||||546
1696593300000|2023-10-06 11:55:00|10507.5|10506|10507.5|10506|10508|10506.5|10507.5|10506|4513
1696593600000|2023-10-06 12:00:00|10508|10506.5|10508.5|10507|10508.5|10507|10507.5|10506|3531
1696593900000|2023-10-06 12:05:00|10508|10506.5|10508.5|10507|10509|10507.5|10508|10506.5|4012
1696594200000|2023-10-06 12:10:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|1381
1696594500000|2023-10-06 12:15:00|||||||||67
1696594800000|2023-10-06 12:20:00|10509|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|3355
1696595100000|2023-10-06 12:25:00|10508.5|10507|10509.5|10507.5|10509.5|10508|10508.5|10507|2984
1696595400000|2023-10-06 12:30:00|10507|10505|10503.5|10502|10508.5|10507|10503.5|10502|14524
1696595700000|2023-10-06 12:35:00|10504|10502.5|10505|10503.5|10505.5|10504|10503|10501.5|8386
1696596000000|2023-10-06 12:40:00|10505.5|10504|10505.5|10504|10506.5|10505|10505|10503.5|8927
1696596300000|2023-10-06 12:45:00|10506|10504.5|10505.5|10504|10506|10504.5|10505|10503.5|2918
1696596600000|2023-10-06 12:50:00|10506|10504.5|10505|10503.5|10506|10504.5|10504.5|10503|3760
1696596900000|2023-10-06 12:55:00|10504.5|10503|10506.5|10505|10506.5|10505|10504|10502.5|4737
1696597200000|2023-10-06 13:00:00|10506|10504.5|10507.5|10506|10508|10506.5|10506|10504.5|5625
1696597500000|2023-10-06 13:05:00|10508|10506.5|10508.5|10507|10509|10507.5|10507.5|10506|6896
1696597800000|2023-10-06 13:10:00|10508|10506.5|10508.5|10507|10509|10507.5|10508|10506.5|5241
1696598100000|2023-10-06 13:15:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|3952
1696598400000|2023-10-06 13:20:00|10509|10507.5|10509|10507.5|10509|10507.5|10508|10506.5|4676
1696598700000|2023-10-06 13:25:00|10509.5|10508|10508|10506.5|10509.5|10508|10507.5|10506|4880
1696599000000|2023-10-06 13:30:00|10508.5|10507|10508|10506.5|10509|10507.5|10508|10506.5|4750
1696599300000|2023-10-06 13:35:00|10507.5|10506|10508|10506.5|10508.5|10507|10507.5|10506|7241
1696599600000|2023-10-06 13:40:00|10508.5|10507|10509|10507.5|10509|10507.5|10508|10506.5|1904
1696599900000|2023-10-06 13:45:00|10509.5|10508|10509.5|10508|10510|10508.5|10509|10507.5|6428
1696600200000|2023-10-06 13:50:00|10509|10507.5|10510|10508.5|10510|10508.5|10509|10507.5|1276
1696600500000|2023-10-06 13:55:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|5242
1696600800000|2023-10-06 14:00:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|2565
1696601100000|2023-10-06 14:05:00|10511|10509.5|10511|10509.5|10511|10509.5|10510.5|10509|4504
1696601400000|2023-10-06 14:10:00|||||||||1559
1696601700000|2023-10-06 14:15:00|||||||||1408
1696602000000|2023-10-06 14:20:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|1904
1696602300000|2023-10-06 14:25:00|10511|10509.5|10511|10509.5|10511|10509.5|10510.5|10509|6252
1696602600000|2023-10-06 14:30:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|2200
1696602900000|2023-10-06 14:35:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|2008
1696603200000|2023-10-06 14:40:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|918
1696603500000|2023-10-06 14:45:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|1604
1696603800000|2023-10-06 14:50:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|2538
1696604100000|2023-10-06 14:55:00|10511|10509.5|10511|10509.5|10511.5|10509.5|10511|10509|770
1696604400000|2023-10-06 15:00:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|1923
1696604700000|2023-10-06 15:05:00|10511|10509.5|10511|10509.5|10511.5|10509.5|10511|10509.5|1028
1696605000000|2023-10-06 15:10:00|10510.5|10509|10511.5|10510|10511.5|10510|10510.5|10509|2752
1696605300000|2023-10-06 15:15:00|||||||||1557
1696605600000|2023-10-06 15:20:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|904
1696605900000|2023-10-06 15:25:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|1310
1696606200000|2023-10-06 15:30:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|1188
1696606500000|2023-10-06 15:35:00|10511|10509.5|10511|10509.5|10511.5|10510|10511|10509.5|5003
1696606800000|2023-10-06 15:40:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|4210
1696607100000|2023-10-06 15:45:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|895
1696607400000|2023-10-06 15:50:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|1104
1696607700000|2023-10-06 15:55:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|867
1696608000000|2023-10-06 16:00:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|448
1696608300000|2023-10-06 16:05:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|764
1696608600000|2023-10-06 16:10:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|955
1696608900000|2023-10-06 16:15:00|10510|10508.5|10510.5|10509|10510.5|10509|10510|10508.5|860
1696609200000|2023-10-06 16:20:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|458
1696609500000|2023-10-06 16:25:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|736
1696609800000|2023-10-06 16:30:00|10510.5|10509|10510|10508|10510.5|10509|10510|10508|671
1696610100000|2023-10-06 16:35:00|10509.5|10508.5|10510|10508.5|10510|10508.5|10509.5|10508.5|74
1696610400000|2023-10-06 16:40:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|528
1696610700000|2023-10-06 16:45:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|249
1696611000000|2023-10-06 16:50:00|||||||||477
1696611300000|2023-10-06 16:55:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|1007
1696611600000|2023-10-06 17:00:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|340
1696611900000|2023-10-06 17:05:00|||||||||81
1696612200000|2023-10-06 17:10:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|70
1696612500000|2023-10-06 17:15:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|80
1696612800000|2023-10-06 17:20:00|||||||||2
1696613100000|2023-10-06 17:25:00|||||||||15
1696613400000|2023-10-06 17:30:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|10
1696614000000|2023-10-06 17:40:00|||||||||74
1696614600000|2023-10-06 17:50:00|||||||||13
1696614900000|2023-10-06 17:55:00|||||||||57
1696615800000|2023-10-06 18:10:00|||||||||1
1696616700000|2023-10-06 18:25:00|10510|10508.5|10510|10508|10510|10508.5|10509.5|10508|148
1696617000000|2023-10-06 18:30:00|10509.5|10508.5|10509.5|10508|10509.5|10508.5|10509.5|10508|33
1696617300000|2023-10-06 18:35:00|||||||||21
1696617600000|2023-10-06 18:40:00|||||||||37
1696617900000|2023-10-06 18:45:00|||||||||1
1696618200000|2023-10-06 18:50:00|||||||||38
1696618500000|2023-10-06 18:55:00|||||||||79
1696619100000|2023-10-06 19:05:00|||||||||1
1696619700000|2023-10-06 19:15:00|||||||||5
1696620000000|2023-10-06 19:20:00|||||||||60
1696620300000|2023-10-06 19:25:00|||||||||1
1696620600000|2023-10-06 19:30:00|||||||||6
1696620900000|2023-10-06 19:35:00|||||||||18
1696621200000|2023-10-06 19:40:00|||||||||38
1696621500000|2023-10-06 19:45:00||10507.5||10508||10508||10507.5|48
1696621800000|2023-10-06 19:50:00|||||||||55
1696622100000|2023-10-06 19:55:00|10510|10508.5|10510|10508|10510|10508.5|10510|10508|514
1696810500000|2023-10-09 00:15:00|10513|10511.5|10512.5|10511|10514|10512.5|10511.5|10510|1195
1696810800000|2023-10-09 00:20:00|10512|10510.5|10512.5|10510.5|10513|10511.5|10512|10510.5|81
1696811100000|2023-10-09 00:25:00|10512|10511|10511.5|10510|10512|10511|10511.5|10510|170
1696811400000|2023-10-09 00:30:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|123
1696811700000|2023-10-09 00:35:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|19
1696812000000|2023-10-09 00:40:00|10512.5||10512||10512.5||10512||47
1696812300000|2023-10-09 00:45:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|86
1696812600000|2023-10-09 00:50:00|10512.5|10511|10512.5|10511|10513|10511.5|10512.5|10511|92
1696812900000|2023-10-09 00:55:00|10513|10511.5|10512.5|10511|10513|10511.5|10512.5|10511|46
1696813200000|2023-10-09 01:00:00|10513|10511.5|10512.5|10511|10513|10511.5|10512.5|10511|25
1696813500000|2023-10-09 01:05:00|||||||||14
1696814100000|2023-10-09 01:15:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|11
1696814400000|2023-10-09 01:20:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|76
1696815600000|2023-10-09 01:40:00|||||||||195
1696815900000|2023-10-09 01:45:00|||||||||3
1696816500000|2023-10-09 01:55:00|10514|10512.5|10514|10512|10514|10512.5|10514|10512|77
1696816800000|2023-10-09 02:00:00|10513.5|10512.5|10514|10512.5|10514|10512.5|10513.5|10512|118
1696817100000|2023-10-09 02:05:00|10514.5||10514.5||10514.5||10514.5||18
1696817400000|2023-10-09 02:10:00|10514|10513|10514.5|10513|10514.5|10513|10514|10512.5|71
1696817700000|2023-10-09 02:15:00|||||||||281
1696818000000|2023-10-09 02:20:00|||||||||3
1696818300000|2023-10-09 02:25:00|||||||||293
1696819800000|2023-10-09 02:50:00|||||||||1
1696820400000|2023-10-09 03:00:00|||||||||200
1696820700000|2023-10-09 03:05:00|||||||||1
1696821000000|2023-10-09 03:10:00|||||||||1
1696821600000|2023-10-09 03:20:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|82
1696822200000|2023-10-09 03:30:00|||||||||1
1696822800000|2023-10-09 03:40:00|||||||||34
1696823700000|2023-10-09 03:55:00|10514.5|10513|10514.5|10513|10514.5|10513|10514|10512.5|91
1696824300000|2023-10-09 04:05:00|||||||||5
1696824600000|2023-10-09 04:10:00|||||||||27
1696824900000|2023-10-09 04:15:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|38
1696825200000|2023-10-09 04:20:00|||||||||4
1696825500000|2023-10-09 04:25:00|10513.5|10512|10513.5|10512|10514|10512|10513.5|10512|40
1696826400000|2023-10-09 04:40:00|||||||||47
1696827300000|2023-10-09 04:55:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|86
1696827600000|2023-10-09 05:00:00|||||||||28
1696828200000|2023-10-09 05:10:00||10511.5||10512||10512||10511.5|6
1696828500000|2023-10-09 05:15:00|||||||||2
1696828800000|2023-10-09 05:20:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|24
1696829100000|2023-10-09 05:25:00|||||||||124
1696829400000|2023-10-09 05:30:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|455
1696829700000|2023-10-09 05:35:00|10514.5|10513|10515|10513.5|10515|10513.5|10514|10512.5|752
1696830000000|2023-10-09 05:40:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|815
1696830300000|2023-10-09 05:45:00|10515.5|10514|10516|10514.5|10516.5|10515|10515.5|10514|1162
1696830600000|2023-10-09 05:50:00|10516.5|10515|10516.5|10514.5|10516.5|10515|10516|10514.5|494
1696830900000|2023-10-09 05:55:00|10516|10515|10516|10514.5|10516.5|10515|10516|10514.5|198
1696831200000|2023-10-09 06:00:00|10515.5|10514|10515|10513.5|10515.5|10514|10514.5|10513|1447
1696831500000|2023-10-09 06:05:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|699
1696831800000|2023-10-09 06:10:00|10516.5|10515|10518.5|10517|10518.5|10517|10516|10514.5|3208
1696832100000|2023-10-09 06:15:00|10518|10516.5|10519|10517.5|10519.5|10518|10518|10516.5|2903
1696832400000|2023-10-09 06:20:00|10519.5|10518|10519.5|10518|10519.5|10518|10519|10517.5|953
1696832700000|2023-10-09 06:25:00|10520|10518.5|10520|10518.5|10520.5|10519|10519.5|10518|1905
1696833000000|2023-10-09 06:30:00|||||||||1130
1696833300000|2023-10-09 06:35:00|10520.5|10519|10520.5|10519|10520.5|10519|10520|10518.5|2080
1696833600000|2023-10-09 06:40:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|3145
1696833900000|2023-10-09 06:45:00|10520|10518.5|10518.5|10517|10521|10519.5|10518.5|10517|5812
1696834200000|2023-10-09 06:50:00|10518|10516.5|10518|10516.5|10519|10517.5|10518|10516.5|2587
1696834500000|2023-10-09 06:55:00|10517.5|10516|10517.5|10516|10518.5|10517|10517.5|10516|1769
1696834800000|2023-10-09 07:00:00|10517|10515.5|10519|10517.5|10519.5|10518|10517|10515.5|4326
1696835100000|2023-10-09 07:05:00|10519.5|10518|10520.5|10519|10521|10519.5|10519.5|10518|3351
1696835400000|2023-10-09 07:10:00|10521|10519.5|10520.5|10519|10521.5|10520|10520|10518.5|14696
1696835700000|2023-10-09 07:15:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|5016
1696836000000|2023-10-09 07:20:00|10520.5|10519|10520|10518.5|10521|10519.5|10519.5|10518|2970
1696836300000|2023-10-09 07:25:00|10520.5|10519|10520.5|10519|10521|10519.5|10520|10518.5|5438
1696836600000|2023-10-09 07:30:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|5870
1696836900000|2023-10-09 07:35:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|3151
1696837200000|2023-10-09 07:40:00|10520.5|10519|10520|10518.5|10521|10519.5|10519.5|10518|3004
1696837500000|2023-10-09 07:45:00|10519.5|10518|10520|10518.5|10520.5|10518.5|10519.5|10518|933
1696837800000|2023-10-09 07:50:00|10519.5|10518|10518.5|10517|10519.5|10518|10518.5|10517|2226
1696838100000|2023-10-09 07:55:00|||||||||1167
1696838400000|2023-10-09 08:00:00|10519|10517.5|10518|10516.5|10519|10517.5|10518|10516.5|1963
1696838700000|2023-10-09 08:05:00|10518.5|10517|10518|10516.5|10519|10517.5|10518|10516.5|6855
1696839000000|2023-10-09 08:10:00|10518.5|10517|10518.5|10517|10519|10517.5|10518|10516.5|8791
1696839300000|2023-10-09 08:15:00|10518|10516.5|10518|10516.5|10518.5|10517|10517.5|10516|2828
1696839600000|2023-10-09 08:20:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|2404
1696839900000|2023-10-09 08:25:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|1851
1696840200000|2023-10-09 08:30:00|10518|10516.5|10517|10515.5|10518|10516.5|10517|10515.5|4360
1696840500000|2023-10-09 08:35:00|||||||||650
1696840800000|2023-10-09 08:40:00|10517.5|10516|10517|10515.5|10517.5|10516|10516.5|10515|2303
1696841100000|2023-10-09 08:45:00|10516.5|10515|10516.5|10515|10517|10515.5|10516|10514.5|5151
1696841400000|2023-10-09 08:50:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|1266
1696841700000|2023-10-09 08:55:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|2035
1696842000000|2023-10-09 09:00:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|1272
1696842300000|2023-10-09 09:05:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|2750
1696842600000|2023-10-09 09:10:00|||||||||1344
1696842900000|2023-10-09 09:15:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|1554
1696843200000|2023-10-09 09:20:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|1345
1696843500000|2023-10-09 09:25:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|3669
1696843800000|2023-10-09 09:30:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|2402
1696844100000|2023-10-09 09:35:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|705
1696844400000|2023-10-09 09:40:00|10516.5|10515|10516|10514.5|10517|10515.5|10516|10514.5|1720
1696844700000|2023-10-09 09:45:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|936
1696845000000|2023-10-09 09:50:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|1927
1696845300000|2023-10-09 09:55:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|3058
1696845600000|2023-10-09 10:00:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|2305
1696845900000|2023-10-09 10:05:00|10516.5|10515|10516.5|10515|10517|10515.5|10516.5|10515|3159
1696846200000|2023-10-09 10:10:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|256
1696846500000|2023-10-09 10:15:00|||||||||88
1696846800000|2023-10-09 10:20:00|||||||||426
1696847100000|2023-10-09 10:25:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|3401
1696847400000|2023-10-09 10:30:00|||||||||776
1696847700000|2023-10-09 10:35:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|2209
1696848000000|2023-10-09 10:40:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|825
1696848300000|2023-10-09 10:45:00|10516.5|10515|10517|10515.5|10517|10515.5|10516.5|10515|1410
1696848600000|2023-10-09 10:50:00|10516.5|10515|10516|10514.5|10517|10515.5|10516|10514.5|1502
1696848900000|2023-10-09 10:55:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|1899
1696849200000|2023-10-09 11:00:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|2398
1696849500000|2023-10-09 11:05:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|1709
1696849800000|2023-10-09 11:10:00|10515|10513.5|10515|10513.5|10515.5|10514|10515|10513.5|1450
1696850100000|2023-10-09 11:15:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|2259
1696850400000|2023-10-09 11:20:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|2011
1696850700000|2023-10-09 11:25:00||10513||10513.5||10513.5||10513|730
1696851000000|2023-10-09 11:30:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|980
1696851300000|2023-10-09 11:35:00|10516|10514.5|10516|10514.5|10516|10514.5|10515.5|10514|1907
1696851600000|2023-10-09 11:40:00|||||||||384
1696851900000|2023-10-09 11:45:00|||||||||913
1696852200000|2023-10-09 11:50:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|999
1696852500000|2023-10-09 11:55:00|||||||||200
1696852800000|2023-10-09 12:00:00|||||||||99
1696853100000|2023-10-09 12:05:00|||||||||2347
1696853400000|2023-10-09 12:10:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|1563
1696853700000|2023-10-09 12:15:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|1521
1696854000000|2023-10-09 12:20:00|10517.5|10516|10517.5|10516|10517.5|10516|10517|10515.5|5071
1696854300000|2023-10-09 12:25:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|1530
1696854600000|2023-10-09 12:30:00|10517.5|10516|10518.5|10517|10518.5|10517|10517.5|10516|2327
1696854900000|2023-10-09 12:35:00|10519|10517.5|10519|10517.5|10519|10517.5|10518.5|10517|3680
1696855200000|2023-10-09 12:40:00|||||||||2142
1696855500000|2023-10-09 12:45:00|10519.5|10518|10519.5|10518|10519.5|10518|10519|10517.5|1976
1696855800000|2023-10-09 12:50:00|||||||||988
1696856100000|2023-10-09 12:55:00|10519|10517.5|10520.5|10519|10520.5|10519|10519|10517.5|8252
1696856400000|2023-10-09 13:00:00|10520|10518.5|10520|10518.5|10521|10519.5|10520|10518.5|3819
1696856700000|2023-10-09 13:05:00|10519.5|10518|10519.5|10518|10520|10518.5|10519|10517.5|4145
1696857000000|2023-10-09 13:10:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|1296
1696857300000|2023-10-09 13:15:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|1775
1696857600000|2023-10-09 13:20:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|640
1696857900000|2023-10-09 13:25:00|||||||||138
1696858200000|2023-10-09 13:30:00|10519.5|10518|10519.5|10518|10519.5|10518|10519|10517.5|5765
1696858500000|2023-10-09 13:35:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|2040
1696858800000|2023-10-09 13:40:00|10519|10517.5|10519.5|10518|10520|10518.5|10519|10517.5|4608
1696859100000|2023-10-09 13:45:00|||||||||5519
1696859400000|2023-10-09 13:50:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518|3129
1696859700000|2023-10-09 13:55:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|1413
1696860000000|2023-10-09 14:00:00|10520.5|10519|10522|10520.5|10522|10520.5|10520.5|10519|1595
1696860300000|2023-10-09 14:05:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|1712
1696860600000|2023-10-09 14:10:00|10522.5|10521|10523.5|10522|10523.5|10522|10522.5|10521|3912
1696860900000|2023-10-09 14:15:00|10524|10522.5|10523.5|10522|10524|10522.5|10523.5|10522|2754
1696861200000|2023-10-09 14:20:00|10524|10522.5|10525.5|10524|10525.5|10524|10524|10522.5|7813
1696861500000|2023-10-09 14:25:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|4605
1696861800000|2023-10-09 14:30:00|10525.5|10524|10527|10525.5|10527|10525.5|10525.5|10524|5841
1696862100000|2023-10-09 14:35:00|10526.5|10525|10527|10525.5|10527.5|10526|10526.5|10525|4931
1696862400000|2023-10-09 14:40:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|2473
1696862700000|2023-10-09 14:45:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|1733
1696863000000|2023-10-09 14:50:00|10528|10526.5|10529|10527.5|10529.5|10528|10528|10526.5|3408
1696863300000|2023-10-09 14:55:00|10529.5|10528|10529|10527.5|10529.5|10528|10529|10527.5|2175
1696863600000|2023-10-09 15:00:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|3803
1696863900000|2023-10-09 15:05:00|10529|10527.5|10528|10526.5|10529|10527.5|10528|10526.5|2767
1696864200000|2023-10-09 15:10:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|4034
1696864500000|2023-10-09 15:15:00|10529.5|10528|10529|10527.5|10529.5|10528|10529|10527.5|4002
1696864800000|2023-10-09 15:20:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10528|3660
1696865100000|2023-10-09 15:25:00|10530|10528.5|10530.5|10529|10530.5|10529|10529.5|10528|7322
1696865400000|2023-10-09 15:30:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|3893
1696865700000|2023-10-09 15:35:00|||||||||1034
1696866000000|2023-10-09 15:40:00|10531.5|10530|10531.5|10530|10531.5|10530|10531|10529.5|4134
1696866300000|2023-10-09 15:45:00|10531|10529.5|10530.5|10529|10531|10529.5|10530.5|10529|743
1696866600000|2023-10-09 15:50:00|||||||||260
1696866900000|2023-10-09 15:55:00|10530|10528.5|10530|10528.5|10530.5|10529|10530|10528.5|1082
1696867200000|2023-10-09 16:00:00|||||||||102
1696867500000|2023-10-09 16:05:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|467
1696867800000|2023-10-09 16:10:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|1262
1696868100000|2023-10-09 16:15:00||10527||10527.5||10527.5||10527|178
1696868400000|2023-10-09 16:20:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|273
1696868700000|2023-10-09 16:25:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10527.5|717
1696869000000|2023-10-09 16:30:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|356
1696869300000|2023-10-09 16:35:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|245
1696869600000|2023-10-09 16:40:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|286
1696869900000|2023-10-09 16:45:00|||||||||115
1696870200000|2023-10-09 16:50:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|270
1696870500000|2023-10-09 16:55:00|||||||||358
1696871100000|2023-10-09 17:05:00|||||||||24
1696871400000|2023-10-09 17:10:00|||||||||6
1696871700000|2023-10-09 17:15:00|||||||||1
1696872000000|2023-10-09 17:20:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10528|45
1696872300000|2023-10-09 17:25:00|||||||||6
1696872600000|2023-10-09 17:30:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|558
1696872900000|2023-10-09 17:35:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|390
1696873200000|2023-10-09 17:40:00|10530.5|10529|10530.5|10529|10530.5|10529|10530|10528.5|705
1696873500000|2023-10-09 17:45:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|343
1696873800000|2023-10-09 17:50:00|||||||||173
1696874100000|2023-10-09 17:55:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10528|538
1696874400000|2023-10-09 18:00:00|||||||||47
1696874700000|2023-10-09 18:05:00|10529|10527.5|10529|10527.5|10529.5|10527.5|10529|10527.5|284
1696875000000|2023-10-09 18:10:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|413
1696875300000|2023-10-09 18:15:00||10527||10527.5||10527.5||10527|130
1696875900000|2023-10-09 18:25:00|||||||||1
1696876800000|2023-10-09 18:40:00|||||||||49
1696877100000|2023-10-09 18:45:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|129
1696877400000|2023-10-09 18:50:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527|238
1696877700000|2023-10-09 18:55:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|1059
1696878000000|2023-10-09 19:00:00|10529.5|10528|10529|10527.5|10529.5|10528|10529|10527.5|277
1696878600000|2023-10-09 19:10:00|10529.5|10528|10529.5|10528|10529.5|10528|10529|10527.5|75
1696878900000|2023-10-09 19:15:00|||||||||54
1696879200000|2023-10-09 19:20:00|||||||||37
1696879500000|2023-10-09 19:25:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|123
1696879800000|2023-10-09 19:30:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|55
1696880100000|2023-10-09 19:35:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10528|66
1696880400000|2023-10-09 19:40:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528.5|83
1696880700000|2023-10-09 19:45:00|10530.5|10529|10530.5|10529|10530.5|10529|10530|10528.5|236
1696881000000|2023-10-09 19:50:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|134
1696881300000|2023-10-09 19:55:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|261
1696896900000|2023-10-10 00:15:00|10529.5|10527.5|10532|10530.5|10533|10531.5|10529.5|10527.5|1046
1696897200000|2023-10-10 00:20:00|10531.5|10530|10530.5|10529|10531.5|10530|10530.5|10528.5|202
1696897500000|2023-10-10 00:25:00|10531|10528.5|10531.5|10530|10531.5|10530|10530.5|10528.5|125
1696897800000|2023-10-10 00:30:00|10531|10529.5|10531|10529.5|10531|10530|10530.5|10529|71
1696898100000|2023-10-10 00:35:00|10530.5|10529|10531.5|10530|10531.5|10530|10530.5|10529|26
1696898400000|2023-10-10 00:40:00|10531|10529.5|10530.5|10529|10531|10530|10530.5|10529|20
1696898700000|2023-10-10 00:45:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|76
1696899000000|2023-10-10 00:50:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|27
1696899300000|2023-10-10 00:55:00|10531.5|10530|10531.5|10530|10531.5|10530|10531|10529.5|38
1696899600000|2023-10-10 01:00:00|10531|10529.5|10531|10529.5|10531.5|10530|10531|10529.5|80
1696899900000|2023-10-10 01:05:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|25
1696900200000|2023-10-10 01:10:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|28
1696900500000|2023-10-10 01:15:00|10531.5|10530|10531.5|10530|10531.5|10530|10531|10529.5|82
1696901100000|2023-10-10 01:25:00||10529.5||10530||10530||10529.5|67
1696901400000|2023-10-10 01:30:00|10531|10529.5|10531.5|10530|10531.5|10530|10531|10529.5|322
1696901700000|2023-10-10 01:35:00|10531|10529.5|10531|10529.5|10531|10529.5|10530.5|10529|31
1696902000000|2023-10-10 01:40:00|10530.5|10529|10531|10529|10531|10529.5|10530.5|10529|82
1696902300000|2023-10-10 01:45:00|10530.5|10528.5|10530|10528.5|10530.5|10529|10530|10528.5|4
1696902600000|2023-10-10 01:50:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10528|377
1696902900000|2023-10-10 01:55:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10528|168
1696903200000|2023-10-10 02:00:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|14
1696903500000|2023-10-10 02:05:00||10528||10528.5||10528.5||10528|5
1696903800000|2023-10-10 02:10:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|80
1696904400000|2023-10-10 02:20:00|||||||||16
1696904700000|2023-10-10 02:25:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|142
1696905000000|2023-10-10 02:30:00|||||||||6
1696905300000|2023-10-10 02:35:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|32
1696905900000|2023-10-10 02:45:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|20
1696906200000|2023-10-10 02:50:00|10531|10529.5|10531|10529.5|10531|10529.5|10530.5|10529|121
1696906800000|2023-10-10 03:00:00||10529||10529.5||10529.5||10529|1
1696907100000|2023-10-10 03:05:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|43
1696907400000|2023-10-10 03:10:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|4
1696908600000|2023-10-10 03:30:00|10530.5|10529|10530.5|10529|10530.5|10529|10530|10528.5|41
1696908900000|2023-10-10 03:35:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|61
1696909200000|2023-10-10 03:40:00|||||||||76
1696909500000|2023-10-10 03:45:00||10528.5||10529||10529||10528.5|21
1696909800000|2023-10-10 03:50:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|53
1696910100000|2023-10-10 03:55:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10528|44
1696910400000|2023-10-10 04:00:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|37
1696910700000|2023-10-10 04:05:00|||||||||2
1696911000000|2023-10-10 04:10:00|||||||||1
1696911600000|2023-10-10 04:20:00|||||||||3
1696911900000|2023-10-10 04:25:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|74
1696912200000|2023-10-10 04:30:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|321
1696912500000|2023-10-10 04:35:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|665
1696912800000|2023-10-10 04:40:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|26
1696913100000|2023-10-10 04:45:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|211
1696913400000|2023-10-10 04:50:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|68
1696913700000|2023-10-10 04:55:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|53
1696914000000|2023-10-10 05:00:00|||||||||127
1696914300000|2023-10-10 05:05:00|||||||||2
1696914600000|2023-10-10 05:10:00|||||||||1
1696914900000|2023-10-10 05:15:00|||||||||64
1696915200000|2023-10-10 05:20:00|||||||||1
1696915800000|2023-10-10 05:30:00||10525.5||10526||10526||10525.5|29
1696916100000|2023-10-10 05:35:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|69
1696916400000|2023-10-10 05:40:00|||||||||92
1696916700000|2023-10-10 05:45:00|||||||||110
1696917000000|2023-10-10 05:50:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|1133
1696917300000|2023-10-10 05:55:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|139
1696917600000|2023-10-10 06:00:00|10527|10525.5|10528|10526.5|10528.5|10527|10527|10525.5|1762
1696917900000|2023-10-10 06:05:00|10528.5|10527|10528|10526.5|10528.5|10527|10527.5|10526|1916
1696918200000|2023-10-10 06:10:00|10527.5|10526|10527|10525.5|10528|10526.5|10526.5|10525|1456
1696918500000|2023-10-10 06:15:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|723
1696918800000|2023-10-10 06:20:00|10526|10524.5|10526.5|10525|10527|10525.5|10526|10524.5|3028
1696919100000|2023-10-10 06:25:00|10526|10524.5|10527.5|10526|10528|10526.5|10526|10524.5|2244
1696919400000|2023-10-10 06:30:00|10527|10525.5|10527.5|10526|10528|10526.5|10526.5|10525|2159
1696919700000|2023-10-10 06:35:00|10528|10526.5|10527|10525.5|10528|10526.5|10527|10525.5|1805
1696920000000|2023-10-10 06:40:00|10526.5|10525|10524.5|10523|10527|10525.5|10524|10522.5|4592
1696920300000|2023-10-10 06:45:00|10524|10522.5|10525.5|10524|10525.5|10524|10524|10522.5|3855
1696920600000|2023-10-10 06:50:00|10526|10524.5|10526|10524.5|10526|10524.5|10525.5|10524|1298
1696920900000|2023-10-10 06:55:00|10525.5|10524|10524.5|10523|10525.5|10524|10524.5|10523|1121
1696921200000|2023-10-10 07:00:00|10525|10523.5|10527|10525.5|10527|10525.5|10524.5|10523|3142
1696921500000|2023-10-10 07:05:00|10526.5|10525|10527|10525.5|10527.5|10525.5|10526|10524.5|3789
1696921800000|2023-10-10 07:10:00|10526.5|10525|10523.5|10522|10526.5|10525|10523.5|10522|5708
1696922100000|2023-10-10 07:15:00|10524|10522.5|10523|10521.5|10524|10522.5|10523|10521.5|5402
1696922400000|2023-10-10 07:20:00|10523.5|10522|10524|10522.5|10524|10522.5|10523|10522|4872
1696922700000|2023-10-10 07:25:00|10523.5|10522|10524|10522.5|10524|10522.5|10523|10521.5|4072
1696923000000|2023-10-10 07:30:00|10524.5|10523|10524.5|10523|10525|10523.5|10524.5|10523|1478
1696923300000|2023-10-10 07:35:00|10524|10522.5|10523|10521.5|10524.5|10522.5|10523|10521.5|2989
1696923600000|2023-10-10 07:40:00|10523.5|10522|10524|10522.5|10524.5|10523|10523|10521.5|7321
1696923900000|2023-10-10 07:45:00|10523.5|10522|10523.5|10522|10524|10522.5|10523.5|10522|4131
1696924200000|2023-10-10 07:50:00|10523|10521.5|10522.5|10521|10523.5|10522|10522|10520.5|3708
1696924500000|2023-10-10 07:55:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|3206
1696924800000|2023-10-10 08:00:00|10522|10520.5|10523|10521.5|10523.5|10522|10522|10520.5|4806
1696925100000|2023-10-10 08:05:00|10522.5|10521|10523.5|10522|10523.5|10522|10522.5|10521|4578
1696925400000|2023-10-10 08:10:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521|2477
1696925700000|2023-10-10 08:15:00|10522.5|10521|10522.5|10521|10523|10521.5|10522.5|10521|2693
1696926000000|2023-10-10 08:20:00|10523|10521.5|10523|10521.5|10523.5|10522|10522.5|10521|3759
1696926300000|2023-10-10 08:25:00|10522.5|10521|10523.5|10522|10523.5|10522|10522.5|10521|3244
1696926600000|2023-10-10 08:30:00|10523|10521.5|10524|10522.5|10524|10522.5|10523|10521.5|825
1696926900000|2023-10-10 08:35:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|2731
1696927200000|2023-10-10 08:40:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|4600
1696927500000|2023-10-10 08:45:00|10523.5|10522|10523.5|10522|10523.5|10522|10523|10521.5|3377
1696927800000|2023-10-10 08:50:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|4126
1696928100000|2023-10-10 08:55:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|2516
1696928400000|2023-10-10 09:00:00|10522.5|10521|10523|10521.5|10523|10521.5|10522.5|10521|1238
1696928700000|2023-10-10 09:05:00|10523.5|10522|10523.5|10522|10523.5|10522|10522.5|10521|2718
1696929000000|2023-10-10 09:10:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|4422
1696929300000|2023-10-10 09:15:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521|3481
1696929600000|2023-10-10 09:20:00|10522.5|10521|10522|10520.5|10523|10521.5|10522|10520.5|2565
1696929900000|2023-10-10 09:25:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|4287
1696930200000|2023-10-10 09:30:00|10521.5|10520|10521.5|10520|10521.5|10520|10521|10519.5|5317
1696930500000|2023-10-10 09:35:00|10522|10520.5|10522|10520.5|10522.5|10521|10521.5|10520|3942
1696930800000|2023-10-10 09:40:00|10522.5|10521|10521.5|10520|10522.5|10521|10521.5|10520|2527
1696931100000|2023-10-10 09:45:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|3281
1696931400000|2023-10-10 09:50:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|3493
1696931700000|2023-10-10 09:55:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|7037
1696932000000|2023-10-10 10:00:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|3868
1696932300000|2023-10-10 10:05:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|1418
1696932600000|2023-10-10 10:10:00|10520.5|10519|10520.5|10519|10520.5|10519|10520|10518.5|3430
1696932900000|2023-10-10 10:15:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|2440
1696933200000|2023-10-10 10:20:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|3815
1696933500000|2023-10-10 10:25:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|3960
1696933800000|2023-10-10 10:30:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|489
1696934100000|2023-10-10 10:35:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|8814
1696934400000|2023-10-10 10:40:00|10521|10519.5|10521|10519.5|10521.5|10519.5|10521|10519.5|2592
1696934700000|2023-10-10 10:45:00||10519||10519.5||10519.5||10519|908
1696935000000|2023-10-10 10:50:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|3421
1696935300000|2023-10-10 10:55:00|10521.5|10520|10520|10518.5|10521.5|10520|10520|10518.5|2298
1696935600000|2023-10-10 11:00:00|10520.5|10519|10520|10518.5|10520.5|10519|10519.5|10518|3752
1696935900000|2023-10-10 11:05:00|10519.5|10518|10519|10517.5|10519.5|10518|10519|10517.5|3557
1696936200000|2023-10-10 11:10:00|10518.5|10517|10518.5|10517|10519|10517.5|10518.5|10517|5184
1696936500000|2023-10-10 11:15:00|10519|10517.5|10518.5|10517|10519|10517.5|10518.5|10517|4818
1696936800000|2023-10-10 11:20:00|10518|10516.5|10518|10516.5|10518.5|10517|10517.5|10516|2902
1696937100000|2023-10-10 11:25:00|10517.5|10516|10518|10516.5|10518|10516.5|10517|10515.5|3605
1696937400000|2023-10-10 11:30:00|10518.5|10517|10518.5|10517|10518.5|10517|10518|10516.5|2754
1696937700000|2023-10-10 11:35:00|10518|10516.5|10519|10517.5|10519|10517.5|10518|10516.5|2513
1696938000000|2023-10-10 11:40:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|2005
1696938300000|2023-10-10 11:45:00|||||||||1682
1696938600000|2023-10-10 11:50:00|10519|10517.5|10518.5|10517|10519|10517.5|10518.5|10517|1587
1696938900000|2023-10-10 11:55:00|10519|10517.5|10519.5|10518|10519.5|10518|10518.5|10517|1629
1696939200000|2023-10-10 12:00:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|2027
1696939500000|2023-10-10 12:05:00|10519|10517.5|10519|10517.5|10519|10517.5|10519|10517.5|548
1696939800000|2023-10-10 12:10:00|||||||||3958
1696940100000|2023-10-10 12:15:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|810
1696940400000|2023-10-10 12:20:00|10519|10517.5|10518.5|10517|10519|10517.5|10518.5|10517|1854
1696940700000|2023-10-10 12:25:00|10519|10517.5|10519|10517.5|10519|10517.5|10519|10517.5|1306
1696941000000|2023-10-10 12:30:00|10519.5|10518|10520|10518.5|10520|10518.5|10519.5|10518|4066
1696941300000|2023-10-10 12:35:00|10520.5|10519|10520.5|10519|10520.5|10519|10520|10518.5|3958
1696941600000|2023-10-10 12:40:00|10521|10519.5|10521.5|10520|10522|10520.5|10521|10519.5|5206
1696941900000|2023-10-10 12:45:00|10522|10520.5|10521|10519.5|10522|10520.5|10520.5|10519|3743
1696942200000|2023-10-10 12:50:00|10521.5|10520|10521.5|10520|10522|10520.5|10521.5|10520|972
1696942500000|2023-10-10 12:55:00|10522|10520.5|10520.5|10519|10522|10520.5|10520|10518.5|6559
1696942800000|2023-10-10 13:00:00|10520|10518.5|10519.5|10518|10520.5|10519|10519|10517.5|4475
1696943100000|2023-10-10 13:05:00|10520|10518.5|10519|10517.5|10520|10518.5|10519|10517.5|5622
1696943400000|2023-10-10 13:10:00|10518.5|10517|10519.5|10518|10520|10518.5|10518.5|10517|5055
1696943700000|2023-10-10 13:15:00|10519|10517.5|10519.5|10518|10520|10518.5|10519|10517.5|3216
1696944000000|2023-10-10 13:20:00|10519|10517.5|10518.5|10517|10519.5|10518|10518.5|10517|3047
1696944300000|2023-10-10 13:25:00|||||||||5657
1696944600000|2023-10-10 13:30:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|1572
1696944900000|2023-10-10 13:35:00|10519|10517.5|10518.5|10517|10519|10517.5|10518.5|10517|4999
1696945200000|2023-10-10 13:40:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516|5837
1696945500000|2023-10-10 13:45:00|10519|10517.5|10518.5|10517|10519.5|10518|10518.5|10517|4423
1696945800000|2023-10-10 13:50:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517|4875
1696946100000|2023-10-10 13:55:00|10519|10517.5|10519|10517.5|10519.5|10518|10519|10517.5|1708
1696946400000|2023-10-10 14:00:00|10519.5|10518|10519.5|10518|10519.5|10518|10519|10517.5|3613
1696946700000|2023-10-10 14:05:00|10519|10517.5|10520|10518.5|10520|10518.5|10519|10517.5|2343
1696947000000|2023-10-10 14:10:00|10519.5|10518|10520|10518.5|10520|10518.5|10519.5|10518|2463
1696947300000|2023-10-10 14:15:00|10519.5|10518|10519|10517.5|10520|10518.5|10519|10517.5|4454
1696947600000|2023-10-10 14:20:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|2445
1696947900000|2023-10-10 14:25:00|10520|10518.5|10520|10518.5|10520|10518.5|10519.5|10518|2907
1696948200000|2023-10-10 14:30:00|10520.5|10519|10520.5|10519|10520.5|10519|10520|10518.5|2482
1696948500000|2023-10-10 14:35:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|11021
1696948800000|2023-10-10 14:40:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|1342
1696949100000|2023-10-10 14:45:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|2901
1696949400000|2023-10-10 14:50:00|10521.5|10520|10521.5|10520|10522|10520.5|10521|10519.5|2224
1696949700000|2023-10-10 14:55:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|4802
1696950000000|2023-10-10 15:00:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|714
1696950300000|2023-10-10 15:05:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|2466
1696950600000|2023-10-10 15:10:00|10521|10519.5|10522.5|10521|10522.5|10521|10521|10519.5|2145
1696950900000|2023-10-10 15:15:00|10522|10520.5|10522.5|10521|10523|10521.5|10522|10520.5|8205
1696951200000|2023-10-10 15:20:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521|2365
1696951500000|2023-10-10 15:25:00|||||||||10685
1696951800000|2023-10-10 15:30:00|10523.5|10522|10523|10521.5|10523.5|10522|10523|10521.5|3381
1696952100000|2023-10-10 15:35:00|10523.5|10522|10523.5|10522|10523.5|10522|10523|10521.5|3580
1696952400000|2023-10-10 15:40:00|10523|10521.5|10523.5|10522|10524|10522.5|10523|10521.5|1385
1696952700000|2023-10-10 15:45:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|1257
1696953000000|2023-10-10 15:50:00|||||||||751
1696953300000|2023-10-10 15:55:00|10523.5||10523||10523.5||10523||2963
1696953600000|2023-10-10 16:00:00|10522.5|10521|10523|10521.5|10523|10521.5|10522.5|10521|3944
1696953900000|2023-10-10 16:05:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|821
1696954200000|2023-10-10 16:10:00|||||||||197
1696954500000|2023-10-10 16:15:00||10520.5||10521||10521||10520.5|406
1696954800000|2023-10-10 16:20:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|739
1696955100000|2023-10-10 16:25:00|||||||||349
1696955400000|2023-10-10 16:30:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|566
1696955700000|2023-10-10 16:35:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520|721
1696956000000|2023-10-10 16:40:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|389
1696956300000|2023-10-10 16:45:00|||||||||608
1696956600000|2023-10-10 16:50:00|||||||||772
1696956900000|2023-10-10 16:55:00|||||||||83
1696957200000|2023-10-10 17:00:00|10522.5|10521|10521.5|10520|10522.5|10521|10521.5|10520|127
1696957500000|2023-10-10 17:05:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|451
1696957800000|2023-10-10 17:10:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|364
1696958100000|2023-10-10 17:15:00|||||||||14
1696958700000|2023-10-10 17:25:00|||||||||1
1696959000000|2023-10-10 17:30:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|253
1696959300000|2023-10-10 17:35:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|242
1696959600000|2023-10-10 17:40:00|||||||||3
1696959900000|2023-10-10 17:45:00|||||||||21
1696960200000|2023-10-10 17:50:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|349
1696960500000|2023-10-10 17:55:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|102
1696960800000|2023-10-10 18:00:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|37
1696961100000|2023-10-10 18:05:00|||||||||9
1696961400000|2023-10-10 18:10:00|||||||||58
1696961700000|2023-10-10 18:15:00|||||||||2
1696962000000|2023-10-10 18:20:00|||||||||25
1696962300000|2023-10-10 18:25:00|||||||||3
1696962600000|2023-10-10 18:30:00|||||||||1
1696962900000|2023-10-10 18:35:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|88
1696963200000|2023-10-10 18:40:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519.5|184
1696963500000|2023-10-10 18:45:00|10521.5|10520|10521.5|10520|10521.5|10520|10521|10519.5|122
1696963800000|2023-10-10 18:50:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|302
1696964100000|2023-10-10 18:55:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|35
1696964400000|2023-10-10 19:00:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|321
1696964700000|2023-10-10 19:05:00|||||||||30
1696965000000|2023-10-10 19:10:00|||||||||80
1696965300000|2023-10-10 19:15:00|||||||||75
1696965900000|2023-10-10 19:25:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519|85
1696966200000|2023-10-10 19:30:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|81
1696966500000|2023-10-10 19:35:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|103
1696966800000|2023-10-10 19:40:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519.5|303
1696967100000|2023-10-10 19:45:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|135
1696967400000|2023-10-10 19:50:00|||||||||117
1696967700000|2023-10-10 19:55:00|||||||||427
1696983300000|2023-10-11 00:15:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|160
1696983600000|2023-10-11 00:20:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|33
1696983900000|2023-10-11 00:25:00|||||||||6
1696984200000|2023-10-11 00:30:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|85
1696984500000|2023-10-11 00:35:00|||||||||24
1696984800000|2023-10-11 00:40:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|42
1696985100000|2023-10-11 00:45:00|||||||||95
1696985400000|2023-10-11 00:50:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|19
1696986000000|2023-10-11 01:00:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|126
1696987200000|2023-10-11 01:20:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|5
1696987500000|2023-10-11 01:25:00|||||||||1
1696987800000|2023-10-11 01:30:00|10521|10519.5|10520.5|10519|10521|10519.5|10520|10518.5|453
1696988100000|2023-10-11 01:35:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|83
1696988400000|2023-10-11 01:40:00|||||||||3
1696988700000|2023-10-11 01:45:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|61
1696989000000|2023-10-11 01:50:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|218
1696989300000|2023-10-11 01:55:00|||||||||18
1696989600000|2023-10-11 02:00:00|||||||||6
1696989900000|2023-10-11 02:05:00|||||||||401
1696990200000|2023-10-11 02:10:00|||||||||18
1696990500000|2023-10-11 02:15:00|||||||||166
1696990800000|2023-10-11 02:20:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|65
1696991100000|2023-10-11 02:25:00|||||||||106
1696991400000|2023-10-11 02:30:00|||||||||69
1696991700000|2023-10-11 02:35:00|10519.5|10518|10520|10518.5|10520|10518.5|10519.5|10518|72
1696992000000|2023-10-11 02:40:00|||||||||24
1696992300000|2023-10-11 02:45:00|||||||||18
1696992600000|2023-10-11 02:50:00|||||||||6
1696992900000|2023-10-11 02:55:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|34
1696993200000|2023-10-11 03:00:00|||||||||1
1696993500000|2023-10-11 03:05:00|10519|10517.5|10519|10517.5|10519.5|10518|10519|10517.5|261
1696994100000|2023-10-11 03:15:00|||||||||6
1696994700000|2023-10-11 03:25:00|||||||||1
1696995000000|2023-10-11 03:30:00|||||||||1
1696995300000|2023-10-11 03:35:00|||||||||1
1696995600000|2023-10-11 03:40:00|10519.5|10518|10519|10517.5|10519.5|10518|10519|10517.5|198
1696995900000|2023-10-11 03:45:00|||||||||3
1696996200000|2023-10-11 03:50:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|95
1696996500000|2023-10-11 03:55:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|129
1696996800000|2023-10-11 04:00:00|10517.5|10516|10518|10516|10518|10516.5|10517.5|10516|189
1696997100000|2023-10-11 04:05:00|10517.5|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|64
1696997400000|2023-10-11 04:10:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|105
1696997700000|2023-10-11 04:15:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|277
1696998000000|2023-10-11 04:20:00|||||||||14
1696998300000|2023-10-11 04:25:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|60
1696998600000|2023-10-11 04:30:00|10516|10514.5|10516|10514.5|10516.5|10515|10516|10514.5|213
1696998900000|2023-10-11 04:35:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|153
1696999200000|2023-10-11 04:40:00|||||||||133
1696999500000|2023-10-11 04:45:00|||||||||56
1696999800000|2023-10-11 04:50:00|||||||||104
1697000100000|2023-10-11 04:55:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|206
1697000400000|2023-10-11 05:00:00|||||||||19
1697000700000|2023-10-11 05:05:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|30
1697001000000|2023-10-11 05:10:00|||||||||2
1697001300000|2023-10-11 05:15:00|||||||||1
1697001600000|2023-10-11 05:20:00|||||||||37
1697001900000|2023-10-11 05:25:00|||||||||1
1697002200000|2023-10-11 05:30:00|||||||||1
1697002500000|2023-10-11 05:35:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|232
1697002800000|2023-10-11 05:40:00|||||||||258
1697003400000|2023-10-11 05:50:00|10516|10514.5|10516|10514.5|10516|10514.5|10515.5|10514|1319
1697003700000|2023-10-11 05:55:00|10516.5|10515|10516.5|10515|10516.5|10515|10516|10514.5|302
1697004000000|2023-10-11 06:00:00|10517.5|10514|10516.5|10515|10517.5|10515.5|10516|10514|1250
1697004300000|2023-10-11 06:05:00|10517|10514.5|10517|10515.5|10517|10515.5|10516.5|10514.5|260
1697004600000|2023-10-11 06:10:00|10516.5|10515|10516.5|10515|10517|10515.5|10516|10514.5|606
1697004900000|2023-10-11 06:15:00|10517|10515.5|10516.5|10515|10517|10515.5|10516|10514.5|751
1697005200000|2023-10-11 06:20:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|720
1697005500000|2023-10-11 06:25:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|528
1697005800000|2023-10-11 06:30:00|10517|10515.5|10517.5|10516|10517.5|10516|10516.5|10515|870
1697006100000|2023-10-11 06:35:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|1537
1697006400000|2023-10-11 06:40:00|10518.5|10517|10518.5|10517|10519|10517.5|10518|10516.5|1128
1697006700000|2023-10-11 06:45:00|10518|10516.5|10518|10516.5|10518.5|10517|10517.5|10516|1889
1697007000000|2023-10-11 06:50:00|10517.5|10516|10517.5|10516|10517.5|10516|10517|10515.5|1158
1697007300000|2023-10-11 06:55:00|10517|10515.5|10516.5|10515|10517.5|10516|10516.5|10515|1740
1697007600000|2023-10-11 07:00:00|10517|10515.5|10517.5|10516|10519|10517.5|10516.5|10515|6311
1697007900000|2023-10-11 07:05:00|10518|10516.5|10518.5|10517|10518.5|10517|10517.5|10516|2963
1697008200000|2023-10-11 07:10:00|10518|10516.5|10518.5|10517|10518.5|10517|10517.5|10516|1822
1697008500000|2023-10-11 07:15:00|10519|10517.5|10519|10517.5|10519.5|10518|10518.5|10517|4601
1697008800000|2023-10-11 07:20:00|10519.5|10518|10519|10517.5|10519.5|10518|10519|10517.5|4642
1697009100000|2023-10-11 07:25:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|1574
1697009400000|2023-10-11 07:30:00|10517.5|10516|10517|10515.5|10518|10516|10517|10515.5|5492
1697009700000|2023-10-11 07:35:00|10517.5|10516|10517.5|10516|10518|10516.5|10517|10515.5|2728
1697010000000|2023-10-11 07:40:00|10518|10516.5|10520|10518.5|10520.5|10519|10518|10516.5|8617
1697010300000|2023-10-11 07:45:00|10519.5|10518|10521|10519.5|10521|10519.5|10519|10517.5|5776
1697010600000|2023-10-11 07:50:00|10520.5|10519|10520|10518.5|10521|10519.5|10519.5|10518|7464
1697010900000|2023-10-11 07:55:00|10519.5|10518|10519.5|10518|10520|10518.5|10519.5|10518|2702
1697011200000|2023-10-11 08:00:00|10519|10517.5|10521|10519.5|10521|10519.5|10519|10517.5|4413
1697011500000|2023-10-11 08:05:00|10520.5|10519|10520.5|10519|10521|10519.5|10520|10518.5|4065
1697011800000|2023-10-11 08:10:00|10521|10519.5|10521|10519.5|10521|10519.5|10520|10518.5|1813
1697012100000|2023-10-11 08:15:00|10521.5|10520|10521.5|10520|10521.5|10520|10520.5|10519|3647
1697012400000|2023-10-11 08:20:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520|4440
1697012700000|2023-10-11 08:25:00|10521.5|10520|10521.5|10520|10522|10520.5|10521.5|10520|3549
1697013000000|2023-10-11 08:30:00|10522|10520.5|10521.5|10520|10522.5|10521|10521.5|10520|1877
1697013300000|2023-10-11 08:35:00|10522|10520.5|10522|10520.5|10522.5|10521|10521.5|10520|2622
1697013600000|2023-10-11 08:40:00|10521.5|10520|10521.5|10520|10522|10520.5|10521|10519.5|2906
1697013900000|2023-10-11 08:45:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|5502
1697014200000|2023-10-11 08:50:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|4238
1697014500000|2023-10-11 08:55:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|1855
1697014800000|2023-10-11 09:00:00|10522.5|10521|10523.5|10522|10523.5|10522|10522.5|10521|4819
1697015100000|2023-10-11 09:05:00|10523|10521.5|10522.5|10521|10523|10521.5|10522|10520.5|9162
1697015400000|2023-10-11 09:10:00|10523|10521.5|10521.5|10520|10523.5|10522|10521.5|10520|3961
1697015700000|2023-10-11 09:15:00|10521|10519.5|10520.5|10519|10521.5|10520|10520.5|10519|4597
1697016000000|2023-10-11 09:20:00|10520|10518.5|10520.5|10519|10521|10519.5|10520|10518.5|1368
1697016300000|2023-10-11 09:25:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|3621
1697016600000|2023-10-11 09:30:00|10521.5|10520|10521|10519.5|10522|10520.5|10521|10519.5|7103
1697016900000|2023-10-11 09:35:00|10521.5|10520|10521.5|10520|10521.5|10520|10521|10519.5|6065
1697017200000|2023-10-11 09:40:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|872
1697017500000|2023-10-11 09:45:00|10523|10521.5|10522.5|10521|10523.5|10522|10522.5|10521|2831
1697017800000|2023-10-11 09:50:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|2575
1697018100000|2023-10-11 09:55:00|10524|10522.5|10523|10521.5|10524|10522.5|10523|10521.5|2648
1697018400000|2023-10-11 10:00:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|3183
1697018700000|2023-10-11 10:05:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|2196
1697019000000|2023-10-11 10:10:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|1393
1697019300000|2023-10-11 10:15:00|10523|10521.5|10523.5|10522|10524|10522.5|10523|10521.5|1691
1697019600000|2023-10-11 10:20:00|||||||||6277
1697019900000|2023-10-11 10:25:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|1503
1697020200000|2023-10-11 10:30:00|10523.5|10522|10523|10521.5|10523.5|10522|10523|10521.5|4813
1697020500000|2023-10-11 10:35:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|3246
1697020800000|2023-10-11 10:40:00|10524|10522.5|10524|10522.5|10524|10522.5|10523.5|10522|848
1697021100000|2023-10-11 10:45:00|10523.5|10522|10523|10521.5|10523.5|10522|10523|10521.5|2339
1697021400000|2023-10-11 10:50:00|10522.5|10521|10523|10521.5|10523.5|10522|10522.5|10521|1663
1697021700000|2023-10-11 10:55:00|10523.5|10522|10523|10521.5|10523.5|10522|10523|10521.5|1360
1697022000000|2023-10-11 11:00:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|825
1697022300000|2023-10-11 11:05:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|1435
1697022600000|2023-10-11 11:10:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|1629
1697022900000|2023-10-11 11:15:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|1285
1697023200000|2023-10-11 11:20:00|10522.5|10521|10522.5|10521|10522.5|10521|10522|10520.5|3480
1697023500000|2023-10-11 11:25:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|915
1697023800000|2023-10-11 11:30:00|10522.5|10521|10522.5|10521|10522.5|10521|10522|10520.5|2084
1697024100000|2023-10-11 11:35:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|2815
1697024400000|2023-10-11 11:40:00|10521.5|10520|10521.5|10520|10522|10520.5|10521.5|10520|1225
1697024700000|2023-10-11 11:45:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520|585
1697025000000|2023-10-11 11:50:00|10521.5|10520|10521.5|10520|10522|10520.5|10521.5|10520|2824
1697025300000|2023-10-11 11:55:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|4105
1697025600000|2023-10-11 12:00:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|620
1697025900000|2023-10-11 12:05:00|||||||||1014
1697026200000|2023-10-11 12:10:00|10521|10519.5|10520|10518.5|10521|10519.5|10520|10518.5|3490
1697026500000|2023-10-11 12:15:00|||||||||203
1697026800000|2023-10-11 12:20:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|3360
1697027100000|2023-10-11 12:25:00|10519.5|10518|10519.5|10517.5|10519.5|10518|10519|10517.5|6183
1697027400000|2023-10-11 12:30:00|10519|10518|10519.5|10518|10520|10518.5|10517.5|10516|7216
1697027700000|2023-10-11 12:35:00|10520|10518.5|10518.5|10517|10520|10518.5|10518|10516.5|3736
1697028000000|2023-10-11 12:40:00|10518|10516.5|10518.5|10517|10519|10517.5|10517.5|10516|2434
1697028300000|2023-10-11 12:45:00|10518|10516.5|10518.5|10517|10519|10517.5|10517.5|10516|2389
1697028600000|2023-10-11 12:50:00|10519|10517.5|10518|10516.5|10519|10517.5|10518|10516.5|1258
1697028900000|2023-10-11 12:55:00|10518.5|10516|10518.5|10517|10519|10517.5|10517.5|10516|3586
1697029200000|2023-10-11 13:00:00|10518|10516.5|10517.5|10516|10518.5|10517|10517|10515.5|2912
1697029500000|2023-10-11 13:05:00|10518|10516.5|10517|10515.5|10518|10516.5|10517|10515.5|2878
1697029800000|2023-10-11 13:10:00|10517.5|10516|10517.5|10516|10518|10516.5|10517|10515.5|2778
1697030100000|2023-10-11 13:15:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|1071
1697030400000|2023-10-11 13:20:00|10517.5|10516|10517.5|10516|10517.5|10516|10517|10515.5|1596
1697030700000|2023-10-11 13:25:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|1760
1697031000000|2023-10-11 13:30:00|10518|10516.5|10517.5|10516|10518|10516.5|10517|10515.5|3748
1697031300000|2023-10-11 13:35:00|10517|10515.5|10517|10515.5|10517|10516|10516.5|10515|3283
1697031600000|2023-10-11 13:40:00|10516.5|10515|10516|10514.5|10517|10515.5|10516|10514.5|5034
1697031900000|2023-10-11 13:45:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10513.5|10061
1697032200000|2023-10-11 13:50:00|10516|10514.5|10516.5|10515|10516.5|10515|10515.5|10514|4809
1697032500000|2023-10-11 13:55:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|6971
1697032800000|2023-10-11 14:00:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|3871
1697033100000|2023-10-11 14:05:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|1069
1697033400000|2023-10-11 14:10:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|2648
1697033700000|2023-10-11 14:15:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|557
1697034000000|2023-10-11 14:20:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|3636
1697034300000|2023-10-11 14:25:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|4033
1697034600000|2023-10-11 14:30:00|10517|10515.5|10517.5|10516|10517.5|10516|10516.5|10515|5683
1697034900000|2023-10-11 14:35:00|10517|10515.5|10517.5|10516|10517.5|10516|10516.5|10515|2078
1697035200000|2023-10-11 14:40:00|10518|10516.5|10517.5|10516|10518|10516.5|10517|10515.5|3583
1697035500000|2023-10-11 14:45:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|3381
1697035800000|2023-10-11 14:50:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|845
1697036100000|2023-10-11 14:55:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|3781
1697036400000|2023-10-11 15:00:00|10517|10515.5|10516.5|10515|10517.5|10516|10516|10514.5|3155
1697036700000|2023-10-11 15:05:00|10517|10515.5|10516|10514.5|10517|10515.5|10516|10514.5|2171
1697037000000|2023-10-11 15:10:00|10516.5|10515|10517|10515.5|10517|10515.5|10516|10514.5|2175
1697037300000|2023-10-11 15:15:00|10516.5|10515|10516.5|10515|10516.5|10515|10516|10514.5|2529
1697037600000|2023-10-11 15:20:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|1879
1697037900000|2023-10-11 15:25:00|||||||||1304
1697038200000|2023-10-11 15:30:00|10517.5|10516|10518.5|10517|10518.5|10517|10517.5|10516|1665
1697038500000|2023-10-11 15:35:00||10516.5||10517||10517||10516.5|540
1697038800000|2023-10-11 15:40:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|6273
1697039100000|2023-10-11 15:45:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|2257
1697039400000|2023-10-11 15:50:00|||||||||6377
1697039700000|2023-10-11 15:55:00|||||||||521
1697040000000|2023-10-11 16:00:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|4113
1697040300000|2023-10-11 16:05:00|10516.5|10515|10517|10515.5|10517|10515.5|10516.5|10515|857
1697040600000|2023-10-11 16:10:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|1466
1697040900000|2023-10-11 16:15:00|10517.5|10516|10517.5|10516|10517.5|10516|10517|10515.5|1738
1697041200000|2023-10-11 16:20:00|||||||||1039
1697041500000|2023-10-11 16:25:00|||||||||285
1697041800000|2023-10-11 16:30:00|||||||||248
1697042100000|2023-10-11 16:35:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|317
1697042400000|2023-10-11 16:40:00|||||||||275
1697042700000|2023-10-11 16:45:00|10517|10515.5|10517|10515.5|10517.5|10516|10517|10515.5|514
1697043000000|2023-10-11 16:50:00|10517.5|10516|10517.5|10516|10517.5|10516|10517|10515.5|714
1697043300000|2023-10-11 16:55:00|||||||||630
1697043600000|2023-10-11 17:00:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|685
1697043900000|2023-10-11 17:05:00|||||||||273
1697044200000|2023-10-11 17:10:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|179
1697044500000|2023-10-11 17:15:00|10516.5|10515|10517|10515.5|10517|10515.5|10516.5|10515|71
1697044800000|2023-10-11 17:20:00|||||||||80
1697045100000|2023-10-11 17:25:00|10516.5|10515|10517|10515.5|10517|10515.5|10516.5|10515|724
1697045400000|2023-10-11 17:30:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|50
1697045700000|2023-10-11 17:35:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|219
1697046000000|2023-10-11 17:40:00|||||||||2
1697046300000|2023-10-11 17:45:00|10516.5|10515|10516.5|10515|10516.5|10515|10516|10514.5|201
1697046600000|2023-10-11 17:50:00|||||||||71
1697046900000|2023-10-11 17:55:00|||||||||409
1697047200000|2023-10-11 18:00:00|10516|10514.5|10516.5|10514.5|10516.5|10515|10516|10514.5|1014
1697047500000|2023-10-11 18:05:00|10516|10515|10516.5|10515|10516.5|10515|10516|10514.5|600
1697047800000|2023-10-11 18:10:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|1486
1697048100000|2023-10-11 18:15:00|10516|10514.5|10516|10514.5|10516|10514.5|10515.5|10514|145
1697048400000|2023-10-11 18:20:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|74
1697048700000|2023-10-11 18:25:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|91
1697049000000|2023-10-11 18:30:00|||||||||5
1697049300000|2023-10-11 18:35:00|||||||||3
1697050200000|2023-10-11 18:50:00|||||||||18
1697050500000|2023-10-11 18:55:00|||||||||1
1697050800000|2023-10-11 19:00:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|188
1697051400000|2023-10-11 19:10:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|71
1697051700000|2023-10-11 19:15:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|283
1697052000000|2023-10-11 19:20:00|||||||||41
1697052300000|2023-10-11 19:25:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|172
1697052600000|2023-10-11 19:30:00|10516.5|10515|10517|10515.5|10517|10515.5|10516.5|10515|280
1697052900000|2023-10-11 19:35:00||10515||10515.5||10515.5||10515|25
1697053200000|2023-10-11 19:40:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|162
1697053500000|2023-10-11 19:45:00|||||||||334
1697053800000|2023-10-11 19:50:00|||||||||131
1697054100000|2023-10-11 19:55:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|375
1697069700000|2023-10-12 00:15:00|10518|10516.5|10518|10516.5|10518.5|10517|10517.5|10516|265
1697070000000|2023-10-12 00:20:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|27
1697070300000|2023-10-12 00:25:00|||||||||100
1697070600000|2023-10-12 00:30:00|||||||||3
1697070900000|2023-10-12 00:35:00|10518|10516.5|10518|10516.5|10518.5|10517|10518|10516.5|64
1697071200000|2023-10-12 00:40:00|||||||||24
1697071500000|2023-10-12 00:45:00|||||||||1
1697071800000|2023-10-12 00:50:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|82
1697072100000|2023-10-12 00:55:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|317
1697073300000|2023-10-12 01:15:00|||||||||2
1697073900000|2023-10-12 01:25:00|||||||||1
1697074200000|2023-10-12 01:30:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10515.5|39
1697074500000|2023-10-12 01:35:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|31
1697074800000|2023-10-12 01:40:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|50
1697075100000|2023-10-12 01:45:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|117
1697075400000|2023-10-12 01:50:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|74
1697075700000|2023-10-12 01:55:00|||||||||2
1697076900000|2023-10-12 02:15:00|||||||||1
1697077200000|2023-10-12 02:20:00|||||||||1
1697077800000|2023-10-12 02:30:00|||||||||1
1697078700000|2023-10-12 02:45:00|||||||||7
1697079000000|2023-10-12 02:50:00|||||||||2
1697079300000|2023-10-12 02:55:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|128
1697079600000|2023-10-12 03:00:00|||||||||165
1697079900000|2023-10-12 03:05:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|248
1697080200000|2023-10-12 03:10:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|99
1697080500000|2023-10-12 03:15:00|||||||||1
1697080800000|2023-10-12 03:20:00|||||||||49
1697081100000|2023-10-12 03:25:00|||||||||1
1697081400000|2023-10-12 03:30:00|||||||||2
1697081700000|2023-10-12 03:35:00|||||||||1
1697082300000|2023-10-12 03:45:00|||||||||2
1697082600000|2023-10-12 03:50:00|||||||||1
1697082900000|2023-10-12 03:55:00|||||||||1
1697083200000|2023-10-12 04:00:00|||||||||1
1697083500000|2023-10-12 04:05:00|||||||||1
1697084700000|2023-10-12 04:25:00|||||||||152
1697085000000|2023-10-12 04:30:00|||||||||200
1697085300000|2023-10-12 04:35:00|||||||||125
1697086200000|2023-10-12 04:50:00|||||||||9
1697086500000|2023-10-12 04:55:00|||||||||7
1697086800000|2023-10-12 05:00:00|||||||||2
1697087100000|2023-10-12 05:05:00|||||||||3
1697087400000|2023-10-12 05:10:00|||||||||3
1697087700000|2023-10-12 05:15:00|||||||||3
1697088300000|2023-10-12 05:25:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|190
1697089200000|2023-10-12 05:40:00|||||||||1
1697089500000|2023-10-12 05:45:00|10517.5|10516|10517.5|10516|10517.5|10516|10517|10515.5|385
1697089800000|2023-10-12 05:50:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|316
1697090100000|2023-10-12 05:55:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|186
1697090400000|2023-10-12 06:00:00|10517.5|10516|10517|10515.5|10518|10516.5|10517|10515.5|954
1697090700000|2023-10-12 06:05:00|10517.5|10516|10517.5|10516|10517.5|10516|10517|10515.5|573
1697091000000|2023-10-12 06:10:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|930
1697091300000|2023-10-12 06:15:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|536
1697091600000|2023-10-12 06:20:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|751
1697091900000|2023-10-12 06:25:00|10518.5|10517|10518.5|10517|10519|10517.5|10518|10516.5|896
1697092200000|2023-10-12 06:30:00|10519|10517.5|10519|10517.5|10519|10517.5|10518.5|10517|620
1697092500000|2023-10-12 06:35:00|10518.5|10517|10519|10517.5|10519|10517.5|10518|10516.5|2276
1697092800000|2023-10-12 06:40:00|10519.5|10518|10518|10516.5|10519.5|10518|10518|10516.5|2403
1697093100000|2023-10-12 06:45:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|1555
1697093400000|2023-10-12 06:50:00|10517|10515.5|10518|10516.5|10518|10516.5|10517|10515.5|1451
1697093700000|2023-10-12 06:55:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|796
1697094000000|2023-10-12 07:00:00|10518|10516.5|10517.5|10516|10518|10516.5|10517|10515.5|2125
1697094300000|2023-10-12 07:05:00|10517|10515.5|10516.5|10515|10517.5|10516|10516|10514.5|5631
1697094600000|2023-10-12 07:10:00|10516|10514.5|10516|10514.5|10516.5|10515|10515.5|10514|3402
1697094900000|2023-10-12 07:15:00|10515.5|10514|10515|10513.5|10516|10514.5|10515|10513.5|5477
1697095200000|2023-10-12 07:20:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|4890
1697095500000|2023-10-12 07:25:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|2489
1697095800000|2023-10-12 07:30:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|3669
1697096100000|2023-10-12 07:35:00|10516|10514.5|10515.5|10514|10516|10514.5|10515|10513.5|1473
1697096400000|2023-10-12 07:40:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|1823
1697096700000|2023-10-12 07:45:00|10515|10513.5|10515.5|10514|10515.5|10514|10514.5|10513|5691
1697097000000|2023-10-12 07:50:00|10515|10513.5|10515|10513.5|10515|10513.5|10514.5|10513|2393
1697097300000|2023-10-12 07:55:00|10514.5|10513|10514.5|10513|10515|10513.5|10514|10512.5|3524
1697097600000|2023-10-12 08:00:00|10514|10512.5|10514|10512.5|10514.5|10513|10514|10512.5|3284
1697097900000|2023-10-12 08:05:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|3583
1697098200000|2023-10-12 08:10:00|10514.5|10513|10514.5|10513|10514.5|10513|10514|10512.5|2560
1697098500000|2023-10-12 08:15:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|2409
1697098800000|2023-10-12 08:20:00|||||||||1309
1697099100000|2023-10-12 08:25:00|10514.5|10513|10515|10513.5|10515|10513.5|10514.5|10513|4680
1697099400000|2023-10-12 08:30:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|3743
1697099700000|2023-10-12 08:35:00|10514.5|10513|10514.5|10513|10515|10513|10514.5|10513|2521
1697100000000|2023-10-12 08:40:00|10515|10513.5|10515|10513.5|10515|10513.5|10514.5|10513|2965
1697100300000|2023-10-12 08:45:00|10515.5|10514|10514|10512.5|10515.5|10514|10514|10512.5|2598
1697100600000|2023-10-12 08:50:00|10513.5|10512|10514.5|10513|10514.5|10513|10513.5|10512|6218
1697100900000|2023-10-12 08:55:00|10515|10513.5|10514.5|10513|10515|10513.5|10514|10512.5|3290
1697101200000|2023-10-12 09:00:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|2415
1697101500000|2023-10-12 09:05:00|10514.5|10513|10514.5|10513|10514.5|10513|10514|10512.5|5468
1697101800000|2023-10-12 09:10:00|10514|10512.5|10514.5|10513|10514.5|10513|10514|10512.5|1288
1697102100000|2023-10-12 09:15:00|10514|10512.5|10514|10512.5|10514|10512.5|10513.5|10512|1824
1697102400000|2023-10-12 09:20:00|||||||||373
1697102700000|2023-10-12 09:25:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|1333
1697103000000|2023-10-12 09:30:00|10514|10512.5|10514|10512.5|10514.5|10512.5|10514|10512.5|2289
1697103300000|2023-10-12 09:35:00|||||||||1660
1697103600000|2023-10-12 09:40:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|4209
1697103900000|2023-10-12 09:45:00|||||||||936
1697104200000|2023-10-12 09:50:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|114
1697104500000|2023-10-12 09:55:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|1894
1697104800000|2023-10-12 10:00:00|10515|10513.5|10515|10513.5|10515|10513.5|10514.5|10513|1616
1697105100000|2023-10-12 10:05:00|||||||||2031
1697105400000|2023-10-12 10:10:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|815
1697105700000|2023-10-12 10:15:00|10515|10513.5|10515|10513.5|10515.5|10514|10515|10513.5|1214
1697106000000|2023-10-12 10:20:00|||||||||3226
1697106300000|2023-10-12 10:25:00|||||||||378
1697106600000|2023-10-12 10:30:00|||||||||2224
1697106900000|2023-10-12 10:35:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|1189
1697107200000|2023-10-12 10:40:00|||||||||146
1697107500000|2023-10-12 10:45:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|430
1697107800000|2023-10-12 10:50:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|698
1697108100000|2023-10-12 10:55:00|||||||||1411
1697108400000|2023-10-12 11:00:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|2864
1697108700000|2023-10-12 11:05:00|10514.5|10513|10515|10513.5|10515|10513.5|10514|10512.5|2253
1697109000000|2023-10-12 11:10:00|10514.5|10513|10514|10512.5|10515|10513.5|10514|10512.5|1385
1697109300000|2023-10-12 11:15:00|10514.5|10513|10514.5|10513|10514.5|10513|10514|10512.5|275
1697109600000|2023-10-12 11:20:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|1234
1697109900000|2023-10-12 11:25:00|10513.5|10512|10514.5|10513|10514.5|10513|10513.5|10512|4761
1697110200000|2023-10-12 11:30:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|3001
1697110500000|2023-10-12 11:35:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|2386
1697110800000|2023-10-12 11:40:00|||||||||163
1697111100000|2023-10-12 11:45:00|10515|10512.5|10515|10513.5|10515|10513.5|10515|10512.5|969
1697111400000|2023-10-12 11:50:00|10514.5|10513|10514|10512.5|10515|10513.5|10514|10512.5|1336
1697111700000|2023-10-12 11:55:00|10513.5|10512|10514|10512|10514|10512.5|10513.5|10512|1932
1697112000000|2023-10-12 12:00:00|10513.5|10512.5|10513.5|10512|10514|10512.5|10513.5|10512|3316
1697112300000|2023-10-12 12:05:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|100
1697112600000|2023-10-12 12:10:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|2347
1697112900000|2023-10-12 12:15:00|10513.5|10512|10513.5|10512|10514|10512.5|10513|10511.5|1919
1697113200000|2023-10-12 12:20:00|10514|10512.5|10513.5|10512|10514|10512.5|10513.5|10512|951
1697113500000|2023-10-12 12:25:00|10513|10511.5|10514.5|10512.5|10514.5|10513|10513|10511.5|4150
1697113800000|2023-10-12 12:30:00|10512.5|10510.5|10511.5|10510|10513|10511|10509.5|10508|7751
1697114100000|2023-10-12 12:35:00|10511|10509.5|10509.5|10508|10511.5|10510|10509|10507.5|6756
1697114400000|2023-10-12 12:40:00|10509|10507.5|10508.5|10507|10509.5|10508|10508|10506.5|8667
1697114700000|2023-10-12 12:45:00|10509|10507.5|10510.5|10509|10510.5|10509|10508.5|10507|4971
1697115000000|2023-10-12 12:50:00|10510|10508.5|10507.5|10506|10510|10508.5|10507.5|10506|13293
1697115300000|2023-10-12 12:55:00|10508|10506.5|10508|10506.5|10508.5|10507|10507.5|10506|5290
1697115600000|2023-10-12 13:00:00|10507.5|10506|10509|10507.5|10509.5|10507.5|10507.5|10506|2014
1697115900000|2023-10-12 13:05:00|10509.5|10508|10508.5|10507|10509.5|10508|10508.5|10507|12639
1697116200000|2023-10-12 13:10:00|10509|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|1309
1697116500000|2023-10-12 13:15:00|10509.5|10508|10508.5|10507|10509.5|10508|10508.5|10507|2348
1697116800000|2023-10-12 13:20:00|10509|10507.5|10509.5|10508|10509.5|10508|10508.5|10507|2316
1697117100000|2023-10-12 13:25:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|5129
1697117400000|2023-10-12 13:30:00|10510.5|10509|10509.5|10508|10510.5|10509|10509|10507.5|2494
1697117700000|2023-10-12 13:35:00|10510|10508.5|10510|10508.5|10510.5|10509|10509.5|10508|5008
1697118000000|2023-10-12 13:40:00|10509.5|10508|10510|10508.5|10510.5|10509|10509.5|10508|4841
1697118300000|2023-10-12 13:45:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10507.5|2002
1697118600000|2023-10-12 13:50:00|10510|10508.5|10508.5|10507|10510|10508.5|10508.5|10507|3103
1697118900000|2023-10-12 13:55:00|10509|10507.5|10509|10507.5|10509.5|10508|10509|10507.5|1334
1697119200000|2023-10-12 14:00:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|3197
1697119500000|2023-10-12 14:05:00|10509.5|10508|10509.5|10508|10510|10508.5|10509|10507.5|3024
1697119800000|2023-10-12 14:10:00|10510|10508.5|10510|10508.5|10510|10508.5|10509.5|10508|239
1697120100000|2023-10-12 14:15:00|10510.5|10509|10510|10508.5|10510.5|10509|10509.5|10508|4928
1697120400000|2023-10-12 14:20:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|1496
1697120700000|2023-10-12 14:25:00|10509|10507.5|10508.5|10507|10509.5|10508|10508.5|10507|2275
1697121000000|2023-10-12 14:30:00|10509|10507.5|10508|10506.5|10509|10507.5|10507.5|10506|1760
1697121300000|2023-10-12 14:35:00|10508.5|10507|10506.5|10505|10508.5|10507|10506.5|10505|4753
1697121600000|2023-10-12 14:40:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|4113
1697121900000|2023-10-12 14:45:00|10505|10503.5|10505.5|10504|10505.5|10504|10504.5|10503|6432
1697122200000|2023-10-12 14:50:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|3549
1697122500000|2023-10-12 14:55:00|10505|10503.5|10506.5|10505|10506.5|10505|10505|10503.5|5552
1697122800000|2023-10-12 15:00:00|10506|10504.5|10505.5|10504|10506.5|10505|10505|10503.5|9290
1697123100000|2023-10-12 15:05:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|2686
1697123400000|2023-10-12 15:10:00|10505|10503.5|10505|10503.5|10505.5|10504|10505|10503.5|2687
1697123700000|2023-10-12 15:15:00|10504.5|10503|10505|10503.5|10505|10503.5|10504.5|10503|7831
1697124000000|2023-10-12 15:20:00|10504.5|10503|10505|10503.5|10505|10503.5|10504|10502.5|1440
1697124300000|2023-10-12 15:25:00|10504.5|10503|10505.5|10504|10505.5|10504|10504.5|10503|5640
1697124600000|2023-10-12 15:30:00|10505|10503.5|10505|10503.5|10505.5|10504|10505|10503.5|1452
1697124900000|2023-10-12 15:35:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|2324
1697125200000|2023-10-12 15:40:00|10505.5|10504|10506.5|10505|10506.5|10505|10505|10504|953
1697125500000|2023-10-12 15:45:00|10506|10504.5|10505.5|10504|10506.5|10505|10505.5|10504|5450
1697125800000|2023-10-12 15:50:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|5438
1697126100000|2023-10-12 15:55:00|10506|10504.5|10506|10504.5|10506|10504.5|10505.5|10504|553
1697126400000|2023-10-12 16:00:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|1123
1697126700000|2023-10-12 16:05:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|4302
1697127000000|2023-10-12 16:10:00|||||||||629
1697127300000|2023-10-12 16:15:00|||||||||801
1697127600000|2023-10-12 16:20:00|||||||||33
1697127900000|2023-10-12 16:25:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|904
1697128200000|2023-10-12 16:30:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|1502
1697128500000|2023-10-12 16:35:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|506
1697128800000|2023-10-12 16:40:00|||||||||297
1697129100000|2023-10-12 16:45:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|1050
1697129400000|2023-10-12 16:50:00|||||||||247
1697129700000|2023-10-12 16:55:00|||||||||604
1697130000000|2023-10-12 17:00:00|10506|10504.5|10506.5|10505|10506.5|10505|10504.5|10503|2512
1697130300000|2023-10-12 17:05:00|10507|10505.5|10506|10504.5|10507|10505.5|10505.5|10504|1053
1697130600000|2023-10-12 17:10:00|10506.5|10505|10506.5|10505|10506.5|10505|10506|10504.5|432
1697130900000|2023-10-12 17:15:00|10506|10504.5|10506|10504.5|10506|10504.5|10505.5|10504|234
1697131200000|2023-10-12 17:20:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|463
1697131500000|2023-10-12 17:25:00|10506|10504.5|10506|10504.5|10506|10504.5|10505.5|10504|791
1697131800000|2023-10-12 17:30:00|10506.5|10505|10506.5|10505|10506.5|10505|10506|10504.5|83
1697132100000|2023-10-12 17:35:00|||||||||113
1697132400000|2023-10-12 17:40:00|10507|10505.5|10507|10505.5|10507|10505.5|10506.5|10505|723
1697132700000|2023-10-12 17:45:00|||||||||359
1697133000000|2023-10-12 17:50:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|116
1697133300000|2023-10-12 17:55:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|293
1697133600000|2023-10-12 18:00:00|10506.5|10505|10507|10505.5|10507|10505.5|10506.5|10505|479
1697133900000|2023-10-12 18:05:00|10507.5|10506|10507|10505.5|10507.5|10506|10507|10505.5|409
1697134200000|2023-10-12 18:10:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|452
1697134500000|2023-10-12 18:15:00|||||||||8
1697134800000|2023-10-12 18:20:00|10508|10506.5|10508|10506.5|10508.5|10507|10508|10506.5|592
1697135100000|2023-10-12 18:25:00|||||||||19
1697135400000|2023-10-12 18:30:00|||||||||13
1697135700000|2023-10-12 18:35:00|||||||||6
1697136000000|2023-10-12 18:40:00|||||||||135
1697136300000|2023-10-12 18:45:00|10507.5|10506|10507|10505.5|10507.5|10506|10507|10505.5|700
1697136600000|2023-10-12 18:50:00|10506.5|10505|10507|10505.5|10507|10505.5|10506.5|10505|295
1697136900000|2023-10-12 18:55:00|10506.5|10505|10507|10505.5|10507|10505.5|10506.5|10505|263
1697137200000|2023-10-12 19:00:00|10506.5|10505|10507|10505.5|10507|10505.5|10506.5|10505|103
1697137500000|2023-10-12 19:05:00|||||||||55
1697137800000|2023-10-12 19:10:00|10506.5|10505|10506.5|10505|10506.5|10505|10506.5|10505|179
1697138100000|2023-10-12 19:15:00|10507|10505.5|10507|10505.5|10507|10505.5|10506.5|10505|388
1697138400000|2023-10-12 19:20:00|10506.5|10505|10506.5|10505|10507|10505.5|10506.5|10505|76
1697138700000|2023-10-12 19:25:00|||||||||18
1697139000000|2023-10-12 19:30:00|10507|10505.5|10506.5|10505|10507|10505.5|10506.5|10505|216
1697139300000|2023-10-12 19:35:00|||||||||59
1697139600000|2023-10-12 19:40:00|||||||||66
1697139900000|2023-10-12 19:45:00|||||||||1
1697140200000|2023-10-12 19:50:00|||||||||23
1697140500000|2023-10-12 19:55:00|||||||||193
1697156100000|2023-10-13 00:15:00|10507|10505.5|10506.5|10505|10507|10505.5|10506.5|10505|186
1697156400000|2023-10-13 00:20:00|||||||||52
1697156700000|2023-10-13 00:25:00|||||||||1
1697157000000|2023-10-13 00:30:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|116
1697157300000|2023-10-13 00:35:00|10506.5|10505|10506.5|10505|10506.5|10505|10506.5|10505|31
1697157600000|2023-10-13 00:40:00|10506|10504.5|10506.5|10505|10506.5|10505|10506|10504.5|225
1697157900000|2023-10-13 00:45:00|||||||||3
1697158200000|2023-10-13 00:50:00|||||||||2
1697158500000|2023-10-13 00:55:00|10507|10505.5|10506.5|10505|10507|10505.5|10506.5|10505|83
1697158800000|2023-10-13 01:00:00|10506|10504.5|10506.5|10505|10506.5|10505|10506|10504.5|95
1697159100000|2023-10-13 01:05:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|5
1697159400000|2023-10-13 01:10:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|45
1697159700000|2023-10-13 01:15:00|10506|10504.5|10506|10504.5|10506|10504.5|10505.5|10504.5|49
1697160000000|2023-10-13 01:20:00|10506.5|10505|10506.5|10505|10506.5|10505|10506.5|10505|55
1697160300000|2023-10-13 01:25:00|||||||||7
1697160600000|2023-10-13 01:30:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505|11
1697160900000|2023-10-13 01:35:00|10506.5|10505|10506.5|10505|10506.5|10505.5|10506.5|10505|0
1697161500000|2023-10-13 01:45:00|||||||||1
1697162100000|2023-10-13 01:55:00|||||||||1
1697162400000|2023-10-13 02:00:00|||||||||40
1697162700000|2023-10-13 02:05:00|||||||||9
1697163000000|2023-10-13 02:10:00|||||||||1
1697163300000|2023-10-13 02:15:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|10
1697163900000|2023-10-13 02:25:00|10507.5|10506|10507.5|10505.5|10507.5|10506|10507|10505.5|274
1697164200000|2023-10-13 02:30:00|10507|10506|10507.5|10506|10507.5|10506|10507|10506|9
1697164500000|2023-10-13 02:35:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|54
1697164800000|2023-10-13 02:40:00|10507.5||10507||10507.5||10507||19
1697165400000|2023-10-13 02:50:00|||||||||1
1697165700000|2023-10-13 02:55:00|||||||||2
1697166000000|2023-10-13 03:00:00|||||||||2
1697166900000|2023-10-13 03:15:00|||||||||62
1697167200000|2023-10-13 03:20:00|||||||||31
1697167800000|2023-10-13 03:30:00|||||||||1
1697168100000|2023-10-13 03:35:00|||||||||1
1697168700000|2023-10-13 03:45:00|||||||||1
1697169300000|2023-10-13 03:55:00|||||||||1
1697169600000|2023-10-13 04:00:00|||||||||1
1697170200000|2023-10-13 04:10:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|102
1697171100000|2023-10-13 04:25:00|10508|10506.5|10507.5|10506|10508|10506.5|10507.5|10506|81
1697171700000|2023-10-13 04:35:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|234
1697172000000|2023-10-13 04:40:00|||||||||1
1697172900000|2023-10-13 04:55:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|588
1697173200000|2023-10-13 05:00:00|||||||||1
1697173500000|2023-10-13 05:05:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|165
1697173800000|2023-10-13 05:10:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|144
1697174100000|2023-10-13 05:15:00||10507||10507.5||10507.5||10507|156
1697174400000|2023-10-13 05:20:00|||||||||274
1697174700000|2023-10-13 05:25:00|||||||||2
1697175000000|2023-10-13 05:30:00|||||||||275
1697175300000|2023-10-13 05:35:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10507.5|304
1697175600000|2023-10-13 05:40:00|10509|10507.5|10509|10507.5|10509.5|10508|10509|10507.5|128
1697175900000|2023-10-13 05:45:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10507.5|92
1697176200000|2023-10-13 05:50:00|10509|10507.5|10509|10507.5|10509|10508|10509|10507.5|2
1697176500000|2023-10-13 05:55:00|10508.5|10507|10509|10507|10509|10507.5|10508.5|10507|100
1697176800000|2023-10-13 06:00:00|10508.5|10507.5|10508.5|10507|10509.5|10507.5|10508.5|10507|1019
1697177100000|2023-10-13 06:05:00|10509|10507.5|10508.5|10507|10509.5|10508|10508.5|10507|726
1697177400000|2023-10-13 06:10:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|93
1697177700000|2023-10-13 06:15:00|10508.5|10507|10508|10506.5|10509|10507.5|10508|10506.5|798
1697178000000|2023-10-13 06:20:00|||||||||460
1697178300000|2023-10-13 06:25:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|493
1697178600000|2023-10-13 06:30:00|10508|10506.5|10507.5|10506|10508|10506.5|10507.5|10506|848
1697178900000|2023-10-13 06:35:00|10508|10506.5|10507.5|10506|10508|10506.5|10507|10505.5|3345
1697179200000|2023-10-13 06:40:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|1000
1697179500000|2023-10-13 06:45:00|10508|10506.5|10508.5|10507|10509|10507.5|10508|10506.5|660
1697179800000|2023-10-13 06:50:00|10509|10507.5|10508|10506.5|10509|10507.5|10508|10506.5|647
1697180100000|2023-10-13 06:55:00|10508.5|10507|10508.5|10507|10509|10507.5|10508|10506.5|744
1697180400000|2023-10-13 07:00:00|10509|10507.5|10508.5|10507|10509.5|10508|10508|10506.5|4576
1697180700000|2023-10-13 07:05:00|10508|10506.5|10510|10508.5|10510|10508.5|10508|10506.5|1542
1697181000000|2023-10-13 07:10:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|1466
1697181300000|2023-10-13 07:15:00|10509.5|10508|10510.5|10509|10510.5|10509|10509.5|10508|3492
1697181600000|2023-10-13 07:20:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|1857
1697181900000|2023-10-13 07:25:00|10510.5|10509|10510|10508.5|10510.5|10509|10510|10508.5|1286
1697182200000|2023-10-13 07:30:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|6690
1697182500000|2023-10-13 07:35:00|10510.5|10509|10511|10509.5|10511|10509.5|10510|10509|3360
1697182800000|2023-10-13 07:40:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|1441
1697183100000|2023-10-13 07:45:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|622
1697183400000|2023-10-13 07:50:00|10510.5|10509|10510|10508.5|10510.5|10509|10510|10508.5|2701
1697183700000|2023-10-13 07:55:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|1573
1697184000000|2023-10-13 08:00:00|10511.5|10510|10510.5|10509|10511.5|10510|10510.5|10509|2516
1697184300000|2023-10-13 08:05:00|10511|10509.5|10511|10509.5|10511.5|10510|10510.5|10509|1013
1697184600000|2023-10-13 08:10:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|1387
1697184900000|2023-10-13 08:15:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|2033
1697185200000|2023-10-13 08:20:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|1523
1697185500000|2023-10-13 08:25:00|10510|10508.5|10510.5|10509|10510.5|10509|10510|10508.5|2849
1697185800000|2023-10-13 08:30:00|10510|10508.5|10510.5|10509|10510.5|10509|10510|10508.5|3507
1697186100000|2023-10-13 08:35:00|||||||||2496
1697186400000|2023-10-13 08:40:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|1493
1697186700000|2023-10-13 08:45:00|10510.5|10509|10510|10508.5|10510.5|10509|10510|10508.5|4807
1697187000000|2023-10-13 08:50:00|10510.5|10509|10510.5|10509|10510.5|10509|10510|10508.5|1446
1697187300000|2023-10-13 08:55:00|10511|10509.5|10510.5|10509|10511.5|10510|10510.5|10509|3725
1697187600000|2023-10-13 09:00:00|10511|10509.5|10510|10508.5|10511|10509.5|10510|10508.5|953
1697187900000|2023-10-13 09:05:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|3299
1697188200000|2023-10-13 09:10:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|3150
1697188500000|2023-10-13 09:15:00|10510|10508.5|10510|10508.5|10510|10508.5|10509.5|10508|1508
1697188800000|2023-10-13 09:20:00|10510.5|10509|10510|10508.5|10510.5|10509|10510|10508.5|2591
1697189100000|2023-10-13 09:25:00|||||||||278
1697189400000|2023-10-13 09:30:00|10510.5|10509|10510|10508.5|10510.5|10509|10510|10508.5|1122
1697189700000|2023-10-13 09:35:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|1263
1697190000000|2023-10-13 09:40:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|5928
1697190300000|2023-10-13 09:45:00|10512|10510.5|10512|10510.5|10512|10510.5|10511.5|10510|4191
1697190600000|2023-10-13 09:50:00|||||||||2488
1697190900000|2023-10-13 09:55:00||10510||10510.5||10510.5||10510|1717
1697191200000|2023-10-13 10:00:00|10512.5|10511|10512.5|10511|10513|10511.5|10512|10510.5|3854
1697191500000|2023-10-13 10:05:00|10513|10511.5|10512.5|10511|10513|10511.5|10512.5|10511|1827
1697191800000|2023-10-13 10:10:00|||||||||428
1697192100000|2023-10-13 10:15:00|10513|10511.5|10512.5|10511|10513|10511.5|10512.5|10511|2774
1697192400000|2023-10-13 10:20:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|556
1697192700000|2023-10-13 10:25:00|10512.5|10511|10512.5|10511|10513|10511.5|10512.5|10511|659
1697193000000|2023-10-13 10:30:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|2357
1697193300000|2023-10-13 10:35:00|10513|10511.5|10513|10511.5|10513.5|10512|10513|10511.5|1969
1697193600000|2023-10-13 10:40:00|10513.5|10512|10513.5|10512|10513.5|10512|10513|10511.5|1853
1697193900000|2023-10-13 10:45:00|10514|10512.5|10513.5|10512|10514|10512.5|10513.5|10512|1524
1697194200000|2023-10-13 10:50:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|828
1697194500000|2023-10-13 10:55:00|10513.5|10512|10513.5|10512|10513.5|10512|10513|10511.5|1627
1697194800000|2023-10-13 11:00:00|10514|10512.5|10514.5|10513|10514.5|10513|10514|10512.5|728
1697195100000|2023-10-13 11:05:00|10514|10512.5|10514.5|10513|10514.5|10513|10514|10512.5|814
1697195400000|2023-10-13 11:10:00|10514|10512.5|10514|10512.5|10514.5|10513|10514|10512.5|1725
1697195700000|2023-10-13 11:15:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|2300
1697196000000|2023-10-13 11:20:00|10514|10512.5|10513.5|10512|10514|10512.5|10513.5|10512|1535
1697196300000|2023-10-13 11:25:00|||||||||3914
1697196600000|2023-10-13 11:30:00|10513|10511.5|10512.5|10511|10513|10511.5|10512.5|10511|2041
1697196900000|2023-10-13 11:35:00|10513|10511.5|10513.5|10512|10513.5|10512|10512.5|10511|1015
1697197200000|2023-10-13 11:40:00|10513|10511.5|10512.5|10511|10513|10511.5|10512.5|10511|1291
1697197500000|2023-10-13 11:45:00|10513|10511.5|10513|10511.5|10513.5|10512|10512.5|10511|2175
1697197800000|2023-10-13 11:50:00|10513.5|10512|10513.5|10512|10514|10512.5|10513.5|10512|1398
1697198100000|2023-10-13 11:55:00|10513|10511.5|10512.5|10511|10513.5|10511.5|10512.5|10511|2355
1697198400000|2023-10-13 12:00:00|||||||||817
1697198700000|2023-10-13 12:05:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|4338
1697199000000|2023-10-13 12:10:00|10511.5|10510|10511.5|10510|10512|10510.5|10511.5|10510|2642
1697199300000|2023-10-13 12:15:00|10512|10510.5|10512.5|10511|10512.5|10511|10512|10510.5|5533
1697199600000|2023-10-13 12:20:00|10513|10511.5|10513|10511.5|10513|10511.5|10512.5|10511|3124
1697199900000|2023-10-13 12:25:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|445
1697200200000|2023-10-13 12:30:00|10513|10511.5|10513|10511.5|10513|10511.5|10512.5|10511|1367
1697200500000|2023-10-13 12:35:00|10513.5|10512|10513.5|10512|10513.5|10512|10513|10511.5|1426
1697200800000|2023-10-13 12:40:00|10514|10512.5|10514|10512.5|10514|10512.5|10513.5|10512|1921
1697201100000|2023-10-13 12:45:00|10513.5|10512|10514|10512.5|10514.5|10513|10513.5|10512|907
1697201400000|2023-10-13 12:50:00|10513.5|10512|10513|10511.5|10514|10512.5|10513|10511.5|2440
1697201700000|2023-10-13 12:55:00|10513.5|10512|10514|10512.5|10514|10512.5|10513|10511.5|3035
1697202000000|2023-10-13 13:00:00|10514.5|10513|10514|10512.5|10514.5|10513|10513.5|10512|3594
1697202300000|2023-10-13 13:05:00|10513.5|10512|10513|10511.5|10513.5|10512|10513|10511.5|7365
1697202600000|2023-10-13 13:10:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|894
1697202900000|2023-10-13 13:15:00|10513|10511.5|10512|10510.5|10513|10511.5|10512|10510.5|6235
1697203200000|2023-10-13 13:20:00|10511.5|10510|10512|10510.5|10512.5|10511|10511.5|10510|3181
1697203500000|2023-10-13 13:25:00|10512.5|10511|10512.5|10511|10513|10511.5|10512.5|10511|965
1697203800000|2023-10-13 13:30:00|10513|10511.5|10512.5|10511|10513|10511.5|10512|10510.5|1420
1697204100000|2023-10-13 13:35:00|10512|10510.5|10512|10510.5|10512.5|10511|10512|10510.5|1847
1697204400000|2023-10-13 13:40:00|10511.5|10510|10511|10509.5|10512|10510.5|10511|10509.5|2208
1697204700000|2023-10-13 13:45:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|1884
1697205000000|2023-10-13 13:50:00|10510|10508.5|10509.5|10508|10510|10508.5|10509|10507.5|4395
1697205300000|2023-10-13 13:55:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|2204
1697205600000|2023-10-13 14:00:00|10508.5|10507|10509.5|10508|10510|10508.5|10508.5|10507|5333
1697205900000|2023-10-13 14:05:00|10510|10508.5|10510|10508.5|10510|10508.5|10509|10507.5|1851
1697206200000|2023-10-13 14:10:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|4142
1697206500000|2023-10-13 14:15:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|1749
1697206800000|2023-10-13 14:20:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|3049
1697207100000|2023-10-13 14:25:00|10510|10508.5|10510.5|10509|10511|10509.5|10510|10508.5|5876
1697207400000|2023-10-13 14:30:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|1514
1697207700000|2023-10-13 14:35:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|7243
1697208000000|2023-10-13 14:40:00|10510|10508.5|10510|10508.5|10510|10508.5|10509.5|10508|517
1697208300000|2023-10-13 14:45:00|10510.5|10509|10510.5|10509|10510.5|10509|10510|10508.5|1842
1697208600000|2023-10-13 14:50:00|10510|10508.5|10510.5|10509|10510.5|10509|10510|10508.5|3233
1697208900000|2023-10-13 14:55:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|9120
1697209200000|2023-10-13 15:00:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|1876
1697209500000|2023-10-13 15:05:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|5355
1697209800000|2023-10-13 15:10:00|10510.5|10509|10509.5|10508|10510.5|10509|10509.5|10508|4766
1697210100000|2023-10-13 15:15:00|10509|10507.5|10510.5|10509|10511|10509.5|10509|10507.5|5308
1697210400000|2023-10-13 15:20:00|10511|10509.5|10511|10509.5|10511|10509.5|10510.5|10509|1327
1697210700000|2023-10-13 15:25:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|857
1697211000000|2023-10-13 15:30:00|10510|10508.5|10510.5|10509|10510.5|10509|10510|10508.5|1701
1697211300000|2023-10-13 15:35:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|2396
1697211600000|2023-10-13 15:40:00|10510|10508.5|10509.5|10508|10510.5|10509|10509.5|10508|4352
1697211900000|2023-10-13 15:45:00|10509|10507.5|10508.5|10507|10509|10507.5|10508.5|10507|7004
1697212200000|2023-10-13 15:50:00|10509|10507.5|10509|10507.5|10509.5|10508|10509|10507.5|3408
1697212500000|2023-10-13 15:55:00|||||||||1845
1697212800000|2023-10-13 16:00:00|10508.5|10507|10508.5|10507|10508.5|10507.5|10508.5|10507|4414
1697213100000|2023-10-13 16:05:00|10509|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|2840
1697213400000|2023-10-13 16:10:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|3270
1697213700000|2023-10-13 16:15:00|10509|10507.5|10508.5|10507|10509|10507.5|10508.5|10507|2021
1697214000000|2023-10-13 16:20:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|249
1697214300000|2023-10-13 16:25:00|10508.5|10507|10509|10507.5|10509|10507.5|10508.5|10507|448
1697214600000|2023-10-13 16:30:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|210
1697214900000|2023-10-13 16:35:00|10509|10507.5|10508.5|10507|10509|10507.5|10508.5|10507|765
1697215200000|2023-10-13 16:40:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|452
1697215500000|2023-10-13 16:45:00|||||||||188
1697215800000|2023-10-13 16:50:00|10508.5|10507|10508|10506.5|10508.5|10507|10507.5|10506|1450
1697216100000|2023-10-13 16:55:00|10507.5|10506|10508|10506.5|10508|10506.5|10507.5|10506|753
1697216400000|2023-10-13 17:00:00|||||||||112
1697216700000|2023-10-13 17:05:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|501
1697217000000|2023-10-13 17:10:00|||||||||99
1697217300000|2023-10-13 17:15:00|||||||||41
1697217600000|2023-10-13 17:20:00|||||||||35
1697217900000|2023-10-13 17:25:00|||||||||38
1697218200000|2023-10-13 17:30:00|||||||||42
1697218500000|2023-10-13 17:35:00|||||||||35
1697219400000|2023-10-13 17:50:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|221
1697220000000|2023-10-13 18:00:00|||||||||4
1697220300000|2023-10-13 18:05:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|134
1697220900000|2023-10-13 18:15:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|209
1697221500000|2023-10-13 18:25:00|||||||||4
1697221800000|2023-10-13 18:30:00|||||||||3
1697222100000|2023-10-13 18:35:00|||||||||46
1697222400000|2023-10-13 18:40:00||10507.5||10508||10508||10507.5|150
1697222700000|2023-10-13 18:45:00|||||||||1
1697223000000|2023-10-13 18:50:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|613
1697223300000|2023-10-13 18:55:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|184
1697223600000|2023-10-13 19:00:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|79
1697223900000|2023-10-13 19:05:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|143
1697225100000|2023-10-13 19:25:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|314
1697225700000|2023-10-13 19:35:00|||||||||21
1697226000000|2023-10-13 19:40:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|163
1697226300000|2023-10-13 19:45:00|||||||||43
1697226600000|2023-10-13 19:50:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|249
1697226900000|2023-10-13 19:55:00|10510|10508.5|10510|10508|10510|10508.5|10509.5|10508|306
1697415300000|2023-10-16 00:15:00|10508|10506|10506.5|10505|10509|10507.5|10506.5|10505|355
1697415600000|2023-10-16 00:20:00|10507|10505.5|10506.5|10504.5|10507|10505.5|10506|10504.5|55
1697415900000|2023-10-16 00:25:00|10506|10505|10507.5|10505.5|10507.5|10506|10506|10504.5|113
1697416200000|2023-10-16 00:30:00|10508|10506|10508|10506.5|10508|10506.5|10508|10505.5|251
1697416500000|2023-10-16 00:35:00|10508.5||10508||10508.5||10508||36
1697416800000|2023-10-16 00:40:00|10508.5||10508||10508.5||10508||61
1697417100000|2023-10-16 00:45:00|||||||||11
1697417400000|2023-10-16 00:50:00|10507.5|10506|10507.5|10506|10508|10506.5|10507.5|10506|72
1697417700000|2023-10-16 00:55:00|10508||10507.5||10508||10507.5||11
1697418000000|2023-10-16 01:00:00|10508|10506.5|10507.5|10506|10508|10506.5|10507.5|10506|2
1697418300000|2023-10-16 01:05:00|10507|10505.5|10507|10505.5|10507|10506|10507|10505.5|4
1697418600000|2023-10-16 01:10:00|10507.5|10506|10507.5|10506|10507.5|10506|10507|10506|4
1697418900000|2023-10-16 01:15:00|10507|10505.5|10507.5|10505.5|10507.5|10505.5|10507|10505.5|1
1697419200000|2023-10-16 01:20:00|10507||10507.5||10507.5||10507||0
1697419500000|2023-10-16 01:25:00|10507|10505|10507|10505.5|10507|10505.5|10507|10505|10
1697419800000|2023-10-16 01:30:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|10
1697420100000|2023-10-16 01:35:00|10508|10505.5|10508|10506.5|10508|10506.5|10507.5|10505.5|2
1697420400000|2023-10-16 01:40:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|4
1697420700000|2023-10-16 01:45:00|||||||||3
1697421000000|2023-10-16 01:50:00|10507|10505.5|10507.5|10506|10507.5|10506|10507|10505.5|24
1697421300000|2023-10-16 01:55:00|10508||10507.5||10508||10507.5||0
1697421600000|2023-10-16 02:00:00|10508||10507.5||10508||10507.5||0
1697421900000|2023-10-16 02:05:00|10508|10506.5|10507.5|10506|10508|10506.5|10507.5|10506|3
1697423400000|2023-10-16 02:30:00|||||||||9
1697424000000|2023-10-16 02:40:00|||||||||10
1697424600000|2023-10-16 02:50:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|24
1697426700000|2023-10-16 03:25:00||10505||10505.5||10505.5||10505|1
1697427000000|2023-10-16 03:30:00|10506.5|10505|10506.5|10505|10506.5|10505|10506|10504.5|65
1697427300000|2023-10-16 03:35:00|||||||||4
1697427900000|2023-10-16 03:45:00|10507|10505.5|10507|10505.5|10507|10505.5|10506.5|10505|62
1697428200000|2023-10-16 03:50:00|||||||||1
1697429100000|2023-10-16 04:05:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|24
1697430300000|2023-10-16 04:25:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|8
1697430900000|2023-10-16 04:35:00|||||||||1
1697431200000|2023-10-16 04:40:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10506.5|18
1697431500000|2023-10-16 04:45:00|10508|10506.5|10508|10506.5|10508|10507|10508|10506.5|40
1697431800000|2023-10-16 04:50:00|||||||||50
1697432100000|2023-10-16 04:55:00|10507.5|10506|10507.5|10506|10508|10506|10507.5|10506|16
1697433000000|2023-10-16 05:10:00|||||||||1
1697433600000|2023-10-16 05:20:00|10508||10507.5||10508||10507.5||2
1697433900000|2023-10-16 05:25:00|||||||||1
1697434200000|2023-10-16 05:30:00|||||||||1
1697434500000|2023-10-16 05:35:00|||||||||1
1697434800000|2023-10-16 05:40:00|10507|10505.5|10507|10505.5|10507.5|10506|10507|10505.5|224
1697435100000|2023-10-16 05:45:00|10507.5|10506|10507|10505|10507.5|10506|10506.5|10505|105
1697435400000|2023-10-16 05:50:00|10506.5|10505.5|10506.5|10505|10506.5|10505.5|10506|10504.5|263
1697435700000|2023-10-16 05:55:00|10507|10505.5|10506.5|10505|10507|10505.5|10506.5|10505|153
1697436000000|2023-10-16 06:00:00|10507|10505.5|10506|10504.5|10507|10505.5|10506|10504.5|1132
1697436300000|2023-10-16 06:05:00|10506.5|10504|10506.5|10505|10506.5|10505|10506.5|10504|561
1697436600000|2023-10-16 06:10:00|10506|10504.5|10506.5|10505|10506.5|10505|10506|10504.5|971
1697436900000|2023-10-16 06:15:00|10507|10505.5|10507.5|10506|10508|10506.5|10506.5|10505|1678
1697437200000|2023-10-16 06:20:00|10507|10505.5|10506.5|10505|10507|10505.5|10506.5|10505|724
1697437500000|2023-10-16 06:25:00|10507|10505.5|10507.5|10506|10508|10506.5|10507|10505.5|2159
1697437800000|2023-10-16 06:30:00|10508|10506.5|10506.5|10505|10508|10506.5|10506.5|10505|1468
1697438100000|2023-10-16 06:35:00|10506|10504.5|10506.5|10505|10507|10505.5|10506|10504.5|1063
1697438400000|2023-10-16 06:40:00|10507|10505.5|10506.5|10504.5|10507|10505.5|10506|10504.5|568
1697438700000|2023-10-16 06:45:00|10506|10505|10506|10504.5|10506.5|10505|10506|10504.5|623
1697439000000|2023-10-16 06:50:00|10505.5|10504|10505.5|10504|10506|10504.5|10505|10503.5|4097
1697439300000|2023-10-16 06:55:00|10505|10503.5|10506|10504.5|10506|10504.5|10504.5|10503|2320
1697439600000|2023-10-16 07:00:00|10506.5|10504|10506|10504.5|10506.5|10505|10505.5|10504|5004
1697439900000|2023-10-16 07:05:00|10506.5|10505|10507.5|10506|10507.5|10506|10506|10504.5|5748
1697440200000|2023-10-16 07:10:00|10507|10505.5|10506.5|10505|10507|10505.5|10506.5|10505|2159
1697440500000|2023-10-16 07:15:00|10507|10505.5|10507.5|10506|10508|10506.5|10507|10505.5|2086
1697440800000|2023-10-16 07:20:00|10508|10506.5|10508|10506.5|10508|10506.5|10507.5|10506|3655
1697441100000|2023-10-16 07:25:00|10507.5|10506|10507.5|10506|10507.5|10506|10506.5|10505|872
1697441400000|2023-10-16 07:30:00|10508|10506.5|10507|10505.5|10509|10507.5|10507|10505.5|3070
1697441700000|2023-10-16 07:35:00|10507.5|10506|10507.5|10506|10508|10506.5|10507|10505.5|4469
1697442000000|2023-10-16 07:40:00|10507|10505.5|10506.5|10505|10507.5|10506|10506.5|10505|1419
1697442300000|2023-10-16 07:45:00|10507|10505.5|10507|10505.5|10507.5|10506|10506.5|10505|1764
1697442600000|2023-10-16 07:50:00|10507.5|10506|10507|10505.5|10508|10506.5|10507|10505.5|1964
1697442900000|2023-10-16 07:55:00|10507.5|10506|10507.5|10506|10508|10506.5|10507.5|10506|5107
1697443200000|2023-10-16 08:00:00|10507|10505.5|10507.5|10506|10507.5|10506|10507|10505.5|1004
1697443500000|2023-10-16 08:05:00|10508|10506.5|10508|10506.5|10508|10506.5|10507.5|10506|2039
1697443800000|2023-10-16 08:10:00|10507.5|10506|10507.5|10506|10508|10506.5|10507|10505.5|2440
1697444100000|2023-10-16 08:15:00|10507|10505.5|10507.5|10506|10507.5|10506|10507|10505.5|813
1697444400000|2023-10-16 08:20:00|10507|10505.5|10506|10504.5|10507|10505.5|10506|10504.5|3894
1697444700000|2023-10-16 08:25:00|10506.5|10505|10506.5|10505|10507|10505.5|10506.5|10505|4209
1697445000000|2023-10-16 08:30:00|10507|10505.5|10507.5|10506|10507.5|10506|10506.5|10505|5106
1697445300000|2023-10-16 08:35:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|1904
1697445600000|2023-10-16 08:40:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|289
1697445900000|2023-10-16 08:45:00|||||||||1395
1697446200000|2023-10-16 08:50:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|2293
1697446500000|2023-10-16 08:55:00|10508|10506.5|10507.5|10506|10508|10506.5|10507|10505.5|988
1697446800000|2023-10-16 09:00:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|426
1697447100000|2023-10-16 09:05:00|10507.5|10506|10507.5|10506|10508|10506.5|10507|10505.5|1543
1697447400000|2023-10-16 09:10:00|10508|10506.5|10508|10506.5|10508|10506.5|10507.5|10506|2134
1697447700000|2023-10-16 09:15:00|10507.5|10506|10506|10504.5|10507.5|10506|10506|10504.5|6144
1697448000000|2023-10-16 09:20:00|10506.5|10505|10506.5|10505|10506.5|10505|10506|10504.5|1109
1697448300000|2023-10-16 09:25:00|10507|10505.5|10507|10505.5|10507|10505.5|10506.5|10505|1013
1697448600000|2023-10-16 09:30:00|10506.5|10505|10506.5|10505|10506.5|10505|10506|10504.5|3247
1697448900000|2023-10-16 09:35:00|10506|10504.5|10506|10504.5|10506.5|10505|10506|10504.5|1600
1697449200000|2023-10-16 09:40:00|10506.5|10505|10506.5|10505|10506.5|10505|10506|10504.5|3083
1697449500000|2023-10-16 09:45:00|10506|10504.5|10506.5|10505|10506.5|10505|10506|10504.5|3375
1697449800000|2023-10-16 09:50:00|10507|10505.5|10507|10505.5|10507|10505.5|10506.5|10505|737
1697450100000|2023-10-16 09:55:00|10506.5|10505|10506.5|10505|10507|10505.5|10506|10504.5|1157
1697450400000|2023-10-16 10:00:00|10506|10504.5|10506.5|10505|10507|10505.5|10506|10504.5|1506
1697450700000|2023-10-16 10:05:00|||||||||1537
1697451000000|2023-10-16 10:10:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|2284
1697451300000|2023-10-16 10:15:00|10507.5|10506|10507.5|10506|10507.5|10506|10507|10505.5|6568
1697451600000|2023-10-16 10:20:00|10507|10505.5|10507|10505.5|10507|10506|10507|10505.5|3693
1697451900000|2023-10-16 10:25:00|10507.5|10506|10507|10505.5|10507.5|10506|10507|10505.5|5565
1697452200000|2023-10-16 10:30:00|10507.5|10506|10507.5|10506|10508|10506.5|10507|10505.5|1843
1697452500000|2023-10-16 10:35:00|10508|10506.5|10507.5|10506|10508|10506.5|10507.5|10506|2038
1697452800000|2023-10-16 10:40:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|276
1697453100000|2023-10-16 10:45:00|10506.5|10505|10506.5|10505|10506.5|10505|10506.5|10505|1062
1697453400000|2023-10-16 10:50:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|1114
1697453700000|2023-10-16 10:55:00|10507.5|10506|10507|10505.5|10507.5|10506|10507|10505.5|1591
1697454000000|2023-10-16 11:00:00|10507.5||10507||10507.5||10507||181
1697454300000|2023-10-16 11:05:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|2247
1697454600000|2023-10-16 11:10:00|10507|10505.5|10507.5|10506|10507.5|10506|10507|10505.5|1365
1697454900000|2023-10-16 11:15:00|10507|10505.5|10507|10505.5|10507.5|10506|10506.5|10505|1500
1697455200000|2023-10-16 11:20:00|10506.5|10505|10506.5|10505|10506.5|10505|10506.5|10505|325
1697455500000|2023-10-16 11:25:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|677
1697455800000|2023-10-16 11:30:00|10506.5|10505|10506.5|10505|10507|10505.5|10506.5|10505|1181
1697456100000|2023-10-16 11:35:00|10507|10505.5|10506.5|10505|10507|10505.5|10506.5|10505|776
1697456400000|2023-10-16 11:40:00|10507|10505.5|10506.5|10505|10507|10505.5|10506.5|10505|762
1697456700000|2023-10-16 11:45:00|10507|10505.5|10506.5|10505|10507|10505.5|10506.5|10505|571
1697457000000|2023-10-16 11:50:00|10507|10505.5|10506.5|10505|10507|10505.5|10506.5|10505|1618
1697457300000|2023-10-16 11:55:00|10507|10505.5|10507|10505.5|10507|10505.5|10506.5|10505|1531
1697457600000|2023-10-16 12:00:00|10506.5|10505|10506|10504.5|10507|10505.5|10506|10504.5|2416
1697457900000|2023-10-16 12:05:00|10506.5|10505|10507|10505.5|10507|10505.5|10506|10504.5|4455
1697458200000|2023-10-16 12:10:00|10506.5|10505|10506.5|10504.5|10506.5|10505|10506|10504.5|1427
1697458500000|2023-10-16 12:15:00||10505||10505||10505||10505|2596
1697458800000|2023-10-16 12:20:00|10507|10505.5|10507.5|10506|10508|10506.5|10507|10505.5|5128
1697459100000|2023-10-16 12:25:00|10507|10505.5|10507|10505.5|10507.5|10506|10507|10505.5|3731
1697459400000|2023-10-16 12:30:00|10507.5|10506|10507.5|10506|10508|10506.5|10507|10505.5|5684
1697459700000|2023-10-16 12:35:00|10507|10505.5|10507.5|10506|10507.5|10506|10507|10505.5|3695
1697460000000|2023-10-16 12:40:00|10508|10506.5|10507|10505.5|10508|10506.5|10507|10505.5|1771
1697460300000|2023-10-16 12:45:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|4124
1697460600000|2023-10-16 12:50:00|10507|10505.5|10508|10506.5|10508|10506.5|10507|10505.5|2872
1697460900000|2023-10-16 12:55:00|10507.5|10506|10507.5|10506|10508|10506.5|10507.5|10506|2463
1697461200000|2023-10-16 13:00:00|10508|10506.5|10507.5|10506|10508|10506.5|10507|10505.5|3612
1697461500000|2023-10-16 13:05:00|||||||||1821
1697461800000|2023-10-16 13:10:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|705
1697462100000|2023-10-16 13:15:00|10507.5|10506|10507.5|10506|10508|10506.5|10507.5|10506|3005
1697462400000|2023-10-16 13:20:00|10507|10505.5|10507|10505.5|10507.5|10506|10507|10505.5|3186
1697462700000|2023-10-16 13:25:00|10507.5|10506|10507|10505.5|10507.5|10506|10506.5|10505|2396
1697463000000|2023-10-16 13:30:00|||||||||1175
1697463300000|2023-10-16 13:35:00|10506.5|10505|10506|10504.5|10506.5|10505|10506|10504.5|3907
1697463600000|2023-10-16 13:40:00|10506.5|10505|10506|10504.5|10506.5|10505|10506|10504.5|1398
1697463900000|2023-10-16 13:45:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|724
1697464200000|2023-10-16 13:50:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|790
1697464500000|2023-10-16 13:55:00|10505.5||10505||10505.5||10505||1183
1697464800000|2023-10-16 14:00:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|1359
1697465100000|2023-10-16 14:05:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|3821
1697465400000|2023-10-16 14:10:00|10505|10502.5|10504.5|10503|10505|10503|10504|10502.5|897
1697465700000|2023-10-16 14:15:00|10505|10503.5|10505|10503.5|10505.5|10504|10504.5|10503|2407
1697466000000|2023-10-16 14:20:00|10504.5|10503|10505.5|10504|10505.5|10504|10504.5|10503|2337
1697466300000|2023-10-16 14:25:00|10505|10503.5|10505|10503.5|10505.5|10504|10504.5|10503|2268
1697466600000|2023-10-16 14:30:00|10505.5|10504|10504.5|10503|10505.5|10504|10504.5|10503|13828
1697466900000|2023-10-16 14:35:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|3251
1697467200000|2023-10-16 14:40:00|10504.5|10503|10504.5|10503|10505|10503.5|10504.5|10503|5426
1697467500000|2023-10-16 14:45:00|||||||||5525
1697467800000|2023-10-16 14:50:00|10504|10502.5|10504.5|10503|10504.5|10503|10504|10502.5|3837
1697468100000|2023-10-16 14:55:00|||||||||544
1697468400000|2023-10-16 15:00:00|10505|10503.5|10505|10503.5|10505|10503.5|10504.5|10503|8448
1697468700000|2023-10-16 15:05:00|10504.5|10503|10505|10503.5|10505.5|10504|10504.5|10503|10103
1697469000000|2023-10-16 15:10:00|10504.5|10503|10504.5|10503|10505|10503.5|10504.5|10503|7966
1697469300000|2023-10-16 15:15:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|2169
1697469600000|2023-10-16 15:20:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|2492
1697469900000|2023-10-16 15:25:00|10505.5|10504|10505.5|10504|10505.5|10504|10505|10503.5|1598
1697470200000|2023-10-16 15:30:00|||||||||6267
1697470500000|2023-10-16 15:35:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|2303
1697470800000|2023-10-16 15:40:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|419
1697471100000|2023-10-16 15:45:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|5635
1697471400000|2023-10-16 15:50:00|10506|10504.5|10506|10504.5|10506|10504.5|10505.5|10504|1487
1697471700000|2023-10-16 15:55:00|10505.5|10504|10505.5|10504|10505.5|10504.5|10505.5|10504|294
1697472000000|2023-10-16 16:00:00|||||||||144
1697472300000|2023-10-16 16:05:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|716
1697472600000|2023-10-16 16:10:00|||||||||135
1697472900000|2023-10-16 16:15:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|2141
1697473200000|2023-10-16 16:20:00|10505|10503.5|10504.5|10503|10505|10503.5|10504.5|10503|6903
1697473500000|2023-10-16 16:25:00|||||||||1840
1697473800000|2023-10-16 16:30:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|1556
1697474100000|2023-10-16 16:35:00|10504.5|10503|10505|10503.5|10505|10503.5|10504.5|10503|1330
1697474400000|2023-10-16 16:40:00|||||||||3
1697474700000|2023-10-16 16:45:00|||||||||87
1697475000000|2023-10-16 16:50:00|||||||||159
1697475300000|2023-10-16 16:55:00|||||||||308
1697475600000|2023-10-16 17:00:00|||||||||365
1697475900000|2023-10-16 17:05:00|||||||||68
1697476200000|2023-10-16 17:10:00|||||||||15
1697476500000|2023-10-16 17:15:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|17
1697476800000|2023-10-16 17:20:00|10505|10503.5|10505|10503.5|10505|10503.5|10504.5|10503|354
1697477100000|2023-10-16 17:25:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|671
1697477400000|2023-10-16 17:30:00|||||||||38
1697477700000|2023-10-16 17:35:00|10504.5|10503|10505|10503.5|10505|10503.5|10504.5|10503|247
1697478000000|2023-10-16 17:40:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|151
1697478300000|2023-10-16 17:45:00|||||||||8
1697478600000|2023-10-16 17:50:00|||||||||4
1697478900000|2023-10-16 17:55:00|||||||||4
1697479200000|2023-10-16 18:00:00|||||||||4
1697479500000|2023-10-16 18:05:00|||||||||557
1697479800000|2023-10-16 18:10:00|||||||||58
1697480100000|2023-10-16 18:15:00|||||||||26
1697480400000|2023-10-16 18:20:00|||||||||6
1697480700000|2023-10-16 18:25:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|842
1697481300000|2023-10-16 18:35:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|246
1697482200000|2023-10-16 18:50:00||10502.5||10503||10503||10502.5|301
1697482500000|2023-10-16 18:55:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|224
1697482800000|2023-10-16 19:00:00|10504.5|10503|10504|10502.5|10504.5|10503|10504|10502.5|141
1697483100000|2023-10-16 19:05:00|10504.5||10504||10504.5||10504||153
1697484300000|2023-10-16 19:25:00|||||||||7
1697484600000|2023-10-16 19:30:00|||||||||578
1697485200000|2023-10-16 19:40:00|||||||||27
1697485500000|2023-10-16 19:45:00|||||||||3
1697486100000|2023-10-16 19:55:00|||||||||852
1697501700000|2023-10-17 00:15:00|10503.5|10502|10504|10502.5|10504|10502.5|10503.5|10502|117
1697502000000|2023-10-17 00:20:00|||||||||31
1697502300000|2023-10-17 00:25:00|||||||||13
1697502600000|2023-10-17 00:30:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|49
1697503200000|2023-10-17 00:40:00|||||||||2
1697503500000|2023-10-17 00:45:00|||||||||5
1697503800000|2023-10-17 00:50:00|||||||||3
1697504100000|2023-10-17 00:55:00|||||||||50
1697504400000|2023-10-17 01:00:00|||||||||2
1697504700000|2023-10-17 01:05:00|||||||||33
1697505000000|2023-10-17 01:10:00|||||||||2
1697505300000|2023-10-17 01:15:00|||||||||1
1697505600000|2023-10-17 01:20:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|42
1697505900000|2023-10-17 01:25:00|||||||||2
1697506200000|2023-10-17 01:30:00|||||||||1
1697506500000|2023-10-17 01:35:00|||||||||2
1697506800000|2023-10-17 01:40:00|||||||||104
1697507400000|2023-10-17 01:50:00|||||||||11
1697507700000|2023-10-17 01:55:00|||||||||102
1697508000000|2023-10-17 02:00:00|||||||||4
1697508300000|2023-10-17 02:05:00|10503|10501.5|10503.5|10502|10503.5|10502|10503|10501.5|100
1697508600000|2023-10-17 02:10:00|||||||||2
1697508900000|2023-10-17 02:15:00|||||||||1
1697509200000|2023-10-17 02:20:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|12
1697509500000|2023-10-17 02:25:00|||||||||2
1697509800000|2023-10-17 02:30:00|||||||||1
1697510100000|2023-10-17 02:35:00|||||||||2
1697510400000|2023-10-17 02:40:00|||||||||1
1697510700000|2023-10-17 02:45:00|||||||||1
1697511300000|2023-10-17 02:55:00|||||||||15
1697511600000|2023-10-17 03:00:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|51
1697511900000|2023-10-17 03:05:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|5
1697512200000|2023-10-17 03:10:00|||||||||1
1697512500000|2023-10-17 03:15:00|||||||||23
1697512800000|2023-10-17 03:20:00|||||||||3
1697513100000|2023-10-17 03:25:00|10502.5|10501|10503|10501.5|10503|10501.5|10502.5|10501|244
1697513400000|2023-10-17 03:30:00|||||||||4
1697513700000|2023-10-17 03:35:00|||||||||17
1697514000000|2023-10-17 03:40:00|10502.5|10501|10502.5|10501|10502.5|10501|10502.5|10501|24
1697514300000|2023-10-17 03:45:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|62
1697514900000|2023-10-17 03:55:00|||||||||3
1697515200000|2023-10-17 04:00:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501|20
1697515500000|2023-10-17 04:05:00|10502.5|10501|10502.5|10501|10502.5|10501|10502.5|10501|11
1697516100000|2023-10-17 04:15:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|35
1697516400000|2023-10-17 04:20:00|10502.5|10501|10502.5|10501|10502.5|10501|10502.5|10501|23
1697517000000|2023-10-17 04:30:00|||||||||1
1697517300000|2023-10-17 04:35:00|||||||||2
1697517600000|2023-10-17 04:40:00|||||||||26
1697517900000|2023-10-17 04:45:00|||||||||5
1697518200000|2023-10-17 04:50:00|||||||||2
1697518500000|2023-10-17 04:55:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|161
1697518800000|2023-10-17 05:00:00|10502|10500.5|10502|10500.5|10502|10500.5|10502|10500.5|116
1697519100000|2023-10-17 05:05:00|||||||||3
1697519400000|2023-10-17 05:10:00|||||||||1
1697519700000|2023-10-17 05:15:00|10502.5|10501|10502.5|10501|10502.5|10501|10502.5|10501|132
1697520000000|2023-10-17 05:20:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|406
1697520300000|2023-10-17 05:25:00|10502|10500.5|10502|10500.5|10502|10500.5|10502|10500.5|196
1697520900000|2023-10-17 05:35:00|10502.5|10501|10503|10501.5|10503|10501.5|10502.5|10501|1127
1697521200000|2023-10-17 05:40:00|10502.5|10501|10502.5|10501|10503|10501.5|10502.5|10501|301
1697521500000|2023-10-17 05:45:00|||||||||277
1697521800000|2023-10-17 05:50:00|||||||||483
1697522100000|2023-10-17 05:55:00|10503|10501.5|10503|10501.5|10503|10501.5|10502.5|10501.5|149
1697522400000|2023-10-17 06:00:00|10503.5|10502|10503|10501.5|10504|10502.5|10503|10501.5|1875
1697522700000|2023-10-17 06:05:00|10503.5||10503||10503.5||10503||507
1697523000000|2023-10-17 06:10:00|||||||||546
1697523300000|2023-10-17 06:15:00|10502.5|10501|10502.5|10501|10502.5|10501|10502.5|10501|336
1697523600000|2023-10-17 06:20:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|1044
1697523900000|2023-10-17 06:25:00|||||||||269
1697524200000|2023-10-17 06:30:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|1869
1697524500000|2023-10-17 06:35:00|10503|10501.5|10503|10501.5|10503.5|10502|10502.5|10501.5|1417
1697524800000|2023-10-17 06:40:00|10503.5|10502|10503.5|10502|10503.5|10502|10503|10501.5|1969
1697525100000|2023-10-17 06:45:00|10503|10501.5|10503.5|10502|10503.5|10502|10503|10501.5|853
1697525400000|2023-10-17 06:50:00|10503|10501.5|10503|10501.5|10503|10501.5|10502.5|10501|787
1697525700000|2023-10-17 06:55:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|465
1697526000000|2023-10-17 07:00:00|10503|10501.5|10503|10501.5|10503.5|10502|10503|10501.5|1268
1697526300000|2023-10-17 07:05:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|2026
1697526600000|2023-10-17 07:10:00|10502.5|10501|10502.5|10501|10503|10501.5|10502.5|10501|2839
1697526900000|2023-10-17 07:15:00|10502|10500.5|10501.5|10500|10502|10500.5|10501.5|10500|9241
1697527200000|2023-10-17 07:20:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|1028
1697527500000|2023-10-17 07:25:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|4396
1697527800000|2023-10-17 07:30:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|9648
1697528100000|2023-10-17 07:35:00|10502|10500.5|10502|10500.5|10502.5|10501|10502|10500.5|2367
1697528400000|2023-10-17 07:40:00|10502.5|10501|10502.5|10501|10502.5|10501|10502.5|10501|2987
1697528700000|2023-10-17 07:45:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|1732
1697529000000|2023-10-17 07:50:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|2211
1697529300000|2023-10-17 07:55:00|10502.5|10501|10502|10500.5|10503|10501.5|10502|10500.5|2527
1697529600000|2023-10-17 08:00:00|10501.5|10500|10502|10500.5|10502|10500.5|10501.5|10500|2529
1697529900000|2023-10-17 08:05:00|10501.5|10500|10501.5|10500|10501.5|10500|10501.5|10500|3011
1697530200000|2023-10-17 08:10:00|||||||||774
1697530500000|2023-10-17 08:15:00|10501|10499.5|10501|10499.5|10501|10499.5|10500.5|10499|7894
1697530800000|2023-10-17 08:20:00|10501.5|10500|10501.5|10500|10501.5|10500|10501|10499.5|3115
1697531100000|2023-10-17 08:25:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|1006
1697531400000|2023-10-17 08:30:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|2231
1697531700000|2023-10-17 08:35:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|2553
1697532000000|2023-10-17 08:40:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|746
1697532300000|2023-10-17 08:45:00|10502|10500.5|10502|10500.5|10502|10500.5|10502|10500.5|9911
1697532600000|2023-10-17 08:50:00|10501.5|10500|10501.5|10500|10501.5|10500|10501.5|10500|3398
1697532900000|2023-10-17 08:55:00|10501|10499.5|10501.5|10500|10501.5|10500|10501|10499.5|3493
1697533200000|2023-10-17 09:00:00|10501|10499.5|10501.5|10500|10501.5|10500|10500.5|10499|6906
1697533500000|2023-10-17 09:05:00|10501|10499.5|10501.5|10500|10501.5|10500|10501|10499.5|1701
1697533800000|2023-10-17 09:10:00|10501|10499.5|10500|10498.5|10501|10499.5|10500|10498.5|4563
1697534100000|2023-10-17 09:15:00|10499.5|10498|10500|10498.5|10500|10498.5|10499.5|10498|5087
1697534400000|2023-10-17 09:20:00|10500.5|10499|10500|10498.5|10500.5|10499|10499.5|10498|5024
1697534700000|2023-10-17 09:25:00|10499.5|10498|10499.5|10498|10500|10498.5|10499|10497.5|14937
1697535000000|2023-10-17 09:30:00|10500|10498.5|10499|10497.5|10500.5|10499|10499|10497.5|17916
1697535300000|2023-10-17 09:35:00|10499.5|10498|10500|10498.5|10500|10498.5|10499.5|10498|9299
1697535600000|2023-10-17 09:40:00|10500.5|10499|10500|10498.5|10500.5|10499|10500|10498.5|6663
1697535900000|2023-10-17 09:45:00|10500.5|10499|10500|10498.5|10500.5|10499|10500|10498.5|5689
1697536200000|2023-10-17 09:50:00|||||||||8290
1697536500000|2023-10-17 09:55:00|10499.5|10498|10500|10498.5|10500|10498.5|10499|10497.5|6304
1697536800000|2023-10-17 10:00:00|10499.5|10498|10499|10497.5|10500|10498.5|10499|10497.5|2897
1697537100000|2023-10-17 10:05:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|1341
1697537400000|2023-10-17 10:10:00|10500|10498.5|10500|10498.5|10500.5|10499|10499.5|10498|2262
1697537700000|2023-10-17 10:15:00|10499.5|10498|10499.5|10498|10500|10498.5|10499.5|10498|2860
1697538000000|2023-10-17 10:20:00|||||||||6814
1697538300000|2023-10-17 10:25:00|||||||||5651
1697538600000|2023-10-17 10:30:00|10499|10497.5|10500|10498.5|10500|10498.5|10499|10497.5|6444
1697538900000|2023-10-17 10:35:00|10500.5|10499|10500|10498.5|10500.5|10499|10500|10498.5|4012
1697539200000|2023-10-17 10:40:00|||||||||3838
1697539500000|2023-10-17 10:45:00|||||||||1924
1697539800000|2023-10-17 10:50:00|10499.5|10498|10500|10498.5|10500|10498.5|10499.5|10498|5502
1697540100000|2023-10-17 10:55:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|2282
1697540400000|2023-10-17 11:00:00|10500|10498.5|10499.5|10498|10500|10498.5|10499.5|10498|4453
1697540700000|2023-10-17 11:05:00|10499|10497.5|10498|10496.5|10499|10497.5|10498|10496.5|7184
1697541000000|2023-10-17 11:10:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|2309
1697541300000|2023-10-17 11:15:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|90
1697541600000|2023-10-17 11:20:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|1007
1697541900000|2023-10-17 11:25:00|10498.5|10497|10498.5|10497|10498.5|10497|10498|10496.5|2230
1697542200000|2023-10-17 11:30:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|1524
1697542500000|2023-10-17 11:35:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|2668
1697542800000|2023-10-17 11:40:00|||||||||1965
1697543100000|2023-10-17 11:45:00|10498.5|10497|10498.5|10497|10498.5|10497|10498|10496.5|538
1697543400000|2023-10-17 11:50:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|1182
1697543700000|2023-10-17 11:55:00|||||||||199
1697544000000|2023-10-17 12:00:00|10498.5|10497|10498.5|10497|10498.5|10497|10498|10496.5|7583
1697544300000|2023-10-17 12:05:00|||||||||3559
1697544600000|2023-10-17 12:10:00|10499|10497.5|10499|10497.5|10499|10497.5|10498.5|10497|4498
1697544900000|2023-10-17 12:15:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|3769
1697545200000|2023-10-17 12:20:00|||||||||627
1697545500000|2023-10-17 12:25:00|10499|10497.5|10499|10497|10499|10497.5|10499|10497|1391
1697545800000|2023-10-17 12:30:00|10498|10496|10496|10494.5|10498.5|10497|10495.5|10494|6442
1697546100000|2023-10-17 12:35:00|10496.5|10495|10495.5|10494|10496.5|10495|10495.5|10494|3951
1697546400000|2023-10-17 12:40:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|4766
1697546700000|2023-10-17 12:45:00|10496|10494.5|10496|10494.5|10496|10494.5|10495|10493.5|2667
1697547000000|2023-10-17 12:50:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|1277
1697547300000|2023-10-17 12:55:00|10495.5|10494|10495|10493.5|10496|10494.5|10495|10493.5|5781
1697547600000|2023-10-17 13:00:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|4583
1697547900000|2023-10-17 13:05:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|2033
1697548200000|2023-10-17 13:10:00|10495|10493.5|10495|10493.5|10495|10493.5|10494.5|10493|4252
1697548500000|2023-10-17 13:15:00|10494.5|10493|10495|10493.5|10495|10493.5|10494|10492.5|3017
1697548800000|2023-10-17 13:20:00|10494.5|10493|10494|10492.5|10495|10493.5|10494|10492.5|856
1697549100000|2023-10-17 13:25:00|10494.5|10493|10494|10492.5|10494.5|10493|10494|10492.5|705
1697549400000|2023-10-17 13:30:00|10493.5|10492|10493.5|10492|10494|10492.5|10493|10491.5|3367
1697549700000|2023-10-17 13:35:00|10494|10492.5|10493|10491.5|10494|10492.5|10493|10491.5|3875
1697550000000|2023-10-17 13:40:00|10492.5|10491|10492.5|10491|10493|10491.5|10492.5|10491|3260
1697550300000|2023-10-17 13:45:00|10493|10491.5|10492.5|10491|10493|10491.5|10492.5|10491|3508
1697550600000|2023-10-17 13:50:00|10492|10490.5|10492.5|10491|10492.5|10491|10491.5|10490|5125
1697550900000|2023-10-17 13:55:00|10493|10491.5|10492.5|10491|10493|10491.5|10492.5|10491|4003
1697551200000|2023-10-17 14:00:00|10493|10491.5|10491|10489.5|10493|10491.5|10491|10489.5|2608
1697551500000|2023-10-17 14:05:00|10491.5|10490|10491|10489.5|10491.5|10490|10491|10489.5|11076
1697551800000|2023-10-17 14:10:00|10491.5|10490|10491.5|10490|10491.5|10490|10491|10489.5|3123
1697552100000|2023-10-17 14:15:00|||||||||1525
1697552400000|2023-10-17 14:20:00|10491|10489.5|10490.5|10489|10491.5|10490|10490.5|10489|6619
1697552700000|2023-10-17 14:25:00|10490|10488.5|10490|10488.5|10490.5|10489|10490|10488.5|10374
1697553000000|2023-10-17 14:30:00|10489.5|10488|10489.5|10488|10489.5|10488|10489.5|10488|5090
1697553300000|2023-10-17 14:35:00|10490|10488.5|10490|10488.5|10490.5|10489|10490|10488.5|6808
1697553600000|2023-10-17 14:40:00|10489.5|10488|10490|10488.5|10490|10488.5|10489.5|10488|2212
1697553900000|2023-10-17 14:45:00|10490.5|10489|10489|10487.5|10490.5|10489|10488.5|10487|9090
1697554200000|2023-10-17 14:50:00|10488.5|10487|10488.5|10487|10488.5|10487|10488.5|10487|1356
1697554500000|2023-10-17 14:55:00|10489|10487.5|10489|10487.5|10489|10487.5|10488.5|10487|5309
1697554800000|2023-10-17 15:00:00|10489.5|10488|10488.5|10487|10489.5|10488|10488.5|10487|4270
1697555100000|2023-10-17 15:05:00|10488|10486.5|10488.5|10487|10488.5|10487|10488|10486.5|904
1697555400000|2023-10-17 15:10:00|10489|10487.5|10489|10487.5|10489.5|10488|10488.5|10487|6454
1697555700000|2023-10-17 15:15:00|10488.5|10487|10488|10486.5|10488.5|10487|10488|10486.5|4792
1697556000000|2023-10-17 15:20:00|10487.5|10486|10487.5|10486|10487.5|10486|10487.5|10486|1583
1697556300000|2023-10-17 15:25:00|10488|10486.5|10487.5|10486|10488.5|10487|10487.5|10486|5205
1697556600000|2023-10-17 15:30:00|10488|10486.5|10488.5|10487|10488.5|10487|10487.5|10486|6886
1697556900000|2023-10-17 15:35:00|10488|10486.5|10488.5|10487|10488.5|10487|10488|10486.5|4298
1697557200000|2023-10-17 15:40:00|10488|10486.5|10488|10486.5|10488.5|10487|10487.5|10486|2747
1697557500000|2023-10-17 15:45:00|10487.5|10486|10487.5|10486|10487.5|10486|10487.5|10486|2518
1697557800000|2023-10-17 15:50:00|10488|10486.5|10488|10486.5|10488|10486.5|10488|10486.5|862
1697558100000|2023-10-17 15:55:00|10487.5|10486|10488|10486.5|10488|10486.5|10487.5|10486|967
1697558400000|2023-10-17 16:00:00|10487.5|10486|10487.5|10486|10487.5|10486|10487.5|10486|304
1697558700000|2023-10-17 16:05:00|10487|10485.5|10487.5|10486|10487.5|10486|10487|10485.5|761
1697559000000|2023-10-17 16:10:00|10487|10485.5|10487|10485.5|10487|10485.5|10487|10485.5|772
1697559300000|2023-10-17 16:15:00|||||||||862
1697559600000|2023-10-17 16:20:00|||||||||619
1697559900000|2023-10-17 16:25:00|||||||||1529
1697560200000|2023-10-17 16:30:00|||||||||55
1697560500000|2023-10-17 16:35:00|||||||||25
1697560800000|2023-10-17 16:40:00|||||||||1328
1697561100000|2023-10-17 16:45:00|||||||||162
1697561400000|2023-10-17 16:50:00|||||||||63
1697561700000|2023-10-17 16:55:00|||||||||390
1697562000000|2023-10-17 17:00:00|10487.5|10486|10487|10485.5|10487.5|10486|10487|10485.5|2909
1697562300000|2023-10-17 17:05:00|||||||||671
1697562600000|2023-10-17 17:10:00|10486.5|10485|10487|10485.5|10487|10485.5|10486.5|10485|1383
1697562900000|2023-10-17 17:15:00|||||||||63
1697563200000|2023-10-17 17:20:00|||||||||81
1697563500000|2023-10-17 17:25:00|||||||||76
1697563800000|2023-10-17 17:30:00|||||||||13
1697564400000|2023-10-17 17:40:00|||||||||134
1697564700000|2023-10-17 17:45:00|10487.5|10486|10487|10485.5|10487.5|10486|10487|10485.5|891
1697565000000|2023-10-17 17:50:00|10487.5|10486|10487|10485.5|10487.5|10486|10487|10485.5|1508
1697565300000|2023-10-17 17:55:00|||||||||42
1697565600000|2023-10-17 18:00:00|||||||||15
1697566200000|2023-10-17 18:10:00|10486.5|10485|10486.5|10485|10486.5|10485|10486.5|10485|350
1697566500000|2023-10-17 18:15:00|||||||||27
1697566800000|2023-10-17 18:20:00|10487|10485.5|10487|10485.5|10487|10485.5|10487|10485.5|336
1697567400000|2023-10-17 18:30:00|10487.5|10486|10487.5|10486|10487.5|10486|10487.5|10486|174
1697567700000|2023-10-17 18:35:00|||||||||245
1697568000000|2023-10-17 18:40:00|10488|10486.5|10487.5|10486|10488|10486.5|10487.5|10486|393
1697568300000|2023-10-17 18:45:00|10488|10486.5|10487.5|10486|10488|10486.5|10487.5|10486|746
1697568600000|2023-10-17 18:50:00|10488|10486.5|10488|10486.5|10488|10486.5|10487.5|10486|528
1697568900000|2023-10-17 18:55:00|10488.5|10487|10488.5|10487|10488.5|10487|10488|10486.5|691
1697569200000|2023-10-17 19:00:00|||||||||106
1697569500000|2023-10-17 19:05:00|||||||||40
1697569800000|2023-10-17 19:10:00|10488|10486.5|10488|10486.5|10488|10486.5|10488|10486.5|143
1697570100000|2023-10-17 19:15:00|||||||||286
1697570400000|2023-10-17 19:20:00|||||||||151
1697570700000|2023-10-17 19:25:00|||||||||308
1697571000000|2023-10-17 19:30:00|10487.5|10486|10487.5|10486|10488|10486.5|10487.5|10486|263
1697571300000|2023-10-17 19:35:00|||||||||3
1697571600000|2023-10-17 19:40:00|||||||||3
1697571900000|2023-10-17 19:45:00|||||||||1
1697572500000|2023-10-17 19:55:00|10488|10486.5|10488|10486.5|10488|10486.5|10488|10486.5|471
1697588100000|2023-10-18 00:15:00|10488.5|10487|10488|10486.5|10488.5|10487|10488|10486.5|267
1697588400000|2023-10-18 00:20:00|10488.5|10487|10488.5|10487|10488.5|10487|10488.5|10487|19
1697588700000|2023-10-18 00:25:00|10488|10486.5|10488.5|10487|10488.5|10487|10488|10486.5|77
1697589000000|2023-10-18 00:30:00|10488|10486.5|10488|10486.5|10488.5|10487|10488|10486.5|63
1697589300000|2023-10-18 00:35:00|||||||||1
1697589600000|2023-10-18 00:40:00|||||||||100
1697589900000|2023-10-18 00:45:00|10488.5|10487|10488.5|10487|10488.5|10487|10488.5|10487|135
1697590500000|2023-10-18 00:55:00|||||||||1
1697591100000|2023-10-18 01:05:00|||||||||1
1697591400000|2023-10-18 01:10:00|||||||||103
1697593200000|2023-10-18 01:40:00|||||||||1
1697593800000|2023-10-18 01:50:00|10489|10487.5|10489|10487.5|10489|10487.5|10488.5|10487|80
1697594100000|2023-10-18 01:55:00|||||||||50
1697594400000|2023-10-18 02:00:00|||||||||1
1697595300000|2023-10-18 02:15:00|10488.5|10487|10488.5|10487|10488.5|10487|10488.5|10487|205
1697595600000|2023-10-18 02:20:00|10489|10487.5|10489|10487.5|10489|10487.5|10489|10487.5|21
1697595900000|2023-10-18 02:25:00|||||||||5
1697596200000|2023-10-18 02:30:00|||||||||152
1697596500000|2023-10-18 02:35:00|10489.5|10488|10489.5|10488|10489.5|10488|10489|10487.5|212
1697596800000|2023-10-18 02:40:00|10489|10487.5|10489|10487.5|10489|10487.5|10489|10487.5|32
1697597400000|2023-10-18 02:50:00|||||||||1
1697598000000|2023-10-18 03:00:00|||||||||1
1697598600000|2023-10-18 03:10:00|||||||||102
1697598900000|2023-10-18 03:15:00|||||||||2
1697599500000|2023-10-18 03:25:00|||||||||1
1697599800000|2023-10-18 03:30:00|||||||||1
1697600100000|2023-10-18 03:35:00|||||||||46
1697600400000|2023-10-18 03:40:00|||||||||6
1697601300000|2023-10-18 03:55:00|||||||||17
1697603700000|2023-10-18 04:35:00|10488.5|10487|10488.5|10487|10488.5|10487|10488.5|10487|169
1697604000000|2023-10-18 04:40:00|10489|10487.5|10488.5|10487|10489|10487.5|10488.5|10487|615
1697604600000|2023-10-18 04:50:00|||||||||4
1697605200000|2023-10-18 05:00:00|10489|10487.5|10489.5|10488|10489.5|10488|10489|10487.5|32
1697605500000|2023-10-18 05:05:00|10489|10487.5|10489.5|10488|10489.5|10488|10489|10487.5|57
1697605800000|2023-10-18 05:10:00|10489|10487.5|10489|10487.5|10489|10487.5|10489|10487.5|42
1697606100000|2023-10-18 05:15:00|||||||||25
1697607000000|2023-10-18 05:30:00|||||||||1
1697607600000|2023-10-18 05:40:00|10490|10488.5|10490|10488.5|10490|10488.5|10489.5|10488|1562
1697607900000|2023-10-18 05:45:00|||||||||59
1697608200000|2023-10-18 05:50:00|10489.5|10488|10489.5|10488|10489.5|10488|10489.5|10488|219
1697608500000|2023-10-18 05:55:00|10489|10487.5|10489.5|10488|10489.5|10488|10489|10487.5|704
1697608800000|2023-10-18 06:00:00|10490|10488.5|10488|10486.5|10490|10488.5|10487.5|10486|1381
1697609100000|2023-10-18 06:05:00|10488.5|10487|10487.5|10486|10488.5|10487|10487.5|10485.5|191
1697609400000|2023-10-18 06:10:00|10488|10486.5|10487.5|10486|10488|10486.5|10487|10485.5|932
1697609700000|2023-10-18 06:15:00|10487|10485.5|10486.5|10485|10487|10485.5|10486.5|10485|320
1697610000000|2023-10-18 06:20:00|10487|10485.5|10487|10485.5|10487.5|10486|10487|10485.5|1209
1697610300000|2023-10-18 06:25:00|10486.5|10485|10487|10485.5|10487|10485.5|10486.5|10485|155
1697610600000|2023-10-18 06:30:00|10486.5|10485|10487.5|10486|10487.5|10486|10486.5|10485|1684
1697610900000|2023-10-18 06:35:00|10488|10486.5|10487|10485.5|10488.5|10487|10487|10485.5|1534
1697611200000|2023-10-18 06:40:00|10487.5|10486|10487|10485.5|10487.5|10486|10487|10485.5|1119
1697611500000|2023-10-18 06:45:00|10486.5|10485|10487.5|10486|10487.5|10486|10486.5|10485|879
1697611800000|2023-10-18 06:50:00|10487|10485.5|10487.5|10486|10487.5|10486|10487|10485.5|518
1697612100000|2023-10-18 06:55:00|10487|10485.5|10487.5|10486|10487.5|10486|10487|10485.5|1202
1697612400000|2023-10-18 07:00:00|10487|10485.5|10487|10485.5|10487.5|10486|10486.5|10485|2579
1697612700000|2023-10-18 07:05:00|10487.5|10486|10487|10485.5|10487.5|10486|10486.5|10485|3863
1697613000000|2023-10-18 07:10:00|10486.5|10485|10486.5|10485|10487|10485.5|10485.5|10484|2520
1697613300000|2023-10-18 07:15:00|10487|10485.5|10488|10486.5|10488.5|10487|10486.5|10485|7701
1697613600000|2023-10-18 07:20:00|10487.5|10486|10487|10485.5|10488|10486.5|10486.5|10485|3882
1697613900000|2023-10-18 07:25:00|10486.5|10485|10487|10485.5|10487|10485.5|10486|10484.5|1940
1697614200000|2023-10-18 07:30:00|10486.5|10485|10486|10484.5|10487|10485.5|10486|10484.5|3381
1697614500000|2023-10-18 07:35:00|10485.5|10484|10486|10484.5|10486|10484.5|10485.5|10484|7360
1697614800000|2023-10-18 07:40:00|10485.5|10484|10485.5|10484|10486|10484.5|10485.5|10484|2724
1697615100000|2023-10-18 07:45:00|10485|10483.5|10485.5|10484|10485.5|10484|10485|10483.5|3055
1697615400000|2023-10-18 07:50:00|10485|10483.5|10486.5|10485|10486.5|10485|10485|10483.5|7213
1697615700000|2023-10-18 07:55:00|10487|10485.5|10487|10485.5|10487.5|10486|10487|10485.5|2146
1697616000000|2023-10-18 08:00:00|10487.5|10486|10487|10485.5|10487.5|10486|10487|10485|5494
1697616300000|2023-10-18 08:05:00|10486.5|10485|10487|10485.5|10487|10485.5|10486.5|10485|401
1697616600000|2023-10-18 08:10:00|10486.5|10485|10487|10485.5|10487|10485.5|10486.5|10485|1200
1697616900000|2023-10-18 08:15:00|10486.5|10485|10486|10484.5|10487|10485.5|10485.5|10484|1563
1697617200000|2023-10-18 08:20:00|10486.5|10485|10487.5|10486|10487.5|10486|10486.5|10485|5082
1697617500000|2023-10-18 08:25:00|||||||||2757
1697617800000|2023-10-18 08:30:00|10487|10485.5|10487|10485.5|10487.5|10486|10487|10485.5|1627
1697618100000|2023-10-18 08:35:00|10487.5|10486|10487.5|10486|10488|10486.5|10487|10485.5|1393
1697618400000|2023-10-18 08:40:00|10488|10486.5|10487.5|10486|10488|10486.5|10487|10485.5|1187
1697618700000|2023-10-18 08:45:00|10488|10486.5|10488|10486.5|10488.5|10487|10488|10486.5|4827
1697619000000|2023-10-18 08:50:00|||||||||778
1697619300000|2023-10-18 08:55:00|10487.5|10486|10487|10485.5|10488|10486.5|10487|10485.5|2511
1697619600000|2023-10-18 09:00:00|10486.5|10485|10486.5|10485|10487|10485|10486|10484.5|1731
1697619900000|2023-10-18 09:05:00|10486|10484.5|10486.5|10485|10486.5|10485|10486|10484.5|3856
1697620200000|2023-10-18 09:10:00|10487|10485.5|10487|10485.5|10487|10485.5|10486.5|10485|1404
1697620500000|2023-10-18 09:15:00|10486.5|10485|10486.5|10485|10487.5|10486|10486.5|10485|4250
1697620800000|2023-10-18 09:20:00|10486|10484.5|10486.5|10485|10487|10485.5|10486|10484.5|826
1697621100000|2023-10-18 09:25:00|10486|10484.5|10486.5|10485|10486.5|10485|10486|10484.5|3170
1697621400000|2023-10-18 09:30:00|10486|10484.5|10486.5|10485|10486.5|10485|10486|10484.5|3383
1697621700000|2023-10-18 09:35:00|||||||||852
1697622000000|2023-10-18 09:40:00|||||||||877
1697622300000|2023-10-18 09:45:00|10487|10485.5|10487.5|10486|10487.5|10486|10487|10485.5|1482
1697622600000|2023-10-18 09:50:00|10488|10486.5|10488|10486.5|10488|10486.5|10488|10486.5|431
1697622900000|2023-10-18 09:55:00|10488.5|10487|10489|10487.5|10489|10487.5|10488.5|10487|3925
1697623200000|2023-10-18 10:00:00|10489.5|10488|10489|10487.5|10489.5|10488|10489|10487.5|6690
1697623500000|2023-10-18 10:05:00|10489.5|10488|10490|10488.5|10490.5|10489|10489|10488|4300
1697623800000|2023-10-18 10:10:00|10490.5|10489|10491|10489.5|10491|10489.5|10490.5|10488.5|5494
1697624100000|2023-10-18 10:15:00|10490.5|10489|10491|10489.5|10491|10489.5|10490.5|10489|4387
1697624400000|2023-10-18 10:20:00|10490.5|10489|10491|10489.5|10491|10489.5|10490.5|10489|5041
1697624700000|2023-10-18 10:25:00|10490.5|10489|10490.5|10489|10491|10489.5|10490.5|10489|1078
1697625000000|2023-10-18 10:30:00|10491|10489.5|10490.5|10489|10491|10489.5|10490|10488.5|2488
1697625300000|2023-10-18 10:35:00|10491|10489.5|10490.5|10489|10491|10489.5|10490|10488.5|3674
1697625600000|2023-10-18 10:40:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|1236
1697625900000|2023-10-18 10:45:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|4318
1697626200000|2023-10-18 10:50:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|746
1697626500000|2023-10-18 10:55:00|||||||||592
1697626800000|2023-10-18 11:00:00|10492|10490.5|10492.5|10491|10492.5|10491|10492|10490.5|1873
1697627100000|2023-10-18 11:05:00|10493|10491.5|10492.5|10491|10493|10491.5|10492.5|10491|1172
1697627400000|2023-10-18 11:10:00|10492|10490.5|10492.5|10491|10492.5|10491|10492|10490.5|762
1697627700000|2023-10-18 11:15:00|||||||||359
1697628000000|2023-10-18 11:20:00|||||||||1323
1697628300000|2023-10-18 11:25:00|10492|10490.5|10492|10490.5|10492|10490.5|10491.5|10490|1454
1697628600000|2023-10-18 11:30:00|||||||||926
1697628900000|2023-10-18 11:35:00|10492.5|10491|10491.5|10490|10492.5|10491|10491.5|10490|1268
1697629200000|2023-10-18 11:40:00|10492|10490.5|10492|10490.5|10492|10490.5|10492|10490.5|1272
1697629500000|2023-10-18 11:45:00|10491.5|10490|10491.5|10490|10491.5|10490.5|10491.5|10490|2450
1697629800000|2023-10-18 11:50:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|1145
1697630100000|2023-10-18 11:55:00|||||||||175
1697630400000|2023-10-18 12:00:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|2723
1697630700000|2023-10-18 12:05:00|||||||||1032
1697631000000|2023-10-18 12:10:00|10490.5|10489|10490.5|10489|10490.5|10489|10490|10488.5|4654
1697631300000|2023-10-18 12:15:00|10491|10489.5|10490|10488.5|10491|10489.5|10490|10488.5|4091
1697631600000|2023-10-18 12:20:00|10489.5|10488|10490|10488.5|10490|10488.5|10489.5|10488|1874
1697631900000|2023-10-18 12:25:00|10490.5|10489|10489.5|10488|10490.5|10489|10489.5|10488|1493
1697632200000|2023-10-18 12:30:00|10490|10488.5|10489.5|10488|10490|10488.5|10489|10487.5|2406
1697632500000|2023-10-18 12:35:00|10489|10487.5|10488.5|10487|10489|10487.5|10488.5|10487|4290
1697632800000|2023-10-18 12:40:00|10489|10487.5|10488.5|10487|10489|10487.5|10488.5|10487|3042
1697633100000|2023-10-18 12:45:00|10488|10486.5|10488|10486.5|10488.5|10487|10488|10486.5|1640
1697633400000|2023-10-18 12:50:00|10488.5|10487|10489|10487.5|10489|10487.5|10488.5|10487|2702
1697633700000|2023-10-18 12:55:00|10489.5|10488|10490|10488.5|10490|10488.5|10489|10487.5|1757
1697634000000|2023-10-18 13:00:00|10490.5|10489|10490.5|10489|10491|10489.5|10490.5|10489|2110
1697634300000|2023-10-18 13:05:00|10491|10489.5|10490|10488.5|10491|10489.5|10490|10488.5|3793
1697634600000|2023-10-18 13:10:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|828
1697634900000|2023-10-18 13:15:00|||||||||432
1697635200000|2023-10-18 13:20:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|1953
1697635500000|2023-10-18 13:25:00|10490|10488.5|10489|10487.5|10490|10488.5|10489|10487.5|3876
1697635800000|2023-10-18 13:30:00|10489.5|10488|10490|10488.5|10490|10488.5|10489.5|10488|5062
1697636100000|2023-10-18 13:35:00|10489.5|10488|10490|10488.5|10490|10488.5|10489.5|10488|2537
1697636400000|2023-10-18 13:40:00|10489.5|10488|10490.5|10489|10490.5|10489|10489.5|10488|7165
1697636700000|2023-10-18 13:45:00|||||||||1078
1697637000000|2023-10-18 13:50:00|10490|10488.5|10490.5|10489|10490.5|10489|10490|10488.5|7470
1697637300000|2023-10-18 13:55:00|10490|10488.5|10490|10488.5|10490|10488.5|10490|10488.5|4544
1697637600000|2023-10-18 14:00:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|7272
1697637900000|2023-10-18 14:05:00|10489.5|10488|10489.5|10488|10489.5|10488|10489.5|10488|1822
1697638200000|2023-10-18 14:10:00|10490|10488.5|10489.5|10488|10490.5|10489|10489.5|10488|2047
1697638500000|2023-10-18 14:15:00|10490|10488.5|10490.5|10489|10490.5|10489|10489.5|10488|2023
1697638800000|2023-10-18 14:20:00|10490|10488.5|10490|10488.5|10490.5|10489|10490|10488.5|4383
1697639100000|2023-10-18 14:25:00|10489.5|10488|10490|10488.5|10490|10488.5|10489.5|10488|1725
1697639400000|2023-10-18 14:30:00|10489.5|10488|10489.5|10488|10490|10488.5|10489.5|10488|6548
1697639700000|2023-10-18 14:35:00|10490|10488.5|10489.5|10488|10490|10488.5|10489.5|10488|1839
1697640000000|2023-10-18 14:40:00|10489|10487.5|10489|10487.5|10489|10487.5|10489|10487.5|6295
1697640300000|2023-10-18 14:45:00|10488.5|10487|10488|10486.5|10488.5|10487|10488|10486.5|5268
1697640600000|2023-10-18 14:50:00|10487.5|10486|10487.5|10486|10488|10486.5|10487.5|10486|3118
1697640900000|2023-10-18 14:55:00|10487|10485.5|10486.5|10485|10487|10485.5|10486.5|10485|8949
1697641200000|2023-10-18 15:00:00|||||||||4471
1697641500000|2023-10-18 15:05:00|10487|10485.5|10486|10484.5|10487|10485.5|10486|10484.5|855
1697641800000|2023-10-18 15:10:00|10485.5|10484|10486|10484.5|10486|10484.5|10485.5|10484|1690
1697642100000|2023-10-18 15:15:00|10486.5|10485|10486.5|10485|10486.5|10485|10486|10484.5|3627
1697642400000|2023-10-18 15:20:00|10486|10484.5|10486|10484.5|10486.5|10485|10486|10484.5|6436
1697642700000|2023-10-18 15:25:00|10485.5|10484|10486|10484.5|10486|10484.5|10485.5|10484|1286
1697643000000|2023-10-18 15:30:00|10486.5|10485|10486.5|10485|10486.5|10485|10486|10484.5|2763
1697643300000|2023-10-18 15:35:00|10487|10485.5|10486.5|10485|10487|10485.5|10486.5|10485|3786
1697643600000|2023-10-18 15:40:00|10487|10485.5|10486.5|10485|10487|10485.5|10485.5|10484|3356
1697643900000|2023-10-18 15:45:00|10487|10485.5|10486.5|10485|10487|10485.5|10486|10484.5|2203
1697644200000|2023-10-18 15:50:00|10486|10484.5|10486|10484.5|10486|10484.5|10485.5|10484|1754
1697644500000|2023-10-18 15:55:00|10485.5|10484|10485.5|10484|10486|10484.5|10485.5|10484|2777
1697644800000|2023-10-18 16:00:00|10486|10484.5|10486|10484.5|10486|10484.5|10485.5|10484|1662
1697645100000|2023-10-18 16:05:00|10486.5|10485|10486.5|10485|10487|10485.5|10486.5|10485|1598
1697645400000|2023-10-18 16:10:00|10487|10485.5|10487|10485.5|10487|10485.5|10486.5|10485|1438
1697645700000|2023-10-18 16:15:00|10486.5|10485|10486.5|10485|10486.5|10485|10486|10484.5|4254
1697646000000|2023-10-18 16:20:00|10487|10485.5|10487|10485.5|10487|10485.5|10487|10485.5|616
1697646300000|2023-10-18 16:25:00|10487.5|10486|10487|10485.5|10487.5|10486|10487|10485.5|732
1697646600000|2023-10-18 16:30:00|10487.5|10486|10487.5|10486|10487.5|10486|10487|10485.5|740
1697646900000|2023-10-18 16:35:00|||||||||205
1697647200000|2023-10-18 16:40:00|10488|10486.5|10487.5|10486|10488|10486.5|10487.5|10486|1505
1697647500000|2023-10-18 16:45:00|10488|10486.5|10488|10486.5|10488.5|10487|10488|10486.5|808
1697647800000|2023-10-18 16:50:00|||||||||143
1697648100000|2023-10-18 16:55:00|||||||||560
1697648400000|2023-10-18 17:00:00|10488.5|10487|10488.5|10487|10489|10487.5|10488.5|10487|3145
1697648700000|2023-10-18 17:05:00|10488|10486.5|10488|10486.5|10488.5|10486.5|10488|10486.5|590
1697649000000|2023-10-18 17:10:00|10488.5|10487|10488.5|10487|10488.5|10487|10488.5|10487|534
1697649300000|2023-10-18 17:15:00|10488|10486.5|10487.5|10486|10488|10486.5|10487.5|10486|517
1697649600000|2023-10-18 17:20:00|||||||||25
1697649900000|2023-10-18 17:25:00|||||||||37
1697650200000|2023-10-18 17:30:00|10488|10486.5|10488.5|10487|10488.5|10487|10488|10486.5|139
1697650500000|2023-10-18 17:35:00|||||||||1
1697650800000|2023-10-18 17:40:00|||||||||152
1697651100000|2023-10-18 17:45:00|10489|10487.5|10488.5|10487|10489|10487.5|10488.5|10487|953
1697651400000|2023-10-18 17:50:00|10488|10486.5|10488|10486.5|10488|10486.5|10488|10486.5|58
1697651700000|2023-10-18 17:55:00|10488.5|10487|10488|10486.5|10488.5|10487|10488|10486.5|77
1697652000000|2023-10-18 18:00:00|||||||||267
1697652300000|2023-10-18 18:05:00|10487.5|10486|10487.5|10486|10487.5|10486|10487.5|10486|110
1697652600000|2023-10-18 18:10:00|||||||||140
1697652900000|2023-10-18 18:15:00||10485.5||10486||10486||10485.5|129
1697654400000|2023-10-18 18:40:00|||||||||1
1697655000000|2023-10-18 18:50:00|||||||||20
1697655300000|2023-10-18 18:55:00|||||||||28
1697655600000|2023-10-18 19:00:00|||||||||57
1697655900000|2023-10-18 19:05:00|||||||||2
1697656200000|2023-10-18 19:10:00|||||||||9
1697657100000|2023-10-18 19:25:00|||||||||29
1697657400000|2023-10-18 19:30:00|10488|10486.5|10488|10486.5|10488|10486.5|10488|10486.5|267
1697657700000|2023-10-18 19:35:00|||||||||6
1697658000000|2023-10-18 19:40:00|10487.5|10486|10487.5|10486|10487.5|10486|10487.5|10486|18
1697658300000|2023-10-18 19:45:00|||||||||48
1697658600000|2023-10-18 19:50:00|10487|10485.5|10487.5|10486|10487.5|10486|10487|10485.5|417
1697658900000|2023-10-18 19:55:00|10487|10485.5|10487|10485.5|10487|10485.5|10487|10485.5|281
1697674500000|2023-10-19 00:15:00|10485.5|10483.5|10485|10483.5|10485.5|10484|10485|10483.5|528
1697674800000|2023-10-19 00:20:00|||||||||84
1697675100000|2023-10-19 00:25:00|||||||||52
1697675400000|2023-10-19 00:30:00|10485.5|10484|10485|10483.5|10485.5|10484|10485|10483.5|100
1697676000000|2023-10-19 00:40:00|10485.5|10484|10485.5|10484|10485.5|10484|10485.5|10484|27
1697676300000|2023-10-19 00:45:00|||||||||37
1697676600000|2023-10-19 00:50:00||10483.5||10483.5||10484||10483.5|10
1697676900000|2023-10-19 00:55:00|10485|10484|10485.5|10484|10485.5|10484|10485|10483.5|23
1697677200000|2023-10-19 01:00:00|10486||10485.5||10486||10485.5||108
1697677500000|2023-10-19 01:05:00|10485|10483.5|10485|10483.5|10485.5|10484|10485|10483.5|88
1697677800000|2023-10-19 01:10:00|10484.5|10483|10484|10482.5|10485|10483.5|10484|10482.5|47
1697678100000|2023-10-19 01:15:00|10484.5|10483|10484|10482.5|10484.5|10483|10484|10482.5|61
1697678400000|2023-10-19 01:20:00|||||||||2
1697678700000|2023-10-19 01:25:00|10484.5|10483|10484.5|10483|10484.5|10483|10484|10482.5|100
1697679300000|2023-10-19 01:35:00|10484|10482.5|10483.5|10482|10484|10482.5|10483.5|10482|55
1697679600000|2023-10-19 01:40:00|10484|10482.5|10484|10482.5|10484|10482.5|10484|10482.5|74
1697680500000|2023-10-19 01:55:00|10483.5|10482|10483.5|10482|10483.5|10482|10483.5|10482|11
1697680800000|2023-10-19 02:00:00|||||||||3
1697681100000|2023-10-19 02:05:00|||||||||2
1697681400000|2023-10-19 02:10:00|||||||||25
1697681700000|2023-10-19 02:15:00|10484|10482.5|10484|10482.5|10484|10482.5|10484|10482.5|159
1697682000000|2023-10-19 02:20:00|10484.5|10483|10484.5|10483|10484.5|10483|10484|10482.5|83
1697682300000|2023-10-19 02:25:00|||||||||1
1697682600000|2023-10-19 02:30:00|10484|10482.5|10484|10482.5|10484|10482.5|10484|10482.5|15
1697685600000|2023-10-19 03:20:00|10483.5|10482|10483.5|10482|10483.5|10482|10483.5|10482|7
1697685900000|2023-10-19 03:25:00|10483|10481.5|10483.5|10482|10483.5|10482|10483|10481.5|90
1697686200000|2023-10-19 03:30:00||10481.5||10482||10482||10481.5|0
1697686800000|2023-10-19 03:40:00|||||||||1
1697687400000|2023-10-19 03:50:00|10484|10482.5|10484|10482.5|10484|10482.5|10483.5|10482|190
1697687700000|2023-10-19 03:55:00|10483.5|10482|10483.5|10482|10483.5|10482.5|10483.5|10482|90
1697688300000|2023-10-19 04:05:00|10483|10481.5|10483|10481.5|10483|10481.5|10483|10481.5|123
1697688600000|2023-10-19 04:10:00|||||||||94
1697688900000|2023-10-19 04:15:00|||||||||1
1697689500000|2023-10-19 04:25:00|10482.5|10481|10482.5|10481|10482.5|10481|10482.5|10481|26
1697690100000|2023-10-19 04:35:00|||||||||1
1697690400000|2023-10-19 04:40:00|10483||10482.5||10483||10482.5||27
1697690700000|2023-10-19 04:45:00|||||||||12
1697691900000|2023-10-19 05:05:00|||||||||2
1697692200000|2023-10-19 05:10:00|||||||||2
1697692500000|2023-10-19 05:15:00|||||||||1
1697693700000|2023-10-19 05:35:00|10483|10481.5|10483|10481.5|10483|10481.5|10483|10481.5|38
1697694000000|2023-10-19 05:40:00|10482.5|10481|10483|10481.5|10483|10481.5|10482.5|10481|141
1697694300000|2023-10-19 05:45:00|||||||||27
1697694600000|2023-10-19 05:50:00|||||||||117
1697694900000|2023-10-19 05:55:00|10482.5|10481|10483|10481.5|10483|10481.5|10482.5|10481|247
1697695200000|2023-10-19 06:00:00|10483.5|10482|10484.5|10483|10484.5|10483|10483.5|10482|817
1697695500000|2023-10-19 06:05:00|10484|10482.5|10483.5|10482|10484.5|10483|10483.5|10482|727
1697695800000|2023-10-19 06:10:00|10484|10482.5|10484.5|10483|10484.5|10483|10483.5|10482|1037
1697696100000|2023-10-19 06:15:00|10484|10482.5|10484|10482.5|10484|10482.5|10484|10482.5|331
1697696400000|2023-10-19 06:20:00|10483.5|10482|10484.5|10483|10484.5|10483|10483.5|10482|1522
1697696700000|2023-10-19 06:25:00|10484|10482.5|10483|10481.5|10484.5|10483|10483|10481.5|555
1697697000000|2023-10-19 06:30:00|10483.5|10482|10483.5|10482|10484|10482.5|10483.5|10482|364
1697697300000|2023-10-19 06:35:00|10483|10481.5|10483|10481.5|10483.5|10482|10483|10481.5|620
1697697600000|2023-10-19 06:40:00|10483.5|10482|10482.5|10481|10483.5|10482|10482.5|10481|420
1697697900000|2023-10-19 06:45:00|10483|10481.5|10483|10481.5|10483|10481.5|10483|10481.5|397
1697698200000|2023-10-19 06:50:00|10482.5|10481|10483|10481.5|10483|10481.5|10482.5|10481|736
1697698500000|2023-10-19 06:55:00|10483.5|10482|10483|10481.5|10483.5|10482|10483|10481.5|363
1697698800000|2023-10-19 07:00:00|10482.5|10481|10483.5|10481.5|10484|10482.5|10482.5|10481|2332
1697699100000|2023-10-19 07:05:00|10483|10482|10482.5|10481|10483.5|10482|10482.5|10481|2255
1697699400000|2023-10-19 07:10:00|10483|10481.5|10483.5|10482|10483.5|10482|10483|10481.5|577
1697699700000|2023-10-19 07:15:00|10484|10482.5|10483.5|10482|10484|10482.5|10483.5|10482|1927
1697700000000|2023-10-19 07:20:00|10483|10481.5|10483|10481.5|10484|10482.5|10483|10481.5|6285
1697700300000|2023-10-19 07:25:00|10483.5|10482|10483.5|10482|10484|10482.5|10483.5|10482|1494
1697700600000|2023-10-19 07:30:00|10483|10481.5|10483.5|10482|10483.5|10482|10482.5|10481|3621
1697700900000|2023-10-19 07:35:00|10483|10481.5|10482.5|10481|10483|10481.5|10482.5|10481|1019
1697701200000|2023-10-19 07:40:00|10483|10481.5|10483.5|10482|10483.5|10482|10482.5|10481|2267
1697701500000|2023-10-19 07:45:00||10481.5||10482||10482||10481.5|2856
1697701800000|2023-10-19 07:50:00|10483|10481.5|10484|10482.5|10484.5|10483|10483|10481.5|3584
1697702100000|2023-10-19 07:55:00|10484.5|10482|10484|10482.5|10484.5|10482.5|10483.5|10482|2299
1697702400000|2023-10-19 08:00:00|10483.5|10482|10483|10481.5|10484|10482.5|10483|10481.5|2253
1697702700000|2023-10-19 08:05:00|10483.5|10482|10484|10482.5|10484|10482.5|10483|10481.5|2808
1697703000000|2023-10-19 08:10:00|10484.5|10483|10484.5|10483|10484.5|10483|10484|10482.5|5226
1697703300000|2023-10-19 08:15:00|10484|10482.5|10484.5|10483|10485|10483.5|10484|10482.5|9378
1697703600000|2023-10-19 08:20:00|10484|10482.5|10482.5|10481|10484|10482.5|10482.5|10481|3853
1697703900000|2023-10-19 08:25:00|10483|10481.5|10482.5|10481|10483.5|10482|10482.5|10481|5650
1697704200000|2023-10-19 08:30:00|10483|10481.5|10483|10481.5|10483|10481.5|10482.5|10481|2174
1697704500000|2023-10-19 08:35:00|10482.5|10481|10483|10481.5|10483.5|10482|10482.5|10481|6544
1697704800000|2023-10-19 08:40:00|10483.5|10482|10482.5|10481|10483.5|10482|10482.5|10481|2030
1697705100000|2023-10-19 08:45:00|10482|10480.5|10482|10480.5|10482.5|10481|10481.5|10480|5865
1697705400000|2023-10-19 08:50:00|10482.5|10481|10482|10480.5|10482.5|10481|10482|10480.5|3655
1697705700000|2023-10-19 08:55:00|10482.5|10481|10481.5|10480|10482.5|10481|10481.5|10480|5962
1697706000000|2023-10-19 09:00:00|10481|10479.5|10481.5|10480|10481.5|10480|10481|10479.5|5449
1697706300000|2023-10-19 09:05:00|10482|10480.5|10482|10480.5|10482|10480.5|10481.5|10480|4033
1697706600000|2023-10-19 09:10:00|10482.5|10481|10482|10480.5|10482.5|10481|10482|10480.5|3928
1697706900000|2023-10-19 09:15:00|10482.5|10481|10482.5|10481|10482.5|10481|10482|10480.5|3215
1697707200000|2023-10-19 09:20:00|10482|10480.5|10483|10481.5|10483|10481.5|10482|10480.5|4468
1697707500000|2023-10-19 09:25:00|10482.5|10481|10483|10481.5|10483|10481.5|10482.5|10481|2099
1697707800000|2023-10-19 09:30:00|||||||||1259
1697708100000|2023-10-19 09:35:00|||||||||414
1697708400000|2023-10-19 09:40:00|10483.5|10482|10483|10481.5|10483.5|10482|10483|10481.5|1985
1697708700000|2023-10-19 09:45:00|10482.5|10481|10483|10481.5|10483.5|10482|10482.5|10481|3836
1697709000000|2023-10-19 09:50:00|10483.5|10482|10483|10481.5|10483.5|10482|10482.5|10481|7912
1697709300000|2023-10-19 09:55:00|10483.5|10482|10484|10482.5|10484|10482.5|10483.5|10482|980
1697709600000|2023-10-19 10:00:00|10484.5|10483|10484.5|10483|10484.5|10483|10484|10482.5|2321
1697709900000|2023-10-19 10:05:00|10485|10483.5|10485|10483.5|10485|10483.5|10485|10483.5|990
1697710200000|2023-10-19 10:10:00|10484.5|10483|10484.5|10483|10484.5|10483|10484|10482.5|3362
1697710500000|2023-10-19 10:15:00|||||||||1144
1697710800000|2023-10-19 10:20:00|10485|10483.5|10485.5|10484|10485.5|10484|10485|10483.5|7069
1697711100000|2023-10-19 10:25:00|10485|10483.5|10485|10483.5|10485|10483.5|10485|10483.5|2974
1697711400000|2023-10-19 10:30:00|||||||||743
1697711700000|2023-10-19 10:35:00|10485.5|10484|10486|10484.5|10486|10484.5|10485.5|10484|8160
1697712000000|2023-10-19 10:40:00|10486.5|10485|10486.5|10485|10486.5|10485|10486.5|10485|2550
1697712300000|2023-10-19 10:45:00|10486|10484.5|10486|10484.5|10486|10484.5|10486|10484.5|387
1697712600000|2023-10-19 10:50:00|||||||||2369
1697712900000|2023-10-19 10:55:00|||||||||692
1697713200000|2023-10-19 11:00:00|||||||||896
1697713500000|2023-10-19 11:05:00|10485.5|10484|10485.5|10484|10485.5|10484|10485.5|10484|2925
1697713800000|2023-10-19 11:10:00|10485|10483.5|10485|10483.5|10485.5|10484|10485|10483.5|2397
1697714100000|2023-10-19 11:15:00|||||||||603
1697714400000|2023-10-19 11:20:00|10485.5|10484|10485.5|10484|10485.5|10484|10485|10483.5|2435
1697714700000|2023-10-19 11:25:00|10485|10483.5|10485.5|10484|10485.5|10484|10485|10483.5|589
1697715000000|2023-10-19 11:30:00|||||||||1666
1697715300000|2023-10-19 11:35:00|10485|10483.5|10485|10483.5|10485|10483.5|10485|10483.5|400
1697715600000|2023-10-19 11:40:00|10485.5|10484|10485|10483.5|10486|10484.5|10485|10483.5|784
1697715900000|2023-10-19 11:45:00|||||||||696
1697716200000|2023-10-19 11:50:00|10484.5|10483|10484.5|10483|10484.5|10483|10484.5|10483|744
1697716500000|2023-10-19 11:55:00|10485|10483.5|10485|10483.5|10485|10483.5|10485|10483.5|1194
1697716800000|2023-10-19 12:00:00|10484.5|10483|10484.5|10483|10484.5|10483|10484.5|10483|466
1697717100000|2023-10-19 12:05:00|10484|10482.5|10483.5|10482|10484|10482.5|10483.5|10482|5527
1697717400000|2023-10-19 12:10:00|10484|10482.5|10484|10482.5|10484|10482.5|10484|10482.5|2578
1697717700000|2023-10-19 12:15:00|10483.5|10482|10484|10482.5|10484|10482.5|10483.5|10482|1150
1697718000000|2023-10-19 12:20:00|||||||||1116
1697718300000|2023-10-19 12:25:00|10483.5|10482|10484|10482.5|10484|10482.5|10483.5|10482|1654
1697718600000|2023-10-19 12:30:00|10483|10482|10484|10482.5|10484|10482.5|10483|10481.5|2727
1697718900000|2023-10-19 12:35:00|10483.5|10482|10484.5|10483|10484.5|10483|10483.5|10482|8906
1697719200000|2023-10-19 12:40:00|10485|10483.5|10484|10482.5|10485|10483.5|10484|10482.5|2707
1697719500000|2023-10-19 12:45:00|10484.5|10483|10484|10482.5|10485|10483.5|10484|10482.5|2158
1697719800000|2023-10-19 12:50:00|10484.5|10483|10484.5|10483|10484.5|10483|10483.5|10482|2031
1697720100000|2023-10-19 12:55:00|10485|10483.5|10484.5|10483|10485|10483.5|10484.5|10483|2831
1697720400000|2023-10-19 13:00:00|||||||||2232
1697720700000|2023-10-19 13:05:00|10485|10483.5|10484.5|10483|10485|10483.5|10484.5|10483|10552
1697721000000|2023-10-19 13:10:00|10485|10483.5|10485.5|10484|10485.5|10484|10484.5|10483|4350
1697721300000|2023-10-19 13:15:00|10486|10484.5|10486|10484.5|10486|10484.5|10485.5|10484|2113
1697721600000|2023-10-19 13:20:00|10485.5|10484|10485|10483.5|10486|10484.5|10485|10483.5|7464
1697721900000|2023-10-19 13:25:00|||||||||2290
1697722200000|2023-10-19 13:30:00|10485.5|10484|10485.5|10484|10485.5|10484|10485.5|10484|2043
1697722500000|2023-10-19 13:35:00|10486|10484.5|10486|10484.5|10486.5|10485|10485.5|10484|5096
1697722800000|2023-10-19 13:40:00|10485.5|10484|10486|10484.5|10486.5|10485|10485.5|10484|3054
1697723100000|2023-10-19 13:45:00|10486.5|10485|10486|10484.5|10486.5|10485|10486|10484.5|1327
1697723400000|2023-10-19 13:50:00|10485.5|10484|10486|10484.5|10486|10484.5|10485.5|10484|2811
1697723700000|2023-10-19 13:55:00|10485.5|10484|10486|10484.5|10486|10484.5|10485.5|10484|3798
1697724000000|2023-10-19 14:00:00|10485.5|10484|10485.5|10484|10485.5|10484|10485.5|10484|1579
1697724300000|2023-10-19 14:05:00|10485|10483.5|10485|10483.5|10485.5|10484|10485|10483.5|2565
1697724600000|2023-10-19 14:10:00|||||||||917
1697724900000|2023-10-19 14:15:00|10484.5|10483|10485|10483.5|10485|10483.5|10484.5|10483|2253
1697725200000|2023-10-19 14:20:00|10484.5|10483|10484.5|10483|10485|10483.5|10484.5|10483|1700
1697725500000|2023-10-19 14:25:00|10484|10482.5|10484|10482.5|10484.5|10483|10484|10482.5|1403
1697725800000|2023-10-19 14:30:00|10484.5|10483|10484|10482.5|10484.5|10483|10484|10482.5|2609
1697726100000|2023-10-19 14:35:00|10483.5|10482|10483.5|10482|10484|10482|10483.5|10482|7316
1697726400000|2023-10-19 14:40:00|10484|10482.5|10483.5|10482|10484|10482.5|10483.5|10482|503
1697726700000|2023-10-19 14:45:00|10483|10481.5|10483.5|10482|10483.5|10482|10483|10481.5|1697
1697727000000|2023-10-19 14:50:00|10483|10481.5|10483|10481.5|10483.5|10482|10483|10481.5|1087
1697727300000|2023-10-19 14:55:00|10483.5|10482|10483|10481.5|10483.5|10482|10483|10481.5|1799
1697727600000|2023-10-19 15:00:00|10482.5|10481|10482.5|10481|10482.5|10481|10482|10480.5|3740
1697727900000|2023-10-19 15:05:00|10483|10481.5|10482.5|10481|10483|10481.5|10482.5|10481|1986
1697728200000|2023-10-19 15:10:00|10483|10481.5|10483|10481.5|10483|10481.5|10483|10481.5|4535
1697728500000|2023-10-19 15:15:00|10482.5|10481|10483|10481.5|10483|10481.5|10482.5|10481|3590
1697728800000|2023-10-19 15:20:00|10482.5|10481|10483|10481.5|10483.5|10482|10482.5|10481|4156
1697729100000|2023-10-19 15:25:00|10482.5|10481|10483.5|10482|10483.5|10482|10482.5|10481|8309
1697729400000|2023-10-19 15:30:00|10484|10482.5|10484|10482.5|10484|10482.5|10484|10482.5|2937
1697729700000|2023-10-19 15:35:00|10484.5|10483|10484|10482.5|10484.5|10483|10484|10482.5|1942
1697730000000|2023-10-19 15:40:00|10484.5|10483|10484.5|10483|10484.5|10483|10484|10482.5|862
1697730300000|2023-10-19 15:45:00|10484|10482.5|10484|10482.5|10484|10482.5|10484|10482.5|642
1697730600000|2023-10-19 15:50:00|||||||||127
1697730900000|2023-10-19 15:55:00|10484.5|10483|10484|10482.5|10484.5|10483|10484|10482.5|2772
1697731200000|2023-10-19 16:00:00|10483.5|10482|10486.5|10485|10487.5|10486|10482.5|10481|14145
1697731500000|2023-10-19 16:05:00|10487|10485.5|10487.5|10486|10487.5|10486|10486|10484.5|2823
1697731800000|2023-10-19 16:10:00|10488|10486.5|10488.5|10487|10488.5|10487|10487|10485.5|3127
1697732100000|2023-10-19 16:15:00|10488|10486.5|10489|10487.5|10489|10487.5|10488|10486.5|2405
1697732400000|2023-10-19 16:20:00|10488.5|10487|10488|10486.5|10489|10487.5|10488|10486.5|2108
1697732700000|2023-10-19 16:25:00|10487.5|10486|10488.5|10487|10488.5|10487|10487.5|10486|5403
1697733000000|2023-10-19 16:30:00|10488|10486.5|10487.5|10486|10489|10487.5|10487|10485.5|3008
1697733300000|2023-10-19 16:35:00|10487|10485.5|10486|10484.5|10487.5|10486|10485|10483|6597
1697733600000|2023-10-19 16:40:00|10486.5|10485|10485|10483.5|10486.5|10485|10485|10483.5|3204
1697733900000|2023-10-19 16:45:00|10485.5|10484|10485.5|10484|10486|10484.5|10485.5|10484|1945
1697734200000|2023-10-19 16:50:00|10486|10484.5|10487|10485.5|10487.5|10486|10485|10483.5|1846
1697734500000|2023-10-19 16:55:00|10486.5|10485|10487|10485|10487.5|10486|10486.5|10485|496
1697734800000|2023-10-19 17:00:00|10487.5|10485.5|10487|10485.5|10487.5|10486|10487|10485|619
1697735100000|2023-10-19 17:05:00|10487.5|10486|10488|10486.5|10488|10486.5|10487|10485.5|921
1697735400000|2023-10-19 17:10:00|10488.5|10487|10487|10485.5|10488.5|10487|10487|10485.5|477
1697735700000|2023-10-19 17:15:00|10487.5|10486|10488.5|10487|10488.5|10487|10487.5|10486|261
1697736000000|2023-10-19 17:20:00|10489|10486.5|10486.5|10485|10489|10487|10486.5|10485|242
1697736300000|2023-10-19 17:25:00|10487|10485.5|10488|10486.5|10488|10486.5|10487|10485.5|1629
1697736600000|2023-10-19 17:30:00|10487.5|10486|10487|10485.5|10488.5|10487|10487|10485.5|1266
1697736900000|2023-10-19 17:35:00|10487.5|10486|10487|10485.5|10487.5|10486|10486.5|10485|714
1697737200000|2023-10-19 17:40:00|10486.5|10485|10486.5|10485|10487|10485.5|10486.5|10485|1258
1697737500000|2023-10-19 17:45:00|10487|10485.5|10487.5|10486|10487.5|10486|10486.5|10485|663
1697737800000|2023-10-19 17:50:00|10487|10485.5|10486.5|10485|10487|10485.5|10486.5|10485|216
1697738100000|2023-10-19 17:55:00|10487|10485.5|10487|10485.5|10487|10485.5|10487|10485.5|140
1697738400000|2023-10-19 18:00:00|10487.5|10486|10487.5|10486|10488|10486.5|10487.5|10486|319
1697738700000|2023-10-19 18:05:00|10488|10486.5|10487|10485.5|10488|10486.5|10487|10485.5|424
1697739000000|2023-10-19 18:10:00|10487.5|10486|10487.5|10486|10488|10486.5|10487.5|10486|186
1697739300000|2023-10-19 18:15:00|10488|10486.5|10487.5|10486|10488|10486.5|10487.5|10486|615
1697739600000|2023-10-19 18:20:00|10487|10485.5|10487|10485.5|10487.5|10486|10487|10485.5|1078
1697739900000|2023-10-19 18:25:00|||||||||32
1697740200000|2023-10-19 18:30:00|10487.5|10486|10487|10485.5|10487.5|10486|10487|10485.5|995
1697740500000|2023-10-19 18:35:00|10487.5|10486|10487.5|10486|10487.5|10486|10487.5|10486|331
1697740800000|2023-10-19 18:40:00|10487|10485.5|10487|10485.5|10487|10485.5|10487|10485.5|201
1697741100000|2023-10-19 18:45:00|10487.5|10486|10487.5|10486|10487.5|10486|10487.5|10486|286
1697741400000|2023-10-19 18:50:00|10488|10486.5|10487.5|10486|10488|10486.5|10487.5|10486|431
1697741700000|2023-10-19 18:55:00|10488|10486.5|10488|10486.5|10488|10486.5|10488|10486.5|32
1697742000000|2023-10-19 19:00:00|10488.5|10487|10489|10487.5|10489|10487.5|10488.5|10487|596
1697742300000|2023-10-19 19:05:00|10488.5|10487|10488.5|10487|10488.5|10487|10488.5|10487|175
1697742600000|2023-10-19 19:10:00|10489|10487.5|10489|10487.5|10489.5|10488|10489|10487.5|282
1697742900000|2023-10-19 19:15:00|10489.5|10488|10489.5|10488|10489.5|10488|10489|10487.5|227
1697743200000|2023-10-19 19:20:00|10490|10488.5|10489.5|10488|10490|10488.5|10489.5|10488|187
1697743500000|2023-10-19 19:25:00|10489|10487.5|10489.5|10488|10489.5|10488|10489|10487.5|1345
1697743800000|2023-10-19 19:30:00|10490|10488.5|10490|10488|10490|10488.5|10489.5|10488|922
1697744100000|2023-10-19 19:35:00|10489.5|10487.5|10489.5|10488|10489.5|10488|10489|10487.5|82
1697744400000|2023-10-19 19:40:00|10489|10487.5|10489.5|10488|10489.5|10488|10489|10487.5|633
1697744700000|2023-10-19 19:45:00|10490|10488.5|10490|10488.5|10490|10488.5|10490|10488.5|358
1697745000000|2023-10-19 19:50:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|212
1697745300000|2023-10-19 19:55:00|10489.5|10488|10490.5|10489|10491|10489|10489.5|10488|588
1697760900000|2023-10-20 00:15:00|10491|10489.5|10491|10489|10491|10489.5|10490|10488.5|426
1697761200000|2023-10-20 00:20:00||10489.5||10489.5||10489.5||10489.5|63
1697761500000|2023-10-20 00:25:00|10490.5|10489|10490.5|10489|10491|10489.5|10490.5|10489|36
1697761800000|2023-10-20 00:30:00|10491|10489.5|10491|10489|10491|10489.5|10490.5|10489|83
1697762100000|2023-10-20 00:35:00|10490.5|10489.5|10490.5|10489|10491|10489.5|10490.5|10489|51
1697762400000|2023-10-20 00:40:00|10491||10490.5||10491||10490.5||27
1697763000000|2023-10-20 00:50:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|14
1697763300000|2023-10-20 00:55:00|10490.5|10489|10490.5|10489|10491|10489|10490.5|10489|11
1697763600000|2023-10-20 01:00:00|10491|10489.5|10490.5|10489|10491|10489.5|10490.5|10489|19
1697764200000|2023-10-20 01:10:00|10490|10488.5|10490|10488.5|10490|10488.5|10490|10488.5|130
1697764500000|2023-10-20 01:15:00||10488||10488.5||10488.5||10488|9
1697764800000|2023-10-20 01:20:00|10489.5|10488|10489.5|10488|10489.5|10488.5|10489.5|10487.5|456
1697765100000|2023-10-20 01:25:00|||||||||76
1697765400000|2023-10-20 01:30:00|10490|10488.5|10490|10488.5|10490|10488.5|10490|10488|60
1697766000000|2023-10-20 01:40:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|82
1697766300000|2023-10-20 01:45:00||10488.5||10489||10489||10488.5|91
1697766600000|2023-10-20 01:50:00|10490|10488.5|10490.5|10489|10490.5|10489|10490|10488.5|205
1697766900000|2023-10-20 01:55:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|128
1697767200000|2023-10-20 02:00:00|10490.5|10489|10490.5|10489|10491|10489.5|10490.5|10489|44
1697767500000|2023-10-20 02:05:00|10491|10489.5|10490.5|10489|10491|10489.5|10490.5|10489|48
1697767800000|2023-10-20 02:10:00|10490|10488.5|10490.5|10489|10490.5|10489|10490|10488.5|54
1697768400000|2023-10-20 02:20:00|||||||||1
1697768700000|2023-10-20 02:25:00|||||||||65
1697769000000|2023-10-20 02:30:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|44
1697769300000|2023-10-20 02:35:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|106
1697769600000|2023-10-20 02:40:00||10488.5||10489||10489||10488.5|52
1697769900000|2023-10-20 02:45:00||10488.5||10489||10489||10488.5|38
1697770200000|2023-10-20 02:50:00|10490|10488.5|10490.5|10489|10490.5|10489|10490|10488.5|57
1697770800000|2023-10-20 03:00:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|123
1697771100000|2023-10-20 03:05:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|193
1697771400000|2023-10-20 03:10:00|10492|10490.5|10492|10490.5|10492|10490.5|10491.5|10490|317
1697771700000|2023-10-20 03:15:00|||||||||56
1697772000000|2023-10-20 03:20:00|||||||||35
1697772300000|2023-10-20 03:25:00|||||||||14
1697772900000|2023-10-20 03:35:00|||||||||2
1697773200000|2023-10-20 03:40:00|10492.5|10491|10492|10490.5|10492.5|10491|10492|10490.5|154
1697773800000|2023-10-20 03:50:00|||||||||1
1697774100000|2023-10-20 03:55:00|||||||||1
1697774400000|2023-10-20 04:00:00|10492.5|10491|10492.5|10491|10492.5|10491|10492.5|10491|4
1697774700000|2023-10-20 04:05:00|10492|10490.5|10492.5|10491|10492.5|10491|10492|10490.5|214
1697775600000|2023-10-20 04:20:00|10492|10490.5|10492|10490.5|10492|10490.5|10492|10490.5|36
1697776200000|2023-10-20 04:30:00|||||||||8
1697776800000|2023-10-20 04:40:00||10490||10490.5||10490.5||10490|123
1697777100000|2023-10-20 04:45:00|||||||||13
1697777400000|2023-10-20 04:50:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|84
1697778000000|2023-10-20 05:00:00|||||||||3
1697778900000|2023-10-20 05:15:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|61
1697779500000|2023-10-20 05:25:00|||||||||1
1697779800000|2023-10-20 05:30:00|10491.5|10490|10492|10490.5|10492|10490.5|10491.5|10490|155
1697780400000|2023-10-20 05:40:00|10491.5|10490|10492.5|10491|10492.5|10491|10491.5|10490|290
1697780700000|2023-10-20 05:45:00|10493|10491.5|10493|10491.5|10493|10491.5|10493|10491.5|341
1697781000000|2023-10-20 05:50:00|10492.5|10491|10493|10491.5|10493|10491.5|10492.5|10491|1092
1697781300000|2023-10-20 05:55:00|10492.5|10491|10492.5|10491|10493|10491.5|10492.5|10491|1226
1697781600000|2023-10-20 06:00:00|10492|10490.5|10491.5|10490|10493|10491.5|10491|10489.5|2476
1697781900000|2023-10-20 06:05:00|10491|10489.5|10491|10489.5|10491.5|10490|10490.5|10489|835
1697782200000|2023-10-20 06:10:00|10491.5|10490|10491|10489.5|10491.5|10490|10490.5|10489|610
1697782500000|2023-10-20 06:15:00|10490.5|10489|10491|10489.5|10491|10489.5|10490.5|10489|399
1697782800000|2023-10-20 06:20:00|10490.5|10489|10490.5|10489|10490.5|10489|10490|10488.5|678
1697783100000|2023-10-20 06:25:00|10490|10488.5|10491|10489.5|10491|10489.5|10490|10488.5|1099
1697783400000|2023-10-20 06:30:00|10490.5|10489|10490.5|10489|10491|10489.5|10490|10488.5|1427
1697783700000|2023-10-20 06:35:00|10491|10489.5|10492.5|10491|10492.5|10491|10491|10489.5|1801
1697784000000|2023-10-20 06:40:00|10492|10490.5|10490.5|10489|10492|10490.5|10490.5|10489|1090
1697784300000|2023-10-20 06:45:00|10491|10489.5|10491|10489.5|10491|10489.5|10490.5|10489|667
1697784600000|2023-10-20 06:50:00|10491.5|10490|10492.5|10491|10492.5|10491|10491|10489.5|2616
1697784900000|2023-10-20 06:55:00|10492|10490.5|10492|10490.5|10493|10491.5|10492|10490.5|3341
1697785200000|2023-10-20 07:00:00|10492.5|10491|10491.5|10490|10493|10491.5|10491.5|10490|4692
1697785500000|2023-10-20 07:05:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|2835
1697785800000|2023-10-20 07:10:00|10491|10489.5|10493|10491.5|10493|10491.5|10491|10489.5|2255
1697786100000|2023-10-20 07:15:00|10492.5|10491|10493|10491.5|10493|10491.5|10492|10490.5|2268
1697786400000|2023-10-20 07:20:00|10492.5|10491|10492.5|10491|10493|10491.5|10492|10490.5|5969
1697786700000|2023-10-20 07:25:00|10492|10490.5|10492|10490.5|10493|10491.5|10492|10490.5|5255
1697787000000|2023-10-20 07:30:00|10491.5|10490|10491|10489.5|10492.5|10491|10491|10489.5|7749
1697787300000|2023-10-20 07:35:00|10490.5|10489|10491|10489.5|10491.5|10490|10490.5|10489|8866
1697787600000|2023-10-20 07:40:00|10490.5|10489|10491.5|10490|10491.5|10490|10490.5|10489|2385
1697787900000|2023-10-20 07:45:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|1573
1697788200000|2023-10-20 07:50:00|||||||||2293
1697788500000|2023-10-20 07:55:00|10492|10490.5|10491|10489.5|10492.5|10491|10491|10489.5|3169
1697788800000|2023-10-20 08:00:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|518
1697789100000|2023-10-20 08:05:00|10490|10488.5|10490|10488.5|10490.5|10489|10490|10488.5|4303
1697789400000|2023-10-20 08:10:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|1981
1697789700000|2023-10-20 08:15:00|10489.5|10488|10490|10488.5|10490|10488.5|10489.5|10488|1797
1697790000000|2023-10-20 08:20:00|10490.5|10488|10490|10488.5|10490.5|10489|10490|10488|1670
1697790300000|2023-10-20 08:25:00|10490.5|10489|10489.5|10488|10490.5|10489|10489.5|10488|1064
1697790600000|2023-10-20 08:30:00|10489|10487.5|10489.5|10488|10490|10488.5|10489|10487.5|1768
1697790900000|2023-10-20 08:35:00|10490|10488.5|10490.5|10489|10490.5|10489|10489.5|10488|3863
1697791200000|2023-10-20 08:40:00|10490|10488.5|10490.5|10489|10491|10489|10490|10488.5|1658
1697791500000|2023-10-20 08:45:00|10491|10489.5|10490.5|10489|10491|10489.5|10490.5|10489|3498
1697791800000|2023-10-20 08:50:00|10490|10488.5|10490|10488.5|10490.5|10489|10490|10488.5|1803
1697792100000|2023-10-20 08:55:00|10490.5|10489|10490.5|10489|10490.5|10489|10490|10488.5|450
1697792400000|2023-10-20 09:00:00|10490|10488.5|10490.5|10489|10490.5|10489|10490|10488.5|953
1697792700000|2023-10-20 09:05:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|1239
1697793000000|2023-10-20 09:10:00|10490.5|10489|10490.5|10489|10491|10489.5|10490.5|10489|1508
1697793300000|2023-10-20 09:15:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|3692
1697793600000|2023-10-20 09:20:00|||||||||1180
1697793900000|2023-10-20 09:25:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|1785
1697794200000|2023-10-20 09:30:00|||||||||324
1697794500000|2023-10-20 09:35:00|10490.5|10489|10491|10489.5|10491.5|10490|10490.5|10489|3735
1697794800000|2023-10-20 09:40:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|3476
1697795100000|2023-10-20 09:45:00|10491|10489.5|10491|10489.5|10491.5|10490|10491|10489.5|1605
1697795400000|2023-10-20 09:50:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|772
1697795700000|2023-10-20 09:55:00|10491|10489.5|10490.5|10489|10491|10489.5|10490.5|10489|1081
1697796000000|2023-10-20 10:00:00|||||||||559
1697796300000|2023-10-20 10:05:00|10490|10488.5|10490.5|10489|10490.5|10489|10490|10488.5|1681
1697796600000|2023-10-20 10:10:00|10490|10488.5|10490.5|10489|10490.5|10489|10490|10488.5|3727
1697796900000|2023-10-20 10:15:00|10491|10489.5|10491|10489.5|10491|10489.5|10490.5|10489|1499
1697797200000|2023-10-20 10:20:00|||||||||1536
1697797500000|2023-10-20 10:25:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|347
1697797800000|2023-10-20 10:30:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|3254
1697798100000|2023-10-20 10:35:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|140
1697798400000|2023-10-20 10:40:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|1533
1697798700000|2023-10-20 10:45:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|2145
1697799000000|2023-10-20 10:50:00|||||||||1010
1697799300000|2023-10-20 10:55:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|978
1697799600000|2023-10-20 11:00:00|10492|10490.5|10492|10490.5|10492.5|10491|10492|10490.5|721
1697799900000|2023-10-20 11:05:00|||||||||377
1697800200000|2023-10-20 11:10:00|||||||||1995
1697800500000|2023-10-20 11:15:00|10492.5|10491|10493|10491.5|10493|10491.5|10492.5|10491|2503
1697800800000|2023-10-20 11:20:00|10492.5|10491|10492.5|10491|10493|10491.5|10492.5|10491|997
1697801100000|2023-10-20 11:25:00|10492|10490.5|10492.5|10491|10492.5|10491|10492|10490.5|950
1697801400000|2023-10-20 11:30:00|10492|10490.5|10492|10490.5|10492.5|10491|10492|10490.5|1677
1697801700000|2023-10-20 11:35:00|10492.5|10491|10492|10490.5|10492.5|10491|10492|10490.5|1411
1697802000000|2023-10-20 11:40:00|10491.5|10490|10492|10490.5|10492|10490.5|10491.5|10490|1876
1697802300000|2023-10-20 11:45:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|979
1697802600000|2023-10-20 11:50:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|1532
1697802900000|2023-10-20 11:55:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|5557
1697803200000|2023-10-20 12:00:00|||||||||630
1697803500000|2023-10-20 12:05:00|10492|10490.5|10492|10490.5|10492|10490.5|10491.5|10490|1910
1697803800000|2023-10-20 12:10:00|10492.5|10491|10492|10490.5|10492.5|10491|10492|10490.5|2610
1697804100000|2023-10-20 12:15:00|10491.5|10490|10492|10490.5|10492|10490.5|10491.5|10490|4192
1697804400000|2023-10-20 12:20:00|10491.5|10490|10492|10490.5|10492|10490.5|10491.5|10490|2753
1697804700000|2023-10-20 12:25:00|10492.5|10491|10492.5|10491|10492.5|10491|10492|10490.5|3809
1697805000000|2023-10-20 12:30:00|10492|10490.5|10493.5|10492|10493.5|10492|10492|10490.5|3390
1697805300000|2023-10-20 12:35:00|10493|10491.5|10494|10492.5|10494|10492.5|10493|10491.5|3007
1697805600000|2023-10-20 12:40:00|10494.5|10493|10494.5|10493|10495|10493.5|10494|10492.5|4814
1697805900000|2023-10-20 12:45:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|3052
1697806200000|2023-10-20 12:50:00|10495|10493.5|10495|10493.5|10495.5|10494|10494.5|10493|2654
1697806500000|2023-10-20 12:55:00|10494.5|10493|10495|10493.5|10495.5|10494|10494.5|10493|6378
1697806800000|2023-10-20 13:00:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|4977
1697807100000|2023-10-20 13:05:00|10495.5|10494|10495.5|10494|10495.5|10494|10495|10493.5|2648
1697807400000|2023-10-20 13:10:00|10496|10494.5|10496|10494.5|10496.5|10495|10496|10494.5|2506
1697807700000|2023-10-20 13:15:00|10495.5|10494|10495.5|10494|10496|10494.5|10495.5|10494|2435
1697808000000|2023-10-20 13:20:00|10496|10494.5|10496.5|10495|10496.5|10495|10495.5|10494|4805
1697808300000|2023-10-20 13:25:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|4229
1697808600000|2023-10-20 13:30:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|3317
1697808900000|2023-10-20 13:35:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|3442
1697809200000|2023-10-20 13:40:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|4803
1697809500000|2023-10-20 13:45:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|5331
1697809800000|2023-10-20 13:50:00|10497.5|10496|10497.5|10496|10498|10496.5|10497|10495.5|3717
1697810100000|2023-10-20 13:55:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|3460
1697810400000|2023-10-20 14:00:00|10498.5|10497|10497.5|10496|10499|10497.5|10497.5|10496|9698
1697810700000|2023-10-20 14:05:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|2564
1697811000000|2023-10-20 14:10:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|3675
1697811300000|2023-10-20 14:15:00|10498|10496.5|10498|10496|10498|10496.5|10497.5|10496|5281
1697811600000|2023-10-20 14:20:00|10498.5|10496.5|10498.5|10497|10498.5|10497|10498.5|10496|1583
1697811900000|2023-10-20 14:25:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|4618
1697812200000|2023-10-20 14:30:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|3060
1697812500000|2023-10-20 14:35:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|2271
1697812800000|2023-10-20 14:40:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|1881
1697813100000|2023-10-20 14:45:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|2478
1697813400000|2023-10-20 14:50:00|10498.5|10497|10499.5|10498|10499.5|10498|10498.5|10497|1627
1697813700000|2023-10-20 14:55:00|10499|10497.5|10499.5|10498|10499.5|10498|10499|10497.5|3377
1697814000000|2023-10-20 15:00:00|10499|10497.5|10500.5|10499|10500.5|10499|10499|10497.5|5910
1697814300000|2023-10-20 15:05:00|10501|10499.5|10500.5|10499|10501|10499.5|10500.5|10499|3346
1697814600000|2023-10-20 15:10:00|10501|10499.5|10501|10499.5|10501|10499.5|10500.5|10499|4208
1697814900000|2023-10-20 15:15:00|10500.5|10499|10500|10498.5|10500.5|10499|10500|10498.5|4754
1697815200000|2023-10-20 15:20:00|10500.5|10499|10500.5|10499|10500.5|10499|10500.5|10499|1858
1697815500000|2023-10-20 15:25:00|10500|10498.5|10500|10498.5|10500|10498.5|10500|10498.5|416
1697815800000|2023-10-20 15:30:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|8148
1697816100000|2023-10-20 15:35:00|10498.5|10497|10499|10497.5|10499|10497.5|10498.5|10497|2756
1697816400000|2023-10-20 15:40:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|3829
1697816700000|2023-10-20 15:45:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|513
1697817000000|2023-10-20 15:50:00|10498.5|10497|10499|10497.5|10499.5|10498|10498.5|10497|668
1697817300000|2023-10-20 15:55:00|||||||||1619
1697817600000|2023-10-20 16:00:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|1649
1697817900000|2023-10-20 16:05:00|10499|10497.5|10499|10497.5|10499|10497.5|10498.5|10497|1176
1697818200000|2023-10-20 16:10:00|||||||||839
1697818500000|2023-10-20 16:15:00|||||||||20
1697818800000|2023-10-20 16:20:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|1061
1697819100000|2023-10-20 16:25:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|132
1697819400000|2023-10-20 16:30:00|||||||||267
1697819700000|2023-10-20 16:35:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|312
1697820000000|2023-10-20 16:40:00|10498.5|10497|10499|10497.5|10499|10497.5|10498.5|10497|2137
1697820300000|2023-10-20 16:45:00|||||||||262
1697820600000|2023-10-20 16:50:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|430
1697820900000|2023-10-20 16:55:00|||||||||131
1697821200000|2023-10-20 17:00:00|||||||||20
1697821500000|2023-10-20 17:05:00|10498.5|10497|10499|10497.5|10499|10497.5|10498.5|10497|669
1697821800000|2023-10-20 17:10:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|80
1697822100000|2023-10-20 17:15:00|10499|10497.5|10498|10496.5|10499|10497.5|10498|10496.5|646
1697822400000|2023-10-20 17:20:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|1519
1697822700000|2023-10-20 17:25:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|254
1697823300000|2023-10-20 17:35:00|||||||||13
1697823900000|2023-10-20 17:45:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|335
1697824200000|2023-10-20 17:50:00||10496||10496.5||10496.5||10496|139
1697824500000|2023-10-20 17:55:00|||||||||5
1697825400000|2023-10-20 18:10:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|30
1697825700000|2023-10-20 18:15:00|||||||||81
1697826000000|2023-10-20 18:20:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|349
1697826300000|2023-10-20 18:25:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496.5|41
1697826600000|2023-10-20 18:30:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|169
1697826900000|2023-10-20 18:35:00|10498|10496.5|10498|10496|10498|10496.5|10497.5|10496|198
1697827200000|2023-10-20 18:40:00|10497.5|10496.5|10497.5|10496|10497.5|10496.5|10497.5|10496|28
1697827500000|2023-10-20 18:45:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|70
1697827800000|2023-10-20 18:50:00|||||||||24
1697828100000|2023-10-20 18:55:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|234
1697828400000|2023-10-20 19:00:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|275
1697829300000|2023-10-20 19:15:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|40
1697829600000|2023-10-20 19:20:00|||||||||166
1697829900000|2023-10-20 19:25:00|||||||||385
1697830200000|2023-10-20 19:30:00|||||||||164
1697830500000|2023-10-20 19:35:00|||||||||38
1697830800000|2023-10-20 19:40:00|||||||||1
1697831100000|2023-10-20 19:45:00|||||||||329
1697831400000|2023-10-20 19:50:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|156
1697831700000|2023-10-20 19:55:00|10499|10497.5|10499|10497.5|10499|10497.5|10498.5|10497|582
1698020100000|2023-10-23 00:15:00|10497.5|10495.5|10497|10495.5|10498|10496.5|10496.5|10495|804
1698020400000|2023-10-23 00:20:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|43
1698021000000|2023-10-23 00:30:00|||||||||3
1698021300000|2023-10-23 00:35:00|||||||||3
1698021600000|2023-10-23 00:40:00|||||||||2
1698021900000|2023-10-23 00:45:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|109
1698022200000|2023-10-23 00:50:00|10496.5|10495|10496.5|10495|10497|10495.5|10496.5|10495|43
1698022500000|2023-10-23 00:55:00|10497|10495.5|10496|10494.5|10497|10495.5|10496|10494.5|276
1698022800000|2023-10-23 01:00:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|31
1698023100000|2023-10-23 01:05:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|27
1698023400000|2023-10-23 01:10:00|||||||||1
1698023700000|2023-10-23 01:15:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|26
1698024000000|2023-10-23 01:20:00|||||||||2
1698024300000|2023-10-23 01:25:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|49
1698024600000|2023-10-23 01:30:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494.5|46
1698024900000|2023-10-23 01:35:00|10495.5|10494|10495.5|10494|10496|10494.5|10495.5|10494|106
1698025200000|2023-10-23 01:40:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|215
1698025800000|2023-10-23 01:50:00|||||||||91
1698026100000|2023-10-23 01:55:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|85
1698026700000|2023-10-23 02:05:00|10495.5|10494|10495.5|10494|10495.5|10494|10495|10493.5|129
1698027000000|2023-10-23 02:10:00|10495|10493.5|10495.5|10493.5|10495.5|10494|10495|10493.5|170
1698027300000|2023-10-23 02:15:00|10495|10494|10495|10493.5|10495.5|10494|10495|10493.5|43
1698027600000|2023-10-23 02:20:00|||||||||1
1698028200000|2023-10-23 02:30:00|||||||||1
1698028500000|2023-10-23 02:35:00|||||||||1
1698028800000|2023-10-23 02:40:00|||||||||1
1698029700000|2023-10-23 02:55:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|102
1698030600000|2023-10-23 03:10:00|||||||||1
1698030900000|2023-10-23 03:15:00|||||||||74
1698031200000|2023-10-23 03:20:00|||||||||25
1698031500000|2023-10-23 03:25:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492.5|16
1698031800000|2023-10-23 03:30:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|371
1698033000000|2023-10-23 03:50:00|||||||||3
1698033300000|2023-10-23 03:55:00|||||||||5
1698033600000|2023-10-23 04:00:00||10492||10492.5||10492.5||10492|29
1698033900000|2023-10-23 04:05:00|||||||||1
1698034500000|2023-10-23 04:15:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10492|20
1698034800000|2023-10-23 04:20:00|10494|10492.5|10494|10492|10494|10492.5|10493.5|10492|44
1698035100000|2023-10-23 04:25:00||10492.5||10492.5||10492.5||10492.5|0
1698035700000|2023-10-23 04:35:00|10494.5|10493|10494|10492.5|10494.5|10493|10494|10492.5|61
1698036000000|2023-10-23 04:40:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|123
1698036600000|2023-10-23 04:50:00|||||||||100
1698036900000|2023-10-23 04:55:00|10494|10492.5|10494.5|10492.5|10494.5|10492.5|10494|10492.5|88
1698037200000|2023-10-23 05:00:00||10493||10493||10493||10493|1
1698037500000|2023-10-23 05:05:00|||||||||5
1698037800000|2023-10-23 05:10:00|||||||||1
1698038100000|2023-10-23 05:15:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|4
1698038700000|2023-10-23 05:25:00|||||||||50
1698039300000|2023-10-23 05:35:00|||||||||1
1698039600000|2023-10-23 05:40:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|249
1698039900000|2023-10-23 05:45:00|||||||||21
1698040200000|2023-10-23 05:50:00|10494|10492.5|10494|10492.5|10494.5|10492.5|10494|10492.5|196
1698040500000|2023-10-23 05:55:00|10493.5|10492|10494.5|10493|10494.5|10493|10493.5|10492|282
1698040800000|2023-10-23 06:00:00|10495|10493.5|10494.5|10493|10495|10493.5|10494|10492.5|1157
1698041100000|2023-10-23 06:05:00|10495||10494.5||10495||10494.5||790
1698041400000|2023-10-23 06:10:00|||||||||178
1698041700000|2023-10-23 06:15:00|10495|10493.5|10494.5|10493|10495|10493.5|10494.5|10493|798
1698042000000|2023-10-23 06:20:00|10495|10493.5|10496|10494.5|10496|10494.5|10494.5|10493|1992
1698042300000|2023-10-23 06:25:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|686
1698042600000|2023-10-23 06:30:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|1279
1698042900000|2023-10-23 06:35:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|2347
1698043200000|2023-10-23 06:40:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|1119
1698043500000|2023-10-23 06:45:00|10496.5|10495|10495|10493.5|10496.5|10495|10495|10493.5|1986
1698043800000|2023-10-23 06:50:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|1305
1698044100000|2023-10-23 06:55:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|1732
1698044400000|2023-10-23 07:00:00|10495.5|10494|10496|10494.5|10496|10494.5|10495|10493.5|1920
1698044700000|2023-10-23 07:05:00|10495.5|10494|10495.5|10494|10496.5|10495|10495.5|10494|976
1698045000000|2023-10-23 07:10:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|676
1698045300000|2023-10-23 07:15:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|2426
1698045600000|2023-10-23 07:20:00|||||||||413
1698045900000|2023-10-23 07:25:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|811
1698046200000|2023-10-23 07:30:00|10496.5|10495|10497.5|10496|10498|10496.5|10496.5|10495|7433
1698046500000|2023-10-23 07:35:00|10498|10496.5|10498|10496.5|10498.5|10496.5|10497.5|10496|3259
1698046800000|2023-10-23 07:40:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|2024
1698047100000|2023-10-23 07:45:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|7303
1698047400000|2023-10-23 07:50:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|7802
1698047700000|2023-10-23 07:55:00|10498|10496.5|10498.5|10497|10498.5|10497|10497.5|10496|1004
1698048000000|2023-10-23 08:00:00|10499|10497.5|10498|10496.5|10499|10497.5|10498|10496.5|3168
1698048300000|2023-10-23 08:05:00|10498.5|10496|10497.5|10496|10498.5|10496|10497|10495.5|2726
1698048600000|2023-10-23 08:10:00|10497|10495.5|10497|10495.5|10497.5|10496|10496.5|10495|2401
1698048900000|2023-10-23 08:15:00|10496.5|10495|10496.5|10495|10497|10495.5|10496.5|10495|3268
1698049200000|2023-10-23 08:20:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|4996
1698049500000|2023-10-23 08:25:00|10496|10493.5|10495.5|10494|10496|10494|10495|10493.5|3259
1698049800000|2023-10-23 08:30:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|2097
1698050100000|2023-10-23 08:35:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|3909
1698050400000|2023-10-23 08:40:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|2025
1698050700000|2023-10-23 08:45:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|2792
1698051000000|2023-10-23 08:50:00|10495.5|10494|10494.5|10493|10495.5|10494|10494.5|10493|4477
1698051300000|2023-10-23 08:55:00|10494|10492.5|10494|10492.5|10494.5|10493|10493.5|10492|2941
1698051600000|2023-10-23 09:00:00|10494.5|10493|10494|10492.5|10494.5|10493|10494|10492.5|1201
1698051900000|2023-10-23 09:05:00|10494.5|10493|10493.5|10492|10494.5|10493|10493.5|10492|4357
1698052200000|2023-10-23 09:10:00|10494|10491.5|10494|10492.5|10494|10492.5|10493.5|10491.5|3492
1698052500000|2023-10-23 09:15:00|10494.5|10493|10493.5|10492|10494.5|10493|10493.5|10492|3638
1698052800000|2023-10-23 09:20:00|10494|10492.5|10493.5|10492|10494|10492.5|10493.5|10492|2336
1698053100000|2023-10-23 09:25:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492|3366
1698053400000|2023-10-23 09:30:00|10493.5|10492|10493.5|10492|10494|10492.5|10493.5|10492|2618
1698053700000|2023-10-23 09:35:00|10493|10491.5|10493|10491.5|10493|10491.5|10492.5|10491|1968
1698054000000|2023-10-23 09:40:00|10492.5|10491|10493|10491.5|10493.5|10492|10492.5|10491|2234
1698054300000|2023-10-23 09:45:00|10492.5|10491|10493|10491.5|10493|10491.5|10492.5|10491|3746
1698054600000|2023-10-23 09:50:00|10492.5|10491|10493|10491.5|10493|10491.5|10492.5|10491|8632
1698054900000|2023-10-23 09:55:00|10492.5|10491|10492.5|10491|10492.5|10491|10492.5|10491|1178
1698055200000|2023-10-23 10:00:00|10493|10491.5|10492.5|10491|10493|10491.5|10492.5|10491|2046
1698055500000|2023-10-23 10:05:00|10493|10491.5|10492|10490.5|10493|10491.5|10492|10490.5|923
1698055800000|2023-10-23 10:10:00|10491.5|10490|10492|10490.5|10492|10490.5|10491.5|10490|1708
1698056100000|2023-10-23 10:15:00|10492.5|10491|10492|10490.5|10492.5|10491|10492|10490.5|3089
1698056400000|2023-10-23 10:20:00|10492.5|10491|10492.5|10491|10492.5|10491|10492.5|10491|2139
1698056700000|2023-10-23 10:25:00|||||||||1000
1698057000000|2023-10-23 10:30:00|10493|10491.5|10493.5|10492|10493.5|10492|10493|10491|5337
1698057300000|2023-10-23 10:35:00|||||||||3231
1698057600000|2023-10-23 10:40:00|10493|10491.5|10493.5|10492|10493.5|10492|10493|10491.5|2928
1698057900000|2023-10-23 10:45:00|10493|10491.5|10493|10491.5|10493.5|10492|10493|10491.5|351
1698058200000|2023-10-23 10:50:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10492|1759
1698058500000|2023-10-23 10:55:00|||||||||69
1698058800000|2023-10-23 11:00:00|||||||||452
1698059100000|2023-10-23 11:05:00|||||||||38
1698059400000|2023-10-23 11:10:00|||||||||613
1698059700000|2023-10-23 11:15:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492.5|1197
1698060000000|2023-10-23 11:20:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10492|2175
1698060300000|2023-10-23 11:25:00|10494|10492.5|10494|10492.5|10494|10492.5|10493.5|10492|1259
1698060600000|2023-10-23 11:30:00|10493.5|10492|10493.5|10492|10494|10492|10493.5|10492|696
1698060900000|2023-10-23 11:35:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492.5|560
1698061200000|2023-10-23 11:40:00|||||||||424
1698061500000|2023-10-23 11:45:00|10494.5|10493|10494.5|10493|10494.5|10493|10494|10492.5|1525
1698061800000|2023-10-23 11:50:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|1704
1698062100000|2023-10-23 11:55:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|1252
1698062400000|2023-10-23 12:00:00|||||||||118
1698062700000|2023-10-23 12:05:00|10494|10492.5|10494.5|10493|10494.5|10493|10494|10492.5|3173
1698063000000|2023-10-23 12:10:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492.5|689
1698063300000|2023-10-23 12:15:00|||||||||821
1698063600000|2023-10-23 12:20:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|4399
1698063900000|2023-10-23 12:25:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|1234
1698064200000|2023-10-23 12:30:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|1325
1698064500000|2023-10-23 12:35:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|1969
1698064800000|2023-10-23 12:40:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|543
1698065100000|2023-10-23 12:45:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|2049
1698065400000|2023-10-23 12:50:00|||||||||818
1698065700000|2023-10-23 12:55:00|||||||||1166
1698066000000|2023-10-23 13:00:00|10496.5|10495|10497.5|10496|10497.5|10496|10496.5|10495|878
1698066300000|2023-10-23 13:05:00|10498|10496.5|10497|10495.5|10498|10496.5|10497|10495.5|1497
1698066600000|2023-10-23 13:10:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|3223
1698066900000|2023-10-23 13:15:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|1111
1698067200000|2023-10-23 13:20:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10495.5|225
1698067500000|2023-10-23 13:25:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|1466
1698067800000|2023-10-23 13:30:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|4226
1698068100000|2023-10-23 13:35:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|1276
1698068400000|2023-10-23 13:40:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|1547
1698068700000|2023-10-23 13:45:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|3903
1698069000000|2023-10-23 13:50:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|1027
1698069300000|2023-10-23 13:55:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|2327
1698069600000|2023-10-23 14:00:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|2568
1698069900000|2023-10-23 14:05:00|10498|10496.5|10497.5|10496|10498|10496.5|10497|10495.5|2556
1698070200000|2023-10-23 14:10:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|388
1698070500000|2023-10-23 14:15:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|4339
1698070800000|2023-10-23 14:20:00|10498|10496.5|10499|10497.5|10499|10497.5|10497.5|10496|3639
1698071100000|2023-10-23 14:25:00|10498.5|10497|10499|10497.5|10499.5|10498|10498.5|10497|8877
1698071400000|2023-10-23 14:30:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|3098
1698071700000|2023-10-23 14:35:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|2037
1698072000000|2023-10-23 14:40:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|3633
1698072300000|2023-10-23 14:45:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|2232
1698072600000|2023-10-23 14:50:00|10498|10496.5|10497.5|10496|10498|10496.5|10497|10495.5|1825
1698072900000|2023-10-23 14:55:00|10498|10496.5|10497.5|10496|10498.5|10497|10497.5|10496|2579
1698073200000|2023-10-23 15:00:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|1474
1698073500000|2023-10-23 15:05:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|809
1698073800000|2023-10-23 15:10:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|4268
1698074100000|2023-10-23 15:15:00|10497|10495.5|10497.5|10496|10497.5|10496|10496.5|10495|2504
1698074400000|2023-10-23 15:20:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|828
1698074700000|2023-10-23 15:25:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|1921
1698075000000|2023-10-23 15:30:00|10497.5|10496|10498.5|10497|10498.5|10497|10497.5|10496|2331
1698075300000|2023-10-23 15:35:00|10498|10496.5|10498|10496.5|10498.5|10497|10497.5|10496|2760
1698075600000|2023-10-23 15:40:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|352
1698075900000|2023-10-23 15:45:00|10498.5|10497|10497|10495.5|10498.5|10497|10497|10495.5|940
1698076200000|2023-10-23 15:50:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|2181
1698076500000|2023-10-23 15:55:00|||||||||434
1698076800000|2023-10-23 16:00:00|||||||||152
1698077100000|2023-10-23 16:05:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|1720
1698077400000|2023-10-23 16:10:00|||||||||210
1698077700000|2023-10-23 16:15:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|297
1698078000000|2023-10-23 16:20:00|||||||||1147
1698078300000|2023-10-23 16:25:00|||||||||177
1698078600000|2023-10-23 16:30:00|||||||||697
1698078900000|2023-10-23 16:35:00|||||||||46
1698079200000|2023-10-23 16:40:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|176
1698079500000|2023-10-23 16:45:00|10497.5|10496|10497.5|10496|10498|10496|10497.5|10496|457
1698079800000|2023-10-23 16:50:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|136
1698080100000|2023-10-23 16:55:00|||||||||308
1698080400000|2023-10-23 17:00:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|970
1698080700000|2023-10-23 17:05:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|117
1698081000000|2023-10-23 17:10:00|||||||||31
1698081300000|2023-10-23 17:15:00|||||||||11
1698081600000|2023-10-23 17:20:00|||||||||23
1698081900000|2023-10-23 17:25:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|819
1698082200000|2023-10-23 17:30:00|||||||||20
1698082500000|2023-10-23 17:35:00|||||||||8
1698082800000|2023-10-23 17:40:00|||||||||12
1698083100000|2023-10-23 17:45:00|||||||||2
1698083400000|2023-10-23 17:50:00|||||||||101
1698083700000|2023-10-23 17:55:00|||||||||3
1698084000000|2023-10-23 18:00:00|||||||||3
1698084300000|2023-10-23 18:05:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|336
1698084600000|2023-10-23 18:10:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|204
1698084900000|2023-10-23 18:15:00|||||||||2
1698085200000|2023-10-23 18:20:00|||||||||139
1698085500000|2023-10-23 18:25:00|||||||||13
1698086400000|2023-10-23 18:40:00|||||||||4
1698086700000|2023-10-23 18:45:00|||||||||2
1698087000000|2023-10-23 18:50:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|489
1698087300000|2023-10-23 18:55:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|177
1698087600000|2023-10-23 19:00:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|56
1698087900000|2023-10-23 19:05:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|125
1698088200000|2023-10-23 19:10:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|184
1698088500000|2023-10-23 19:15:00|||||||||24
1698088800000|2023-10-23 19:20:00|10498|10496.5|10498.5|10497|10498.5|10497|10497.5|10496|1278
1698089100000|2023-10-23 19:25:00|||||||||20
1698089700000|2023-10-23 19:35:00|||||||||357
1698090000000|2023-10-23 19:40:00|||||||||14
1698090300000|2023-10-23 19:45:00|||||||||23
1698090600000|2023-10-23 19:50:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|213
1698090900000|2023-10-23 19:55:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|395
1698106500000|2023-10-24 00:15:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|177
1698106800000|2023-10-24 00:20:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|71
1698107100000|2023-10-24 00:25:00|10498.5|10497|10499|10497.5|10499|10497.5|10498.5|10497|314
1698107400000|2023-10-24 00:30:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|87
1698107700000|2023-10-24 00:35:00|10499|10497.5|10499|10497|10499|10497.5|10498.5|10497|73
1698108000000|2023-10-24 00:40:00|10498.5||10498.5||10498.5||10498.5||21
1698108300000|2023-10-24 00:45:00|||||||||6
1698108600000|2023-10-24 00:50:00|||||||||1
1698108900000|2023-10-24 00:55:00|||||||||1
1698109200000|2023-10-24 01:00:00|||||||||1
1698109500000|2023-10-24 01:05:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|327
1698109800000|2023-10-24 01:10:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|190
1698110100000|2023-10-24 01:15:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|125
1698110700000|2023-10-24 01:25:00|||||||||1
1698111000000|2023-10-24 01:30:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|101
1698111300000|2023-10-24 01:35:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|65
1698111600000|2023-10-24 01:40:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|6
1698111900000|2023-10-24 01:45:00|||||||||17
1698112200000|2023-10-24 01:50:00|||||||||35
1698112500000|2023-10-24 01:55:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|36
1698112800000|2023-10-24 02:00:00|||||||||376
1698113700000|2023-10-24 02:15:00|10498.5|10497|10499|10497.5|10499|10497.5|10498.5|10497|627
1698114000000|2023-10-24 02:20:00|||||||||7
1698114300000|2023-10-24 02:25:00|||||||||4
1698114600000|2023-10-24 02:30:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|61
1698114900000|2023-10-24 02:35:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|133
1698116100000|2023-10-24 02:55:00|||||||||1
1698116400000|2023-10-24 03:00:00|||||||||1
1698116700000|2023-10-24 03:05:00|||||||||1
1698117600000|2023-10-24 03:20:00|||||||||4
1698118500000|2023-10-24 03:35:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|11
1698118800000|2023-10-24 03:40:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|35
1698119400000|2023-10-24 03:50:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|25
1698119700000|2023-10-24 03:55:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|27
1698120000000|2023-10-24 04:00:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|5
1698120300000|2023-10-24 04:05:00|10499|10497.5|10499|10497.5|10499.5|10498|10499|10497.5|109
1698120900000|2023-10-24 04:15:00|||||||||50
1698121500000|2023-10-24 04:25:00|||||||||1
1698121800000|2023-10-24 04:30:00|||||||||8
1698122400000|2023-10-24 04:40:00|||||||||1
1698122700000|2023-10-24 04:45:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|539
1698123000000|2023-10-24 04:50:00|||||||||110
1698123600000|2023-10-24 05:00:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|377
1698123900000|2023-10-24 05:05:00|||||||||3
1698124200000|2023-10-24 05:10:00|||||||||1
1698124500000|2023-10-24 05:15:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|8
1698124800000|2023-10-24 05:20:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497|0
1698125400000|2023-10-24 05:30:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|345
1698125700000|2023-10-24 05:35:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|528
1698126000000|2023-10-24 05:40:00|||||||||12
1698126300000|2023-10-24 05:45:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|205
1698126600000|2023-10-24 05:50:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|195
1698126900000|2023-10-24 05:55:00|10498.5|10497|10499|10497|10499|10497.5|10498|10496.5|494
1698127200000|2023-10-24 06:00:00|10498.5|10496.5|10499|10497.5|10499|10497.5|10498|10496.5|878
1698127500000|2023-10-24 06:05:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|377
1698127800000|2023-10-24 06:10:00|10499|10497.5|10499.5|10498|10499.5|10498|10498.5|10497|900
1698128100000|2023-10-24 06:15:00|||||||||322
1698128400000|2023-10-24 06:20:00|10500|10498.5|10500|10498.5|10500|10498.5|10499.5|10498|2077
1698128700000|2023-10-24 06:25:00|10500.5|10499|10500|10498.5|10500.5|10499|10499.5|10498|1018
1698129000000|2023-10-24 06:30:00|10500.5|10499|10501.5|10500|10501.5|10500|10500|10498.5|3543
1698129300000|2023-10-24 06:35:00|10502|10500.5|10501.5|10500|10502|10500.5|10501.5|10500|875
1698129600000|2023-10-24 06:40:00|10501|10499.5|10501.5|10500|10501.5|10500|10501|10499.5|1700
1698129900000|2023-10-24 06:45:00|10502|10500.5|10501.5|10500|10502|10500.5|10501.5|10500|1726
1698130200000|2023-10-24 06:50:00|10502|10500.5|10502.5|10501|10502.5|10501|10501.5|10500|2070
1698130500000|2023-10-24 06:55:00|10502|10500.5|10502|10500.5|10502.5|10501|10502|10500.5|1740
1698130800000|2023-10-24 07:00:00|10502.5|10501|10501|10499.5|10502.5|10501|10501|10499.5|3505
1698131100000|2023-10-24 07:05:00|10501.5|10500|10501.5|10500|10502|10500.5|10501|10499.5|3174
1698131400000|2023-10-24 07:10:00|10502|10500.5|10501|10499.5|10502|10500.5|10500.5|10499|2625
1698131700000|2023-10-24 07:15:00|10500|10498.5|10502.5|10501|10503.5|10502|10500|10498.5|5653
1698132000000|2023-10-24 07:20:00|10502|10500.5|10501.5|10500|10502.5|10501|10501|10499.5|7114
1698132300000|2023-10-24 07:25:00|10502|10500.5|10502.5|10500.5|10502.5|10501|10501.5|10500|2588
1698132600000|2023-10-24 07:30:00|10503|10501|10504|10502.5|10505.5|10504|10502.5|10501|9411
1698132900000|2023-10-24 07:35:00|10504.5|10503|10504|10502.5|10504.5|10503|10503.5|10502|4491
1698133200000|2023-10-24 07:40:00|10504.5|10503|10504.5|10503|10504.5|10503|10504|10502.5|3107
1698133500000|2023-10-24 07:45:00|10504|10502.5|10504|10502.5|10505.5|10504|10503.5|10502|5385
1698133800000|2023-10-24 07:50:00|10503.5|10502|10505|10503.5|10505|10503.5|10503.5|10502|4924
1698134100000|2023-10-24 07:55:00|10504.5|10503|10504.5|10503|10505|10503.5|10504|10502.5|3039
1698134400000|2023-10-24 08:00:00|10506|10504.5|10506|10504.5|10506.5|10505|10505|10503.5|5321
1698134700000|2023-10-24 08:05:00|10505.5|10504|10505|10503.5|10506|10504.5|10505|10503.5|2811
1698135000000|2023-10-24 08:10:00|10504.5|10503|10505.5|10504|10506|10504.5|10504.5|10503|6184
1698135300000|2023-10-24 08:15:00|10506|10504.5|10505.5|10504|10506.5|10505|10505.5|10504|3106
1698135600000|2023-10-24 08:20:00|10506|10504.5|10506|10504.5|10506|10504.5|10505.5|10504|2645
1698135900000|2023-10-24 08:25:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|4786
1698136200000|2023-10-24 08:30:00|10505.5|10504|10505.5|10504|10506|10504.5|10505.5|10504|6376
1698136500000|2023-10-24 08:35:00|10506|10504.5|10506|10504.5|10506|10504.5|10505|10503.5|3604
1698136800000|2023-10-24 08:40:00|10505.5|10504|10504.5|10503|10505.5|10504|10504|10502.5|4188
1698137100000|2023-10-24 08:45:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|3003
1698137400000|2023-10-24 08:50:00|10503.5|10502|10503.5|10502|10504|10502.5|10503.5|10502|1909
1698137700000|2023-10-24 08:55:00|10504|10502.5|10504|10502.5|10504|10502.5|10503.5|10502|793
1698138000000|2023-10-24 09:00:00|10504.5|10503|10505|10503.5|10505|10503.5|10504.5|10503|2348
1698138300000|2023-10-24 09:05:00||10503||10503.5||10503.5||10503|1208
1698138600000|2023-10-24 09:10:00|||||||||413
1698138900000|2023-10-24 09:15:00|10504.5|10503|10504.5|10503|10504.5|10503|10504|10502.5|1308
1698139200000|2023-10-24 09:20:00|10505|10503.5|10504.5|10503|10505|10503.5|10504.5|10503|399
1698139500000|2023-10-24 09:25:00|10504|10502.5|10504.5|10503|10504.5|10503|10504|10502.5|2365
1698139800000|2023-10-24 09:30:00|10505|10503.5|10504.5|10503|10505|10503.5|10504.5|10503|2633
1698140100000|2023-10-24 09:35:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|1188
1698140400000|2023-10-24 09:40:00|10504.5|10503|10505|10503.5|10505|10503.5|10504.5|10503|956
1698140700000|2023-10-24 09:45:00|||||||||994
1698141000000|2023-10-24 09:50:00|10504.5|10503|10505|10503.5|10505|10503.5|10504.5|10503|1755
1698141300000|2023-10-24 09:55:00|10504.5|10503|10505|10503.5|10505|10503.5|10504.5|10503|1671
1698141600000|2023-10-24 10:00:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|1271
1698141900000|2023-10-24 10:05:00|10506.5|10505|10506|10504.5|10506.5|10505|10506|10504.5|2266
1698142200000|2023-10-24 10:10:00|10506.5|10505|10506|10504.5|10506.5|10505|10506|10504.5|1507
1698142500000|2023-10-24 10:15:00|10506.5|10505|10506|10504.5|10506.5|10505|10506|10504.5|1592
1698142800000|2023-10-24 10:20:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|3734
1698143100000|2023-10-24 10:25:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|1467
1698143400000|2023-10-24 10:30:00|10505.5|10504|10505.5|10504|10505.5|10504|10505|10503.5|2968
1698143700000|2023-10-24 10:35:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|1638
1698144000000|2023-10-24 10:40:00|||||||||289
1698144300000|2023-10-24 10:45:00|||||||||1053
1698144600000|2023-10-24 10:50:00|10504.5|10503|10505|10503.5|10505|10503.5|10504.5|10503|2521
1698144900000|2023-10-24 10:55:00|10504.5|10503|10504|10502.5|10504.5|10503|10504|10502.5|545
1698145200000|2023-10-24 11:00:00|10503.5|10502|10503.5|10502|10504|10502.5|10503.5|10502|966
1698145500000|2023-10-24 11:05:00|10504|10502.5|10504|10502.5|10504|10502.5|10503.5|10502|2273
1698145800000|2023-10-24 11:10:00|||||||||1779
1698146100000|2023-10-24 11:15:00|||||||||1647
1698146400000|2023-10-24 11:20:00|10503.5|10502|10504|10502.5|10504|10502.5|10503.5|10502|2823
1698146700000|2023-10-24 11:25:00|10503.5|10502|10503.5|10502|10503.5|10502|10503|10501.5|1695
1698147000000|2023-10-24 11:30:00|10503|10501.5|10502.5|10501|10503.5|10502|10502.5|10501|5551
1698147300000|2023-10-24 11:35:00|||||||||609
1698147600000|2023-10-24 11:40:00|10502|10500.5|10503|10501.5|10503|10501.5|10502|10500.5|2768
1698147900000|2023-10-24 11:45:00|||||||||940
1698148200000|2023-10-24 11:50:00|10502.5|10501|10502.5|10501|10502.5|10501|10502.5|10501|3610
1698148500000|2023-10-24 11:55:00|10502|10500.5|10502|10500.5|10502|10500.5|10502|10500.5|2134
1698148800000|2023-10-24 12:00:00|10501.5|10500|10501.5|10500|10501.5|10500|10501.5|10500|1214
1698149100000|2023-10-24 12:05:00|10501|10499.5|10501|10499.5|10501|10499.5|10501|10499.5|1405
1698149400000|2023-10-24 12:10:00|||||||||239
1698149700000|2023-10-24 12:15:00|||||||||1526
1698150000000|2023-10-24 12:20:00|10501.5|10500|10502|10500.5|10502|10500.5|10501.5|10500|1759
1698150300000|2023-10-24 12:25:00|10501.5|10500|10502|10500.5|10502|10500.5|10501.5|10500|2060
1698150600000|2023-10-24 12:30:00|10502.5|10501|10502|10500.5|10502.5|10501|10501.5|10500|4094
1698150900000|2023-10-24 12:35:00|10502.5|10501|10502.5|10501|10502.5|10501|10502|10500.5|7478
1698151200000|2023-10-24 12:40:00|10503|10501.5|10503|10501.5|10503|10501.5|10502.5|10501|2139
1698151500000|2023-10-24 12:45:00|||||||||467
1698151800000|2023-10-24 12:50:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|965
1698152100000|2023-10-24 12:55:00|10503.5|10502|10503.5|10502|10503.5|10502|10503|10501.5|1355
1698152400000|2023-10-24 13:00:00|||||||||412
1698152700000|2023-10-24 13:05:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|1432
1698153000000|2023-10-24 13:10:00|10502.5|10501|10502.5|10501|10502.5|10501|10502.5|10501|359
1698153300000|2023-10-24 13:15:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|1331
1698153600000|2023-10-24 13:20:00|10502|10500.5|10502|10500.5|10502.5|10501|10502|10500.5|569
1698153900000|2023-10-24 13:25:00|10502.5|10501|10503|10501.5|10503|10501.5|10502.5|10501|1550
1698154200000|2023-10-24 13:30:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|2875
1698154500000|2023-10-24 13:35:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|1921
1698154800000|2023-10-24 13:40:00|10502.5|10501|10503|10501.5|10503|10501.5|10502.5|10501|2085
1698155100000|2023-10-24 13:45:00|10502|10500.5|10501.5|10500|10502.5|10501|10501|10499.5|6488
1698155400000|2023-10-24 13:50:00|10501|10499.5|10501.5|10500|10501.5|10500|10500.5|10499|2654
1698155700000|2023-10-24 13:55:00|10502|10500.5|10502|10500.5|10502.5|10501|10501.5|10500.5|2177
1698156000000|2023-10-24 14:00:00|10501.5|10500|10501.5|10500|10502|10500|10501|10499.5|3724
1698156300000|2023-10-24 14:05:00|10502|10500.5|10502|10500.5|10502.5|10500.5|10502|10500.5|981
1698156600000|2023-10-24 14:10:00|10501.5|10500|10501.5|10500|10501.5|10500|10501.5|10500|443
1698156900000|2023-10-24 14:15:00|10502|10500.5|10502.5|10501|10503|10501.5|10502|10500.5|2624
1698157200000|2023-10-24 14:20:00|10502|10500.5|10502|10500.5|10502.5|10501|10502|10500.5|3881
1698157500000|2023-10-24 14:25:00|10502.5|10501|10503|10501.5|10503|10501.5|10502.5|10501|4022
1698157800000|2023-10-24 14:30:00|10502.5|10501|10502.5|10501|10503|10501.5|10502.5|10501|2151
1698158100000|2023-10-24 14:35:00|10503|10501.5|10502.5|10501|10503|10501.5|10502|10500.5|2425
1698158400000|2023-10-24 14:40:00|||||||||526
1698158700000|2023-10-24 14:45:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|2473
1698159000000|2023-10-24 14:50:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|2320
1698159300000|2023-10-24 14:55:00|||||||||1873
1698159600000|2023-10-24 15:00:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|924
1698159900000|2023-10-24 15:05:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|319
1698160200000|2023-10-24 15:10:00|10502.5|10501|10503|10501.5|10503.5|10502|10502.5|10501|1052
1698160500000|2023-10-24 15:15:00|10503.5|10502|10503.5|10502|10503.5|10502|10503|10501.5|1435
1698160800000|2023-10-24 15:20:00|||||||||157
1698161100000|2023-10-24 15:25:00|||||||||840
1698161400000|2023-10-24 15:30:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|1296
1698161700000|2023-10-24 15:35:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|1374
1698162000000|2023-10-24 15:40:00|||||||||1222
1698162300000|2023-10-24 15:45:00|||||||||2673
1698162600000|2023-10-24 15:50:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|907
1698162900000|2023-10-24 15:55:00|10504.5|10503|10504.5|10503|10504.5|10503|10504|10502.5|2038
1698163200000|2023-10-24 16:00:00|10505|10503.5|10504.5|10503|10505|10503.5|10504|10502.5|3036
1698163500000|2023-10-24 16:05:00|||||||||543
1698163800000|2023-10-24 16:10:00|||||||||1060
1698164100000|2023-10-24 16:15:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|1575
1698164400000|2023-10-24 16:20:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|731
1698164700000|2023-10-24 16:25:00|||||||||417
1698165000000|2023-10-24 16:30:00|10505.5|10504|10505.5|10504|10505.5|10504|10505|10503.5|564
1698165300000|2023-10-24 16:35:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|612
1698165600000|2023-10-24 16:40:00|||||||||299
1698165900000|2023-10-24 16:45:00|||||||||168
1698166200000|2023-10-24 16:50:00|||||||||445
1698166500000|2023-10-24 16:55:00|||||||||78
1698166800000|2023-10-24 17:00:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|365
1698167100000|2023-10-24 17:05:00|||||||||123
1698167400000|2023-10-24 17:10:00|10506.5|10505|10506.5|10505|10506.5|10505|10506.5|10505|189
1698167700000|2023-10-24 17:15:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|115
1698168000000|2023-10-24 17:20:00|||||||||35
1698168300000|2023-10-24 17:25:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|10
1698168600000|2023-10-24 17:30:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|72
1698168900000|2023-10-24 17:35:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|243
1698169200000|2023-10-24 17:40:00|||||||||33
1698169500000|2023-10-24 17:45:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|593
1698169800000|2023-10-24 17:50:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|212
1698170100000|2023-10-24 17:55:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|40
1698170400000|2023-10-24 18:00:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|63
1698170700000|2023-10-24 18:05:00|||||||||16
1698171000000|2023-10-24 18:10:00|||||||||10
1698172200000|2023-10-24 18:30:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|205
1698173400000|2023-10-24 18:50:00|||||||||65
1698173700000|2023-10-24 18:55:00|||||||||66
1698174000000|2023-10-24 19:00:00|||||||||14
1698174300000|2023-10-24 19:05:00|||||||||300
1698174600000|2023-10-24 19:10:00|||||||||2
1698174900000|2023-10-24 19:15:00|||||||||28
1698175200000|2023-10-24 19:20:00|||||||||14
1698175500000|2023-10-24 19:25:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|768
1698176100000|2023-10-24 19:35:00|||||||||54
1698176400000|2023-10-24 19:40:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|243
1698176700000|2023-10-24 19:45:00|10504|10502.5|10504|10502.5|10504|10502.5|10503.5|10502.5|220
1698177000000|2023-10-24 19:50:00|||||||||7
1698177300000|2023-10-24 19:55:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|639
1698192900000|2023-10-25 00:15:00||10502.5||10503||10503||10502.5|345
1698193200000|2023-10-25 00:20:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|249
1698193500000|2023-10-25 00:25:00|10505|10503.5|10505|10503.5|10505.5|10504|10505|10503.5|113
1698193800000|2023-10-25 00:30:00|10504.5|10503|10505.5|10504|10505.5|10504|10504|10502.5|437
1698194100000|2023-10-25 00:35:00|10505|10503.5|10505|10503.5|10505.5|10504|10505|10503.5|104
1698194400000|2023-10-25 00:40:00|||||||||25
1698195300000|2023-10-25 00:55:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|40
1698195600000|2023-10-25 01:00:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|94
1698195900000|2023-10-25 01:05:00|||||||||107
1698196200000|2023-10-25 01:10:00|||||||||9
1698196500000|2023-10-25 01:15:00|||||||||1
1698196800000|2023-10-25 01:20:00|||||||||1
1698198600000|2023-10-25 01:50:00|||||||||1
1698198900000|2023-10-25 01:55:00|||||||||3
1698200700000|2023-10-25 02:25:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|144
1698201000000|2023-10-25 02:30:00|||||||||4
1698201300000|2023-10-25 02:35:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|47
1698201600000|2023-10-25 02:40:00|||||||||1
1698201900000|2023-10-25 02:45:00|||||||||21
1698202200000|2023-10-25 02:50:00|||||||||20
1698202500000|2023-10-25 02:55:00|||||||||1
1698203400000|2023-10-25 03:10:00|||||||||39
1698203700000|2023-10-25 03:15:00|10504.5|10503|10505|10503.5|10505|10503.5|10504.5|10503|128
1698204000000|2023-10-25 03:20:00|||||||||3
1698204600000|2023-10-25 03:30:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|712
1698204900000|2023-10-25 03:35:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|42
1698206700000|2023-10-25 04:05:00|||||||||1
1698207000000|2023-10-25 04:10:00|||||||||5
1698207600000|2023-10-25 04:20:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|87
1698207900000|2023-10-25 04:25:00|||||||||112
1698209400000|2023-10-25 04:50:00|||||||||2
1698210600000|2023-10-25 05:10:00|||||||||1
1698211800000|2023-10-25 05:30:00|||||||||1
1698212100000|2023-10-25 05:35:00|||||||||1
1698212400000|2023-10-25 05:40:00|||||||||141
1698212700000|2023-10-25 05:45:00|10505|10503.5|10504.5|10503|10505|10503.5|10504.5|10503|157
1698213000000|2023-10-25 05:50:00|||||||||78
1698213300000|2023-10-25 05:55:00|||||||||2
1698213600000|2023-10-25 06:00:00|10505|10503.5|10505.5|10504|10506|10504.5|10505|10503.5|911
1698213900000|2023-10-25 06:05:00|||||||||284
1698214200000|2023-10-25 06:10:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|207
1698214500000|2023-10-25 06:15:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|3165
1698214800000|2023-10-25 06:20:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|293
1698215100000|2023-10-25 06:25:00|10506.5|10505|10506|10504.5|10507|10505.5|10506|10504.5|2560
1698215400000|2023-10-25 06:30:00|10506.5|10505|10505.5|10504|10506.5|10505|10505.5|10504|393
1698215700000|2023-10-25 06:35:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|318
1698216000000|2023-10-25 06:40:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|299
1698216300000|2023-10-25 06:45:00|10504.5|10503|10504.5|10503|10505|10503.5|10504.5|10503|1030
1698216600000|2023-10-25 06:50:00|10505|10503.5|10504.5|10503|10505|10503.5|10504.5|10503|1117
1698216900000|2023-10-25 06:55:00|10504|10502.5|10503.5|10502|10504.5|10503|10503.5|10502|2202
1698217200000|2023-10-25 07:00:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|967
1698217500000|2023-10-25 07:05:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|1003
1698217800000|2023-10-25 07:10:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|979
1698218100000|2023-10-25 07:15:00|10503.5|10502|10502.5|10501|10503.5|10502|10502.5|10501|2416
1698218400000|2023-10-25 07:20:00|||||||||406
1698218700000|2023-10-25 07:25:00|||||||||472
1698219000000|2023-10-25 07:30:00|10503|10501.5|10502.5|10501|10503|10501.5|10502|10500.5|1088
1698219300000|2023-10-25 07:35:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|2668
1698219600000|2023-10-25 07:40:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|2275
1698219900000|2023-10-25 07:45:00|10502|10500.5|10502|10500.5|10502.5|10501|10502|10500.5|1170
1698220200000|2023-10-25 07:50:00|10502.5|10501|10502|10500.5|10502.5|10501|10502|10500.5|1613
1698220500000|2023-10-25 07:55:00|10502.5|10501|10502.5|10501|10502.5|10501|10502.5|10501|1251
1698220800000|2023-10-25 08:00:00|10501.5|10500|10502|10500.5|10502.5|10501|10501|10499.5|3570
1698221100000|2023-10-25 08:05:00|10502.5|10501|10502.5|10501|10502.5|10501|10502.5|10501|1887
1698221400000|2023-10-25 08:10:00|10503|10501.5|10503.5|10502|10503.5|10502|10502.5|10501.5|4034
1698221700000|2023-10-25 08:15:00|10504|10501.5|10503|10501.5|10504|10502|10503|10501.5|2366
1698222000000|2023-10-25 08:20:00|10503.5|10502|10503.5|10502|10503.5|10502|10503|10501.5|2120
1698222300000|2023-10-25 08:25:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|8241
1698222600000|2023-10-25 08:30:00|10503.5|10502|10503.5|10502|10503.5|10502|10503|10501.5|2000
1698222900000|2023-10-25 08:35:00|10503|10501.5|10503|10501.5|10503.5|10502|10503|10501.5|1258
1698223200000|2023-10-25 08:40:00|10502.5|10501|10503|10501.5|10503|10501.5|10502.5|10501|3597
1698223500000|2023-10-25 08:45:00|10502.5|10501|10502|10500.5|10502.5|10501|10502|10500.5|2529
1698223800000|2023-10-25 08:50:00|10502.5|10501|10502.5|10501|10502.5|10501|10502|10500.5|2204
1698224100000|2023-10-25 08:55:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|1428
1698224400000|2023-10-25 09:00:00|10502.5|10501|10502.5|10501|10502.5|10501|10502.5|10501|2620
1698224700000|2023-10-25 09:05:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|2536
1698225000000|2023-10-25 09:10:00|10503|10501.5|10503|10501.5|10503|10501.5|10502.5|10501|828
1698225300000|2023-10-25 09:15:00|10502.5|10501|10503|10501.5|10503|10501.5|10502.5|10501|2793
1698225600000|2023-10-25 09:20:00|10503.5|10502|10503.5|10502|10504|10502.5|10503.5|10502|3659
1698225900000|2023-10-25 09:25:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|3715
1698226200000|2023-10-25 09:30:00|10503.5|10502|10504|10502.5|10504|10502.5|10503.5|10502|1603
1698226500000|2023-10-25 09:35:00|10503.5|10502|10503.5|10502|10503.5|10502|10503|10501.5|1213
1698226800000|2023-10-25 09:40:00|10503|10501.5|10503|10501.5|10503.5|10502|10503|10501.5|2984
1698227100000|2023-10-25 09:45:00|||||||||2698
1698227400000|2023-10-25 09:50:00|||||||||3142
1698227700000|2023-10-25 09:55:00|10502.5|10501|10501.5|10500|10502.5|10501|10501.5|10500|3433
1698228000000|2023-10-25 10:00:00|10502|10500.5|10502.5|10501|10503|10501|10501.5|10500|3392
1698228300000|2023-10-25 10:05:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|1632
1698228600000|2023-10-25 10:10:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|1925
1698228900000|2023-10-25 10:15:00|10503|10501.5|10503.5|10502|10503.5|10502|10503|10501.5|1759
1698229200000|2023-10-25 10:20:00|10503|10501.5|10503.5|10502|10503.5|10502|10503|10501.5|841
1698229500000|2023-10-25 10:25:00|10503|10501.5|10503.5|10502|10504|10502.5|10503|10501.5|2159
1698229800000|2023-10-25 10:30:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|2401
1698230100000|2023-10-25 10:35:00|10502|10500.5|10502|10500.5|10502|10500.5|10502|10500.5|157
1698230400000|2023-10-25 10:40:00|10502.5|10501|10502|10500.5|10502.5|10501|10502|10500.5|2644
1698230700000|2023-10-25 10:45:00|10501.5|10500|10501.5|10500|10501.5|10500|10501.5|10500|353
1698231000000|2023-10-25 10:50:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|1738
1698231300000|2023-10-25 10:55:00|||||||||193
1698231600000|2023-10-25 11:00:00|10502|10500.5|10502|10500.5|10502|10500.5|10502|10500.5|1232
1698231900000|2023-10-25 11:05:00|||||||||4286
1698232200000|2023-10-25 11:10:00|||||||||1414
1698232500000|2023-10-25 11:15:00|10501.5|10500|10501.5|10500|10501.5|10500|10501.5|10500|203
1698232800000|2023-10-25 11:20:00|||||||||727
1698233100000|2023-10-25 11:25:00|||||||||159
1698233400000|2023-10-25 11:30:00|||||||||105
1698233700000|2023-10-25 11:35:00|10502|10500.5|10502|10500.5|10502.5|10501|10502|10500.5|3969
1698234000000|2023-10-25 11:40:00|||||||||2971
1698234300000|2023-10-25 11:45:00|||||||||224
1698234600000|2023-10-25 11:50:00|||||||||176
1698234900000|2023-10-25 11:55:00|||||||||437
1698235200000|2023-10-25 12:00:00|10502.5|10501|10502|10500.5|10502.5|10501|10502|10500.5|493
1698235500000|2023-10-25 12:05:00|10502.5|10501|10502|10500.5|10502.5|10501|10502|10500.5|4343
1698235800000|2023-10-25 12:10:00|10502.5|10501|10502.5|10501|10502.5|10501|10502.5|10501|1339
1698236100000|2023-10-25 12:15:00|||||||||1003
1698236400000|2023-10-25 12:20:00|10503|10501.5|10503|10501.5|10503|10501.5|10502.5|10501|1292
1698236700000|2023-10-25 12:25:00|10502.5|10501|10502.5|10501|10503|10501.5|10502.5|10501|3224
1698237000000|2023-10-25 12:30:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|929
1698237300000|2023-10-25 12:35:00|10502|10500.5|10502|10500.5|10502|10500.5|10502|10500.5|865
1698237600000|2023-10-25 12:40:00|||||||||1836
1698237900000|2023-10-25 12:45:00|||||||||745
1698238200000|2023-10-25 12:50:00|||||||||133
1698238500000|2023-10-25 12:55:00|10501.5|10500|10501|10499.5|10501.5|10500|10501|10499.5|3084
1698238800000|2023-10-25 13:00:00|10501.5|10500|10502|10500.5|10502|10500.5|10501.5|10500|1483
1698239100000|2023-10-25 13:05:00|10502.5|10501|10502|10500.5|10502.5|10501|10502|10500.5|1959
1698239400000|2023-10-25 13:10:00|10502.5|10501|10502|10500.5|10502.5|10501|10501.5|10500|3054
1698239700000|2023-10-25 13:15:00|10501.5|10500|10501.5|10500|10502|10500.5|10501.5|10500|782
1698240000000|2023-10-25 13:20:00|10502|10500.5|10502|10500.5|10502|10500.5|10502|10500.5|1979
1698240300000|2023-10-25 13:25:00|10501.5|10500|10501.5|10500|10502|10500.5|10501.5|10500|2751
1698240600000|2023-10-25 13:30:00|10501|10499.5|10501|10499.5|10501.5|10500|10500.5|10499|3285
1698240900000|2023-10-25 13:35:00|10501.5|10500|10501|10499.5|10501.5|10500|10501|10499.5|1405
1698241200000|2023-10-25 13:40:00|10501.5|10500|10501.5|10500|10501.5|10500|10501.5|10500|2889
1698241500000|2023-10-25 13:45:00|10501|10499.5|10501.5|10500|10501.5|10500|10501|10499.5|2573
1698241800000|2023-10-25 13:50:00|||||||||7487
1698242100000|2023-10-25 13:55:00|10502|10500.5|10502|10500.5|10502|10500.5|10502|10500.5|7441
1698242400000|2023-10-25 14:00:00|10501.5|10500|10501|10499.5|10502|10500.5|10500.5|10499|4244
1698242700000|2023-10-25 14:05:00|10500.5|10499|10500.5|10499|10500.5|10499|10500.5|10499|1609
1698243000000|2023-10-25 14:10:00|10500|10498.5|10500|10498.5|10500.5|10499|10500|10498.5|3031
1698243300000|2023-10-25 14:15:00|10500.5|10499|10501|10499.5|10501|10499.5|10500.5|10499|2890
1698243600000|2023-10-25 14:20:00|10500.5|10499|10500.5|10499|10501|10499.5|10500|10498.5|6373
1698243900000|2023-10-25 14:25:00|10501|10499.5|10500.5|10499|10501|10499.5|10500|10498.5|3666
1698244200000|2023-10-25 14:30:00|10501|10499.5|10500.5|10499|10501|10499.5|10500.5|10499|3598
1698244500000|2023-10-25 14:35:00|||||||||1677
1698244800000|2023-10-25 14:40:00|||||||||889
1698245100000|2023-10-25 14:45:00|10500|10498.5|10500|10498.5|10500|10498.5|10500|10498.5|3170
1698245400000|2023-10-25 14:50:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|3843
1698245700000|2023-10-25 14:55:00|||||||||2118
1698246000000|2023-10-25 15:00:00|10499.5|10498|10496|10494.5|10499.5|10498|10496|10494.5|9347
1698246300000|2023-10-25 15:05:00|10496.5|10495|10498.5|10497|10499|10497.5|10496.5|10495|4843
1698246600000|2023-10-25 15:10:00|10499|10497.5|10499.5|10498|10499.5|10498|10498.5|10497|3380
1698246900000|2023-10-25 15:15:00|10499|10497.5|10499|10497.5|10499.5|10498|10498.5|10497|2426
1698247200000|2023-10-25 15:20:00|10498.5|10497|10499|10497.5|10499|10497.5|10498.5|10497|2326
1698247500000|2023-10-25 15:25:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|1036
1698247800000|2023-10-25 15:30:00|10499|10497.5|10499|10497.5|10499|10497.5|10498.5|10497|3056
1698248100000|2023-10-25 15:35:00|||||||||922
1698248400000|2023-10-25 15:40:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|1533
1698248700000|2023-10-25 15:45:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|1669
1698249000000|2023-10-25 15:50:00|10498.5|10497|10499|10497.5|10499|10497.5|10498.5|10497|1230
1698249300000|2023-10-25 15:55:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|1275
1698249600000|2023-10-25 16:00:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497|805
1698249900000|2023-10-25 16:05:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|493
1698250200000|2023-10-25 16:10:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|566
1698250500000|2023-10-25 16:15:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|353
1698250800000|2023-10-25 16:20:00|||||||||1197
1698251100000|2023-10-25 16:25:00|||||||||387
1698251400000|2023-10-25 16:30:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|803
1698251700000|2023-10-25 16:35:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|793
1698252000000|2023-10-25 16:40:00|10498.5||10498||10498.5||10498||335
1698252300000|2023-10-25 16:45:00|||||||||237
1698252600000|2023-10-25 16:50:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|699
1698252900000|2023-10-25 16:55:00|||||||||82
1698253200000|2023-10-25 17:00:00|10498|10496.5|10497|10495.5|10498|10496.5|10496.5|10495|2195
1698253500000|2023-10-25 17:05:00|10496.5|10495|10497.5|10496|10497.5|10496|10496.5|10495|836
1698253800000|2023-10-25 17:10:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|119
1698254100000|2023-10-25 17:15:00|10497.5|10496|10497.5|10496|10498|10496.5|10497|10495.5|1265
1698254400000|2023-10-25 17:20:00|||||||||319
1698254700000|2023-10-25 17:25:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|679
1698255000000|2023-10-25 17:30:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10496|114
1698255300000|2023-10-25 17:35:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|100
1698255600000|2023-10-25 17:40:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|71
1698255900000|2023-10-25 17:45:00|||||||||4
1698256200000|2023-10-25 17:50:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|247
1698256500000|2023-10-25 17:55:00|||||||||9
1698256800000|2023-10-25 18:00:00|||||||||3
1698257400000|2023-10-25 18:10:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|1646
1698257700000|2023-10-25 18:15:00|||||||||33
1698258000000|2023-10-25 18:20:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|168
1698258300000|2023-10-25 18:25:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|14
1698258600000|2023-10-25 18:30:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|302
1698258900000|2023-10-25 18:35:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|39
1698259200000|2023-10-25 18:40:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|12
1698259500000|2023-10-25 18:45:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|16
1698259800000|2023-10-25 18:50:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|65
1698260100000|2023-10-25 18:55:00|||||||||52
1698260400000|2023-10-25 19:00:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|74
1698261000000|2023-10-25 19:10:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|85
1698261300000|2023-10-25 19:15:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|86
1698261600000|2023-10-25 19:20:00|||||||||26
1698261900000|2023-10-25 19:25:00|||||||||6
1698262200000|2023-10-25 19:30:00|||||||||19
1698262500000|2023-10-25 19:35:00|||||||||51
1698262800000|2023-10-25 19:40:00|10498|10496.5|10498|10496|10498|10496.5|10497.5|10496|176
1698263100000|2023-10-25 19:45:00||10496.5||10496.5||10496.5||10496.5|2
1698263400000|2023-10-25 19:50:00|||||||||1
1698263700000|2023-10-25 19:55:00|10498.5|10497|10499|10497.5|10499.5|10498|10498.5|10497|3495
1698279300000|2023-10-26 00:15:00|10498.5|10497|10498.5|10497|10499|10497|10498|10496.5|321
1698279600000|2023-10-26 00:20:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|66
1698279900000|2023-10-26 00:25:00|10499|10497.5|10499|10497|10499|10497.5|10498.5|10497|74
1698280200000|2023-10-26 00:30:00|10498.5|10497.5|10498.5|10497|10498.5|10497.5|10498.5|10497|26
1698280500000|2023-10-26 00:35:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|19
1698280800000|2023-10-26 00:40:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|7
1698281100000|2023-10-26 00:45:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|44
1698281400000|2023-10-26 00:50:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|68
1698281700000|2023-10-26 00:55:00|10497.5|10496|10498|10496|10498|10496.5|10497.5|10496|73
1698282000000|2023-10-26 01:00:00||10496.5||10496.5||10496.5||10496.5|2
1698282600000|2023-10-26 01:10:00|||||||||1
1698283200000|2023-10-26 01:20:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|161
1698284100000|2023-10-26 01:35:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|1
1698284400000|2023-10-26 01:40:00|||||||||186
1698285300000|2023-10-26 01:55:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|48
1698285600000|2023-10-26 02:00:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|18
1698286200000|2023-10-26 02:10:00|||||||||5
1698286500000|2023-10-26 02:15:00|||||||||1
1698288000000|2023-10-26 02:40:00|||||||||1
1698288300000|2023-10-26 02:45:00|10498.5|10497|10498.5|10496.5|10498.5|10497|10498|10496.5|37
1698288600000|2023-10-26 02:50:00|10498|10497|10498|10496.5|10498.5|10497|10498|10496.5|41
1698288900000|2023-10-26 02:55:00|||||||||37
1698289200000|2023-10-26 03:00:00|||||||||1
1698289800000|2023-10-26 03:10:00|10498.5||10498||10498.5||10498||46
1698290100000|2023-10-26 03:15:00|||||||||1
1698290400000|2023-10-26 03:20:00|10498.5|10497|10498.5|10497|10498.5|10497|10498|10496.5|2
1698290700000|2023-10-26 03:25:00|||||||||1
1698291300000|2023-10-26 03:35:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|20
1698292200000|2023-10-26 03:50:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|53
1698292500000|2023-10-26 03:55:00|||||||||1
1698294900000|2023-10-26 04:35:00|||||||||34
1698295200000|2023-10-26 04:40:00|||||||||43
1698295500000|2023-10-26 04:45:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|21
1698295800000|2023-10-26 04:50:00|||||||||9
1698296100000|2023-10-26 04:55:00|||||||||1
1698296400000|2023-10-26 05:00:00|||||||||1
1698296700000|2023-10-26 05:05:00|||||||||11
1698298200000|2023-10-26 05:30:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|25
1698298500000|2023-10-26 05:35:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|41
1698298800000|2023-10-26 05:40:00|||||||||69
1698299100000|2023-10-26 05:45:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|95
1698299400000|2023-10-26 05:50:00|||||||||81
1698299700000|2023-10-26 05:55:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|118
1698300000000|2023-10-26 06:00:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|1175
1698300300000|2023-10-26 06:05:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|1003
1698300600000|2023-10-26 06:10:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|528
1698300900000|2023-10-26 06:15:00|10496.5|10495|10496.5|10495|10497|10495.5|10496.5|10495|1353
1698301200000|2023-10-26 06:20:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|844
1698301500000|2023-10-26 06:25:00|10497|10495.5|10496|10494.5|10497|10495.5|10496|10494.5|485
1698301800000|2023-10-26 06:30:00|||||||||531
1698302100000|2023-10-26 06:35:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|610
1698302400000|2023-10-26 06:40:00|||||||||908
1698302700000|2023-10-26 06:45:00|||||||||314
1698303000000|2023-10-26 06:50:00|10497|10495.5|10496|10494.5|10497|10495.5|10495.5|10494|1024
1698303300000|2023-10-26 06:55:00|10495.5|10494|10495.5|10494|10496|10494.5|10495.5|10494|3168
1698303600000|2023-10-26 07:00:00|10495|10493.5|10495.5|10494|10496|10494.5|10495|10493.5|3489
1698303900000|2023-10-26 07:05:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|5895
1698304200000|2023-10-26 07:10:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|1157
1698304500000|2023-10-26 07:15:00||10494||10494.5||10494.5||10494|364
1698304800000|2023-10-26 07:20:00|10496.5|10495|10497|10495.5|10497|10495.5|10496|10494.5|2458
1698305100000|2023-10-26 07:25:00|10496.5|10495|10498|10496.5|10498|10496.5|10496.5|10495|2244
1698305400000|2023-10-26 07:30:00|10497.5|10496|10498|10496.5|10498|10496.5|10497|10495.5|2289
1698305700000|2023-10-26 07:35:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|2781
1698306000000|2023-10-26 07:40:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|2663
1698306300000|2023-10-26 07:45:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|2862
1698306600000|2023-10-26 07:50:00|10497.5|10496|10497.5|10496|10498|10496.5|10497|10495.5|1824
1698306900000|2023-10-26 07:55:00|10498|10496.5|10498|10496.5|10498.5|10497|10497.5|10496|1888
1698307200000|2023-10-26 08:00:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|1665
1698307500000|2023-10-26 08:05:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|693
1698307800000|2023-10-26 08:10:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|2613
1698308100000|2023-10-26 08:15:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|1020
1698308400000|2023-10-26 08:20:00|||||||||140
1698308700000|2023-10-26 08:25:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|1073
1698309000000|2023-10-26 08:30:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|1361
1698309300000|2023-10-26 08:35:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|3802
1698309600000|2023-10-26 08:40:00|10497.5|10496|10498.5|10497|10498.5|10497|10497.5|10496|1458
1698309900000|2023-10-26 08:45:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|1215
1698310200000|2023-10-26 08:50:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|958
1698310500000|2023-10-26 08:55:00|||||||||1109
1698310800000|2023-10-26 09:00:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|2728
1698311100000|2023-10-26 09:05:00|10499.5|10498|10499.5|10498|10499.5|10498|10499|10497.5|994
1698311400000|2023-10-26 09:10:00|||||||||1359
1698311700000|2023-10-26 09:15:00|10500|10498.5|10500|10498.5|10500|10498.5|10499.5|10498|2673
1698312000000|2023-10-26 09:20:00|||||||||374
1698312300000|2023-10-26 09:25:00|||||||||501
1698312600000|2023-10-26 09:30:00|||||||||521
1698312900000|2023-10-26 09:35:00|||||||||3594
1698313200000|2023-10-26 09:40:00|10499.5|10498|10500|10498.5|10500|10498.5|10499.5|10498|2574
1698313500000|2023-10-26 09:45:00|||||||||183
1698313800000|2023-10-26 09:50:00|||||||||546
1698314100000|2023-10-26 09:55:00|||||||||375
1698314400000|2023-10-26 10:00:00|||||||||341
1698314700000|2023-10-26 10:05:00|||||||||434
1698315000000|2023-10-26 10:10:00|||||||||490
1698315300000|2023-10-26 10:15:00|||||||||391
1698315600000|2023-10-26 10:20:00|||||||||474
1698315900000|2023-10-26 10:25:00|||||||||306
1698316200000|2023-10-26 10:30:00|||||||||176
1698316500000|2023-10-26 10:35:00|||||||||1384
1698316800000|2023-10-26 10:40:00|||||||||548
1698317100000|2023-10-26 10:45:00|||||||||2648
1698317400000|2023-10-26 10:50:00|||||||||2029
1698317700000|2023-10-26 10:55:00|||||||||1466
1698318000000|2023-10-26 11:00:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|1455
1698318300000|2023-10-26 11:05:00|10499|10497.5|10499.5|10498|10499.5|10498|10499|10497.5|3089
1698318600000|2023-10-26 11:10:00|10499|10497.5|10499.5|10498|10499.5|10498|10499|10497.5|3282
1698318900000|2023-10-26 11:15:00|10500|10498.5|10499.5|10498|10500|10498.5|10499.5|10498|3724
1698319200000|2023-10-26 11:20:00|10500|10498.5|10500|10498.5|10500|10498.5|10499.5|10498|2235
1698319500000|2023-10-26 11:25:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|503
1698319800000|2023-10-26 11:30:00|10499|10497.5|10499|10497.5|10499.5|10498|10499|10497.5|814
1698320100000|2023-10-26 11:35:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|2401
1698320400000|2023-10-26 11:40:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|1794
1698320700000|2023-10-26 11:45:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|375
1698321000000|2023-10-26 11:50:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|2796
1698321300000|2023-10-26 11:55:00|||||||||1425
1698321600000|2023-10-26 12:00:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|2668
1698321900000|2023-10-26 12:05:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|1237
1698322200000|2023-10-26 12:10:00|10497|10495.5|10498|10496|10498|10496.5|10496.5|10495|4472
1698322500000|2023-10-26 12:15:00|10497.5|10496.5|10499.5|10498|10501.5|10500|10497.5|10496|9373
1698322800000|2023-10-26 12:20:00|10499|10497.5|10501|10499.5|10501|10499.5|10499|10497.5|3513
1698323100000|2023-10-26 12:25:00|10500.5|10499|10501|10499|10502|10500.5|10500.5|10499|3855
1698323400000|2023-10-26 12:30:00|10500.5|10499.5|10503|10501.5|10503.5|10502|10499|10497|6893
1698323700000|2023-10-26 12:35:00|10503.5|10502|10502|10500.5|10503.5|10502|10501.5|10500|8828
1698324000000|2023-10-26 12:40:00|10502.5|10501|10502|10500.5|10503|10501.5|10502|10500.5|4726
1698324300000|2023-10-26 12:45:00|10502.5|10501|10502.5|10501|10503|10501.5|10502|10500.5|1719
1698324600000|2023-10-26 12:50:00|10503|10501.5|10505|10503.5|10505|10503.5|10503|10501.5|6224
1698324900000|2023-10-26 12:55:00|10504.5|10503|10504.5|10503|10505|10503.5|10504|10502.5|4564
1698325200000|2023-10-26 13:00:00|10504|10502.5|10504|10502.5|10505|10503.5|10503|10501.5|4800
1698325500000|2023-10-26 13:05:00|10504.5|10503|10503|10501.5|10504.5|10503|10502.5|10501|2590
1698325800000|2023-10-26 13:10:00|10502.5|10501|10504|10502.5|10504|10502.5|10502.5|10501|5860
1698326100000|2023-10-26 13:15:00|10503.5|10502|10503.5|10502|10504.5|10503|10503.5|10502|4048
1698326400000|2023-10-26 13:20:00|10504|10502.5|10504.5|10503|10504.5|10503|10504|10502.5|9150
1698326700000|2023-10-26 13:25:00|10505|10503.5|10505|10503.5|10505|10503.5|10504|10502.5|11196
1698327000000|2023-10-26 13:30:00|10504.5|10503|10506|10504.5|10506|10504.5|10504|10502.5|4992
1698327300000|2023-10-26 13:35:00|10506.5|10504|10507.5|10506|10507.5|10506|10506|10504|14140
1698327600000|2023-10-26 13:40:00|10507|10505.5|10507.5|10506|10508|10506.5|10506|10504.5|5502
1698327900000|2023-10-26 13:45:00|10507|10505.5|10508|10506.5|10508.5|10507|10507|10505.5|6289
1698328200000|2023-10-26 13:50:00|10508.5|10507|10509|10507.5|10509|10507.5|10508|10506.5|2354
1698328500000|2023-10-26 13:55:00|10508.5|10507|10509|10507.5|10509|10507.5|10508.5|10507|4254
1698328800000|2023-10-26 14:00:00|10508.5|10507|10509.5|10508|10510|10508.5|10508.5|10507|7270
1698329100000|2023-10-26 14:05:00|10510|10507.5|10508.5|10507|10510|10508|10508|10506.5|4420
1698329400000|2023-10-26 14:10:00|10508|10506.5|10507.5|10506|10508.5|10507|10507|10505.5|4699
1698329700000|2023-10-26 14:15:00|10508|10506.5|10507.5|10506|10508|10506.5|10507|10505.5|2432
1698330000000|2023-10-26 14:20:00|10508|10506.5|10508.5|10507|10508.5|10507|10507|10505.5|2449
1698330300000|2023-10-26 14:25:00|10509|10507.5|10508|10506.5|10509|10507.5|10508|10506.5|2446
1698330600000|2023-10-26 14:30:00|10507.5|10506|10509|10507.5|10509|10507.5|10507.5|10506|3384
1698330900000|2023-10-26 14:35:00|10508.5|10507|10509.5|10508|10509.5|10508|10508.5|10507|3698
1698331200000|2023-10-26 14:40:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|3554
1698331500000|2023-10-26 14:45:00|10509|10507.5|10509|10507.5|10509.5|10508|10509|10507.5|2182
1698331800000|2023-10-26 14:50:00|10509.5|10508|10509|10507.5|10509.5|10508|10508.5|10507|3228
1698332100000|2023-10-26 14:55:00|10508.5|10507|10508.5|10507|10509|10507.5|10508.5|10507|1746
1698332400000|2023-10-26 15:00:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|3089
1698332700000|2023-10-26 15:05:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|2043
1698333000000|2023-10-26 15:10:00|10509.5|10508|10509|10507.5|10509.5|10508|10508.5|10507|4890
1698333300000|2023-10-26 15:15:00|10508.5|10507|10509|10507.5|10509|10507.5|10508.5|10507|2497
1698333600000|2023-10-26 15:20:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|2194
1698333900000|2023-10-26 15:25:00|10508|10506.5|10508|10506.5|10508.5|10506.5|10508|10506.5|2454
1698334200000|2023-10-26 15:30:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|5551
1698334500000|2023-10-26 15:35:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|3720
1698334800000|2023-10-26 15:40:00|10507.5|10506|10507|10505.5|10507.5|10506|10507|10505.5|1449
1698335100000|2023-10-26 15:45:00|10507.5|10506|10507|10505.5|10507.5|10506|10507|10505.5|294
1698335400000|2023-10-26 15:50:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|1853
1698335700000|2023-10-26 15:55:00|10507|10505.5|10507|10505.5|10507.5|10506|10507|10505.5|4795
1698336000000|2023-10-26 16:00:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|1585
1698336300000|2023-10-26 16:05:00|10508|10506.5|10508|10506.5|10508.5|10507|10507.5|10506|1655
1698336600000|2023-10-26 16:10:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|315
1698336900000|2023-10-26 16:15:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|429
1698337200000|2023-10-26 16:20:00|10508.5|10507|10508.5|10507|10508.5|10507|10508|10506.5|1944
1698337500000|2023-10-26 16:25:00|10509|10507.5|10509|10507.5|10509.5|10508|10509|10507.5|1727
1698337800000|2023-10-26 16:30:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|228
1698338100000|2023-10-26 16:35:00|||||||||29
1698338400000|2023-10-26 16:40:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|1379
1698338700000|2023-10-26 16:45:00|||||||||28
1698339000000|2023-10-26 16:50:00|||||||||340
1698339300000|2023-10-26 16:55:00|||||||||455
1698339600000|2023-10-26 17:00:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|961
1698339900000|2023-10-26 17:05:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|796
1698340200000|2023-10-26 17:10:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|103
1698340500000|2023-10-26 17:15:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|695
1698340800000|2023-10-26 17:20:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|106
1698341100000|2023-10-26 17:25:00|||||||||66
1698341400000|2023-10-26 17:30:00|||||||||284
1698341700000|2023-10-26 17:35:00|||||||||1
1698342000000|2023-10-26 17:40:00|||||||||62
1698342300000|2023-10-26 17:45:00|||||||||3
1698342600000|2023-10-26 17:50:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|70
1698342900000|2023-10-26 17:55:00|||||||||93
1698343200000|2023-10-26 18:00:00|||||||||224
1698343800000|2023-10-26 18:10:00|||||||||56
1698344400000|2023-10-26 18:20:00|||||||||4
1698345300000|2023-10-26 18:35:00|||||||||12
1698345900000|2023-10-26 18:45:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|406
1698346200000|2023-10-26 18:50:00|||||||||135
1698346500000|2023-10-26 18:55:00|||||||||31
1698346800000|2023-10-26 19:00:00|10508.5|10507|10509|10507.5|10509|10507.5|10508.5|10507|215
1698347100000|2023-10-26 19:05:00|10508.5|10507|10508.5|10507|10509|10507.5|10508.5|10507|149
1698347400000|2023-10-26 19:10:00|10509|10507.5|10509|10507|10509|10507.5|10509|10507|205
1698347700000|2023-10-26 19:15:00|10508.5|10507.5|10508.5|10507|10509|10507.5|10508.5|10507|141
1698348000000|2023-10-26 19:20:00|10509|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|130
1698348300000|2023-10-26 19:25:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|64
1698348600000|2023-10-26 19:30:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|25
1698348900000|2023-10-26 19:35:00|||||||||1
1698349200000|2023-10-26 19:40:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10507.5|138
1698349500000|2023-10-26 19:45:00|||||||||2
1698349800000|2023-10-26 19:50:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|6
1698350100000|2023-10-26 19:55:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10507.5|489
1698365700000|2023-10-27 00:15:00|10509|10507.5|10509|10507.5|10509.5|10508|10508.5|10507|606
1698366000000|2023-10-27 00:20:00|||||||||2
1698366300000|2023-10-27 00:25:00|||||||||19
1698366600000|2023-10-27 00:30:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|71
1698366900000|2023-10-27 00:35:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10507.5|201
1698367500000|2023-10-27 00:45:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|106
1698367800000|2023-10-27 00:50:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|41
1698368100000|2023-10-27 00:55:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|84
1698368400000|2023-10-27 01:00:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|50
1698368700000|2023-10-27 01:05:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|163
1698369000000|2023-10-27 01:10:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|81
1698369300000|2023-10-27 01:15:00|||||||||5
1698369600000|2023-10-27 01:20:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|105
1698369900000|2023-10-27 01:25:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|125
1698370200000|2023-10-27 01:30:00|||||||||26
1698370500000|2023-10-27 01:35:00|||||||||1
1698371400000|2023-10-27 01:50:00|10510.5|10509|10510|10508.5|10510.5|10509|10510|10508.5|235
1698371700000|2023-10-27 01:55:00|||||||||2
1698372600000|2023-10-27 02:10:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|79
1698373500000|2023-10-27 02:25:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|41
1698373800000|2023-10-27 02:30:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|502
1698374700000|2023-10-27 02:45:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|243
1698375000000|2023-10-27 02:50:00|||||||||31
1698376200000|2023-10-27 03:10:00|||||||||22
1698376500000|2023-10-27 03:15:00|||||||||42
1698377400000|2023-10-27 03:30:00|||||||||50
1698378000000|2023-10-27 03:40:00|||||||||83
1698378600000|2023-10-27 03:50:00|||||||||3
1698381600000|2023-10-27 04:40:00|||||||||1
1698383400000|2023-10-27 05:10:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|440
1698383700000|2023-10-27 05:15:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|217
1698384000000|2023-10-27 05:20:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|12
1698384600000|2023-10-27 05:30:00|||||||||104
1698384900000|2023-10-27 05:35:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|479
1698385200000|2023-10-27 05:40:00|||||||||4
1698386100000|2023-10-27 05:55:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|444
1698386400000|2023-10-27 06:00:00|10510.5|10509|10510.5|10509|10511|10509.5|10509.5|10508|2306
1698386700000|2023-10-27 06:05:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|1772
1698387000000|2023-10-27 06:10:00|10510.5|10509|10509|10507.5|10510.5|10509|10509|10507.5|1675
1698387300000|2023-10-27 06:15:00|10509.5|10508|10509|10507.5|10509.5|10508|10508.5|10507|1204
1698387600000|2023-10-27 06:20:00|10508.5|10507|10508.5|10507|10509|10507.5|10508.5|10507|1172
1698387900000|2023-10-27 06:25:00|10508|10506.5|10508|10506.5|10508.5|10507|10508|10506.5|467
1698388200000|2023-10-27 06:30:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|1560
1698388500000|2023-10-27 06:35:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|2225
1698388800000|2023-10-27 06:40:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|831
1698389100000|2023-10-27 06:45:00|10508.5|10507|10508.5|10507|10508.5|10507|10508|10506.5|3760
1698389400000|2023-10-27 06:50:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|949
1698389700000|2023-10-27 06:55:00|10508.5|10507|10508.5|10507|10508.5|10507|10508|10506.5|672
1698390000000|2023-10-27 07:00:00|10508|10506.5|10506.5|10505|10508.5|10507|10506.5|10505|3011
1698390300000|2023-10-27 07:05:00|10506|10504.5|10506.5|10505|10506.5|10505|10506|10504.5|1650
1698390600000|2023-10-27 07:10:00|10506|10504.5|10505.5|10504|10506.5|10505|10505.5|10504|1057
1698390900000|2023-10-27 07:15:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|1983
1698391200000|2023-10-27 07:20:00|||||||||889
1698391500000|2023-10-27 07:25:00|10505.5|10504|10505.5|10504|10506|10504.5|10505.5|10504|1248
1698391800000|2023-10-27 07:30:00|10505|10503.5|10505.5|10504|10506|10504.5|10504.5|10503|9134
1698392100000|2023-10-27 07:35:00|||||||||6144
1698392400000|2023-10-27 07:40:00|10506|10504.5|10506.5|10505|10506.5|10505|10506|10504.5|2709
1698392700000|2023-10-27 07:45:00|10506|10504.5|10506|10504.5|10507|10505.5|10506|10504.5|3797
1698393000000|2023-10-27 07:50:00|10505.5|10504|10505.5|10504|10506|10504.5|10505.5|10504|2409
1698393300000|2023-10-27 07:55:00|10506|10504.5|10506.5|10505|10506.5|10505|10505.5|10504|6610
1698393600000|2023-10-27 08:00:00|10507|10505.5|10506|10504.5|10507|10505.5|10506|10504.5|3002
1698393900000|2023-10-27 08:05:00|10506.5|10505|10506.5|10505|10506.5|10505|10506|10504.5|1922
1698394200000|2023-10-27 08:10:00|10506|10504.5|10506.5|10505|10506.5|10505|10506|10504.5|656
1698394500000|2023-10-27 08:15:00|10507|10505.5|10508|10506.5|10508|10506.5|10507|10505.5|1122
1698394800000|2023-10-27 08:20:00|10507.5|10506|10507.5|10506|10507.5|10506.5|10507.5|10506|1047
1698395100000|2023-10-27 08:25:00|10508|10506.5|10508|10506.5|10508|10506.5|10507.5|10506|4154
1698395400000|2023-10-27 08:30:00|10507.5|10506|10508|10506.5|10508|10506.5|10507.5|10506|1468
1698395700000|2023-10-27 08:35:00|||||||||835
1698396000000|2023-10-27 08:40:00|10508.5|10507|10509|10507.5|10509|10507.5|10508|10507|2892
1698396300000|2023-10-27 08:45:00|10508.5|10507|10509|10507.5|10509|10507.5|10508.5|10507|1717
1698396600000|2023-10-27 08:50:00|10508.5|10507|10509|10507.5|10509|10507.5|10508.5|10507|2804
1698396900000|2023-10-27 08:55:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|1394
1698397200000|2023-10-27 09:00:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|9429
1698397500000|2023-10-27 09:05:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|5907
1698397800000|2023-10-27 09:10:00|10511|10509.5|10511|10509.5|10511|10509.5|10510.5|10509|6628
1698398100000|2023-10-27 09:15:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|2164
1698398400000|2023-10-27 09:20:00|10511.5|10510|10511.5|10510|10512|10510.5|10511.5|10510|3465
1698398700000|2023-10-27 09:25:00|10512|10510.5|10512|10510.5|10512|10510.5|10511.5|10510|4839
1698399000000|2023-10-27 09:30:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|4791
1698399300000|2023-10-27 09:35:00|10512.5|10511|10512.5|10511|10513|10511.5|10512.5|10511|2289
1698399600000|2023-10-27 09:40:00|10512|10510.5|10512|10510.5|10512|10510.5|10511.5|10510|1496
1698399900000|2023-10-27 09:45:00|10512.5|10511|10511.5|10510|10512.5|10511|10511.5|10510|2886
1698400200000|2023-10-27 09:50:00|10512|10510.5|10512.5|10511|10512.5|10511|10511.5|10510|4587
1698400500000|2023-10-27 09:55:00|10513|10511.5|10512.5|10511|10513|10511.5|10512.5|10511|994
1698400800000|2023-10-27 10:00:00|10513|10511.5|10512.5|10511|10513|10511.5|10512|10510.5|4314
1698401100000|2023-10-27 10:05:00|10512|10510.5|10512|10510.5|10512.5|10511|10511.5|10510|2324
1698401400000|2023-10-27 10:10:00|10511.5|10510|10512|10510.5|10513|10511.5|10511.5|10510|3622
1698401700000|2023-10-27 10:15:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|3896
1698402000000|2023-10-27 10:20:00|10512.5|10511|10512.5|10511|10513|10511.5|10512|10510.5|7792
1698402300000|2023-10-27 10:25:00|10512|10510.5|10512|10510.5|10512.5|10511|10512|10510.5|2313
1698402600000|2023-10-27 10:30:00|||||||||407
1698402900000|2023-10-27 10:35:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|4784
1698403200000|2023-10-27 10:40:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|3932
1698403500000|2023-10-27 10:45:00|10511|10509.5|10511|10509.5|10511.5|10510|10511|10509.5|10728
1698403800000|2023-10-27 10:50:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|2760
1698404100000|2023-10-27 10:55:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|1940
1698404400000|2023-10-27 11:00:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|1019
1698404700000|2023-10-27 11:05:00|10511|10509.5|10510.5|10509|10511.5|10510|10510.5|10509|944
1698405000000|2023-10-27 11:10:00|10511|10509.5|10511|10509.5|10511|10509.5|10510.5|10509|5555
1698405300000|2023-10-27 11:15:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|3869
1698405600000|2023-10-27 11:20:00|||||||||3685
1698405900000|2023-10-27 11:25:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|2134
1698406200000|2023-10-27 11:30:00|10511|10509.5|10511|10509.5|10511|10509.5|10510.5|10509|7581
1698406500000|2023-10-27 11:35:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|4214
1698406800000|2023-10-27 11:40:00|||||||||252
1698407100000|2023-10-27 11:45:00|10511.5|10509|10510.5|10509|10511.5|10509.5|10510.5|10509|875
1698407400000|2023-10-27 11:50:00|||||||||1554
1698407700000|2023-10-27 11:55:00|||||||||16
1698408000000|2023-10-27 12:00:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|13110
1698408300000|2023-10-27 12:05:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|7048
1698408600000|2023-10-27 12:10:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|3309
1698408900000|2023-10-27 12:15:00|10511.5||10511||10511.5||10511||2282
1698409200000|2023-10-27 12:20:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|1379
1698409500000|2023-10-27 12:25:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|717
1698409800000|2023-10-27 12:30:00|10511|10509.5|10513|10511.5|10513|10511.5|10510|10508.5|6246
1698410100000|2023-10-27 12:35:00|10512.5|10511|10512.5|10511|10513|10511.5|10512|10510.5|5812
1698410400000|2023-10-27 12:40:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|3616
1698410700000|2023-10-27 12:45:00|||||||||2482
1698411000000|2023-10-27 12:50:00|10512.5|10511|10512.5|10511|10513.5|10512|10512.5|10511|4702
1698411300000|2023-10-27 12:55:00|10512|10510.5|10510.5|10509|10512|10510.5|10510.5|10509|8031
1698411600000|2023-10-27 13:00:00|10511|10509.5|10510.5|10509|10511.5|10510|10510.5|10509|2536
1698411900000|2023-10-27 13:05:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|1509
1698412200000|2023-10-27 13:10:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|3935
1698412500000|2023-10-27 13:15:00|10510|10508.5|10511|10509.5|10511|10509.5|10510|10508.5|1701
1698412800000|2023-10-27 13:20:00|10511.5|10510|10512.5|10511|10512.5|10511|10511.5|10510|1004
1698413100000|2023-10-27 13:25:00|10512|10510.5|10512.5|10511|10512.5|10511|10512|10510.5|1595
1698413400000|2023-10-27 13:30:00|10513|10511.5|10513|10511.5|10513|10511.5|10512.5|10511|1539
1698413700000|2023-10-27 13:35:00|10512.5|10511|10512.5|10511|10513|10511.5|10512.5|10511|1592
1698414000000|2023-10-27 13:40:00|10513|10511.5|10513|10511.5|10513|10511.5|10512.5|10511|2538
1698414300000|2023-10-27 13:45:00|10512.5|10511|10512.5|10511|10513|10511.5|10512.5|10511|2525
1698414600000|2023-10-27 13:50:00|10512|10510.5|10512.5|10511|10512.5|10511|10512|10510.5|1661
1698414900000|2023-10-27 13:55:00|10512|10510.5|10512.5|10511|10512.5|10511|10512|10510.5|1056
1698415200000|2023-10-27 14:00:00|10512|10510.5|10512.5|10511|10512.5|10511|10511.5|10510|3888
1698415500000|2023-10-27 14:05:00|10513|10511.5|10513|10511.5|10513|10511.5|10512.5|10511|2621
1698415800000|2023-10-27 14:10:00|10512.5|10511|10512|10510.5|10512.5|10511.5|10512|10510.5|1311
1698416100000|2023-10-27 14:15:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|504
1698416400000|2023-10-27 14:20:00|||||||||268
1698416700000|2023-10-27 14:25:00|10513|10511.5|10513|10511.5|10513.5|10512|10512.5|10511|5916
1698417000000|2023-10-27 14:30:00|10512.5|10511|10512.5|10511|10513|10511.5|10512.5|10511|1778
1698417300000|2023-10-27 14:35:00|10513|10511.5|10513|10511.5|10513|10511.5|10512.5|10511|3773
1698417600000|2023-10-27 14:40:00|10512.5|10511|10513|10511.5|10513|10511.5|10512.5|10511|10449
1698417900000|2023-10-27 14:45:00|||||||||641
1698418200000|2023-10-27 14:50:00|||||||||360
1698418500000|2023-10-27 14:55:00|10513.5|10512|10513|10511.5|10513.5|10512|10513|10511.5|904
1698418800000|2023-10-27 15:00:00|10513.5|10512|10513|10511.5|10513.5|10512|10513|10511.5|1875
1698419100000|2023-10-27 15:05:00|||||||||1578
1698419400000|2023-10-27 15:10:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|4547
1698419700000|2023-10-27 15:15:00|||||||||4755
1698420000000|2023-10-27 15:20:00|10514|10512.5|10514|10512.5|10514|10512.5|10513.5|10512|651
1698420300000|2023-10-27 15:25:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|1053
1698420600000|2023-10-27 15:30:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|352
1698420900000|2023-10-27 15:35:00|10514.5|10513|10514.5|10513|10514.5|10513|10514|10512.5|4664
1698421200000|2023-10-27 15:40:00|||||||||1325
1698421500000|2023-10-27 15:45:00|||||||||305
1698421800000|2023-10-27 15:50:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|837
1698422100000|2023-10-27 15:55:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|234
1698422400000|2023-10-27 16:00:00|10514|10512.5|10514|10512.5|10514.5|10513|10514|10512.5|770
1698422700000|2023-10-27 16:05:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|371
1698423000000|2023-10-27 16:10:00|||||||||51
1698423300000|2023-10-27 16:15:00|||||||||76
1698423600000|2023-10-27 16:20:00|||||||||37
1698423900000|2023-10-27 16:25:00|10513.5|10512|10514|10512.5|10514|10512.5|10513.5|10512|1075
1698424200000|2023-10-27 16:30:00|||||||||186
1698424500000|2023-10-27 16:35:00|||||||||46
1698424800000|2023-10-27 16:40:00|||||||||14
1698425100000|2023-10-27 16:45:00|||||||||223
1698425400000|2023-10-27 16:50:00|||||||||107
1698425700000|2023-10-27 16:55:00|||||||||105
1698426000000|2023-10-27 17:00:00|||||||||16
1698426300000|2023-10-27 17:05:00|10514.5|10513|10515|10513.5|10515|10513.5|10514.5|10513|1205
1698426600000|2023-10-27 17:10:00|||||||||10
1698426900000|2023-10-27 17:15:00|10515.5|10514|10516.5|10515|10516.5|10515|10515.5|10514|1880
1698427200000|2023-10-27 17:20:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|620
1698427500000|2023-10-27 17:25:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|723
1698427800000|2023-10-27 17:30:00|||||||||143
1698428100000|2023-10-27 17:35:00|10517.5|10516|10517.5|10516|10517.5|10516|10517|10515.5|175
1698428400000|2023-10-27 17:40:00|||||||||3
1698428700000|2023-10-27 17:45:00|||||||||2
1698429000000|2023-10-27 17:50:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|118
1698429300000|2023-10-27 17:55:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|609
1698429600000|2023-10-27 18:00:00|||||||||10
1698429900000|2023-10-27 18:05:00|||||||||32
1698430200000|2023-10-27 18:10:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10516.5|443
1698430500000|2023-10-27 18:15:00|||||||||271
1698430800000|2023-10-27 18:20:00|||||||||179
1698431100000|2023-10-27 18:25:00|||||||||5
1698431400000|2023-10-27 18:30:00|||||||||5
1698431700000|2023-10-27 18:35:00|||||||||31
1698432000000|2023-10-27 18:40:00|||||||||6
1698432300000|2023-10-27 18:45:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|287
1698432600000|2023-10-27 18:50:00|10518.5|10517|10518.5|10517|10518.5|10517|10518|10516.5|243
1698432900000|2023-10-27 18:55:00|10519|10517.5|10519|10517.5|10519|10517.5|10519|10517.5|239
1698433200000|2023-10-27 19:00:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|122
1698433500000|2023-10-27 19:05:00|10519|10517.5|10519|10517.5|10519|10517.5|10519|10517.5|59
1698433800000|2023-10-27 19:10:00|||||||||107
1698434100000|2023-10-27 19:15:00|||||||||1
1698434400000|2023-10-27 19:20:00|||||||||6
1698434700000|2023-10-27 19:25:00|10518.5|10517|10519|10517.5|10519|10517.5|10518.5|10517|334
1698435000000|2023-10-27 19:30:00|10518.5|10517|10519|10517.5|10519|10517.5|10518.5|10517|369
1698435300000|2023-10-27 19:35:00|||||||||45
1698435600000|2023-10-27 19:40:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|574
1698435900000|2023-10-27 19:45:00|10519|10517.5|10519|10517.5|10519|10517.5|10518.5|10517.5|127
1698436200000|2023-10-27 19:50:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|177
1698436500000|2023-10-27 19:55:00|10518.5|10517|10519.5|10517.5|10519.5|10517.5|10518.5|10517|683
1698624900000|2023-10-30 00:15:00|10517|10516|10517|10515.5|10517.5|10516|10517|10515.5|192
1698625200000|2023-10-30 00:20:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|193
1698625500000|2023-10-30 00:25:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|122
1698625800000|2023-10-30 00:30:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|68
1698626100000|2023-10-30 00:35:00|10517.5|10516|10517.5|10516|10517.5|10516|10517|10515.5|149
1698626700000|2023-10-30 00:45:00|||||||||1
1698627000000|2023-10-30 00:50:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|175
1698627300000|2023-10-30 00:55:00|||||||||24
1698627600000|2023-10-30 01:00:00|10518.5|10517|10518|10516.5|10519|10517.5|10518|10516.5|527
1698627900000|2023-10-30 01:05:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|48
1698628200000|2023-10-30 01:10:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|75
1698628500000|2023-10-30 01:15:00|||||||||29
1698628800000|2023-10-30 01:20:00|||||||||23
1698629100000|2023-10-30 01:25:00|||||||||6
1698629400000|2023-10-30 01:30:00|||||||||48
1698629700000|2023-10-30 01:35:00|10519|10517.5|10520|10518.5|10520|10518.5|10519|10517.5|704
1698630000000|2023-10-30 01:40:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|68
1698630300000|2023-10-30 01:45:00|||||||||5
1698630600000|2023-10-30 01:50:00|||||||||5
1698630900000|2023-10-30 01:55:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|41
1698631200000|2023-10-30 02:00:00|||||||||4
1698631500000|2023-10-30 02:05:00|||||||||53
1698631800000|2023-10-30 02:10:00|||||||||12
1698632100000|2023-10-30 02:15:00|||||||||6
1698632400000|2023-10-30 02:20:00|||||||||3
1698632700000|2023-10-30 02:25:00|||||||||3
1698633000000|2023-10-30 02:30:00|||||||||2
1698633300000|2023-10-30 02:35:00|||||||||1
1698633600000|2023-10-30 02:40:00|||||||||1
1698633900000|2023-10-30 02:45:00|||||||||1
1698634200000|2023-10-30 02:50:00|||||||||2
1698634500000|2023-10-30 02:55:00|||||||||42
1698634800000|2023-10-30 03:00:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|227
1698635100000|2023-10-30 03:05:00|||||||||5
1698635700000|2023-10-30 03:15:00|||||||||1
1698636000000|2023-10-30 03:20:00|||||||||2
1698636300000|2023-10-30 03:25:00|||||||||3
1698636600000|2023-10-30 03:30:00|||||||||4
1698637200000|2023-10-30 03:40:00|||||||||1
1698637500000|2023-10-30 03:45:00|||||||||1
1698637800000|2023-10-30 03:50:00|||||||||1
1698638100000|2023-10-30 03:55:00|||||||||1
1698639000000|2023-10-30 04:10:00|||||||||1
1698639300000|2023-10-30 04:15:00|||||||||1
1698639600000|2023-10-30 04:20:00|||||||||1
1698639900000|2023-10-30 04:25:00|||||||||10
1698640800000|2023-10-30 04:40:00|||||||||1
1698641400000|2023-10-30 04:50:00|||||||||1
1698641700000|2023-10-30 04:55:00|||||||||330
1698642000000|2023-10-30 05:00:00|||||||||102
1698642300000|2023-10-30 05:05:00|||||||||9
1698642600000|2023-10-30 05:10:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|29
1698642900000|2023-10-30 05:15:00|10519.5|10518|10520|10518.5|10520|10518.5|10519.5|10518|542
1698643500000|2023-10-30 05:25:00|||||||||5
1698643800000|2023-10-30 05:30:00|||||||||6
1698644100000|2023-10-30 05:35:00|||||||||6
1698644400000|2023-10-30 05:40:00|||||||||7
1698644700000|2023-10-30 05:45:00|||||||||51
1698645000000|2023-10-30 05:50:00|||||||||2
1698645300000|2023-10-30 05:55:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|117
1698645600000|2023-10-30 06:00:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|31
1698645900000|2023-10-30 06:05:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|228
1698646200000|2023-10-30 06:10:00|||||||||199
1698646500000|2023-10-30 06:15:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|873
1698646800000|2023-10-30 06:20:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|172
1698647100000|2023-10-30 06:25:00|10521.5|10520|10522|10520.5|10522.5|10521|10521|10519.5|931
1698647400000|2023-10-30 06:30:00|10521.5|10520|10523|10521|10525|10523.5|10521|10519.5|2526
1698647700000|2023-10-30 06:35:00|10522.5|10520.5|10523|10521.5|10523.5|10522|10522|10520.5|728
1698648000000|2023-10-30 06:40:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|483
1698648300000|2023-10-30 06:45:00|10522.5||10522||10522.5||10522||167
1698648600000|2023-10-30 06:50:00|10522.5|10521|10522.5|10521|10523|10521.5|10522.5|10521|265
1698648900000|2023-10-30 06:55:00|10522|10520.5|10523|10521.5|10523|10521.5|10522|10520.5|371
1698649200000|2023-10-30 07:00:00|10523.5|10522|10524|10522.5|10524.5|10523|10523.5|10522|1725
1698649500000|2023-10-30 07:05:00|10524.5|10523|10523.5|10522|10524.5|10523|10523.5|10522|2309
1698649800000|2023-10-30 07:10:00|10523|10521.5|10523.5|10522|10524|10522.5|10523|10521.5|861
1698650100000|2023-10-30 07:15:00|10524|10522.5|10522.5|10521|10524|10522.5|10522.5|10520.5|1825
1698650400000|2023-10-30 07:20:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520|1074
1698650700000|2023-10-30 07:25:00|10522.5|10521|10523.5|10522|10524|10522.5|10522|10520.5|4119
1698651000000|2023-10-30 07:30:00|10523|10521.5|10523.5|10522|10524|10522.5|10523|10521.5|3898
1698651300000|2023-10-30 07:35:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|2704
1698651600000|2023-10-30 07:40:00|10522|10520.5|10521.5|10520|10522.5|10521|10521.5|10520|1233
1698651900000|2023-10-30 07:45:00|10521|10519.5|10520.5|10519|10521.5|10520|10520.5|10519|3443
1698652200000|2023-10-30 07:50:00|10521|10519.5|10522.5|10521|10522.5|10521|10521|10519.5|982
1698652500000|2023-10-30 07:55:00|10522|10520.5|10522|10520.5|10522.5|10521|10521.5|10520|1316
1698652800000|2023-10-30 08:00:00|10523|10521.5|10523|10521.5|10525|10523.5|10522|10520.5|8182
1698653100000|2023-10-30 08:05:00|10523.5|10522|10523|10521.5|10524|10522.5|10523|10521.5|2367
1698653400000|2023-10-30 08:10:00|10522.5|10521|10522.5|10521|10523|10521.5|10522|10520.5|3405
1698653700000|2023-10-30 08:15:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|3333
1698654000000|2023-10-30 08:20:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|1500
1698654300000|2023-10-30 08:25:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|3133
1698654600000|2023-10-30 08:30:00|10520|10518.5|10520|10518.5|10520|10518.5|10519.5|10518|3737
1698654900000|2023-10-30 08:35:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10518.5|1596
1698655200000|2023-10-30 08:40:00|10520|10518.5|10519|10517.5|10520|10518.5|10519|10517.5|3248
1698655500000|2023-10-30 08:45:00|10519.5|10517|10519.5|10518|10519.5|10518|10519|10517|3132
1698655800000|2023-10-30 08:50:00|10519|10517.5|10519|10517.5|10519.5|10518|10519|10517.5|1659
1698656100000|2023-10-30 08:55:00|10519.5|10518|10519.5|10518|10519.5|10518|10519|10517.5|4073
1698656400000|2023-10-30 09:00:00|10520|10518.5|10518|10516.5|10520|10518.5|10518|10516.5|2221
1698656700000|2023-10-30 09:05:00|10518.5|10517|10519|10517.5|10519|10517.5|10518|10516.5|3314
1698657000000|2023-10-30 09:10:00|10519.5|10517|10519|10517.5|10519.5|10517.5|10518.5|10517|3114
1698657300000|2023-10-30 09:15:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|1789
1698657600000|2023-10-30 09:20:00|10519|10517.5|10518.5|10517|10519|10517.5|10518.5|10517|1245
1698657900000|2023-10-30 09:25:00|10519|10517.5|10518|10516.5|10519|10517.5|10518|10516.5|4281
1698658200000|2023-10-30 09:30:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|885
1698658500000|2023-10-30 09:35:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|2508
1698658800000|2023-10-30 09:40:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|1122
1698659100000|2023-10-30 09:45:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|2740
1698659400000|2023-10-30 09:50:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|2296
1698659700000|2023-10-30 09:55:00|10518.5|10517|10518.5|10516.5|10518.5|10517|10518|10516.5|5735
1698660000000|2023-10-30 10:00:00|10518|10517|10518|10516.5|10518|10517|10517.5|10516|546
1698660300000|2023-10-30 10:05:00|10517.5|10516|10517|10515.5|10518|10516.5|10517|10515.5|1032
1698660600000|2023-10-30 10:10:00|10517.5|10516|10517.5|10516|10518|10516.5|10517|10515.5|2115
1698660900000|2023-10-30 10:15:00|10517|10515.5|10518|10516.5|10518|10516.5|10517|10515.5|7395
1698661200000|2023-10-30 10:20:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|1191
1698661500000|2023-10-30 10:25:00|10519|10517.5|10518.5|10517|10519|10517.5|10518.5|10517|2559
1698661800000|2023-10-30 10:30:00|10519|10517.5|10519|10517.5|10519|10517.5|10518.5|10517|2904
1698662100000|2023-10-30 10:35:00|10519.5|10518|10519.5|10518|10519.5|10518|10519|10517.5|2226
1698662400000|2023-10-30 10:40:00|||||||||979
1698662700000|2023-10-30 10:45:00|10519|10517.5|10518.5|10517|10519.5|10518|10518.5|10517|3334
1698663000000|2023-10-30 10:50:00|10518|10516.5|10518|10516.5|10518.5|10517|10518|10516.5|1185
1698663300000|2023-10-30 10:55:00|10517.5|10516|10517.5|10516|10517.5|10516|10517|10515.5|2528
1698663600000|2023-10-30 11:00:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|2631
1698663900000|2023-10-30 11:05:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|1382
1698664200000|2023-10-30 11:10:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|2657
1698664500000|2023-10-30 11:15:00|10516|10514.5|10516|10514.5|10516.5|10515|10516|10514.5|2275
1698664800000|2023-10-30 11:20:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|804
1698665100000|2023-10-30 11:25:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|549
1698665400000|2023-10-30 11:30:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|3465
1698665700000|2023-10-30 11:35:00|||||||||1037
1698666000000|2023-10-30 11:40:00|||||||||735
1698666300000|2023-10-30 11:45:00|||||||||2320
1698666600000|2023-10-30 11:50:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|3083
1698666900000|2023-10-30 11:55:00|||||||||655
1698667200000|2023-10-30 12:00:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|1208
1698667500000|2023-10-30 12:05:00|||||||||411
1698667800000|2023-10-30 12:10:00|10515|10513.5|10515|10513.5|10515.5|10514|10515|10513.5|614
1698668100000|2023-10-30 12:15:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|1256
1698668400000|2023-10-30 12:20:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|1817
1698668700000|2023-10-30 12:25:00|10514|10512.5|10513.5|10512|10514|10512.5|10513.5|10512|3747
1698669000000|2023-10-30 12:30:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|778
1698669300000|2023-10-30 12:35:00|10513|10511.5|10513|10511.5|10513.5|10512|10512.5|10511|1619
1698669600000|2023-10-30 12:40:00|10513.5|10512|10513.5|10512|10513.5|10512|10513|10511.5|1744
1698669900000|2023-10-30 12:45:00|10513|10511.5|10513|10511.5|10513.5|10512|10513|10511.5|5611
1698670200000|2023-10-30 12:50:00|10512.5|10511|10512.5|10511|10513|10511.5|10512.5|10511|1422
1698670500000|2023-10-30 12:55:00|10513|10511.5|10513|10511.5|10513|10511.5|10512.5|10511|2904
1698670800000|2023-10-30 13:00:00|10513.5|10512|10513.5|10512|10514|10512|10513|10511|3225
1698671100000|2023-10-30 13:05:00|10513|10511.5|10512.5|10511|10513|10512|10512|10510.5|2669
1698671400000|2023-10-30 13:10:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|425
1698671700000|2023-10-30 13:15:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|2339
1698672000000|2023-10-30 13:20:00|10513.5|10512|10513.5|10512|10513.5|10512|10513|10511.5|3106
1698672300000|2023-10-30 13:25:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|2759
1698672600000|2023-10-30 13:30:00|10513|10511.5|10514|10512.5|10514|10512.5|10513|10511.5|1753
1698672900000|2023-10-30 13:35:00|10513.5|10512|10513.5|10512|10514|10512.5|10513.5|10512|1790
1698673200000|2023-10-30 13:40:00|10514|10512.5|10514|10512.5|10514.5|10513|10514|10512.5|3563
1698673500000|2023-10-30 13:45:00|10514.5|10513|10515|10513.5|10515|10513.5|10514.5|10513|2613
1698673800000|2023-10-30 13:50:00|10514.5|10513|10515|10513.5|10515.5|10514|10514.5|10513|5830
1698674100000|2023-10-30 13:55:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|2906
1698674400000|2023-10-30 14:00:00|10516|10514.5|10515.5|10514|10516|10514.5|10514.5|10513|5313
1698674700000|2023-10-30 14:05:00|10516|10514.5|10517|10515.5|10517|10515.5|10516|10514.5|1587
1698675000000|2023-10-30 14:10:00|10516.5|10515|10517|10515.5|10517|10515.5|10516.5|10515|2901
1698675300000|2023-10-30 14:15:00|10516.5|10515|10516.5|10515|10517|10515.5|10516.5|10515|5034
1698675600000|2023-10-30 14:20:00|10517|10515.5|10516.5|10515|10517|10515.5|10516|10514.5|3757
1698675900000|2023-10-30 14:25:00|10516|10514.5|10515.5|10514|10516|10514.5|10515|10513.5|5228
1698676200000|2023-10-30 14:30:00|10515|10513.5|10516|10514.5|10516|10514.5|10515|10513.5|3863
1698676500000|2023-10-30 14:35:00|10516.5|10515|10515.5|10514|10516.5|10515|10515.5|10514|796
1698676800000|2023-10-30 14:40:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|1819
1698677100000|2023-10-30 14:45:00|10516|10514.5|10516|10514.5|10516|10514.5|10515.5|10514|529
1698677400000|2023-10-30 14:50:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|872
1698677700000|2023-10-30 14:55:00|10516.5|10515|10516.5|10515|10517|10515.5|10516.5|10515|1154
1698678000000|2023-10-30 15:00:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|2217
1698678300000|2023-10-30 15:05:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|1214
1698678600000|2023-10-30 15:10:00|10516|10514.5|10516|10514.5|10516.5|10515|10515.5|10514|1831
1698678900000|2023-10-30 15:15:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|3324
1698679200000|2023-10-30 15:20:00|10516|10514.5|10515.5|10514|10516|10514.5|10515|10513.5|2163
1698679500000|2023-10-30 15:25:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|1612
1698679800000|2023-10-30 15:30:00|10515.5|10514|10515.5|10514|10516|10514.5|10515|10513.5|2526
1698680100000|2023-10-30 15:35:00|||||||||387
1698680400000|2023-10-30 15:40:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|1210
1698680700000|2023-10-30 15:45:00|10515|10513.5|10515|10513.5|10515|10513.5|10514.5|10513|5420
1698681000000|2023-10-30 15:50:00|10514.5|10513|10514.5|10513|10515|10513.5|10514.5|10513|1891
1698681300000|2023-10-30 15:55:00|10515|10513.5|10515|10513.5|10515|10513.5|10514.5|10513|2243
1698681600000|2023-10-30 16:00:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|1401
1698681900000|2023-10-30 16:05:00|||||||||1030
1698682200000|2023-10-30 16:10:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|4334
1698682500000|2023-10-30 16:15:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|2782
1698682800000|2023-10-30 16:20:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|985
1698683100000|2023-10-30 16:25:00|10517.5|10516|10517.5|10516|10517.5|10516|10517|10515.5|2834
1698683400000|2023-10-30 16:30:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|1396
1698683700000|2023-10-30 16:35:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|1252
1698684000000|2023-10-30 16:40:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|877
1698684300000|2023-10-30 16:45:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|441
1698684600000|2023-10-30 16:50:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|1014
1698684900000|2023-10-30 16:55:00|||||||||471
1698685200000|2023-10-30 17:00:00|||||||||112
1698685500000|2023-10-30 17:05:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|367
1698685800000|2023-10-30 17:10:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|2009
1698686100000|2023-10-30 17:15:00|||||||||85
1698686400000|2023-10-30 17:20:00|||||||||1188
1698686700000|2023-10-30 17:25:00|||||||||83
1698687000000|2023-10-30 17:30:00|||||||||3
1698687300000|2023-10-30 17:35:00|||||||||34
1698687600000|2023-10-30 17:40:00|||||||||2
1698687900000|2023-10-30 17:45:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|355
1698688200000|2023-10-30 17:50:00|||||||||164
1698688500000|2023-10-30 17:55:00|||||||||287
1698688800000|2023-10-30 18:00:00|||||||||46
1698689100000|2023-10-30 18:05:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|1011
1698689400000|2023-10-30 18:10:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|1791
1698689700000|2023-10-30 18:15:00|||||||||6
1698690000000|2023-10-30 18:20:00|||||||||172
1698690300000|2023-10-30 18:25:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|848
1698690600000|2023-10-30 18:30:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|1411
1698690900000|2023-10-30 18:35:00|||||||||148
1698691200000|2023-10-30 18:40:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|603
1698691500000|2023-10-30 18:45:00|||||||||33
1698691800000|2023-10-30 18:50:00|||||||||31
1698692100000|2023-10-30 18:55:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|200
1698692400000|2023-10-30 19:00:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|1400
1698692700000|2023-10-30 19:05:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|1166
1698693000000|2023-10-30 19:10:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|961
1698693300000|2023-10-30 19:15:00|||||||||11
1698693600000|2023-10-30 19:20:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|804
1698693900000|2023-10-30 19:25:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|1097
1698694200000|2023-10-30 19:30:00|10517|10515.5|10517|10515.5|10517|10516|10517|10515.5|141
1698694500000|2023-10-30 19:35:00|||||||||2
1698694800000|2023-10-30 19:40:00|||||||||778
1698695100000|2023-10-30 19:45:00|||||||||1
1698695400000|2023-10-30 19:50:00|||||||||274
1698695700000|2023-10-30 19:55:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|405
1698696000000|2023-10-30 20:00:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|31
1698696300000|2023-10-30 20:05:00|||||||||20
1698696900000|2023-10-30 20:15:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|45
1698697500000|2023-10-30 20:25:00|||||||||12
1698698100000|2023-10-30 20:35:00|||||||||1
1698698400000|2023-10-30 20:40:00|||||||||12
1698699300000|2023-10-30 20:55:00|10516|10514.5|10516|10514.5|10516|10515|10516|10514.5|78
1698711300000|2023-10-31 00:15:00|10515|10514|10515.5|10514|10516|10514.5|10515|10513.5|379
1698711600000|2023-10-31 00:20:00|10515|10513.5|10515.5|10514|10516|10514.5|10514.5|10513|513
1698711900000|2023-10-31 00:25:00|10515|10513.5|10515|10513.5|10515.5|10514|10515|10513.5|417
1698712200000|2023-10-31 00:30:00|10515.5|10514|10515|10513.5|10515.5|10514|10514.5|10513|309
1698712500000|2023-10-31 00:35:00|||||||||2
1698712800000|2023-10-31 00:40:00|10515.5|10514|10516|10514.5|10516|10514.5|10515|10513.5|266
1698713100000|2023-10-31 00:45:00|||||||||23
1698713400000|2023-10-31 00:50:00|||||||||9
1698713700000|2023-10-31 00:55:00|||||||||14
1698714000000|2023-10-31 01:00:00|||||||||11
1698714300000|2023-10-31 01:05:00|||||||||6
1698714600000|2023-10-31 01:10:00|||||||||1
1698714900000|2023-10-31 01:15:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|18
1698715500000|2023-10-31 01:25:00|10515|10513.5|10515|10513.5|10515.5|10514|10515|10513.5|790
1698715800000|2023-10-31 01:30:00|||||||||2
1698716100000|2023-10-31 01:35:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|386
1698716400000|2023-10-31 01:40:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|128
1698716700000|2023-10-31 01:45:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|162
1698717000000|2023-10-31 01:50:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|211
1698717300000|2023-10-31 01:55:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|128
1698717600000|2023-10-31 02:00:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|156
1698717900000|2023-10-31 02:05:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|173
1698718200000|2023-10-31 02:10:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|4
1698718500000|2023-10-31 02:15:00|10516|10514.5|10516|10514.5|10516|10514.5|10515.5|10514|0
1698718800000|2023-10-31 02:20:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|237
1698719100000|2023-10-31 02:25:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|175
1698719400000|2023-10-31 02:30:00|10516|10514.5|10516|10514.5|10516|10514.5|10515.5|10514|271
1698719700000|2023-10-31 02:35:00|||||||||27
1698720000000|2023-10-31 02:40:00|||||||||11
1698720300000|2023-10-31 02:45:00|||||||||61
1698720900000|2023-10-31 02:55:00|||||||||6
1698721200000|2023-10-31 03:00:00|||||||||110
1698721500000|2023-10-31 03:05:00|||||||||39
1698722100000|2023-10-31 03:15:00|||||||||12
1698722700000|2023-10-31 03:25:00|10515.5|10514|10519|10517.5|10519|10517.5|10515.5|10514|742
1698723000000|2023-10-31 03:30:00|10518.5|10517|10518|10516.5|10519|10517.5|10518|10516.5|1035
1698723300000|2023-10-31 03:35:00|10517.5|10516|10518|10516.5|10518|10516.5|10517|10515.5|283
1698723600000|2023-10-31 03:40:00|10517.5|10516|10517.5|10516|10518|10516|10517.5|10515.5|88
1698723900000|2023-10-31 03:45:00|10517|10515.5|10517|10515|10517.5|10516|10516.5|10515|403
1698724200000|2023-10-31 03:50:00|10517.5|10515.5|10518|10516.5|10518|10516.5|10517.5|10515|150
1698724500000|2023-10-31 03:55:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|169
1698724800000|2023-10-31 04:00:00|10518.5|10517|10518.5|10517|10518.5|10517|10518|10516.5|252
1698725100000|2023-10-31 04:05:00|10518|10516.5|10518|10516.5|10518.5|10517|10518|10516.5|79
1698725400000|2023-10-31 04:10:00|||||||||60
1698725700000|2023-10-31 04:15:00|10517.5|10516|10517.5|10515.5|10517.5|10516|10517|10515.5|167
1698726000000|2023-10-31 04:20:00|10517|10516|10517.5|10516|10517.5|10516|10517|10515.5|114
1698726900000|2023-10-31 04:35:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|255
1698727200000|2023-10-31 04:40:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|173
1698727500000|2023-10-31 04:45:00|||||||||31
1698727800000|2023-10-31 04:50:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|111
1698728100000|2023-10-31 04:55:00|||||||||5
1698728700000|2023-10-31 05:05:00|||||||||57
1698729000000|2023-10-31 05:10:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10515.5|47
1698729300000|2023-10-31 05:15:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|64
1698729900000|2023-10-31 05:25:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|114
1698730200000|2023-10-31 05:30:00|||||||||6
1698730800000|2023-10-31 05:40:00|||||||||21
1698731700000|2023-10-31 05:55:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|35
1698732000000|2023-10-31 06:00:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|55
1698732300000|2023-10-31 06:05:00|||||||||25
1698732600000|2023-10-31 06:10:00|||||||||24
1698732900000|2023-10-31 06:15:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|101
1698733500000|2023-10-31 06:25:00|||||||||33
1698733800000|2023-10-31 06:30:00|||||||||190
1698734100000|2023-10-31 06:35:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|179
1698734400000|2023-10-31 06:40:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|517
1698734700000|2023-10-31 06:45:00|||||||||27
1698735000000|2023-10-31 06:50:00|10517.5|10516|10517.5|10516|10517.5|10516|10517|10515.5|210
1698735600000|2023-10-31 07:00:00|10517|10515.5|10519.5|10518|10519.5|10518|10516.5|10515|2477
1698735900000|2023-10-31 07:05:00|10520|10518.5|10520|10518.5|10520|10518.5|10519.5|10518|1394
1698736200000|2023-10-31 07:10:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|908
1698736500000|2023-10-31 07:15:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|1103
1698736800000|2023-10-31 07:20:00|10520.5|10519|10519|10517.5|10520.5|10519|10519|10517.5|383
1698737100000|2023-10-31 07:25:00|10519.5|10518|10519|10517.5|10520|10518.5|10519|10517.5|1805
1698737400000|2023-10-31 07:30:00|10518.5|10517|10519.5|10518|10519.5|10518|10518.5|10517|810
1698737700000|2023-10-31 07:35:00|10519|10517.5|10518.5|10517|10519.5|10518|10518.5|10517|2544
1698738000000|2023-10-31 07:40:00|10519|10517.5|10519.5|10518|10519.5|10518|10518|10516.5|2224
1698738300000|2023-10-31 07:45:00|10519|10517.5|10518.5|10517|10519.5|10518|10518.5|10516.5|3081
1698738600000|2023-10-31 07:50:00|10518|10516.5|10517.5|10516|10518|10516.5|10517|10515.5|730
1698738900000|2023-10-31 07:55:00|10517|10515.5|10517|10515.5|10517.5|10516|10517|10515.5|1759
1698739200000|2023-10-31 08:00:00|10517.5|10516|10517.5|10516|10518|10516.5|10517|10515.5|3401
1698739500000|2023-10-31 08:05:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|2268
1698739800000|2023-10-31 08:10:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|1682
1698740100000|2023-10-31 08:15:00|10517.5|10516|10517.5|10515.5|10517.5|10516|10517|10515.5|2845
1698740400000|2023-10-31 08:20:00|10517|10516|10517.5|10516|10517.5|10516|10517|10515.5|4131
1698740700000|2023-10-31 08:25:00|10517|10515.5|10517|10515.5|10517.5|10516|10517|10515.5|629
1698741000000|2023-10-31 08:30:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|1042
1698741300000|2023-10-31 08:35:00|10517|10515.5|10518|10516.5|10518|10516.5|10517|10515.5|8086
1698741600000|2023-10-31 08:40:00|||||||||381
1698741900000|2023-10-31 08:45:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|2173
1698742200000|2023-10-31 08:50:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|1037
1698742500000|2023-10-31 08:55:00|10517.5|10516|10517.5|10516|10517.5|10516|10517|10515.5|2819
1698742800000|2023-10-31 09:00:00|10518|10516.5|10517|10515.5|10518|10516.5|10517|10515.5|3200
1698743100000|2023-10-31 09:05:00|10517.5|10516|10517|10515.5|10517.5|10516|10516.5|10515|2068
1698743400000|2023-10-31 09:10:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|1452
1698743700000|2023-10-31 09:15:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|4069
1698744000000|2023-10-31 09:20:00|||||||||13194
1698744300000|2023-10-31 09:25:00|||||||||2145
1698744600000|2023-10-31 09:30:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|1652
1698744900000|2023-10-31 09:35:00|||||||||2842
1698745200000|2023-10-31 09:40:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|3680
1698745500000|2023-10-31 09:45:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|9904
1698745800000|2023-10-31 09:50:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|668
1698746100000|2023-10-31 09:55:00|10517.5|10516|10517.5|10516|10517.5|10516.5|10517|10515.5|4674
1698746400000|2023-10-31 10:00:00|10517|10515.5|10516.5|10515|10517.5|10515.5|10516.5|10515|6993
1698746700000|2023-10-31 10:05:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|3769
1698747000000|2023-10-31 10:10:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|3938
1698747300000|2023-10-31 10:15:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|6729
1698747600000|2023-10-31 10:20:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|4842
1698747900000|2023-10-31 10:25:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|9652
1698748200000|2023-10-31 10:30:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|355
1698748500000|2023-10-31 10:35:00|||||||||449
1698748800000|2023-10-31 10:40:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|3299
1698749100000|2023-10-31 10:45:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|2570
1698749400000|2023-10-31 10:50:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|3476
1698749700000|2023-10-31 10:55:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|3577
1698750000000|2023-10-31 11:00:00|||||||||1189
1698750300000|2023-10-31 11:05:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|6652
1698750600000|2023-10-31 11:10:00|10517.5|10516|10518|10516.5|10518|10516.5|10517|10515.5|6837
1698750900000|2023-10-31 11:15:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|3147
1698751200000|2023-10-31 11:20:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|1879
1698751500000|2023-10-31 11:25:00|10519|10517.5|10519|10517.5|10519|10517.5|10518.5|10517|1235
1698751800000|2023-10-31 11:30:00|||||||||1472
1698752100000|2023-10-31 11:35:00|10518.5|10517|10519|10517.5|10519|10517.5|10518.5|10517|15616
1698752400000|2023-10-31 11:40:00|10519.5|10518|10520|10518.5|10520|10518.5|10519.5|10518|2828
1698752700000|2023-10-31 11:45:00|||||||||1737
1698753000000|2023-10-31 11:50:00|10519.5|10518|10520|10518.5|10520|10518.5|10519.5|10518|8570
1698753300000|2023-10-31 11:55:00|||||||||2394
1698753600000|2023-10-31 12:00:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|5800
1698753900000|2023-10-31 12:05:00|10521.5|10520|10522.5|10521|10522.5|10521|10521.5|10520|10008
1698754200000|2023-10-31 12:10:00|10522|10520.5|10522|10520.5|10523|10521.5|10522|10520.5|15621
1698754500000|2023-10-31 12:15:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|4120
1698754800000|2023-10-31 12:20:00|10522.5|10521|10522.5|10521|10522.5|10521|10522|10520.5|4421
1698755100000|2023-10-31 12:25:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|4176
1698755400000|2023-10-31 12:30:00|10521.5|10519.5|10521.5|10520|10522|10520.5|10521|10519.5|6897
1698755700000|2023-10-31 12:35:00|10521|10519.5|10520.5|10519|10521.5|10519.5|10520.5|10519|2912
1698756000000|2023-10-31 12:40:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|1636
1698756300000|2023-10-31 12:45:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|2854
1698756600000|2023-10-31 12:50:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|957
1698756900000|2023-10-31 12:55:00|10520|10518.5|10520|10518.5|10520|10518.5|10519.5|10518|571
1698757200000|2023-10-31 13:00:00|10520.5|10519|10520|10518.5|10520.5|10519|10519.5|10518|4216
1698757500000|2023-10-31 13:05:00|10520.5|10519|10519.5|10518|10520.5|10519|10519.5|10518|2857
1698757800000|2023-10-31 13:10:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|1350
1698758100000|2023-10-31 13:15:00|10519|10517.5|10517.5|10516|10519|10517.5|10517.5|10516|1507
1698758400000|2023-10-31 13:20:00|10518|10516.5|10518|10516.5|10518.5|10517|10517.5|10516|7366
1698758700000|2023-10-31 13:25:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|2099
1698759000000|2023-10-31 13:30:00|10518.5|10517|10519|10517.5|10519|10517.5|10518.5|10517|1869
1698759300000|2023-10-31 13:35:00|10518.5|10517|10519|10517.5|10519|10517.5|10518.5|10517|2697
1698759600000|2023-10-31 13:40:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|2497
1698759900000|2023-10-31 13:45:00|10519|10517.5|10519|10517.5|10519.5|10517.5|10519|10517.5|1969
1698760200000|2023-10-31 13:50:00|10519.5|10518|10519|10517.5|10519.5|10518|10519|10517.5|1194
1698760500000|2023-10-31 13:55:00|||||||||614
1698760800000|2023-10-31 14:00:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|914
1698761100000|2023-10-31 14:05:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|1251
1698761400000|2023-10-31 14:10:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|1385
1698761700000|2023-10-31 14:15:00|10518.5|10517|10519|10517.5|10519|10517.5|10518.5|10517|4335
1698762000000|2023-10-31 14:20:00|||||||||2316
1698762300000|2023-10-31 14:25:00|10518.5|10517|10520|10518.5|10520|10518.5|10518.5|10517|5222
1698762600000|2023-10-31 14:30:00|10520.5|10519|10520.5|10519|10521|10519.5|10520|10518.5|2501
1698762900000|2023-10-31 14:35:00|10520|10518.5|10520|10518.5|10520.5|10519|10520|10518.5|3438
1698763200000|2023-10-31 14:40:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|4749
1698763500000|2023-10-31 14:45:00|||||||||2122
1698763800000|2023-10-31 14:50:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|1338
1698764100000|2023-10-31 14:55:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|1647
1698764400000|2023-10-31 15:00:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|6411
1698764700000|2023-10-31 15:05:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|2370
1698765000000|2023-10-31 15:10:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|6064
1698765300000|2023-10-31 15:15:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519.5|5690
1698765600000|2023-10-31 15:20:00|10521.5|10520|10520.5|10519|10521.5|10520|10520.5|10519|2931
1698765900000|2023-10-31 15:25:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|3345
1698766200000|2023-10-31 15:30:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|2365
1698766500000|2023-10-31 15:35:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|3901
1698766800000|2023-10-31 15:40:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|1067
1698767100000|2023-10-31 15:45:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|1950
1698767400000|2023-10-31 15:50:00|10520|10518.5|10520|10518.5|10520.5|10519|10520|10518.5|2329
1698767700000|2023-10-31 15:55:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|2910
1698768000000|2023-10-31 16:00:00|10520.5|10519|10519.5|10518|10520.5|10519|10519.5|10518|3345
1698768300000|2023-10-31 16:05:00|10519|10517.5|10519|10517.5|10519|10517.5|10518|10516.5|7040
1698768600000|2023-10-31 16:10:00|10518.5|10517|10518.5|10517|10519|10517.5|10518|10516.5|6894
1698768900000|2023-10-31 16:15:00|10519|10517.5|10519|10517.5|10519.5|10518|10518.5|10517|7649
1698769200000|2023-10-31 16:20:00|10519.5|10518|10519|10517.5|10519.5|10518|10519|10517.5|2941
1698769500000|2023-10-31 16:25:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|2849
1698769800000|2023-10-31 16:30:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|2087
1698770100000|2023-10-31 16:35:00|||||||||210
1698770400000|2023-10-31 16:40:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|1628
1698770700000|2023-10-31 16:45:00|||||||||250
1698771000000|2023-10-31 16:50:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|939
1698771300000|2023-10-31 16:55:00|10517|10515.5|10517|10515.5|10517.5|10516|10517|10515.5|1316
1698771600000|2023-10-31 17:00:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|1998
1698771900000|2023-10-31 17:05:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|2496
1698772200000|2023-10-31 17:10:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|678
1698772500000|2023-10-31 17:15:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|721
1698772800000|2023-10-31 17:20:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|538
1698773100000|2023-10-31 17:25:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|1147
1698773400000|2023-10-31 17:30:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|159
1698773700000|2023-10-31 17:35:00|||||||||203
1698774000000|2023-10-31 17:40:00|10516|10514.5|10516|10514.5|10516.5|10515|10516|10514.5|753
1698774300000|2023-10-31 17:45:00|||||||||203
1698774600000|2023-10-31 17:50:00|||||||||204
1698774900000|2023-10-31 17:55:00|||||||||648
1698775200000|2023-10-31 18:00:00|||||||||953
1698775500000|2023-10-31 18:05:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|237
1698775800000|2023-10-31 18:10:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|1102
1698776100000|2023-10-31 18:15:00|||||||||175
1698776400000|2023-10-31 18:20:00|||||||||781
1698776700000|2023-10-31 18:25:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|908
1698777000000|2023-10-31 18:30:00|||||||||126
1698777300000|2023-10-31 18:35:00|||||||||50
1698777600000|2023-10-31 18:40:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|126
1698778500000|2023-10-31 18:55:00|||||||||23
1698778800000|2023-10-31 19:00:00|||||||||33
1698779100000|2023-10-31 19:05:00|||||||||60
1698779400000|2023-10-31 19:10:00|||||||||6
1698779700000|2023-10-31 19:15:00|||||||||3
1698780000000|2023-10-31 19:20:00|||||||||140
1698780300000|2023-10-31 19:25:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|476
1698780600000|2023-10-31 19:30:00|||||||||57
1698780900000|2023-10-31 19:35:00|10516|10514.5|10516|10514.5|10516|10514.5|10515.5|10514|234
1698781200000|2023-10-31 19:40:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|78
1698781500000|2023-10-31 19:45:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|114
1698781800000|2023-10-31 19:50:00|||||||||253
1698782100000|2023-10-31 19:55:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|2526
1698782400000|2023-10-31 20:00:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|666
1698782700000|2023-10-31 20:05:00|||||||||46
1698783300000|2023-10-31 20:15:00|||||||||15
1698783600000|2023-10-31 20:20:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|3
1698784200000|2023-10-31 20:30:00|||||||||14
1698784800000|2023-10-31 20:40:00|||||||||2
1698785100000|2023-10-31 20:45:00|||||||||38
1698785400000|2023-10-31 20:50:00|||||||||38
1698785700000|2023-10-31 20:55:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|241
1698797700000|2023-11-01 00:15:00||10513||10512.5||10513||10512.5|26
1698798000000|2023-11-01 00:20:00|10514.5|10513|10514.5|10513|10514.5|10513|10514|10512.5|255
1698798300000|2023-11-01 00:25:00|||||||||6
1698798600000|2023-11-01 00:30:00|||||||||3
1698798900000|2023-11-01 00:35:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|18
1698799200000|2023-11-01 00:40:00|10514.5|10513|10514.5|10513|10514.5|10513|10514|10512.5|163
1698799500000|2023-11-01 00:45:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|72
1698800700000|2023-11-01 01:05:00|||||||||45
1698801000000|2023-11-01 01:10:00|||||||||3
1698801300000|2023-11-01 01:15:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|159
1698801900000|2023-11-01 01:25:00|||||||||1
1698802200000|2023-11-01 01:30:00|||||||||1
1698802500000|2023-11-01 01:35:00|||||||||1
1698802800000|2023-11-01 01:40:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|44
1698803400000|2023-11-01 01:50:00|||||||||269
1698803700000|2023-11-01 01:55:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|38
1698804000000|2023-11-01 02:00:00|10514.5|10513|10514.5|10512.5|10514.5|10513|10514.5|10512.5|152
1698804300000|2023-11-01 02:05:00|10514|10513|10514|10512.5|10514|10513|10514|10512.5|1
1698804600000|2023-11-01 02:10:00|10514.5|10513|10514.5|10513|10514.5|10513|10514|10512.5|33
1698804900000|2023-11-01 02:15:00|10514|10512.5|10514.5|10513|10514.5|10513|10514|10512.5|26
1698805800000|2023-11-01 02:30:00|10514|10512.5|10514.5|10513|10514.5|10513|10514|10512.5|2
1698806100000|2023-11-01 02:35:00|10514|10512.5|10514.5|10513|10514.5|10513|10514|10512.5|61
1698808200000|2023-11-01 03:10:00|||||||||1
1698808500000|2023-11-01 03:15:00|||||||||16
1698809100000|2023-11-01 03:25:00|||||||||80
1698809400000|2023-11-01 03:30:00|||||||||16
1698810300000|2023-11-01 03:45:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|5
1698811200000|2023-11-01 04:00:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|141
1698811500000|2023-11-01 04:05:00|||||||||17
1698811800000|2023-11-01 04:10:00|||||||||63
1698812700000|2023-11-01 04:25:00|||||||||60
1698813000000|2023-11-01 04:30:00|||||||||40
1698813600000|2023-11-01 04:40:00|||||||||3
1698814800000|2023-11-01 05:00:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|386
1698815100000|2023-11-01 05:05:00|||||||||1
1698815400000|2023-11-01 05:10:00|||||||||1
1698815700000|2023-11-01 05:15:00|||||||||3
1698816600000|2023-11-01 05:30:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|89
1698817200000|2023-11-01 05:40:00|||||||||91
1698817500000|2023-11-01 05:45:00|||||||||19
1698818100000|2023-11-01 05:55:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|219
1698818400000|2023-11-01 06:00:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|349
1698818700000|2023-11-01 06:05:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|27
1698819000000|2023-11-01 06:10:00|||||||||1
1698820200000|2023-11-01 06:30:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|46
1698820500000|2023-11-01 06:35:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|94
1698820800000|2023-11-01 06:40:00|||||||||2
1698821100000|2023-11-01 06:45:00|||||||||1
1698821400000|2023-11-01 06:50:00|10516.5|10515|10516.5|10515|10516.5|10515|10516|10514.5|853
1698821700000|2023-11-01 06:55:00|10516|10514.5|10516|10514.5|10516.5|10515|10516|10514.5|393
1698822000000|2023-11-01 07:00:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|1049
1698822300000|2023-11-01 07:05:00|10515|10513.5|10517|10515.5|10517|10515.5|10515|10513.5|3721
1698822600000|2023-11-01 07:10:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|1062
1698822900000|2023-11-01 07:15:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|610
1698823200000|2023-11-01 07:20:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|686
1698823500000|2023-11-01 07:25:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|217
1698823800000|2023-11-01 07:30:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|1194
1698824100000|2023-11-01 07:35:00|10515.5|10514|10515.5|10514|10516|10514.5|10515|10513.5|1170
1698824400000|2023-11-01 07:40:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|248
1698824700000|2023-11-01 07:45:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|815
1698825000000|2023-11-01 07:50:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|1181
1698825300000|2023-11-01 07:55:00|10515|10513.5|10515|10513.5|10515|10513.5|10514.5|10513|738
1698825600000|2023-11-01 08:00:00|10515.5|10514|10514|10512.5|10515.5|10514|10514|10512.5|4856
1698825900000|2023-11-01 08:05:00|10514.5|10513|10514.5|10513|10514.5|10513|10514|10512.5|3737
1698826200000|2023-11-01 08:10:00|10514|10512.5|10513.5|10512|10514.5|10513|10513.5|10512|1392
1698826500000|2023-11-01 08:15:00|10514|10512.5|10513.5|10512|10514|10512.5|10513|10511.5|4601
1698826800000|2023-11-01 08:20:00|10514|10512.5|10513.5|10512|10514|10512.5|10513.5|10512|1332
1698827100000|2023-11-01 08:25:00|10514|10512.5|10514.5|10513|10514.5|10513|10514|10512.5|778
1698827400000|2023-11-01 08:30:00|10514|10512.5|10514|10512.5|10514.5|10513|10514|10512.5|4669
1698827700000|2023-11-01 08:35:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10512.5|529
1698828000000|2023-11-01 08:40:00|10514|10512.5|10514.5|10513|10514.5|10513|10514|10512.5|1711
1698828300000|2023-11-01 08:45:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|6406
1698828600000|2023-11-01 08:50:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|1619
1698828900000|2023-11-01 08:55:00|||||||||454
1698829200000|2023-11-01 09:00:00|||||||||650
1698829500000|2023-11-01 09:05:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|903
1698829800000|2023-11-01 09:10:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|1802
1698830100000|2023-11-01 09:15:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|3471
1698830400000|2023-11-01 09:20:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|4819
1698830700000|2023-11-01 09:25:00|10515|10513.5|10515|10513.5|10515.5|10514|10515|10513.5|601
1698831000000|2023-11-01 09:30:00|||||||||1394
1698831300000|2023-11-01 09:35:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|4887
1698831600000|2023-11-01 09:40:00|10516|10514.5|10515|10513.5|10516|10514.5|10515|10513.5|3415
1698831900000|2023-11-01 09:45:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|2897
1698832200000|2023-11-01 09:50:00|10515|10513.5|10515|10513.5|10515.5|10514|10515|10513.5|6731
1698832500000|2023-11-01 09:55:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|823
1698832800000|2023-11-01 10:00:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|3462
1698833100000|2023-11-01 10:05:00|10515.5|10514|10516|10514.5|10516|10514.5|10515|10514|2500
1698833400000|2023-11-01 10:10:00|||||||||836
1698833700000|2023-11-01 10:15:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|1112
1698834000000|2023-11-01 10:20:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|2568
1698834300000|2023-11-01 10:25:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|2171
1698834600000|2023-11-01 10:30:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|746
1698834900000|2023-11-01 10:35:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|1360
1698835200000|2023-11-01 10:40:00|||||||||2127
1698835500000|2023-11-01 10:45:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|1760
1698835800000|2023-11-01 10:50:00|||||||||793
1698836100000|2023-11-01 10:55:00|||||||||2398
1698836400000|2023-11-01 11:00:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|552
1698836700000|2023-11-01 11:05:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|4412
1698837000000|2023-11-01 11:10:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|879
1698837300000|2023-11-01 11:15:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|4073
1698837600000|2023-11-01 11:20:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|3394
1698837900000|2023-11-01 11:25:00|10517.5|10516|10518.5|10517|10518.5|10517|10517.5|10516|4542
1698838200000|2023-11-01 11:30:00||10516.5||10517||10517||10516.5|847
1698838500000|2023-11-01 11:35:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|530
1698838800000|2023-11-01 11:40:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|2692
1698839100000|2023-11-01 11:45:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|1753
1698839400000|2023-11-01 11:50:00|||||||||1435
1698839700000|2023-11-01 11:55:00|||||||||1735
1698840000000|2023-11-01 12:00:00|||||||||1100
1698840300000|2023-11-01 12:05:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|1512
1698840600000|2023-11-01 12:10:00|10519|10517.5|10519|10517.5|10519|10518|10519|10517.5|1242
1698840900000|2023-11-01 12:15:00|10519.5|10517|10519.5|10518|10520|10518.5|10519|10517|4345
1698841200000|2023-11-01 12:20:00|10520|10518.5|10520|10518.5|10520|10518.5|10519.5|10518|975
1698841500000|2023-11-01 12:25:00|10519.5|10518|10520|10518.5|10520|10518.5|10519.5|10518|1780
1698841800000|2023-11-01 12:30:00|10520.5|10519|10519|10517.5|10521|10519.5|10517.5|10516|5614
1698842100000|2023-11-01 12:35:00|10519.5|10518|10518.5|10517|10519.5|10518|10518.5|10517|6202
1698842400000|2023-11-01 12:40:00|10519|10517.5|10518.5|10516.5|10519|10517.5|10518|10516.5|3513
1698842700000|2023-11-01 12:45:00|10518|10517|10518|10516.5|10518.5|10517|10517.5|10516|1082
1698843000000|2023-11-01 12:50:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|1084
1698843300000|2023-11-01 12:55:00|10517|10515.5|10517|10515.5|10517.5|10516|10517|10515.5|1488
1698843600000|2023-11-01 13:00:00|10517.5|10516|10518|10516.5|10518|10516.5|10516.5|10515|4158
1698843900000|2023-11-01 13:05:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|2282
1698844200000|2023-11-01 13:10:00|10518.5|10517|10519|10517.5|10519|10517.5|10518|10516.5|1673
1698844500000|2023-11-01 13:15:00|10519.5|10518|10519|10517.5|10519.5|10518|10519|10517.5|1098
1698844800000|2023-11-01 13:20:00|10518.5|10517|10518.5|10516.5|10519|10517.5|10518|10516.5|2891
1698845100000|2023-11-01 13:25:00|10518|10517|10517.5|10516|10518.5|10517|10517.5|10516|4296
1698845400000|2023-11-01 13:30:00|10518|10516.5|10517.5|10516|10518|10516.5|10517|10515.5|2980
1698845700000|2023-11-01 13:35:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|4951
1698846000000|2023-11-01 13:40:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|2283
1698846300000|2023-11-01 13:45:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|1515
1698846600000|2023-11-01 13:50:00|10518.5|10517|10519|10517.5|10519|10517.5|10518|10516.5|1986
1698846900000|2023-11-01 13:55:00|10518.5|10517|10518.5|10517|10519|10517.5|10518|10516.5|3386
1698847200000|2023-11-01 14:00:00|10519.5|10517.5|10520|10518.5|10521|10519.5|10519|10517.5|8194
1698847500000|2023-11-01 14:05:00|10520.5|10519|10521|10519.5|10521|10519.5|10520|10518.5|6676
1698847800000|2023-11-01 14:10:00|10521.5|10520|10520.5|10519|10521.5|10520|10520.5|10519|4051
1698848100000|2023-11-01 14:15:00|10520|10518.5|10521.5|10520|10522|10520.5|10520|10518.5|13609
1698848400000|2023-11-01 14:20:00|10521|10519.5|10523|10521.5|10523|10521.5|10521|10519.5|8484
1698848700000|2023-11-01 14:25:00|10523.5|10522|10523|10521.5|10523.5|10522|10523|10521.5|7125
1698849000000|2023-11-01 14:30:00|10523.5|10522|10523|10521.5|10523.5|10522|10523|10521.5|4753
1698849300000|2023-11-01 14:35:00|10522.5|10521|10523.5|10522|10523.5|10522|10522.5|10521|3000
1698849600000|2023-11-01 14:40:00|||||||||1064
1698849900000|2023-11-01 14:45:00|10524|10522.5|10524|10522.5|10524|10522.5|10523.5|10522|3025
1698850200000|2023-11-01 14:50:00|10523.5|10522|10523.5|10522|10524|10522.5|10523.5|10522|3648
1698850500000|2023-11-01 14:55:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|3415
1698850800000|2023-11-01 15:00:00|||||||||1669
1698851100000|2023-11-01 15:05:00|10523.5|10522|10523.5|10522|10523.5|10522|10523|10521.5|4336
1698851400000|2023-11-01 15:10:00|10524|10522.5|10524|10522.5|10524|10522.5|10523.5|10522|3974
1698851700000|2023-11-01 15:15:00|||||||||1699
1698852000000|2023-11-01 15:20:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|1459
1698852300000|2023-11-01 15:25:00|||||||||6540
1698852600000|2023-11-01 15:30:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|1382
1698852900000|2023-11-01 15:35:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|2801
1698853200000|2023-11-01 15:40:00|10523.5|10522|10524|10522.5|10524.5|10523|10523.5|10522|5634
1698853500000|2023-11-01 15:45:00|||||||||1162
1698853800000|2023-11-01 15:50:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|1827
1698854100000|2023-11-01 15:55:00|||||||||356
1698854400000|2023-11-01 16:00:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|4376
1698854700000|2023-11-01 16:05:00|||||||||181
1698855000000|2023-11-01 16:10:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|3552
1698855300000|2023-11-01 16:15:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|4863
1698855600000|2023-11-01 16:20:00|||||||||442
1698855900000|2023-11-01 16:25:00|||||||||105
1698856200000|2023-11-01 16:30:00|||||||||1061
1698856500000|2023-11-01 16:35:00|||||||||1364
1698856800000|2023-11-01 16:40:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|1499
1698857100000|2023-11-01 16:45:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|5760
1698857400000|2023-11-01 16:50:00|||||||||718
1698857700000|2023-11-01 16:55:00|||||||||278
1698858000000|2023-11-01 17:00:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|1095
1698858300000|2023-11-01 17:05:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|173
1698858600000|2023-11-01 17:10:00|||||||||1994
1698858900000|2023-11-01 17:15:00|||||||||269
1698859200000|2023-11-01 17:20:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|1918
1698859500000|2023-11-01 17:25:00|||||||||183
1698859800000|2023-11-01 17:30:00|||||||||306
1698860100000|2023-11-01 17:35:00|||||||||23
1698860400000|2023-11-01 17:40:00|||||||||1
1698860700000|2023-11-01 17:45:00|||||||||287
1698861000000|2023-11-01 17:50:00|||||||||735
1698861300000|2023-11-01 17:55:00|10523|10521.5|10524|10522|10524|10522|10523|10521.5|549
1698861600000|2023-11-01 18:00:00|10523.5|10523.5|10525|10523.5|10526|10524.5|10523.5|10522.5|2072
1698861900000|2023-11-01 18:05:00|10524.5|10523|10525|10523.5|10526|10524.5|10524.5|10523|843
1698862200000|2023-11-01 18:10:00|10525.5|10524|10524.5|10523|10525.5|10524|10524.5|10523|223
1698862500000|2023-11-01 18:15:00|10524|10522.5|10524.5|10523|10525|10523.5|10524|10522.5|232
1698862800000|2023-11-01 18:20:00|10524|10522.5|10524|10522.5|10524|10522.5|10523.5|10522|381
1698863100000|2023-11-01 18:25:00|10523.5|10522|10523.5|10522|10524|10522.5|10523.5|10522|86
1698863400000|2023-11-01 18:30:00|10524|10522.5|10525.5|10524|10526|10524.5|10524|10522.5|946
1698863700000|2023-11-01 18:35:00|10525|10523.5|10525|10523.5|10526.5|10525|10524.5|10523|642
1698864000000|2023-11-01 18:40:00|10525.5|10524|10524.5|10522.5|10525.5|10524|10523.5|10522|208
1698864300000|2023-11-01 18:45:00|10525|10523|10525.5|10523.5|10525.5|10524|10524|10522.5|1073
1698864600000|2023-11-01 18:50:00|10525|10524|10525.5|10524|10526|10524.5|10524.5|10523|343
1698864900000|2023-11-01 18:55:00|10526|10524.5|10527|10525.5|10527|10525.5|10525.5|10524|636
1698865200000|2023-11-01 19:00:00|10526.5|10525|10527.5|10526|10528|10526.5|10526.5|10525|879
1698865500000|2023-11-01 19:05:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|405
1698865800000|2023-11-01 19:10:00|10528|10526.5|10528.5|10526.5|10528.5|10527|10528|10526|462
1698866100000|2023-11-01 19:15:00|10528|10527|10529|10527.5|10529.5|10528|10528|10526.5|1249
1698866400000|2023-11-01 19:20:00|10529.5|10528|10529.5|10528|10529.5|10528|10529|10527.5|909
1698866700000|2023-11-01 19:25:00|||||||||66
1698867000000|2023-11-01 19:30:00|||||||||3
1698867300000|2023-11-01 19:35:00|10529|10527.5|10529.5|10528|10530|10528.5|10529|10527.5|526
1698867600000|2023-11-01 19:40:00|10529|10527.5|10528.5|10527|10529.5|10528|10528.5|10527|264
1698867900000|2023-11-01 19:45:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|260
1698868200000|2023-11-01 19:50:00|||||||||294
1698868500000|2023-11-01 19:55:00|||||||||130
1698868800000|2023-11-01 20:00:00|||||||||22
1698869100000|2023-11-01 20:05:00|||||||||120
1698869400000|2023-11-01 20:10:00|||||||||45
1698869700000|2023-11-01 20:15:00|||||||||1
1698870000000|2023-11-01 20:20:00|||||||||4
1698870300000|2023-11-01 20:25:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10526.5|452
1698870600000|2023-11-01 20:30:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527|213
1698870900000|2023-11-01 20:35:00|||||||||6
1698871200000|2023-11-01 20:40:00|||||||||124
1698871500000|2023-11-01 20:45:00|||||||||3
1698871800000|2023-11-01 20:50:00|||||||||80
1698872100000|2023-11-01 20:55:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|726
1698884100000|2023-11-02 00:15:00|10531.5|10529.5|10533.5|10532|10533.5|10532|10531|10529.5|843
1698884400000|2023-11-02 00:20:00|10533|10531.5|10532.5|10531|10533|10531.5|10532.5|10531|172
1698884700000|2023-11-02 00:25:00|10533|10531.5|10533|10531.5|10533|10531.5|10532.5|10531|218
1698885000000|2023-11-02 00:30:00|10533.5|10532|10534|10532.5|10534|10532.5|10533.5|10532|377
1698885300000|2023-11-02 00:35:00|10533.5|10532|10534|10532.5|10534|10532.5|10533.5|10532|961
1698885600000|2023-11-02 00:40:00|10533.5|10532|10534|10532.5|10534|10532.5|10533.5|10532|64
1698885900000|2023-11-02 00:45:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|61
1698886200000|2023-11-02 00:50:00|||||||||182
1698886500000|2023-11-02 00:55:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|137
1698886800000|2023-11-02 01:00:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|405
1698887100000|2023-11-02 01:05:00|10532.5|10531|10533|10531.5|10533|10531.5|10532.5|10531|1031
1698887400000|2023-11-02 01:10:00|10533.5|10532|10533|10531.5|10533.5|10532|10533|10531.5|929
1698887700000|2023-11-02 01:15:00|10532.5|10531|10532.5|10531|10533|10531.5|10532.5|10531|266
1698888000000|2023-11-02 01:20:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|191
1698888300000|2023-11-02 01:25:00|10532|10530.5|10532|10530.5|10532.5|10531|10532|10530.5|300
1698888600000|2023-11-02 01:30:00|||||||||7
1698888900000|2023-11-02 01:35:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|58
1698889200000|2023-11-02 01:40:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|73
1698889500000|2023-11-02 01:45:00|||||||||7
1698889800000|2023-11-02 01:50:00|||||||||1
1698890100000|2023-11-02 01:55:00|||||||||8
1698890400000|2023-11-02 02:00:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|6
1698890700000|2023-11-02 02:05:00|||||||||28
1698891000000|2023-11-02 02:10:00|||||||||5
1698891300000|2023-11-02 02:15:00|||||||||18
1698891600000|2023-11-02 02:20:00|||||||||1
1698891900000|2023-11-02 02:25:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|135
1698892200000|2023-11-02 02:30:00|||||||||97
1698892500000|2023-11-02 02:35:00|||||||||4
1698893400000|2023-11-02 02:50:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|412
1698894300000|2023-11-02 03:05:00|||||||||1
1698894600000|2023-11-02 03:10:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|81
1698894900000|2023-11-02 03:15:00|||||||||11
1698895800000|2023-11-02 03:30:00|||||||||32
1698896100000|2023-11-02 03:35:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|147
1698896400000|2023-11-02 03:40:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|152
1698896700000|2023-11-02 03:45:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|98
1698897600000|2023-11-02 04:00:00|||||||||6
1698897900000|2023-11-02 04:05:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|23
1698898500000|2023-11-02 04:15:00|||||||||28
1698898800000|2023-11-02 04:20:00|||||||||44
1698899700000|2023-11-02 04:35:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|276
1698900000000|2023-11-02 04:40:00|||||||||7
1698900300000|2023-11-02 04:45:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|20
1698900600000|2023-11-02 04:50:00|10529.5|10528|10529|10527.5|10529.5|10528|10529|10527.5|169
1698900900000|2023-11-02 04:55:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|87
1698901200000|2023-11-02 05:00:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|34
1698901500000|2023-11-02 05:05:00|||||||||31
1698901800000|2023-11-02 05:10:00|||||||||38
1698902100000|2023-11-02 05:15:00|||||||||13
1698902700000|2023-11-02 05:25:00|||||||||1
1698903300000|2023-11-02 05:35:00|||||||||14
1698903600000|2023-11-02 05:40:00|||||||||32
1698903900000|2023-11-02 05:45:00|||||||||11
1698904500000|2023-11-02 05:55:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|138
1698904800000|2023-11-02 06:00:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|460
1698905100000|2023-11-02 06:05:00|||||||||1
1698905400000|2023-11-02 06:10:00|||||||||6
1698905700000|2023-11-02 06:15:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|153
1698906000000|2023-11-02 06:20:00|||||||||21
1698906300000|2023-11-02 06:25:00|||||||||1
1698906600000|2023-11-02 06:30:00|||||||||1
1698906900000|2023-11-02 06:35:00|10528.5|10527|10528|10526.5|10528.5|10527|10528|10526.5|229
1698907200000|2023-11-02 06:40:00|||||||||166
1698907500000|2023-11-02 06:45:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|719
1698907800000|2023-11-02 06:50:00|||||||||59
1698908100000|2023-11-02 06:55:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|136
1698908400000|2023-11-02 07:00:00|10527.5|10526|10529|10527.5|10529.5|10528|10527.5|10526|1809
1698908700000|2023-11-02 07:05:00|10529.5|10527|10529|10527.5|10529.5|10528|10529|10527|551
1698909000000|2023-11-02 07:10:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|597
1698909300000|2023-11-02 07:15:00|10528.5|10527|10529|10527.5|10529.5|10528|10528.5|10527|1754
1698909600000|2023-11-02 07:20:00|10529.5|10528|10528.5|10527|10529.5|10528|10528.5|10527|988
1698909900000|2023-11-02 07:25:00|10528|10526.5|10527.5|10526|10528|10526.5|10526.5|10525|2843
1698910200000|2023-11-02 07:30:00|10528|10526.5|10527.5|10526|10528|10526.5|10527|10525.5|2599
1698910500000|2023-11-02 07:35:00|10528|10526.5|10528|10526.5|10528|10526.5|10527.5|10526|1077
1698910800000|2023-11-02 07:40:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|2110
1698911100000|2023-11-02 07:45:00|10527.5|10526|10526.5|10525|10527.5|10526|10526.5|10525|2669
1698911400000|2023-11-02 07:50:00|10527|10525.5|10527|10525.5|10527|10525.5|10526.5|10525|2844
1698911700000|2023-11-02 07:55:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|2024
1698912000000|2023-11-02 08:00:00|10527.5|10526|10527|10525.5|10527.5|10526|10526.5|10525|5870
1698912300000|2023-11-02 08:05:00|10527.5|10526|10527.5|10526|10528|10526.5|10527|10525.5|3947
1698912600000|2023-11-02 08:10:00|10527|10525.5|10527|10525.5|10527.5|10526|10527|10525.5|3045
1698912900000|2023-11-02 08:15:00|10527.5|10526|10528.5|10527|10528.5|10527|10527.5|10526|7732
1698913200000|2023-11-02 08:20:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|1012
1698913500000|2023-11-02 08:25:00|10527|10525.5|10526|10524.5|10527|10525.5|10526|10524.5|11051
1698913800000|2023-11-02 08:30:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|2656
1698914100000|2023-11-02 08:35:00|10527.5|10526|10527.5|10526|10528|10526.5|10527|10525.5|2347
1698914400000|2023-11-02 08:40:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|3651
1698914700000|2023-11-02 08:45:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|5947
1698915000000|2023-11-02 08:50:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|7104
1698915300000|2023-11-02 08:55:00|10529|10527.5|10530|10528.5|10530|10528.5|10529|10527.5|3560
1698915600000|2023-11-02 09:00:00|10530.5|10529|10529.5|10528|10530.5|10529|10529.5|10528|5516
1698915900000|2023-11-02 09:05:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10528|3653
1698916200000|2023-11-02 09:10:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|3149
1698916500000|2023-11-02 09:15:00|10529.5|10528|10530|10528.5|10530.5|10529|10529.5|10528|2245
1698916800000|2023-11-02 09:20:00|10529.5|10528|10529|10527.5|10529.5|10528|10529|10527.5|3905
1698917100000|2023-11-02 09:25:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|3217
1698917400000|2023-11-02 09:30:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|3954
1698917700000|2023-11-02 09:35:00|10527|10525.5|10527|10525.5|10527.5|10526|10526.5|10525|14113
1698918000000|2023-11-02 09:40:00|10527.5|10526|10527.5|10526|10527.5|10526|10527|10525.5|6014
1698918300000|2023-11-02 09:45:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|3513
1698918600000|2023-11-02 09:50:00|10527|10525.5|10528|10526.5|10528|10526.5|10527|10525|4339
1698918900000|2023-11-02 09:55:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|6350
1698919200000|2023-11-02 10:00:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|7704
1698919500000|2023-11-02 10:05:00|10527.5|10526|10526|10524.5|10528|10526.5|10526|10524.5|8608
1698919800000|2023-11-02 10:10:00|10526.5|10525|10527|10525.5|10527|10525.5|10526|10524.5|13332
1698920100000|2023-11-02 10:15:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|9376
1698920400000|2023-11-02 10:20:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|14755
1698920700000|2023-11-02 10:25:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|3928
1698921000000|2023-11-02 10:30:00|10526.5|10525|10527.5|10526|10527.5|10526|10526.5|10525|9722
1698921300000|2023-11-02 10:35:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|6394
1698921600000|2023-11-02 10:40:00|10528|10526.5|10528|10526.5|10528|10526.5|10527.5|10526|4700
1698921900000|2023-11-02 10:45:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|9075
1698922200000|2023-11-02 10:50:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|3151
1698922500000|2023-11-02 10:55:00|||||||||1546
1698922800000|2023-11-02 11:00:00|10529.5|10528|10529.5|10528|10529.5|10528|10529|10527.5|3639
1698923100000|2023-11-02 11:05:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10528|10372
1698923400000|2023-11-02 11:10:00|10529|10527.5|10530|10528.5|10530|10528.5|10529|10527.5|3504
1698923700000|2023-11-02 11:15:00|10529.5|10528|10528.5|10527|10529.5|10528|10528.5|10527|4373
1698924000000|2023-11-02 11:20:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|6835
1698924300000|2023-11-02 11:25:00|||||||||810
1698924600000|2023-11-02 11:30:00|10528.5|10527|10528|10526.5|10528.5|10527|10528|10526.5|1040
1698924900000|2023-11-02 11:35:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|8205
1698925200000|2023-11-02 11:40:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|1087
1698925500000|2023-11-02 11:45:00|||||||||4793
1698925800000|2023-11-02 11:50:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|3360
1698926100000|2023-11-02 11:55:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527|2906
1698926400000|2023-11-02 12:00:00|10529.5|10528|10528|10526.5|10530.5|10528.5|10528|10526.5|8315
1698926700000|2023-11-02 12:05:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|6067
1698927000000|2023-11-02 12:10:00|10528|10526.5|10528|10526.5|10528|10526.5|10527.5|10526|3128
1698927300000|2023-11-02 12:15:00|10527.5|10526|10528.5|10527|10528.5|10527|10527.5|10526|2851
1698927600000|2023-11-02 12:20:00|10528|10526.5|10528|10526.5|10528.5|10527|10527.5|10526|5829
1698927900000|2023-11-02 12:25:00|10527.5|10526|10528|10526.5|10528.5|10527|10527.5|10526|3635
1698928200000|2023-11-02 12:30:00|10528.5|10527|10528.5|10527|10529.5|10528|10528.5|10527|6415
1698928500000|2023-11-02 12:35:00|10529|10527.5|10528.5|10527|10529|10527.5|10528|10526.5|1866
1698928800000|2023-11-02 12:40:00|10528|10526.5|10529|10527.5|10529|10527.5|10527.5|10526|4019
1698929100000|2023-11-02 12:45:00|10528.5|10527|10528.5|10527|10529|10527.5|10527.5|10526|5403
1698929400000|2023-11-02 12:50:00|10528|10526.5|10529.5|10528|10530|10528.5|10528|10526.5|5163
1698929700000|2023-11-02 12:55:00|10530|10528.5|10529.5|10528|10530|10528.5|10529|10527.5|1801
1698930000000|2023-11-02 13:00:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10528|8374
1698930300000|2023-11-02 13:05:00|10530|10528.5|10529|10527.5|10530|10528.5|10529|10527.5|4425
1698930600000|2023-11-02 13:10:00|10529.5|10528|10529|10527.5|10529.5|10528|10528.5|10527|4875
1698930900000|2023-11-02 13:15:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|6646
1698931200000|2023-11-02 13:20:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|1808
1698931500000|2023-11-02 13:25:00|10527|10525.5|10526.5|10525|10527|10525.5|10526|10524.5|15437
1698931800000|2023-11-02 13:30:00|10526|10524.5|10527|10525.5|10527|10525.5|10526|10524.5|5184
1698932100000|2023-11-02 13:35:00|10527.5|10526|10527|10525.5|10527.5|10526|10526.5|10525|7860
1698932400000|2023-11-02 13:40:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|4257
1698932700000|2023-11-02 13:45:00|10526|10524.5|10526|10524.5|10526|10524.5|10525.5|10524|6781
1698933000000|2023-11-02 13:50:00|10526.5|10525|10526.5|10525|10526.5|10525|10526|10524.5|2700
1698933300000|2023-11-02 13:55:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|6411
1698933600000|2023-11-02 14:00:00|10527|10524.5|10526|10524.5|10527|10525|10525.5|10524|9391
1698933900000|2023-11-02 14:05:00|10525.5|10524|10524.5|10523|10526|10524|10524.5|10523|1841
1698934200000|2023-11-02 14:10:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|3097
1698934500000|2023-11-02 14:15:00|10525|10523.5|10525.5|10524|10525.5|10524|10525|10523.5|6792
1698934800000|2023-11-02 14:20:00|10525|10523.5|10524.5|10523|10525.5|10524|10524.5|10523|5018
1698935100000|2023-11-02 14:25:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|3298
1698935400000|2023-11-02 14:30:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|1284
1698935700000|2023-11-02 14:35:00|10524|10522.5|10525.5|10524|10525.5|10524|10524|10522.5|7233
1698936000000|2023-11-02 14:40:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|3953
1698936300000|2023-11-02 14:45:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|2157
1698936600000|2023-11-02 14:50:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|3876
1698936900000|2023-11-02 14:55:00|10523.5|10522|10523.5|10522|10524|10522.5|10523.5|10522|1769
1698937200000|2023-11-02 15:00:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|4878
1698937500000|2023-11-02 15:05:00|||||||||3073
1698937800000|2023-11-02 15:10:00|10522.5|10521|10522.5|10521|10522.5|10521|10522|10520.5|1512
1698938100000|2023-11-02 15:15:00|10522|10520.5|10521|10519.5|10522.5|10521|10521|10519.5|8784
1698938400000|2023-11-02 15:20:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|3485
1698938700000|2023-11-02 15:25:00|10520.5|10519|10520|10518.5|10521|10519.5|10520|10518.5|5196
1698939000000|2023-11-02 15:30:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|3744
1698939300000|2023-11-02 15:35:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|867
1698939600000|2023-11-02 15:40:00|||||||||3817
1698939900000|2023-11-02 15:45:00|10520.5|10519|10520|10518.5|10520.5|10519|10519.5|10518|4491
1698940200000|2023-11-02 15:50:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|3630
1698940500000|2023-11-02 15:55:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|7365
1698940800000|2023-11-02 16:00:00|10519.5|10518|10520|10518.5|10520|10518.5|10519.5|10518|1069
1698941100000|2023-11-02 16:05:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|1271
1698941400000|2023-11-02 16:10:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|4148
1698941700000|2023-11-02 16:15:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|2556
1698942000000|2023-11-02 16:20:00|10520|10518.5|10520|10518.5|10520.5|10519|10520|10518.5|4727
1698942300000|2023-11-02 16:25:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|771
1698942600000|2023-11-02 16:30:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|1068
1698942900000|2023-11-02 16:35:00|10519.5|10518|10520|10518.5|10520|10518.5|10519.5|10518|1487
1698943200000|2023-11-02 16:40:00|||||||||641
1698943500000|2023-11-02 16:45:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|916
1698943800000|2023-11-02 16:50:00|10519|10517.5|10519|10517.5|10519.5|10518|10519|10517.5|538
1698944100000|2023-11-02 16:55:00|||||||||877
1698944400000|2023-11-02 17:00:00|||||||||484
1698944700000|2023-11-02 17:05:00|||||||||517
1698945000000|2023-11-02 17:10:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|2032
1698945300000|2023-11-02 17:15:00|10520|10518.5|10519.5|10518|10520|10518.5|10519|10517.5|2276
1698945600000|2023-11-02 17:20:00|10519|10517.5|10519|10517.5|10519.5|10518|10519|10517.5|608
1698945900000|2023-11-02 17:25:00|10518.5|10517|10518.5|10517|10519|10517.5|10518.5|10517|767
1698946200000|2023-11-02 17:30:00|10519|10517.5|10519|10517.5|10519|10517.5|10519|10517.5|672
1698946500000|2023-11-02 17:35:00|||||||||101
1698946800000|2023-11-02 17:40:00|||||||||158
1698947100000|2023-11-02 17:45:00|||||||||220
1698947400000|2023-11-02 17:50:00|||||||||148
1698947700000|2023-11-02 17:55:00|||||||||942
1698948000000|2023-11-02 18:00:00|10518.5|10517|10519|10517.5|10519|10517.5|10518.5|10517|917
1698948300000|2023-11-02 18:05:00|10518.5|10517|10519|10517.5|10519|10517.5|10518.5|10517|394
1698948600000|2023-11-02 18:10:00|||||||||52
1698948900000|2023-11-02 18:15:00|||||||||22
1698949200000|2023-11-02 18:20:00|||||||||19
1698949500000|2023-11-02 18:25:00|||||||||25
1698949800000|2023-11-02 18:30:00|||||||||5
1698950100000|2023-11-02 18:35:00|10518.5|10517|10519|10517.5|10519|10517.5|10518.5|10517|4622
1698950400000|2023-11-02 18:40:00|||||||||77
1698950700000|2023-11-02 18:45:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|2739
1698951000000|2023-11-02 18:50:00|10519|10517.5|10519|10517.5|10519|10517.5|10519|10517.5|398
1698951300000|2023-11-02 18:55:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|193
1698951600000|2023-11-02 19:00:00|||||||||90
1698951900000|2023-11-02 19:05:00|||||||||508
1698952200000|2023-11-02 19:10:00||10517.5||10518||10518||10517.5|111
1698952500000|2023-11-02 19:15:00|10519|10517.5|10519|10517.5|10519|10517.5|10519|10517.5|154
1698952800000|2023-11-02 19:20:00|||||||||22
1698953100000|2023-11-02 19:25:00|10519.5|10518|10519|10517.5|10519.5|10518|10519|10517.5|128
1698953400000|2023-11-02 19:30:00|||||||||19
1698953700000|2023-11-02 19:35:00|||||||||5
1698954000000|2023-11-02 19:40:00|||||||||31
1698954300000|2023-11-02 19:45:00|||||||||36
1698954600000|2023-11-02 19:50:00|10519.5|10518|10519|10517.5|10519.5|10518|10519|10517.5|312
1698954900000|2023-11-02 19:55:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10517.5|1265
1698955200000|2023-11-02 20:00:00|10519|10517.5|10519|10517.5|10519|10517.5|10519|10517.5|105
1698955500000|2023-11-02 20:05:00|||||||||28
1698955800000|2023-11-02 20:10:00|||||||||57
1698956100000|2023-11-02 20:15:00|10519.5|10518|10519|10517.5|10519.5|10518|10519|10517.5|11
1698956400000|2023-11-02 20:20:00|10519.5|10518|10519|10517.5|10519.5|10518|10519|10517.5|44
1698957000000|2023-11-02 20:30:00|10519.5|10518|10519|10517.5|10519.5|10518|10519|10517.5|7
1698957300000|2023-11-02 20:35:00|||||||||28
1698957600000|2023-11-02 20:40:00|||||||||31
1698957900000|2023-11-02 20:45:00|||||||||31
1698958200000|2023-11-02 20:50:00|||||||||10
1698958500000|2023-11-02 20:55:00|||||||||137
1698970500000|2023-11-03 00:15:00|10519.5|10517|10518.5|10517|10519.5|10517.5|10518.5|10517|427
1698970800000|2023-11-03 00:20:00|||||||||107
1698971400000|2023-11-03 00:30:00|||||||||3
1698971700000|2023-11-03 00:35:00|||||||||4
1698972000000|2023-11-03 00:40:00|||||||||3
1698972300000|2023-11-03 00:45:00|||||||||1
1698972600000|2023-11-03 00:50:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|360
1698973200000|2023-11-03 01:00:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|329
1698973500000|2023-11-03 01:05:00|||||||||6
1698973800000|2023-11-03 01:10:00|||||||||2
1698974100000|2023-11-03 01:15:00|10518.5||10518.5||10518.5||10518||82
1698974400000|2023-11-03 01:20:00|10518|10517|10518|10516.5|10518.5|10517|10518|10516.5|1
1698975000000|2023-11-03 01:30:00|10518.5|10517|10518.5|10517|10518.5|10517|10518|10516.5|62
1698975300000|2023-11-03 01:35:00|10518|10516.5|10518.5|10516.5|10518.5|10517|10518|10516.5|72
1698975900000|2023-11-03 01:45:00|10518||10518||10518||10518||0
1698976200000|2023-11-03 01:50:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|59
1698976500000|2023-11-03 01:55:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10516.5|30
1698978900000|2023-11-03 02:35:00|||||||||11
1698984600000|2023-11-03 04:10:00|||||||||11
1698989100000|2023-11-03 05:25:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|92
1698989400000|2023-11-03 05:30:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|79
1698989700000|2023-11-03 05:35:00|||||||||10
1698991200000|2023-11-03 06:00:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|50
1698991500000|2023-11-03 06:05:00|||||||||1
1698992400000|2023-11-03 06:20:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|250
1698992700000|2023-11-03 06:25:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|392
1698993000000|2023-11-03 06:30:00|||||||||9
1698993300000|2023-11-03 06:35:00|||||||||2
1698993600000|2023-11-03 06:40:00|||||||||6
1698993900000|2023-11-03 06:45:00|||||||||34
1698994200000|2023-11-03 06:50:00|||||||||1
1698994500000|2023-11-03 06:55:00|||||||||4
1698994800000|2023-11-03 07:00:00|10518.5|10517|10519|10517.5|10519.5|10518|10518.5|10517|2062
1698995100000|2023-11-03 07:05:00|10518.5|10517|10518.5|10517|10519|10517.5|10518.5|10517|3646
1698995400000|2023-11-03 07:10:00|||||||||42
1698995700000|2023-11-03 07:15:00|10519|10517.5|10518.5|10517|10519|10517.5|10518|10516.5|1627
1698996000000|2023-11-03 07:20:00|||||||||168
1698996300000|2023-11-03 07:25:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|244
1698996600000|2023-11-03 07:30:00|||||||||322
1698996900000|2023-11-03 07:35:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|3515
1698997200000|2023-11-03 07:40:00|10519|10517.5|10518.5|10517|10519.5|10518|10518.5|10517|3378
1698997500000|2023-11-03 07:45:00|10518|10516.5|10518|10516.5|10518.5|10517|10518|10516.5|2223
1698997800000|2023-11-03 07:50:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|2101
1698998100000|2023-11-03 07:55:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|342
1698998400000|2023-11-03 08:00:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|539
1698998700000|2023-11-03 08:05:00|||||||||108
1698999000000|2023-11-03 08:10:00|10517|10515.5|10517.5|10515.5|10517.5|10516|10517|10515.5|2198
1698999300000|2023-11-03 08:15:00|10517|10516|10517|10515.5|10517|10516|10517|10515.5|788
1698999600000|2023-11-03 08:20:00|10517.5|10516|10517.5|10516|10517.5|10516|10517|10515.5|5190
1698999900000|2023-11-03 08:25:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|2369
1699000200000|2023-11-03 08:30:00|||||||||942
1699000500000|2023-11-03 08:35:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|6715
1699000800000|2023-11-03 08:40:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|7479
1699001100000|2023-11-03 08:45:00|10517|10515.5|10517|10515.5|10517.5|10516|10517|10515.5|1246
1699001400000|2023-11-03 08:50:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|1781
1699001700000|2023-11-03 08:55:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|3045
1699002000000|2023-11-03 09:00:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|2486
1699002300000|2023-11-03 09:05:00|||||||||3433
1699002600000|2023-11-03 09:10:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|5722
1699002900000|2023-11-03 09:15:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|6892
1699003200000|2023-11-03 09:20:00|10516|10514.5|10516|10514.5|10516|10514.5|10515.5|10514|7489
1699003500000|2023-11-03 09:25:00|10515.5|10514|10515|10513.5|10516|10514.5|10515|10513.5|2704
1699003800000|2023-11-03 09:30:00|10514.5|10513|10514.5|10513|10515|10513.5|10514.5|10513|5916
1699004100000|2023-11-03 09:35:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|3734
1699004400000|2023-11-03 09:40:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|4315
1699004700000|2023-11-03 09:45:00|10516|10514.5|10516|10514.5|10516|10514.5|10515.5|10514|1863
1699005000000|2023-11-03 09:50:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|3326
1699005300000|2023-11-03 09:55:00|||||||||1044
1699005600000|2023-11-03 10:00:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|7708
1699005900000|2023-11-03 10:05:00|||||||||564
1699006200000|2023-11-03 10:10:00|10516.5|10515|10517|10515.5|10517|10515.5|10516.5|10515|1804
1699006500000|2023-11-03 10:15:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|4456
1699006800000|2023-11-03 10:20:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|1822
1699007100000|2023-11-03 10:25:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|361
1699007400000|2023-11-03 10:30:00|||||||||1671
1699007700000|2023-11-03 10:35:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|1725
1699008000000|2023-11-03 10:40:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|2466
1699008300000|2023-11-03 10:45:00|10515.5|10514|10516.5|10515|10516.5|10515|10515.5|10514|2410
1699008600000|2023-11-03 10:50:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|1408
1699008900000|2023-11-03 10:55:00|||||||||2963
1699009200000|2023-11-03 11:00:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|2011
1699009500000|2023-11-03 11:05:00|10516.5|10515|10516.5|10515|10517|10515.5|10516.5|10515|2942
1699009800000|2023-11-03 11:10:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|932
1699010100000|2023-11-03 11:15:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|855
1699010400000|2023-11-03 11:20:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|1694
1699010700000|2023-11-03 11:25:00|||||||||448
1699011000000|2023-11-03 11:30:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|2184
1699011300000|2023-11-03 11:35:00|10516.5|10515|10516.5|10515|10516.5|10515|10516|10514.5|5604
1699011600000|2023-11-03 11:40:00|||||||||519
1699011900000|2023-11-03 11:45:00|||||||||6568
1699012200000|2023-11-03 11:50:00|||||||||1553
1699012500000|2023-11-03 11:55:00|||||||||206
1699012800000|2023-11-03 12:00:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|1528
1699013100000|2023-11-03 12:05:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|2004
1699013400000|2023-11-03 12:10:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|5005
1699013700000|2023-11-03 12:15:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|5879
1699014000000|2023-11-03 12:20:00|10515|10513.5|10516.5|10515|10517|10515.5|10515|10513.5|4131
1699014300000|2023-11-03 12:25:00|10517|10515.5|10517.5|10516|10518|10516|10516.5|10515|4502
1699014600000|2023-11-03 12:30:00|10518|10516.5|10521.5|10520|10522.5|10521|10518|10516.5|18996
1699014900000|2023-11-03 12:35:00|10522|10520.5|10523|10521.5|10523.5|10522|10521.5|10520|6007
1699015200000|2023-11-03 12:40:00|10523.5|10522|10525.5|10524|10525.5|10524|10523|10521.5|9186
1699015500000|2023-11-03 12:45:00|10525|10523.5|10526|10524.5|10527.5|10525.5|10525|10523.5|5012
1699015800000|2023-11-03 12:50:00|10526.5|10525|10525|10523.5|10526.5|10525|10524.5|10523|10104
1699016100000|2023-11-03 12:55:00|10524.5|10523|10524|10522.5|10525|10523.5|10523.5|10522|7804
1699016400000|2023-11-03 13:00:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|1804
1699016700000|2023-11-03 13:05:00|10524.5|10523|10525.5|10524|10526|10524.5|10524.5|10523|5045
1699017000000|2023-11-03 13:10:00|10525|10523.5|10525|10523.5|10525.5|10524|10524.5|10523|3215
1699017300000|2023-11-03 13:15:00|10525.5|10524|10527|10525.5|10527.5|10526|10525.5|10524|4610
1699017600000|2023-11-03 13:20:00|10527.5|10526|10526.5|10525|10527.5|10526|10526|10524.5|6479
1699017900000|2023-11-03 13:25:00|10527|10525.5|10526.5|10525|10527|10525.5|10526|10524.5|5033
1699018200000|2023-11-03 13:30:00|10526|10524.5|10528|10526.5|10528|10526.5|10526|10524.5|2998
1699018500000|2023-11-03 13:35:00|10527.5|10526|10527.5|10526|10528|10526.5|10527.5|10526|5316
1699018800000|2023-11-03 13:40:00|10527|10525.5|10527|10525.5|10527.5|10526|10526.5|10525|5177
1699019100000|2023-11-03 13:45:00|10527.5|10525|10526|10524.5|10527.5|10526|10525.5|10524|4667
1699019400000|2023-11-03 13:50:00|10526.5|10524|10525.5|10524|10526.5|10524|10524.5|10523|5361
1699019700000|2023-11-03 13:55:00|10525|10523.5|10525.5|10524|10525.5|10524|10525|10523.5|2638
1699020000000|2023-11-03 14:00:00|10526|10525|10524.5|10523|10527.5|10526|10523|10521.5|9139
1699020300000|2023-11-03 14:05:00|10525|10523.5|10523.5|10522|10525|10523.5|10522.5|10521|5300
1699020600000|2023-11-03 14:10:00|10523|10521.5|10522|10520.5|10523.5|10522|10522|10520.5|3953
1699020900000|2023-11-03 14:15:00|10521.5|10520|10522.5|10521|10523.5|10522|10521|10519.5|4002
1699021200000|2023-11-03 14:20:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|1960
1699021500000|2023-11-03 14:25:00|10521.5|10520|10521.5|10520|10521.5|10520|10521|10519.5|872
1699021800000|2023-11-03 14:30:00|10522|10520.5|10522|10520.5|10522.5|10521|10521.5|10520|1655
1699022100000|2023-11-03 14:35:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|2109
1699022400000|2023-11-03 14:40:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|1653
1699022700000|2023-11-03 14:45:00|10522|10520.5|10522|10520.5|10522.5|10520.5|10521.5|10520|6114
1699023000000|2023-11-03 14:50:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10520.5|637
1699023300000|2023-11-03 14:55:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|2537
1699023600000|2023-11-03 15:00:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|1725
1699023900000|2023-11-03 15:05:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|2029
1699024200000|2023-11-03 15:10:00|10523|10521.5|10523.5|10522|10523.5|10522|10522.5|10521|6407
1699024500000|2023-11-03 15:15:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|1939
1699024800000|2023-11-03 15:20:00|10524|10522.5|10523.5|10522|10524|10522.5|10523.5|10522|2181
1699025100000|2023-11-03 15:25:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|1938
1699025400000|2023-11-03 15:30:00|10523.5|10522|10523.5|10522|10523.5|10522|10523|10521.5|2499
1699025700000|2023-11-03 15:35:00|10524|10522.5|10523.5|10522|10524|10522.5|10523.5|10522|3849
1699026000000|2023-11-03 15:40:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|4660
1699026300000|2023-11-03 15:45:00|10523.5|10522|10523|10521.5|10523.5|10522|10523|10521.5|1986
1699026600000|2023-11-03 15:50:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|791
1699026900000|2023-11-03 15:55:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|589
1699027200000|2023-11-03 16:00:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|432
1699027500000|2023-11-03 16:05:00|10524|10522.5|10523|10521.5|10524|10522.5|10523|10521.5|3555
1699027800000|2023-11-03 16:10:00|10522.5|10521|10523|10521.5|10523.5|10522|10522.5|10521|2787
1699028100000|2023-11-03 16:15:00|10523.5|10522|10524|10522.5|10524|10522.5|10523|10521.5|4598
1699028400000|2023-11-03 16:20:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|2082
1699028700000|2023-11-03 16:25:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10522.5|1412
1699029000000|2023-11-03 16:30:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|2384
1699029300000|2023-11-03 16:35:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|822
1699029600000|2023-11-03 16:40:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|867
1699029900000|2023-11-03 16:45:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|572
1699030200000|2023-11-03 16:50:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|300
1699030500000|2023-11-03 16:55:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|2211
1699030800000|2023-11-03 17:00:00|10524.5|10523|10525|10523.5|10525|10523.5|10524|10522.5|2305
1699031100000|2023-11-03 17:05:00|10525.5|10524|10525|10523.5|10525.5|10524|10525|10523.5|1506
1699031400000|2023-11-03 17:10:00|||||||||348
1699031700000|2023-11-03 17:15:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|316
1699032000000|2023-11-03 17:20:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|790
1699032300000|2023-11-03 17:25:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|1057
1699032600000|2023-11-03 17:30:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|926
1699032900000|2023-11-03 17:35:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|601
1699033200000|2023-11-03 17:40:00|||||||||25
1699033500000|2023-11-03 17:45:00|||||||||53
1699033800000|2023-11-03 17:50:00|||||||||101
1699034100000|2023-11-03 17:55:00|||||||||404
1699034400000|2023-11-03 18:00:00|||||||||167
1699034700000|2023-11-03 18:05:00|||||||||121
1699035000000|2023-11-03 18:10:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|220
1699035300000|2023-11-03 18:15:00|||||||||71
1699035600000|2023-11-03 18:20:00|||||||||98
1699035900000|2023-11-03 18:25:00|||||||||387
1699036200000|2023-11-03 18:30:00|||||||||25
1699036500000|2023-11-03 18:35:00|||||||||21
1699036800000|2023-11-03 18:40:00|||||||||23
1699037100000|2023-11-03 18:45:00|||||||||170
1699037400000|2023-11-03 18:50:00|||||||||16
1699037700000|2023-11-03 18:55:00|||||||||160
1699038000000|2023-11-03 19:00:00|||||||||56
1699038300000|2023-11-03 19:05:00|||||||||24
1699038600000|2023-11-03 19:10:00|||||||||89
1699038900000|2023-11-03 19:15:00|||||||||563
1699039200000|2023-11-03 19:20:00|||||||||82
1699039500000|2023-11-03 19:25:00|||||||||17
1699039800000|2023-11-03 19:30:00|||||||||32
1699040100000|2023-11-03 19:35:00|||||||||285
1699040400000|2023-11-03 19:40:00|||||||||211
1699040700000|2023-11-03 19:45:00|||||||||55
1699041000000|2023-11-03 19:50:00|||||||||85
1699041300000|2023-11-03 19:55:00|||||||||182
1699041600000|2023-11-03 20:00:00|||||||||54
1699041900000|2023-11-03 20:05:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|344
1699042200000|2023-11-03 20:10:00|||||||||10
1699042500000|2023-11-03 20:15:00|||||||||10
1699042800000|2023-11-03 20:20:00|||||||||10
1699043100000|2023-11-03 20:25:00|||||||||124
1699043400000|2023-11-03 20:30:00|||||||||32
1699043700000|2023-11-03 20:35:00|||||||||2
1699044000000|2023-11-03 20:40:00|10522.5|10521|10523|10521.5|10523|10521.5|10522.5|10521|370
1699044300000|2023-11-03 20:45:00|||||||||178
1699044600000|2023-11-03 20:50:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|344
1699044900000|2023-11-03 20:55:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|677
1699229700000|2023-11-06 00:15:00|10522|10519.5|10521.5|10520|10522|10520|10521|10519.5|136
1699230000000|2023-11-06 00:20:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|166
1699230300000|2023-11-06 00:25:00|||||||||57
1699230600000|2023-11-06 00:30:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520|49
1699230900000|2023-11-06 00:35:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10520.5|2
1699231200000|2023-11-06 00:40:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|210
1699231500000|2023-11-06 00:45:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|561
1699231800000|2023-11-06 00:50:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520|80
1699232400000|2023-11-06 01:00:00|10521.5|10520|10521|10519.5|10521.5|10520|10520.5|10519|564
1699232700000|2023-11-06 01:05:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|155
1699233000000|2023-11-06 01:10:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|25
1699233300000|2023-11-06 01:15:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|145
1699233600000|2023-11-06 01:20:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|143
1699233900000|2023-11-06 01:25:00|||||||||83
1699234200000|2023-11-06 01:30:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|96
1699234800000|2023-11-06 01:40:00|||||||||1
1699235100000|2023-11-06 01:45:00|||||||||3
1699235400000|2023-11-06 01:50:00|||||||||4
1699235700000|2023-11-06 01:55:00|10520.5|10519|10521.5|10519.5|10521.5|10520|10520.5|10519|583
1699236000000|2023-11-06 02:00:00|10521|10520|10520.5|10519|10521|10520|10520.5|10519|40
1699236300000|2023-11-06 02:05:00|10521|10519.5|10521|10519|10521|10519.5|10520.5|10519|99
1699236600000|2023-11-06 02:10:00|10520.5|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|16
1699237200000|2023-11-06 02:20:00|||||||||3
1699237500000|2023-11-06 02:25:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|9
1699238700000|2023-11-06 02:45:00|||||||||1
1699239000000|2023-11-06 02:50:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|382
1699239300000|2023-11-06 02:55:00|||||||||2
1699239600000|2023-11-06 03:00:00|||||||||2
1699239900000|2023-11-06 03:05:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|20
1699240200000|2023-11-06 03:10:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|279
1699240800000|2023-11-06 03:20:00|||||||||1
1699241100000|2023-11-06 03:25:00|||||||||11
1699241400000|2023-11-06 03:30:00|||||||||1
1699241700000|2023-11-06 03:35:00|||||||||1
1699242000000|2023-11-06 03:40:00|||||||||1
1699242300000|2023-11-06 03:45:00|||||||||3
1699242600000|2023-11-06 03:50:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|394
1699243200000|2023-11-06 04:00:00|||||||||3
1699243500000|2023-11-06 04:05:00|||||||||101
1699243800000|2023-11-06 04:10:00|||||||||1
1699244100000|2023-11-06 04:15:00|||||||||3
1699244400000|2023-11-06 04:20:00|||||||||2
1699244700000|2023-11-06 04:25:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|291
1699245600000|2023-11-06 04:40:00|||||||||3
1699245900000|2023-11-06 04:45:00|||||||||1
1699246200000|2023-11-06 04:50:00|||||||||2
1699246500000|2023-11-06 04:55:00|||||||||2
1699246800000|2023-11-06 05:00:00|||||||||1
1699247100000|2023-11-06 05:05:00|||||||||32
1699247400000|2023-11-06 05:10:00|||||||||2
1699248600000|2023-11-06 05:30:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|383
1699249500000|2023-11-06 05:45:00|10521.5|10520|10521.5|10520|10521.5|10520|10521|10519.5|433
1699250700000|2023-11-06 06:05:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|295
1699251900000|2023-11-06 06:25:00|||||||||38
1699252200000|2023-11-06 06:30:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|426
1699252500000|2023-11-06 06:35:00|||||||||1
1699252800000|2023-11-06 06:40:00|||||||||1
1699253100000|2023-11-06 06:45:00|||||||||12
1699253400000|2023-11-06 06:50:00|||||||||1
1699253700000|2023-11-06 06:55:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|392
1699254000000|2023-11-06 07:00:00|10521.5|10520|10520.5|10519|10521.5|10520|10520|10518.5|2453
1699254300000|2023-11-06 07:05:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|518
1699254600000|2023-11-06 07:10:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|348
1699254900000|2023-11-06 07:15:00|10520|10518.5|10520|10518.5|10520.5|10519|10520|10518.5|1995
1699255200000|2023-11-06 07:20:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|988
1699255500000|2023-11-06 07:25:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|830
1699255800000|2023-11-06 07:30:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|1659
1699256100000|2023-11-06 07:35:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|1135
1699256400000|2023-11-06 07:40:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|1133
1699256700000|2023-11-06 07:45:00|10521||10520.5||10521||10520.5||344
1699257000000|2023-11-06 07:50:00|10520|10518.5|10520|10518.5|10520.5|10519|10520|10518.5|823
1699257300000|2023-11-06 07:55:00|10520.5|10519|10519.5|10518|10520.5|10519|10519.5|10518|803
1699257600000|2023-11-06 08:00:00|10520|10518.5|10520|10518.5|10520|10518.5|10519.5|10518|1458
1699257900000|2023-11-06 08:05:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|650
1699258200000|2023-11-06 08:10:00|10520.5|10519|10519.5|10518|10520.5|10519|10519.5|10518|2713
1699258500000|2023-11-06 08:15:00|10519|10517.5|10520|10518.5|10520|10518.5|10519|10517.5|4236
1699258800000|2023-11-06 08:20:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|3546
1699259100000|2023-11-06 08:25:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|2250
1699259400000|2023-11-06 08:30:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|1616
1699259700000|2023-11-06 08:35:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|947
1699260000000|2023-11-06 08:40:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|239
1699260300000|2023-11-06 08:45:00|10519.5|10518|10520|10518.5|10520|10518.5|10519.5|10518|2094
1699260600000|2023-11-06 08:50:00|||||||||1070
1699260900000|2023-11-06 08:55:00|10520.5|10519|10519.5|10518|10520.5|10519|10519.5|10518|3522
1699261200000|2023-11-06 09:00:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|5811
1699261500000|2023-11-06 09:05:00|10520|10518.5|10519.5|10518|10520|10518.5|10519|10517.5|3006
1699261800000|2023-11-06 09:10:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|504
1699262100000|2023-11-06 09:15:00|10519.5|10518|10519|10517.5|10520|10518.5|10519|10517.5|1038
1699262400000|2023-11-06 09:20:00|10518.5|10517|10519|10517.5|10519|10517.5|10518.5|10517|1891
1699262700000|2023-11-06 09:25:00|10518.5|10517|10519|10517.5|10519|10517.5|10518.5|10517|1390
1699263000000|2023-11-06 09:30:00|||||||||760
1699263300000|2023-11-06 09:35:00|10518.5|10517|10518.5|10517|10519|10517.5|10518.5|10517|2062
1699263600000|2023-11-06 09:40:00|10519|10517.5|10518|10516.5|10519|10517.5|10518|10516.5|3289
1699263900000|2023-11-06 09:45:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|625
1699264200000|2023-11-06 09:50:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|1054
1699264500000|2023-11-06 09:55:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|461
1699264800000|2023-11-06 10:00:00|||||||||1152
1699265100000|2023-11-06 10:05:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|585
1699265400000|2023-11-06 10:10:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|3479
1699265700000|2023-11-06 10:15:00|10516.5|10515|10516.5|10515|10517|10515.5|10516.5|10515|2191
1699266000000|2023-11-06 10:20:00|||||||||105
1699266300000|2023-11-06 10:25:00|||||||||232
1699266600000|2023-11-06 10:30:00|||||||||5681
1699266900000|2023-11-06 10:35:00|||||||||1272
1699267200000|2023-11-06 10:40:00|10516|10514.5|10516|10514.5|10516.5|10515|10516|10514.5|2553
1699267500000|2023-11-06 10:45:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|1660
1699267800000|2023-11-06 10:50:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|1077
1699268100000|2023-11-06 10:55:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|927
1699268400000|2023-11-06 11:00:00|10518|10516.5|10517.5|10516|10518|10516.5|10517|10515.5|5631
1699268700000|2023-11-06 11:05:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|2105
1699269000000|2023-11-06 11:10:00|||||||||1348
1699269300000|2023-11-06 11:15:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|552
1699269600000|2023-11-06 11:20:00|10517|10515.5|10517|10515.5|10517.5|10516|10517|10515.5|2568
1699269900000|2023-11-06 11:25:00|||||||||522
1699270200000|2023-11-06 11:30:00|10516.5|10515|10516.5|10515|10517|10515.5|10516.5|10515|3768
1699270500000|2023-11-06 11:35:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|2471
1699270800000|2023-11-06 11:40:00|||||||||857
1699271100000|2023-11-06 11:45:00|||||||||325
1699271400000|2023-11-06 11:50:00|||||||||723
1699271700000|2023-11-06 11:55:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|1457
1699272000000|2023-11-06 12:00:00|||||||||135
1699272300000|2023-11-06 12:05:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|750
1699272600000|2023-11-06 12:10:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|2128
1699272900000|2023-11-06 12:15:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|881
1699273200000|2023-11-06 12:20:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|243
1699273500000|2023-11-06 12:25:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|8973
1699273800000|2023-11-06 12:30:00|||||||||1982
1699274100000|2023-11-06 12:35:00|||||||||974
1699274400000|2023-11-06 12:40:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|2638
1699274700000|2023-11-06 12:45:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|600
1699275000000|2023-11-06 12:50:00|||||||||356
1699275300000|2023-11-06 12:55:00|||||||||424
1699275600000|2023-11-06 13:00:00|||||||||156
1699275900000|2023-11-06 13:05:00|||||||||205
1699276200000|2023-11-06 13:10:00|10516|10514.5|10516|10514.5|10516.5|10515|10516|10514.5|2395
1699276500000|2023-11-06 13:15:00|10516.5|10515|10516.5|10515|10516.5|10515|10516|10514.5|1806
1699276800000|2023-11-06 13:20:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|1409
1699277100000|2023-11-06 13:25:00|10516|10514.5|10516|10514.5|10516.5|10515|10516|10514.5|3048
1699277400000|2023-11-06 13:30:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|482
1699277700000|2023-11-06 13:35:00|10516.5|10515|10516.5|10515|10516.5|10515|10516|10514.5|2592
1699278000000|2023-11-06 13:40:00|10517|10515.5|10516.5|10515|10517|10515.5|10516|10514.5|5861
1699278300000|2023-11-06 13:45:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|1034
1699278600000|2023-11-06 13:50:00|||||||||5090
1699278900000|2023-11-06 13:55:00|||||||||3691
1699279200000|2023-11-06 14:00:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|1334
1699279500000|2023-11-06 14:05:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|1237
1699279800000|2023-11-06 14:10:00|||||||||636
1699280100000|2023-11-06 14:15:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|1178
1699280400000|2023-11-06 14:20:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|967
1699280700000|2023-11-06 14:25:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|2826
1699281000000|2023-11-06 14:30:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|4906
1699281300000|2023-11-06 14:35:00|||||||||1099
1699281600000|2023-11-06 14:40:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|3874
1699281900000|2023-11-06 14:45:00|10514|10512.5|10514|10512.5|10514|10512.5|10513.5|10512|3819
1699282200000|2023-11-06 14:50:00|10513.5|10512|10513|10511.5|10514|10512.5|10513|10511.5|7237
1699282500000|2023-11-06 14:55:00|10513.5|10512|10513.5|10512|10514|10512.5|10513|10511.5|6540
1699282800000|2023-11-06 15:00:00|10514|10512.5|10514|10512.5|10514|10512.5|10513.5|10512|5030
1699283100000|2023-11-06 15:05:00|10513.5|10512|10513.5|10512|10514|10512.5|10513.5|10512|2447
1699283400000|2023-11-06 15:10:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|4098
1699283700000|2023-11-06 15:15:00|10513|10511.5|10513|10511.5|10513.5|10512|10513|10511.5|5018
1699284000000|2023-11-06 15:20:00|10512.5|10511|10513|10511.5|10513|10511.5|10512.5|10511|4429
1699284300000|2023-11-06 15:25:00|10513.5|10512|10513|10511.5|10513.5|10512|10513|10511.5|2723
1699284600000|2023-11-06 15:30:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|7034
1699284900000|2023-11-06 15:35:00|10514|10512.5|10514.5|10513|10514.5|10513|10513.5|10512|3501
1699285200000|2023-11-06 15:40:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|1010
1699285500000|2023-11-06 15:45:00|||||||||1745
1699285800000|2023-11-06 15:50:00|||||||||1022
1699286100000|2023-11-06 15:55:00|10514.5|10513|10514|10512.5|10514.5|10513|10513.5|10512|1309
1699286400000|2023-11-06 16:00:00|||||||||464
1699286700000|2023-11-06 16:05:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|2176
1699287000000|2023-11-06 16:10:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|3767
1699287300000|2023-11-06 16:15:00|||||||||2081
1699287600000|2023-11-06 16:20:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|1705
1699287900000|2023-11-06 16:25:00|||||||||1991
1699288200000|2023-11-06 16:30:00|10513.5|10512|10514|10512.5|10514|10512.5|10513.5|10512|2757
1699288500000|2023-11-06 16:35:00|||||||||2875
1699288800000|2023-11-06 16:40:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|1393
1699289100000|2023-11-06 16:45:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|375
1699289400000|2023-11-06 16:50:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|1561
1699289700000|2023-11-06 16:55:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|641
1699290000000|2023-11-06 17:00:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|1851
1699290300000|2023-11-06 17:05:00|||||||||104
1699290600000|2023-11-06 17:10:00|||||||||42
1699290900000|2023-11-06 17:15:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|1298
1699291200000|2023-11-06 17:20:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|732
1699291500000|2023-11-06 17:25:00|||||||||322
1699291800000|2023-11-06 17:30:00|||||||||121
1699292100000|2023-11-06 17:35:00|||||||||460
1699292400000|2023-11-06 17:40:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|413
1699292700000|2023-11-06 17:45:00|10513|10511.5|10512.5|10511|10513|10511.5|10512.5|10511|653
1699293000000|2023-11-06 17:50:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|400
1699293300000|2023-11-06 17:55:00|||||||||977
1699293600000|2023-11-06 18:00:00|10512.5|10511|10512.5|10511|10512.5|10511|10512|10510.5|851
1699293900000|2023-11-06 18:05:00|||||||||1
1699294200000|2023-11-06 18:10:00|||||||||8
1699294500000|2023-11-06 18:15:00|||||||||1
1699294800000|2023-11-06 18:20:00|10513|10511.5|10512.5|10511|10513|10511.5|10512.5|10511|225
1699295700000|2023-11-06 18:35:00|||||||||15
1699296300000|2023-11-06 18:45:00|10512|10510.5|10512|10510.5|10512.5|10511|10512|10510.5|581
1699296600000|2023-11-06 18:50:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|173
1699296900000|2023-11-06 18:55:00|||||||||1
1699297200000|2023-11-06 19:00:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|1661
1699297500000|2023-11-06 19:05:00|10511.5|10510|10510|10508.5|10511.5|10510|10510|10508.5|2040
1699297800000|2023-11-06 19:10:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|860
1699298100000|2023-11-06 19:15:00|10510.5|10509|10510.5|10509|10510.5|10509|10510|10508.5|301
1699298400000|2023-11-06 19:20:00|10510|10508.5|10510.5|10509|10510.5|10509|10510|10508.5|373
1699298700000|2023-11-06 19:25:00|10510|10508.5|10510.5|10509|10510.5|10509|10510|10508.5|351
1699299000000|2023-11-06 19:30:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|196
1699299300000|2023-11-06 19:35:00|10510.5|10509|10510|10508.5|10510.5|10509|10510|10508.5|88
1699299600000|2023-11-06 19:40:00|10510.5||10510||10510.5||10510||128
1699299900000|2023-11-06 19:45:00|10510.5|10509|10510|10508.5|10510.5|10509|10510|10508.5|193
1699300200000|2023-11-06 19:50:00|||||||||52
1699300500000|2023-11-06 19:55:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|151
1699301100000|2023-11-06 20:05:00|10510||10509.5||10510||10509.5||146
1699301400000|2023-11-06 20:10:00|||||||||333
1699301700000|2023-11-06 20:15:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|415
1699302000000|2023-11-06 20:20:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|85
1699302300000|2023-11-06 20:25:00|||||||||20
1699302600000|2023-11-06 20:30:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|314
1699303200000|2023-11-06 20:40:00|||||||||167
1699303800000|2023-11-06 20:50:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|273
1699304100000|2023-11-06 20:55:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|485
1699316100000|2023-11-07 00:15:00||10508.5||10508.5||10508.5||10508.5|117
1699316400000|2023-11-07 00:20:00|10510||10510||10510||10510||28
1699316700000|2023-11-07 00:25:00|||||||||3
1699317000000|2023-11-07 00:30:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|56
1699317300000|2023-11-07 00:35:00|||||||||6
1699317600000|2023-11-07 00:40:00|||||||||10
1699318200000|2023-11-07 00:50:00|||||||||1
1699318500000|2023-11-07 00:55:00|||||||||1
1699318800000|2023-11-07 01:00:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|515
1699319100000|2023-11-07 01:05:00|||||||||2
1699319400000|2023-11-07 01:10:00|||||||||84
1699319700000|2023-11-07 01:15:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|142
1699320000000|2023-11-07 01:20:00|10510|10508.5|10510.5|10509|10511|10509.5|10510|10508.5|2197
1699320300000|2023-11-07 01:25:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|19
1699320600000|2023-11-07 01:30:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|613
1699320900000|2023-11-07 01:35:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|40
1699321200000|2023-11-07 01:40:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|58
1699321800000|2023-11-07 01:50:00|||||||||2
1699322100000|2023-11-07 01:55:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|203
1699322400000|2023-11-07 02:00:00|||||||||69
1699323000000|2023-11-07 02:10:00|||||||||1
1699323300000|2023-11-07 02:15:00|||||||||5
1699323600000|2023-11-07 02:20:00|||||||||1
1699323900000|2023-11-07 02:25:00|||||||||3
1699324800000|2023-11-07 02:40:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|304
1699325100000|2023-11-07 02:45:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|30
1699325400000|2023-11-07 02:50:00|||||||||35
1699326900000|2023-11-07 03:15:00|||||||||25
1699327500000|2023-11-07 03:25:00|||||||||77
1699327800000|2023-11-07 03:30:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|546
1699328100000|2023-11-07 03:35:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|218
1699330200000|2023-11-07 04:10:00|||||||||221
1699330800000|2023-11-07 04:20:00|||||||||3
1699331100000|2023-11-07 04:25:00|||||||||222
1699332600000|2023-11-07 04:50:00|||||||||1
1699333200000|2023-11-07 05:00:00|||||||||2
1699333800000|2023-11-07 05:10:00|||||||||2
1699334100000|2023-11-07 05:15:00|||||||||16
1699334700000|2023-11-07 05:25:00|||||||||1
1699335000000|2023-11-07 05:30:00|||||||||1
1699335900000|2023-11-07 05:45:00|||||||||1
1699336800000|2023-11-07 06:00:00|||||||||1
1699337400000|2023-11-07 06:10:00|||||||||13
1699337700000|2023-11-07 06:15:00|||||||||36
1699338600000|2023-11-07 06:30:00|||||||||35
1699338900000|2023-11-07 06:35:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|222
1699339200000|2023-11-07 06:40:00|||||||||1
1699339800000|2023-11-07 06:50:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|421
1699340100000|2023-11-07 06:55:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|229
1699340400000|2023-11-07 07:00:00|10511|10509.5|10511|10509.5|10511.5|10510|10510.5|10509|1625
1699340700000|2023-11-07 07:05:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|1142
1699341000000|2023-11-07 07:10:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|961
1699341300000|2023-11-07 07:15:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|1205
1699341600000|2023-11-07 07:20:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|684
1699341900000|2023-11-07 07:25:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|1222
1699342200000|2023-11-07 07:30:00|10511|10509.5|10511|10509.5|10511|10509.5|10510.5|10509|873
1699342500000|2023-11-07 07:35:00|10510.5|10509|10510|10508.5|10510.5|10509|10510|10508.5|1153
1699342800000|2023-11-07 07:40:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|1719
1699343100000|2023-11-07 07:45:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|2880
1699343400000|2023-11-07 07:50:00|||||||||520
1699343700000|2023-11-07 07:55:00|||||||||182
1699344000000|2023-11-07 08:00:00|10511.5|10510|10511.5|10510|10512|10510.5|10511.5|10510|4969
1699344300000|2023-11-07 08:05:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|1203
1699344600000|2023-11-07 08:10:00|||||||||1259
1699344900000|2023-11-07 08:15:00|10512|10510.5|10512|10510.5|10512.5|10511|10512|10510.5|4360
1699345200000|2023-11-07 08:20:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|11427
1699345500000|2023-11-07 08:25:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|3278
1699345800000|2023-11-07 08:30:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|5007
1699346100000|2023-11-07 08:35:00|10512.5|10511|10512.5|10511|10513|10511.5|10512.5|10511|6795
1699346400000|2023-11-07 08:40:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|3076
1699346700000|2023-11-07 08:45:00|10513.5|10512|10513.5|10512|10513.5|10512|10513|10511.5|3160
1699347000000|2023-11-07 08:50:00|10514|10512.5|10513.5|10512|10514|10512.5|10513.5|10512|2408
1699347300000|2023-11-07 08:55:00|10514|10512.5|10514|10512.5|10514|10512.5|10513.5|10512|4824
1699347600000|2023-11-07 09:00:00|10513.5|10512|10514|10512.5|10514|10512.5|10513.5|10512|729
1699347900000|2023-11-07 09:05:00|||||||||1208
1699348200000|2023-11-07 09:10:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|3123
1699348500000|2023-11-07 09:15:00|10513.5|10512|10514|10512.5|10514|10512.5|10513.5|10512|1889
1699348800000|2023-11-07 09:20:00|10514.5|10513|10514.5|10513|10514.5|10513|10514|10512.5|3344
1699349100000|2023-11-07 09:25:00|10514|10512.5|10513.5|10512|10514|10512.5|10513.5|10512|2243
1699349400000|2023-11-07 09:30:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|1718
1699349700000|2023-11-07 09:35:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|2605
1699350000000|2023-11-07 09:40:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|1321
1699350300000|2023-11-07 09:45:00|10514.5|10513|10514.5|10513|10514.5|10513|10514|10512.5|858
1699350600000|2023-11-07 09:50:00|10514|10512.5|10514|10512.5|10514.5|10513|10514|10512.5|8815
1699350900000|2023-11-07 09:55:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|3811
1699351200000|2023-11-07 10:00:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|3960
1699351500000|2023-11-07 10:05:00|10514|10512.5|10514|10512.5|10514.5|10513|10514|10512.5|10547
1699351800000|2023-11-07 10:10:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|4258
1699352100000|2023-11-07 10:15:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|3484
1699352400000|2023-11-07 10:20:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|2059
1699352700000|2023-11-07 10:25:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|11233
1699353000000|2023-11-07 10:30:00|10514.5|10513|10515|10513.5|10515|10513.5|10514.5|10513|3361
1699353300000|2023-11-07 10:35:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|4415
1699353600000|2023-11-07 10:40:00|||||||||872
1699353900000|2023-11-07 10:45:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|2737
1699354200000|2023-11-07 10:50:00|10517|10515.5|10517|10515.5|10517|10515.5|10516|10514.5|4608
1699354500000|2023-11-07 10:55:00|10517.5|10516|10517|10515.5|10517.5|10516|10516.5|10515|10231
1699354800000|2023-11-07 11:00:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|9458
1699355100000|2023-11-07 11:05:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|4275
1699355400000|2023-11-07 11:10:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|4728
1699355700000|2023-11-07 11:15:00|||||||||5700
1699356000000|2023-11-07 11:20:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|1764
1699356300000|2023-11-07 11:25:00|||||||||1332
1699356600000|2023-11-07 11:30:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|1709
1699356900000|2023-11-07 11:35:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|11727
1699357200000|2023-11-07 11:40:00|||||||||834
1699357500000|2023-11-07 11:45:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|1721
1699357800000|2023-11-07 11:50:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|2440
1699358100000|2023-11-07 11:55:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|985
1699358400000|2023-11-07 12:00:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|5768
1699358700000|2023-11-07 12:05:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|1645
1699359000000|2023-11-07 12:10:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|2022
1699359300000|2023-11-07 12:15:00|||||||||72
1699359600000|2023-11-07 12:20:00|10515|10513.5|10515|10513.5|10515.5|10514|10515|10513.5|3391
1699359900000|2023-11-07 12:25:00|10514.5|10513|10513.5|10512|10515|10513.5|10513.5|10512|4050
1699360200000|2023-11-07 12:30:00|||||||||2618
1699360500000|2023-11-07 12:35:00|||||||||908
1699360800000|2023-11-07 12:40:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|4707
1699361100000|2023-11-07 12:45:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|149
1699361400000|2023-11-07 12:50:00|10513.5|10512|10513.5|10512|10514|10512.5|10513.5|10512|3471
1699361700000|2023-11-07 12:55:00|10514|10512.5|10514|10512.5|10514|10512.5|10513.5|10512|545
1699362000000|2023-11-07 13:00:00|||||||||941
1699362300000|2023-11-07 13:05:00|10514.5|10513|10515|10513.5|10515|10513.5|10514.5|10513|770
1699362600000|2023-11-07 13:10:00|10514.5|10513|10514.5|10513|10515|10513.5|10514.5|10513|517
1699362900000|2023-11-07 13:15:00|||||||||325
1699363200000|2023-11-07 13:20:00|10514|10512.5|10514|10512.5|10514.5|10513|10514|10512.5|2496
1699363500000|2023-11-07 13:25:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|198
1699363800000|2023-11-07 13:30:00|||||||||377
1699364100000|2023-11-07 13:35:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|1386
1699364400000|2023-11-07 13:40:00|||||||||50
1699364700000|2023-11-07 13:45:00|10514|10512.5|10515|10513.5|10515|10513.5|10514|10512.5|1531
1699365000000|2023-11-07 13:50:00|||||||||1910
1699365300000|2023-11-07 13:55:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|1624
1699365600000|2023-11-07 14:00:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|4131
1699365900000|2023-11-07 14:05:00|||||||||957
1699366200000|2023-11-07 14:10:00|10514|10512.5|10514|10512.5|10514.5|10513|10514|10512.5|5888
1699366500000|2023-11-07 14:15:00|10514.5|10513|10514.5|10513|10515|10513.5|10514.5|10513|2335
1699366800000|2023-11-07 14:20:00|10515|10513.5|10515.5|10514|10515.5|10514|10514.5|10513|2587
1699367100000|2023-11-07 14:25:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|4143
1699367400000|2023-11-07 14:30:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|2268
1699367700000|2023-11-07 14:35:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|2890
1699368000000|2023-11-07 14:40:00|||||||||1745
1699368300000|2023-11-07 14:45:00|||||||||974
1699368600000|2023-11-07 14:50:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|2044
1699368900000|2023-11-07 14:55:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|218
1699369200000|2023-11-07 15:00:00|||||||||2129
1699369500000|2023-11-07 15:05:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|2033
1699369800000|2023-11-07 15:10:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|1653
1699370100000|2023-11-07 15:15:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|802
1699370400000|2023-11-07 15:20:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|832
1699370700000|2023-11-07 15:25:00|||||||||3347
1699371000000|2023-11-07 15:30:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|12063
1699371300000|2023-11-07 15:35:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|2144
1699371600000|2023-11-07 15:40:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|1829
1699371900000|2023-11-07 15:45:00|||||||||2905
1699372200000|2023-11-07 15:50:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|3382
1699372500000|2023-11-07 15:55:00|||||||||378
1699372800000|2023-11-07 16:00:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|1985
1699373100000|2023-11-07 16:05:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|2899
1699373400000|2023-11-07 16:10:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|4276
1699373700000|2023-11-07 16:15:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|1076
1699374000000|2023-11-07 16:20:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|2476
1699374300000|2023-11-07 16:25:00|10516.5|10515|10517|10515.5|10517|10515.5|10516.5|10515|10451
1699374600000|2023-11-07 16:30:00|10517.5|10516|10517.5|10516|10517.5|10516|10517|10515.5|2245
1699374900000|2023-11-07 16:35:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|2582
1699375200000|2023-11-07 16:40:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|1011
1699375500000|2023-11-07 16:45:00|||||||||1624
1699375800000|2023-11-07 16:50:00|||||||||2173
1699376100000|2023-11-07 16:55:00|||||||||1959
1699376400000|2023-11-07 17:00:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|1170
1699376700000|2023-11-07 17:05:00|||||||||495
1699377000000|2023-11-07 17:10:00|||||||||279
1699377300000|2023-11-07 17:15:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|3170
1699377600000|2023-11-07 17:20:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|1125
1699377900000|2023-11-07 17:25:00|||||||||3081
1699378200000|2023-11-07 17:30:00|||||||||1386
1699378500000|2023-11-07 17:35:00|10516.5|10515|10517.5|10516|10517.5|10516|10516.5|10515|2313
1699378800000|2023-11-07 17:40:00|||||||||4
1699379100000|2023-11-07 17:45:00|||||||||254
1699379400000|2023-11-07 17:50:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|269
1699379700000|2023-11-07 17:55:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|397
1699380000000|2023-11-07 18:00:00|||||||||210
1699380300000|2023-11-07 18:05:00|10519|10517.5|10519|10517.5|10519|10517.5|10519|10517.5|260
1699380600000|2023-11-07 18:10:00|||||||||1
1699380900000|2023-11-07 18:15:00|||||||||87
1699381200000|2023-11-07 18:20:00|||||||||7
1699381500000|2023-11-07 18:25:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|1123
1699381800000|2023-11-07 18:30:00|10519|10517.5|10519|10517.5|10519|10517.5|10519|10517.5|271
1699382100000|2023-11-07 18:35:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|296
1699382400000|2023-11-07 18:40:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|651
1699382700000|2023-11-07 18:45:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|381
1699383000000|2023-11-07 18:50:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|857
1699383300000|2023-11-07 18:55:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519.5|699
1699383600000|2023-11-07 19:00:00|||||||||104
1699383900000|2023-11-07 19:05:00|||||||||4
1699384200000|2023-11-07 19:10:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|53
1699384500000|2023-11-07 19:15:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|237
1699384800000|2023-11-07 19:20:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|10
1699385100000|2023-11-07 19:25:00|||||||||1
1699385400000|2023-11-07 19:30:00|10521.5|10520|10521|10519.5|10521.5|10520|10520.5|10519|1976
1699385700000|2023-11-07 19:35:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|239
1699386300000|2023-11-07 19:45:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|90
1699386600000|2023-11-07 19:50:00|||||||||34
1699386900000|2023-11-07 19:55:00|||||||||73
1699387200000|2023-11-07 20:00:00|||||||||16
1699387500000|2023-11-07 20:05:00|||||||||187
1699387800000|2023-11-07 20:10:00|10519.5|10518|10520|10518.5|10520|10518.5|10519.5|10518|377
1699388100000|2023-11-07 20:15:00|||||||||77
1699388400000|2023-11-07 20:20:00|||||||||54
1699388700000|2023-11-07 20:25:00|||||||||4
1699389600000|2023-11-07 20:40:00|10520.5|10519|10520.5|10518.5|10520.5|10519|10520|10518.5|108
1699389900000|2023-11-07 20:45:00||10519||10519||10519||10519|100
1699390200000|2023-11-07 20:50:00|||||||||266
1699390500000|2023-11-07 20:55:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|1083
1699402500000|2023-11-08 00:15:00|10521.5|10520.5|10522.5|10521|10522.5|10521|10521.5|10520.5|249
1699402800000|2023-11-08 00:20:00|||||||||24
1699403100000|2023-11-08 00:25:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|52
1699403400000|2023-11-08 00:30:00|||||||||5
1699403700000|2023-11-08 00:35:00|||||||||14
1699404000000|2023-11-08 00:40:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|220
1699404300000|2023-11-08 00:45:00|||||||||4
1699404600000|2023-11-08 00:50:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|42
1699404900000|2023-11-08 00:55:00|||||||||89
1699405200000|2023-11-08 01:00:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|51
1699405500000|2023-11-08 01:05:00|||||||||23
1699405800000|2023-11-08 01:10:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520|537
1699406100000|2023-11-08 01:15:00|10522.5||10522||10522.5||10522||31
1699406400000|2023-11-08 01:20:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|180
1699406700000|2023-11-08 01:25:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|585
1699407000000|2023-11-08 01:30:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|189
1699407300000|2023-11-08 01:35:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|1548
1699407600000|2023-11-08 01:40:00|10522|10520.5|10521.5|10520|10522.5|10521|10521.5|10520|1157
1699407900000|2023-11-08 01:45:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520|1178
1699408500000|2023-11-08 01:55:00||10520||10520.5||10520.5||10520|257
1699408800000|2023-11-08 02:00:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520|1301
1699409100000|2023-11-08 02:05:00|10522.5|10521|10522.5|10521|10522.5|10521|10522|10520.5|428
1699409400000|2023-11-08 02:10:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|899
1699409700000|2023-11-08 02:15:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|855
1699410000000|2023-11-08 02:20:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|449
1699410300000|2023-11-08 02:25:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|1023
1699410600000|2023-11-08 02:30:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|1253
1699410900000|2023-11-08 02:35:00|||||||||1
1699411200000|2023-11-08 02:40:00|||||||||19
1699411500000|2023-11-08 02:45:00|||||||||1
1699411800000|2023-11-08 02:50:00|||||||||1
1699412100000|2023-11-08 02:55:00|||||||||15
1699412400000|2023-11-08 03:00:00|10523||10522.5||10523||10522.5||67
1699412700000|2023-11-08 03:05:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|217
1699413000000|2023-11-08 03:10:00|||||||||46
1699413300000|2023-11-08 03:15:00|||||||||59
1699413600000|2023-11-08 03:20:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|526
1699413900000|2023-11-08 03:25:00|||||||||4
1699415400000|2023-11-08 03:50:00|||||||||1
1699415700000|2023-11-08 03:55:00|||||||||3
1699417500000|2023-11-08 04:25:00|||||||||229
1699418700000|2023-11-08 04:45:00|||||||||150
1699420800000|2023-11-08 05:20:00|||||||||2
1699422600000|2023-11-08 05:50:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|411
1699422900000|2023-11-08 05:55:00|||||||||20
1699423200000|2023-11-08 06:00:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|258
1699423800000|2023-11-08 06:10:00|||||||||16
1699424100000|2023-11-08 06:15:00|||||||||5
1699425000000|2023-11-08 06:30:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|405
1699425300000|2023-11-08 06:35:00|||||||||138
1699425600000|2023-11-08 06:40:00|10519.5|10518|10519|10517.5|10519.5|10518|10519|10517.5|571
1699425900000|2023-11-08 06:45:00|10519.5|10518|10519|10517.5|10519.5|10518|10519|10517.5|687
1699426200000|2023-11-08 06:50:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|318
1699426500000|2023-11-08 06:55:00|10520|10518.5|10520|10518.5|10520|10518.5|10519.5|10518|446
1699426800000|2023-11-08 07:00:00|10520.5|10519|10520.5|10519|10521|10519.5|10520|10518.5|786
1699427100000|2023-11-08 07:05:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|453
1699427400000|2023-11-08 07:10:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|399
1699427700000|2023-11-08 07:15:00|||||||||219
1699428000000|2023-11-08 07:20:00|10520.5|10519|10520.5|10519|10521|10519.5|10520|10518.5|1227
1699428300000|2023-11-08 07:25:00|10520|10518.5|10520|10518.5|10520.5|10519|10520|10518.5|3965
1699428600000|2023-11-08 07:30:00|10520.5|10519|10520.5|10519|10520.5|10519|10520|10518.5|1769
1699428900000|2023-11-08 07:35:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|1473
1699429200000|2023-11-08 07:40:00|10520|10518.5|10520|10518.5|10520.5|10519|10520|10518.5|570
1699429500000|2023-11-08 07:45:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|1380
1699429800000|2023-11-08 07:50:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|1721
1699430100000|2023-11-08 07:55:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|1386
1699430400000|2023-11-08 08:00:00|10520|10518.5|10521|10519.5|10521|10519.5|10520|10518.5|3683
1699430700000|2023-11-08 08:05:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|1984
1699431000000|2023-11-08 08:10:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|1554
1699431300000|2023-11-08 08:15:00|10520.5|10519|10519.5|10518|10521|10519.5|10519.5|10518|4297
1699431600000|2023-11-08 08:20:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|6840
1699431900000|2023-11-08 08:25:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|5604
1699432200000|2023-11-08 08:30:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|2030
1699432500000|2023-11-08 08:35:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|6157
1699432800000|2023-11-08 08:40:00|||||||||694
1699433100000|2023-11-08 08:45:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|3024
1699433400000|2023-11-08 08:50:00|||||||||466
1699433700000|2023-11-08 08:55:00|10520.5|10519|10519.5|10518|10520.5|10519|10519.5|10518|2338
1699434000000|2023-11-08 09:00:00|10519|10517.5|10519|10517.5|10519|10517.5|10518.5|10517|4357
1699434300000|2023-11-08 09:05:00|10518.5|10517|10519|10517.5|10519|10517.5|10518.5|10517|1144
1699434600000|2023-11-08 09:10:00|10518.5|10517|10518|10516.5|10519|10517.5|10518|10516.5|9948
1699434900000|2023-11-08 09:15:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|1801
1699435200000|2023-11-08 09:20:00|10517|10515.5|10517|10515.5|10517.5|10516|10517|10515.5|6475
1699435500000|2023-11-08 09:25:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|4937
1699435800000|2023-11-08 09:30:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|1595
1699436100000|2023-11-08 09:35:00|10517.5|10516|10517|10515.5|10517.5|10516|10516.5|10515|1149
1699436400000|2023-11-08 09:40:00|||||||||354
1699436700000|2023-11-08 09:45:00|||||||||2416
1699437000000|2023-11-08 09:50:00|10516.5|10515|10516.5|10515|10516.5|10515|10516|10514.5|2326
1699437300000|2023-11-08 09:55:00|10516|10514.5|10516|10514.5|10516.5|10515|10516|10514.5|2762
1699437600000|2023-11-08 10:00:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|10493
1699437900000|2023-11-08 10:05:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|3244
1699438200000|2023-11-08 10:10:00|10515.5|10514|10515.5|10514|10516|10514.5|10515|10513.5|3265
1699438500000|2023-11-08 10:15:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|3010
1699438800000|2023-11-08 10:20:00|||||||||3769
1699439100000|2023-11-08 10:25:00|||||||||906
1699439400000|2023-11-08 10:30:00|10515|10513.5|10515|10513.5|10515.5|10514|10515|10513.5|5558
1699439700000|2023-11-08 10:35:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|3313
1699440000000|2023-11-08 10:40:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|8086
1699440300000|2023-11-08 10:45:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|1213
1699440600000|2023-11-08 10:50:00|10514|10512.5|10514|10512.5|10514|10512.5|10513.5|10512|6080
1699440900000|2023-11-08 10:55:00|10513.5|10512|10513|10511.5|10513.5|10512|10513|10511.5|2473
1699441200000|2023-11-08 11:00:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|2448
1699441500000|2023-11-08 11:05:00|10513|10511.5|10513|10511.5|10513.5|10512|10513|10511.5|5901
1699441800000|2023-11-08 11:10:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|1102
1699442100000|2023-11-08 11:15:00|||||||||1895
1699442400000|2023-11-08 11:20:00|10514|10512.5|10514|10512.5|10514.5|10513|10514|10512.5|4569
1699442700000|2023-11-08 11:25:00|||||||||948
1699443000000|2023-11-08 11:30:00|10513.5|10512|10514|10512.5|10514|10512.5|10513.5|10512|3064
1699443300000|2023-11-08 11:35:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|4420
1699443600000|2023-11-08 11:40:00|||||||||310
1699443900000|2023-11-08 11:45:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|1360
1699444200000|2023-11-08 11:50:00|||||||||1355
1699444500000|2023-11-08 11:55:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|1537
1699444800000|2023-11-08 12:00:00|10513.5|10512|10513.5|10512|10514|10512.5|10513.5|10512|4258
1699445100000|2023-11-08 12:05:00|10514|10512.5|10513.5|10512|10514|10512.5|10513|10511.5|4932
1699445400000|2023-11-08 12:10:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|2152
1699445700000|2023-11-08 12:15:00||10511.5||10512||10512||10511.5|1482
1699446000000|2023-11-08 12:20:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|2131
1699446300000|2023-11-08 12:25:00|||||||||496
1699446600000|2023-11-08 12:30:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|800
1699446900000|2023-11-08 12:35:00|||||||||651
1699447200000|2023-11-08 12:40:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|179
1699447500000|2023-11-08 12:45:00|||||||||74
1699447800000|2023-11-08 12:50:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|345
1699448100000|2023-11-08 12:55:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|8879
1699448400000|2023-11-08 13:00:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|5226
1699448700000|2023-11-08 13:05:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|1549
1699449000000|2023-11-08 13:10:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|9120
1699449300000|2023-11-08 13:15:00|||||||||1260
1699449600000|2023-11-08 13:20:00|10516.5|10515|10517|10515.5|10517|10515.5|10516.5|10515|11316
1699449900000|2023-11-08 13:25:00|10517.5|10516|10517|10515.5|10517.5|10516|10516.5|10515|8036
1699450200000|2023-11-08 13:30:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515|7290
1699450500000|2023-11-08 13:35:00|10516.5|10515|10516.5|10515|10517|10515.5|10516.5|10515|1823
1699450800000|2023-11-08 13:40:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|6096
1699451100000|2023-11-08 13:45:00|10517.5|10516|10517|10515.5|10517.5|10516|10516.5|10515|2332
1699451400000|2023-11-08 13:50:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515|1634
1699451700000|2023-11-08 13:55:00|||||||||1245
1699452000000|2023-11-08 14:00:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|934
1699452300000|2023-11-08 14:05:00|10517|10515.5|10517|10515.5|10517.5|10516|10517|10515.5|2307
1699452600000|2023-11-08 14:10:00|10516.5|10515|10516.5|10515|10517|10515.5|10516.5|10515|4191
1699452900000|2023-11-08 14:15:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|1987
1699453200000|2023-11-08 14:20:00|10516.5|10515|10517|10515.5|10517|10515.5|10516.5|10515|1280
1699453500000|2023-11-08 14:25:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|1535
1699453800000|2023-11-08 14:30:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515|3547
1699454100000|2023-11-08 14:35:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|2993
1699454400000|2023-11-08 14:40:00|||||||||1042
1699454700000|2023-11-08 14:45:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|2791
1699455000000|2023-11-08 14:50:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|887
1699455300000|2023-11-08 14:55:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|7249
1699455600000|2023-11-08 15:00:00|10516|10514.5|10516|10514.5|10516.5|10515|10516|10514.5|24759
1699455900000|2023-11-08 15:05:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|8520
1699456200000|2023-11-08 15:10:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|6581
1699456500000|2023-11-08 15:15:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|2717
1699456800000|2023-11-08 15:20:00|||||||||2112
1699457100000|2023-11-08 15:25:00|10514.5|10513|10514|10512.5|10514.5|10513|10513.5|10512|5425
1699457400000|2023-11-08 15:30:00|10513.5|10512|10513.5|10512|10514|10512.5|10513.5|10512|10680
1699457700000|2023-11-08 15:35:00|10514|10512.5|10513.5|10512|10514|10512.5|10513.5|10512|8536
1699458000000|2023-11-08 15:40:00|10514|10512.5|10513|10511.5|10514|10512.5|10513|10511.5|4553
1699458300000|2023-11-08 15:45:00|10512.5|10511|10513|10511.5|10513|10511.5|10512.5|10511|2461
1699458600000|2023-11-08 15:50:00|||||||||5489
1699458900000|2023-11-08 15:55:00|10513.5|10512|10513.5|10512|10513.5|10512|10513|10511.5|14033
1699459200000|2023-11-08 16:00:00|10514|10512.5|10513.5|10512|10514|10512.5|10513|10511.5|16450
1699459500000|2023-11-08 16:05:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|1588
1699459800000|2023-11-08 16:10:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|2259
1699460100000|2023-11-08 16:15:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|10501
1699460400000|2023-11-08 16:20:00|10515|10513.5|10516|10514.5|10516|10514.5|10515|10513.5|6985
1699460700000|2023-11-08 16:25:00|10516.5|10515|10516|10514.5|10516.5|10515|10515.5|10514|890
1699461000000|2023-11-08 16:30:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|7529
1699461300000|2023-11-08 16:35:00|||||||||2344
1699461600000|2023-11-08 16:40:00|||||||||695
1699461900000|2023-11-08 16:45:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|1533
1699462200000|2023-11-08 16:50:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|688
1699462500000|2023-11-08 16:55:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|1933
1699462800000|2023-11-08 17:00:00|10514.5|10513|10515|10513.5|10515|10513.5|10514.5|10513|2035
1699463100000|2023-11-08 17:05:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|1475
1699463400000|2023-11-08 17:10:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|237
1699463700000|2023-11-08 17:15:00|||||||||520
1699464000000|2023-11-08 17:20:00|||||||||13
1699464300000|2023-11-08 17:25:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|123
1699464600000|2023-11-08 17:30:00|||||||||69
1699464900000|2023-11-08 17:35:00|||||||||69
1699465200000|2023-11-08 17:40:00|||||||||727
1699465500000|2023-11-08 17:45:00|||||||||382
1699465800000|2023-11-08 17:50:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|97
1699466100000|2023-11-08 17:55:00|||||||||1033
1699466400000|2023-11-08 18:00:00|10514|10512.5|10514.5|10513|10515|10513.5|10514|10512.5|481
1699466700000|2023-11-08 18:05:00|10515|10513.5|10514|10512.5|10515.5|10514|10514|10512.5|1846
1699467000000|2023-11-08 18:10:00|10513.5|10512|10514.5|10513|10514.5|10513|10513.5|10512|8054
1699467300000|2023-11-08 18:15:00|10514|10512.5|10514|10512.5|10514.5|10512.5|10514|10512.5|959
1699467600000|2023-11-08 18:20:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|177
1699467900000|2023-11-08 18:25:00|||||||||19
1699468200000|2023-11-08 18:30:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|371
1699468500000|2023-11-08 18:35:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|138
1699468800000|2023-11-08 18:40:00|||||||||22
1699469100000|2023-11-08 18:45:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|147
1699469400000|2023-11-08 18:50:00|10514.5|10513|10515|10513.5|10515|10513.5|10514.5|10513|737
1699469700000|2023-11-08 18:55:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|39
1699470000000|2023-11-08 19:00:00|||||||||286
1699470300000|2023-11-08 19:05:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|326
1699470600000|2023-11-08 19:10:00|10515|10513.5|10515|10513.5|10515|10513.5|10514.5|10513|134
1699470900000|2023-11-08 19:15:00|10514.5|10513|10515|10513.5|10515|10513.5|10514.5|10513|99
1699471200000|2023-11-08 19:20:00|10514.5|10513|10514.5|10513|10515|10513.5|10514.5|10513|122
1699471800000|2023-11-08 19:30:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|452
1699472100000|2023-11-08 19:35:00|||||||||44
1699472400000|2023-11-08 19:40:00|||||||||446
1699472700000|2023-11-08 19:45:00|||||||||13
1699473000000|2023-11-08 19:50:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|79
1699473300000|2023-11-08 19:55:00|10514|10512.5|10513.5|10512|10514|10512.5|10513.5|10512|198
1699473600000|2023-11-08 20:00:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|190
1699474200000|2023-11-08 20:10:00|||||||||12
1699474500000|2023-11-08 20:15:00|||||||||44
1699475100000|2023-11-08 20:25:00|||||||||2
1699475700000|2023-11-08 20:35:00|||||||||5
1699476000000|2023-11-08 20:40:00|||||||||2
1699476300000|2023-11-08 20:45:00|10513.5|10512|10513.5|10512|10514|10512.5|10513.5|10512|440
1699476600000|2023-11-08 20:50:00|||||||||124
1699476900000|2023-11-08 20:55:00|||||||||278
1699488900000|2023-11-09 00:15:00|10514|10511.5|10513.5|10512|10514|10512|10513|10511.5|505
1699489200000|2023-11-09 00:20:00|||||||||34
1699489800000|2023-11-09 00:30:00|||||||||3
1699490100000|2023-11-09 00:35:00|10514|10512.5|10513.5|10512|10514|10512.5|10513.5|10512|124
1699491000000|2023-11-09 00:50:00||10511.5||10512||10512||10511.5|20
1699491300000|2023-11-09 00:55:00|||||||||1
1699491600000|2023-11-09 01:00:00|10513|10511.5|10513|10511.5|10513.5|10512|10513|10511.5|13
1699491900000|2023-11-09 01:05:00|10513.5|10512|10513.5|10512|10513.5|10512|10513|10511.5|304
1699492800000|2023-11-09 01:20:00|||||||||1
1699493100000|2023-11-09 01:25:00|||||||||1
1699493400000|2023-11-09 01:30:00|||||||||1
1699493700000|2023-11-09 01:35:00|||||||||1
1699494000000|2023-11-09 01:40:00|||||||||1
1699494300000|2023-11-09 01:45:00|||||||||1
1699494600000|2023-11-09 01:50:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|144
1699494900000|2023-11-09 01:55:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|51
1699495200000|2023-11-09 02:00:00|10514|10512.5|10514.5|10513|10514.5|10513|10514|10512.5|131
1699495800000|2023-11-09 02:10:00|||||||||1
1699496100000|2023-11-09 02:15:00|||||||||1
1699498200000|2023-11-09 02:50:00|||||||||10
1699498800000|2023-11-09 03:00:00|||||||||201
1699499100000|2023-11-09 03:05:00|||||||||76
1699501500000|2023-11-09 03:45:00|||||||||4
1699502100000|2023-11-09 03:55:00|||||||||1
1699502700000|2023-11-09 04:05:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|114
1699503000000|2023-11-09 04:10:00|||||||||5
1699503900000|2023-11-09 04:25:00|||||||||12
1699505100000|2023-11-09 04:45:00|||||||||184
1699505400000|2023-11-09 04:50:00|||||||||25
1699505700000|2023-11-09 04:55:00|||||||||1
1699506000000|2023-11-09 05:00:00|||||||||1
1699508100000|2023-11-09 05:35:00|10513.5|10512|10514|10512.5|10514|10512.5|10513.5|10512|142
1699508400000|2023-11-09 05:40:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|0
1699508700000|2023-11-09 05:45:00|10514|10512.5|10513.5|10512|10514|10512.5|10513.5|10512|150
1699509000000|2023-11-09 05:50:00|10514|10512.5|10513.5|10512|10514|10512.5|10513.5|10512|12
1699509300000|2023-11-09 05:55:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|266
1699510200000|2023-11-09 06:10:00|||||||||1
1699510500000|2023-11-09 06:15:00|||||||||327
1699510800000|2023-11-09 06:20:00|||||||||5
1699511100000|2023-11-09 06:25:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|87
1699511400000|2023-11-09 06:30:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|193
1699511700000|2023-11-09 06:35:00|||||||||2
1699512000000|2023-11-09 06:40:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|76
1699512300000|2023-11-09 06:45:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|27
1699512600000|2023-11-09 06:50:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|128
1699512900000|2023-11-09 06:55:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|230
1699513200000|2023-11-09 07:00:00|10513|10511.5|10514|10512.5|10514|10512.5|10513|10511.5|1338
1699513500000|2023-11-09 07:05:00|10513.5|10512|10513|10511.5|10514|10512.5|10513|10511.5|1366
1699513800000|2023-11-09 07:10:00|||||||||205
1699514100000|2023-11-09 07:15:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|1926
1699514400000|2023-11-09 07:20:00|||||||||323
1699514700000|2023-11-09 07:25:00|||||||||309
1699515000000|2023-11-09 07:30:00|10512|10510.5|10513|10511.5|10513|10511.5|10512|10510.5|2261
1699515300000|2023-11-09 07:35:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|793
1699515600000|2023-11-09 07:40:00|10513|10511.5|10512.5|10511|10513|10511.5|10512.5|10511|636
1699515900000|2023-11-09 07:45:00|||||||||223
1699516200000|2023-11-09 07:50:00|||||||||1046
1699516500000|2023-11-09 07:55:00|10513|10511.5|10512.5|10511|10513|10511.5|10512.5|10511|1358
1699516800000|2023-11-09 08:00:00|10513|10511.5|10512|10510.5|10513.5|10512|10512|10510.5|845
1699517100000|2023-11-09 08:05:00|10512.5|10511|10511.5|10510|10512.5|10511|10511.5|10510|3538
1699517400000|2023-11-09 08:10:00|10512|10510.5|10512|10510.5|10512|10510.5|10511.5|10510|3738
1699517700000|2023-11-09 08:15:00|10512.5|10511|10511.5|10510|10512.5|10511|10511.5|10510|3734
1699518000000|2023-11-09 08:20:00|10511|10509.5|10511.5|10510|10512|10510.5|10511|10509.5|1422
1699518300000|2023-11-09 08:25:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|1880
1699518600000|2023-11-09 08:30:00|||||||||3418
1699518900000|2023-11-09 08:35:00|10511.5|10510|10511|10509.5|10512|10510.5|10511|10509.5|2900
1699519200000|2023-11-09 08:40:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|8350
1699519500000|2023-11-09 08:45:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|6315
1699519800000|2023-11-09 08:50:00|||||||||1425
1699520100000|2023-11-09 08:55:00|10511|10509.5|10511|10509.5|10511.5|10510|10510.5|10509|3442
1699520400000|2023-11-09 09:00:00|10510.5|10509|10511.5|10510|10511.5|10510|10510.5|10509|2781
1699520700000|2023-11-09 09:05:00|10512|10510.5|10511|10509.5|10512|10510.5|10511|10509.5|15955
1699521000000|2023-11-09 09:10:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|2661
1699521300000|2023-11-09 09:15:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|2224
1699521600000|2023-11-09 09:20:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|1072
1699521900000|2023-11-09 09:25:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|1529
1699522200000|2023-11-09 09:30:00|10511.5|10510|10511.5|10510|10512|10510.5|10511.5|10510|1616
1699522500000|2023-11-09 09:35:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|584
1699522800000|2023-11-09 09:40:00|||||||||492
1699523100000|2023-11-09 09:45:00|||||||||455
1699523400000|2023-11-09 09:50:00|||||||||949
1699523700000|2023-11-09 09:55:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|2533
1699524000000|2023-11-09 10:00:00|10512.5|10511|10512.5|10511|10513|10511.5|10512.5|10511|3721
1699524300000|2023-11-09 10:05:00|10513|10511.5|10512.5|10511|10513|10511.5|10512.5|10511|3369
1699524600000|2023-11-09 10:10:00|||||||||846
1699524900000|2023-11-09 10:15:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|1105
1699525200000|2023-11-09 10:20:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|1003
1699525500000|2023-11-09 10:25:00|||||||||2070
1699525800000|2023-11-09 10:30:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|1096
1699526100000|2023-11-09 10:35:00|10513.5|10512|10513.5|10512|10513.5|10512|10513|10511.5|3903
1699526400000|2023-11-09 10:40:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|1621
1699526700000|2023-11-09 10:45:00|||||||||2899
1699527000000|2023-11-09 10:50:00|||||||||1687
1699527300000|2023-11-09 10:55:00|10512.5|10511|10513|10511.5|10513|10511.5|10512.5|10511|2915
1699527600000|2023-11-09 11:00:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|1705
1699527900000|2023-11-09 11:05:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|1928
1699528200000|2023-11-09 11:10:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|1302
1699528500000|2023-11-09 11:15:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|10939
1699528800000|2023-11-09 11:20:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|5745
1699529100000|2023-11-09 11:25:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|323
1699529400000|2023-11-09 11:30:00|10512.5|10511|10512.5|10511|10512.5|10511|10512|10510.5|2473
1699529700000|2023-11-09 11:35:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|652
1699530000000|2023-11-09 11:40:00|||||||||5377
1699530300000|2023-11-09 11:45:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|1202
1699530600000|2023-11-09 11:50:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|1086
1699530900000|2023-11-09 11:55:00|||||||||2597
1699531200000|2023-11-09 12:00:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|2944
1699531500000|2023-11-09 12:05:00|10510.5|10509|10510.5|10509|10510.5|10509|10510|10508.5|5650
1699531800000|2023-11-09 12:10:00|||||||||3262
1699532100000|2023-11-09 12:15:00|10510|10508.5|10510.5|10509|10510.5|10509|10510|10508.5|4521
1699532400000|2023-11-09 12:20:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|2757
1699532700000|2023-11-09 12:25:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|8047
1699533000000|2023-11-09 12:30:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|3058
1699533300000|2023-11-09 12:35:00|10511||10510.5||10511||10510.5||1583
1699533600000|2023-11-09 12:40:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|154
1699533900000|2023-11-09 12:45:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|4517
1699534200000|2023-11-09 12:50:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|750
1699534500000|2023-11-09 12:55:00|||||||||1351
1699534800000|2023-11-09 13:00:00|||||||||610
1699535100000|2023-11-09 13:05:00|||||||||1153
1699535400000|2023-11-09 13:10:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10507.5|5865
1699535700000|2023-11-09 13:15:00|10510|10508.5|10510.5|10509|10510.5|10509|10509.5|10508|7212
1699536000000|2023-11-09 13:20:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|8014
1699536300000|2023-11-09 13:25:00|10512|10510.5|10511.5|10510|10512|10510.5|10511|10509.5|7052
1699536600000|2023-11-09 13:30:00|10511|10509.5|10511|10509.5|10511.5|10510|10511|10509.5|1050
1699536900000|2023-11-09 13:35:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|17306
1699537200000|2023-11-09 13:40:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|10445
1699537500000|2023-11-09 13:45:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|2879
1699537800000|2023-11-09 13:50:00|10511|10509.5|10512|10510.5|10512|10510.5|10511|10509.5|1718
1699538100000|2023-11-09 13:55:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|1800
1699538400000|2023-11-09 14:00:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|984
1699538700000|2023-11-09 14:05:00|10512|10510.5|10512|10510.5|10512|10510.5|10511.5|10510|927
1699539000000|2023-11-09 14:10:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|1152
1699539300000|2023-11-09 14:15:00|||||||||574
1699539600000|2023-11-09 14:20:00|||||||||547
1699539900000|2023-11-09 14:25:00|||||||||382
1699540200000|2023-11-09 14:30:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|3368
1699540500000|2023-11-09 14:35:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|1288
1699540800000|2023-11-09 14:40:00|10512|10510.5|10512|10510.5|10512.5|10511|10512|10510.5|827
1699541100000|2023-11-09 14:45:00|10512.5|10511|10512.5|10511|10512.5|10511|10512|10511|1209
1699541400000|2023-11-09 14:50:00|10512|10510.5|10512.5|10511|10512.5|10511|10512|10510.5|1486
1699541700000|2023-11-09 14:55:00|||||||||375
1699542000000|2023-11-09 15:00:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|1788
1699542300000|2023-11-09 15:05:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|2602
1699542600000|2023-11-09 15:10:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|198
1699542900000|2023-11-09 15:15:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|2370
1699543200000|2023-11-09 15:20:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|497
1699543500000|2023-11-09 15:25:00|||||||||830
1699543800000|2023-11-09 15:30:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|2122
1699544100000|2023-11-09 15:35:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|1418
1699544400000|2023-11-09 15:40:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|722
1699544700000|2023-11-09 15:45:00|||||||||674
1699545000000|2023-11-09 15:50:00|||||||||1331
1699545300000|2023-11-09 15:55:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|1298
1699545600000|2023-11-09 16:00:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|1084
1699545900000|2023-11-09 16:05:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|693
1699546200000|2023-11-09 16:10:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|3153
1699546500000|2023-11-09 16:15:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|3037
1699546800000|2023-11-09 16:20:00|||||||||372
1699547100000|2023-11-09 16:25:00|||||||||695
1699547400000|2023-11-09 16:30:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|722
1699547700000|2023-11-09 16:35:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|1289
1699548000000|2023-11-09 16:40:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|1272
1699548300000|2023-11-09 16:45:00|||||||||2020
1699548600000|2023-11-09 16:50:00|||||||||229
1699548900000|2023-11-09 16:55:00|||||||||1017
1699549200000|2023-11-09 17:00:00|||||||||1887
1699549500000|2023-11-09 17:05:00|||||||||874
1699549800000|2023-11-09 17:10:00|||||||||212
1699550100000|2023-11-09 17:15:00|||||||||29
1699550400000|2023-11-09 17:20:00|||||||||587
1699550700000|2023-11-09 17:25:00|||||||||3401
1699551000000|2023-11-09 17:30:00|||||||||149
1699551300000|2023-11-09 17:35:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|658
1699551600000|2023-11-09 17:40:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|660
1699551900000|2023-11-09 17:45:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|256
1699552200000|2023-11-09 17:50:00|||||||||206
1699552500000|2023-11-09 17:55:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|640
1699552800000|2023-11-09 18:00:00|10512|10510.5|10512|10510.5|10512.5|10511|10511|10509.5|3562
1699553100000|2023-11-09 18:05:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|1552
1699553400000|2023-11-09 18:10:00|||||||||538
1699553700000|2023-11-09 18:15:00|10512.5|10511|10512.5|10511|10512.5|10511|10512|10510.5|878
1699554000000|2023-11-09 18:20:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|104
1699554300000|2023-11-09 18:25:00|10512.5|10511|10512.5|10511|10513|10511.5|10512.5|10511|175
1699554600000|2023-11-09 18:30:00|||||||||297
1699554900000|2023-11-09 18:35:00|||||||||96
1699555200000|2023-11-09 18:40:00|||||||||4
1699555500000|2023-11-09 18:45:00|10513|10511.5|10512.5|10511|10513|10511.5|10512.5|10511|550
1699555800000|2023-11-09 18:50:00|||||||||2
1699556100000|2023-11-09 18:55:00|||||||||70
1699556400000|2023-11-09 19:00:00|10512|10510.5|10511.5|10510|10513|10511.5|10511|10509.5|5260
1699556700000|2023-11-09 19:05:00|10511|10509.5|10510|10508.5|10511|10510|10509.5|10508|4161
1699557000000|2023-11-09 19:10:00|10510.5|10509|10510.5|10509|10510.5|10509|10510|10508.5|1804
1699557300000|2023-11-09 19:15:00|10511|10509.5|10509.5|10508|10511|10509.5|10509.5|10508|1325
1699557600000|2023-11-09 19:20:00|10510|10508.5|10510|10508.5|10510.5|10509|10509.5|10508|301
1699557900000|2023-11-09 19:25:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|1153
1699558200000|2023-11-09 19:30:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|123
1699558500000|2023-11-09 19:35:00|10509|10507.5|10508.5|10507|10509.5|10508|10508.5|10507|1635
1699558800000|2023-11-09 19:40:00|10509|10507.5|10508.5|10507|10509|10507.5|10508.5|10507|892
1699559100000|2023-11-09 19:45:00|10509|10507.5|10508.5|10507|10509|10507.5|10508.5|10507|154
1699559400000|2023-11-09 19:50:00|10509|10507.5|10508.5|10507|10509|10507.5|10508.5|10507|413
1699559700000|2023-11-09 19:55:00|10509|10507.5|10508.5|10507|10509|10507.5|10508.5|10507|244
1699560000000|2023-11-09 20:00:00|||||||||16
1699560300000|2023-11-09 20:05:00|10509|10507.5|10508.5|10507|10509|10507.5|10508.5|10507|284
1699560600000|2023-11-09 20:10:00|10509|10507.5|10508|10506.5|10509|10507.5|10508|10506.5|407
1699560900000|2023-11-09 20:15:00|||||||||2
1699561200000|2023-11-09 20:20:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|263
1699561500000|2023-11-09 20:25:00|||||||||16
1699561800000|2023-11-09 20:30:00|||||||||197
1699562100000|2023-11-09 20:35:00|||||||||213
1699562400000|2023-11-09 20:40:00||10506||10506.5||10506.5||10506|1
1699562700000|2023-11-09 20:45:00|||||||||20
1699563000000|2023-11-09 20:50:00|10507.5|10506|10508|10506.5|10508|10506.5|10507.5|10506|348
1699563300000|2023-11-09 20:55:00|10507.5|10506|10508|10506.5|10508|10506.5|10507.5|10506|1363
1699575300000|2023-11-10 00:15:00|10507.5|10506|10507.5|10506|10508|10506.5|10507.5|10506|297
1699575600000|2023-11-10 00:20:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506|51
1699575900000|2023-11-10 00:25:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|20
1699576200000|2023-11-10 00:30:00|||||||||8
1699576500000|2023-11-10 00:35:00|||||||||1
1699576800000|2023-11-10 00:40:00|10509|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|45
1699577400000|2023-11-10 00:50:00|10508.5|10507|10509|10507.5|10509|10507.5|10508.5|10507|20
1699578000000|2023-11-10 01:00:00|10508.5|10507|10508.5|10507|10509|10507.5|10508.5|10507|19
1699578300000|2023-11-10 01:05:00|10508|10506.5|10508|10506.5|10508.5|10507|10508|10506.5|70
1699578600000|2023-11-10 01:10:00|10508.5|10507|10508.5|10506.5|10508.5|10507|10508|10506.5|84
1699578900000|2023-11-10 01:15:00|10508|10507|10508.5|10507|10508.5|10507|10508|10507|0
1699579800000|2023-11-10 01:30:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|50
1699580400000|2023-11-10 01:40:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|86
1699580700000|2023-11-10 01:45:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|58
1699581600000|2023-11-10 02:00:00|||||||||3
1699582200000|2023-11-10 02:10:00|||||||||233
1699582500000|2023-11-10 02:15:00|10508.5|10507|10509|10507.5|10509|10507.5|10508.5|10507|468
1699582800000|2023-11-10 02:20:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|166
1699583100000|2023-11-10 02:25:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10507.5|18
1699583400000|2023-11-10 02:30:00|||||||||6
1699583700000|2023-11-10 02:35:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|3
1699584000000|2023-11-10 02:40:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|2
1699584300000|2023-11-10 02:45:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|10
1699584900000|2023-11-10 02:55:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|21
1699585800000|2023-11-10 03:10:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10508|19
1699586100000|2023-11-10 03:15:00|||||||||22
1699587000000|2023-11-10 03:30:00|||||||||1
1699588200000|2023-11-10 03:50:00|||||||||6
1699588500000|2023-11-10 03:55:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|57
1699588800000|2023-11-10 04:00:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|32
1699592700000|2023-11-10 05:05:00|||||||||10
1699594200000|2023-11-10 05:30:00|||||||||1
1699594800000|2023-11-10 05:40:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|21
1699595700000|2023-11-10 05:55:00|||||||||33
1699596000000|2023-11-10 06:00:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|260
1699596300000|2023-11-10 06:05:00|||||||||5
1699596600000|2023-11-10 06:10:00|||||||||44
1699596900000|2023-11-10 06:15:00|||||||||50
1699597200000|2023-11-10 06:20:00|||||||||102
1699597500000|2023-11-10 06:25:00|||||||||44
1699598700000|2023-11-10 06:45:00|||||||||23
1699599000000|2023-11-10 06:50:00|||||||||43
1699599300000|2023-11-10 06:55:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|434
1699599600000|2023-11-10 07:00:00|10509|10507.5|10508|10506.5|10509|10507.5|10507.5|10506|2706
1699599900000|2023-11-10 07:05:00|10507.5|10506|10508|10506.5|10508|10506.5|10507|10505.5|2364
1699600200000|2023-11-10 07:10:00|10507.5|10506|10507.5|10506|10508|10506.5|10507.5|10506|800
1699600500000|2023-11-10 07:15:00|10508|10506.5|10507.5|10506|10508|10506.5|10507.5|10506|802
1699600800000|2023-11-10 07:20:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|598
1699601100000|2023-11-10 07:25:00|||||||||299
1699601400000|2023-11-10 07:30:00|10506.5|10505|10507|10505.5|10507|10505.5|10506|10504.5|3220
1699601700000|2023-11-10 07:35:00|10507.5|10506|10508|10506.5|10508|10506.5|10507.5|10506|1626
1699602000000|2023-11-10 07:40:00|10507.5|10506|10508|10506.5|10508|10506.5|10507.5|10506|842
1699602300000|2023-11-10 07:45:00|10508.5|10507|10507.5|10506|10508.5|10507|10507.5|10506|1524
1699602600000|2023-11-10 07:50:00|10508|10506.5|10507.5|10506|10508|10506.5|10507.5|10506|3104
1699602900000|2023-11-10 07:55:00|10508|10506.5|10508|10506.5|10508|10506.5|10507.5|10506|2331
1699603200000|2023-11-10 08:00:00|10507.5|10506|10507.5|10506|10508|10506.5|10507.5|10506|1329
1699603500000|2023-11-10 08:05:00|||||||||811
1699603800000|2023-11-10 08:10:00|10508|10506.5|10507.5|10506|10508|10506.5|10507.5|10506|2051
1699604100000|2023-11-10 08:15:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|1165
1699604400000|2023-11-10 08:20:00|||||||||2209
1699604700000|2023-11-10 08:25:00|10507.5|10506|10507|10505.5|10507.5|10506|10507|10505.5|2158
1699605000000|2023-11-10 08:30:00|10507.5|10506|10507|10505.5|10507.5|10506|10507|10505.5|2196
1699605300000|2023-11-10 08:35:00|||||||||876
1699605600000|2023-11-10 08:40:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|3541
1699605900000|2023-11-10 08:45:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|1910
1699606200000|2023-11-10 08:50:00|10507.5|10506|10507|10505.5|10507.5|10506|10507|10505.5|6887
1699606500000|2023-11-10 08:55:00|10506.5|10505|10506.5|10505|10506.5|10505|10506.5|10505|1594
1699606800000|2023-11-10 09:00:00|10506|10504.5|10506|10504.5|10506|10504.5|10505.5|10504|4180
1699607100000|2023-11-10 09:05:00|10505.5|10504|10504.5|10503|10505.5|10504|10504.5|10503|3554
1699607400000|2023-11-10 09:10:00|||||||||2326
1699607700000|2023-11-10 09:15:00|10505|10503.5|10505|10503.5|10505.5|10504|10505|10503.5|4828
1699608000000|2023-11-10 09:20:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|2918
1699608300000|2023-11-10 09:25:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|2324
1699608600000|2023-11-10 09:30:00|10504.5|10503|10505|10503.5|10505|10503.5|10504.5|10503|3583
1699608900000|2023-11-10 09:35:00|10504.5|10503|10504.5|10503|10505|10503.5|10504.5|10503|3524
1699609200000|2023-11-10 09:40:00|10505|10503.5|10504.5|10503|10505|10503.5|10504.5|10503|6439
1699609500000|2023-11-10 09:45:00|10505|10503.5|10505|10503.5|10505|10503.5|10504.5|10503|4580
1699609800000|2023-11-10 09:50:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|2222
1699610100000|2023-11-10 09:55:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|4150
1699610400000|2023-11-10 10:00:00|10503|10501.5|10503|10501.5|10503.5|10502|10503|10501.5|1780
1699610700000|2023-11-10 10:05:00|||||||||2267
1699611000000|2023-11-10 10:10:00|10503.5|10502|10504|10502.5|10504|10502.5|10503.5|10502|2596
1699611300000|2023-11-10 10:15:00|||||||||2844
1699611600000|2023-11-10 10:20:00|10503.5|10502|10504|10502.5|10504|10502.5|10503.5|10502|1533
1699611900000|2023-11-10 10:25:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|414
1699612200000|2023-11-10 10:30:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|1777
1699612500000|2023-11-10 10:35:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|959
1699612800000|2023-11-10 10:40:00|10502.5|10501|10502.5|10501|10502.5|10501|10502.5|10501|2439
1699613100000|2023-11-10 10:45:00|10502|10500.5|10502|10500.5|10502.5|10501|10502|10500.5|2200
1699613400000|2023-11-10 10:50:00|10502.5|10501|10502.5|10501|10502.5|10501|10502.5|10501|4710
1699613700000|2023-11-10 10:55:00|||||||||792
1699614000000|2023-11-10 11:00:00|10502|10500.5|10502|10500.5|10502|10500.5|10501.5|10500|878
1699614300000|2023-11-10 11:05:00|||||||||1837
1699614600000|2023-11-10 11:10:00|10501.5|10500|10501.5|10500|10501.5|10500|10501.5|10500|4500
1699614900000|2023-11-10 11:15:00|10502|10500.5|10502|10500.5|10502|10500.5|10501.5|10500|1911
1699615200000|2023-11-10 11:20:00|||||||||1169
1699615500000|2023-11-10 11:25:00|10501.5|10500|10501.5|10500|10501.5|10500|10501.5|10500|1431
1699615800000|2023-11-10 11:30:00|10501|10499.5|10501|10499.5|10501|10499.5|10501|10499.5|1317
1699616100000|2023-11-10 11:35:00|10501.5|10500|10501.5|10500|10501.5|10500|10501|10499.5|3542
1699616400000|2023-11-10 11:40:00|||||||||945
1699616700000|2023-11-10 11:45:00|10501|10499.5|10501.5|10500|10501.5|10500|10501|10499.5|2677
1699617000000|2023-11-10 11:50:00|||||||||70
1699617300000|2023-11-10 11:55:00|10502|10500.5|10502|10500.5|10502|10500.5|10501.5|10500|2498
1699617600000|2023-11-10 12:00:00|10501.5|10500|10501.5|10500|10501.5|10500|10501.5|10500|3428
1699617900000|2023-11-10 12:05:00|10502|10500.5|10502|10500.5|10502|10500.5|10502|10500.5|3229
1699618200000|2023-11-10 12:10:00|10502.5|10501|10502.5|10501|10502.5|10501|10502|10500.5|1505
1699618500000|2023-11-10 12:15:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|2597
1699618800000|2023-11-10 12:20:00|||||||||3326
1699619100000|2023-11-10 12:25:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|2783
1699619400000|2023-11-10 12:30:00|10502|10500.5|10502|10500.5|10502|10500.5|10502|10500.5|2602
1699619700000|2023-11-10 12:35:00|10502.5|10501|10503|10501.5|10503|10501.5|10502.5|10501|5424
1699620000000|2023-11-10 12:40:00|10502.5|10501|10502.5|10501|10502.5|10501|10502|10500.5|5068
1699620300000|2023-11-10 12:45:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|2043
1699620600000|2023-11-10 12:50:00|10502|10500.5|10502|10500.5|10502|10500.5|10502|10500.5|1384
1699620900000|2023-11-10 12:55:00|10502.5|10501|10503|10501.5|10503|10501.5|10502|10500.5|2055
1699621200000|2023-11-10 13:00:00|10502.5|10501|10502.5|10501|10503|10501.5|10502.5|10501|9179
1699621500000|2023-11-10 13:05:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|2907
1699621800000|2023-11-10 13:10:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|1150
1699622100000|2023-11-10 13:15:00|10503.5|10502|10503.5|10502|10503.5|10502|10503|10501.5|4001
1699622400000|2023-11-10 13:20:00|||||||||801
1699622700000|2023-11-10 13:25:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|718
1699623000000|2023-11-10 13:30:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|1636
1699623300000|2023-11-10 13:35:00|10504|10502.5|10504|10502.5|10504|10502.5|10503.5|10502|3050
1699623600000|2023-11-10 13:40:00|||||||||1735
1699623900000|2023-11-10 13:45:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|1616
1699624200000|2023-11-10 13:50:00|||||||||911
1699624500000|2023-11-10 13:55:00|10505|10503.5|10504.5|10503|10505|10503.5|10504.5|10503|2793
1699624800000|2023-11-10 14:00:00|||||||||5523
1699625100000|2023-11-10 14:05:00|10505|10503.5|10504.5|10503|10505|10503.5|10504.5|10503|4587
1699625400000|2023-11-10 14:10:00|10504|10502.5|10504.5|10503|10504.5|10503|10504|10502.5|3159
1699625700000|2023-11-10 14:15:00|10504|10502.5|10504|10502.5|10504.5|10503|10504|10502.5|2693
1699626000000|2023-11-10 14:20:00|10503.5|10502|10503.5|10502|10504|10502.5|10503.5|10502|3096
1699626300000|2023-11-10 14:25:00|10503|10501.5|10503.5|10502|10503.5|10502|10503|10501.5|3247
1699626600000|2023-11-10 14:30:00|10503|10501.5|10503|10501.5|10503.5|10502|10502.5|10501|2239
1699626900000|2023-11-10 14:35:00|10502.5|10501|10502.5|10501|10503|10501.5|10502.5|10501|1567
1699627200000|2023-11-10 14:40:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|1086
1699627500000|2023-11-10 14:45:00|||||||||1381
1699627800000|2023-11-10 14:50:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|793
1699628100000|2023-11-10 14:55:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|1907
1699628400000|2023-11-10 15:00:00|10502|10500.5|10501|10499.5|10502.5|10501|10501|10499.5|8178
1699628700000|2023-11-10 15:05:00|10501.5|10500|10501.5|10500|10502|10500.5|10501|10499.5|2693
1699629000000|2023-11-10 15:10:00|10501|10499.5|10501|10499.5|10501.5|10500|10501|10499.5|850
1699629300000|2023-11-10 15:15:00|10501.5|10500|10501|10499.5|10501.5|10500|10501|10499.5|7837
1699629600000|2023-11-10 15:20:00|10500.5|10499|10501.5|10500|10501.5|10500|10500.5|10499|5687
1699629900000|2023-11-10 15:25:00|10501|10499.5|10501.5|10500|10501.5|10500|10501|10499.5|4657
1699630200000|2023-11-10 15:30:00|10501|10499.5|10500.5|10499|10501|10499.5|10500.5|10499|4068
1699630500000|2023-11-10 15:35:00|10501|10499.5|10500.5|10499|10501|10499.5|10500.5|10499|1488
1699630800000|2023-11-10 15:40:00|||||||||1279
1699631100000|2023-11-10 15:45:00|||||||||750
1699631400000|2023-11-10 15:50:00|10500|10498.5|10500|10498.5|10500.5|10499|10500|10498.5|4850
1699631700000|2023-11-10 15:55:00|10500.5|10499|10501|10499.5|10501|10499.5|10500.5|10499|1652
1699632000000|2023-11-10 16:00:00|10501.5|10500|10501.5|10500|10501.5|10500|10501|10499.5|5556
1699632300000|2023-11-10 16:05:00|10501|10499.5|10501.5|10500|10501.5|10500|10501|10499.5|3703
1699632600000|2023-11-10 16:10:00|10502|10500.5|10502|10500.5|10502|10500.5|10502|10500.5|1550
1699632900000|2023-11-10 16:15:00|10501.5|10500|10501.5|10500|10501.5|10500|10501.5|10500|2827
1699633200000|2023-11-10 16:20:00|||||||||1228
1699633500000|2023-11-10 16:25:00|||||||||525
1699633800000|2023-11-10 16:30:00|10502|10500.5|10502|10500.5|10502|10500.5|10501.5|10500|2095
1699634100000|2023-11-10 16:35:00|10501.5|10500|10501.5|10500|10502|10500.5|10501.5|10500|1458
1699634400000|2023-11-10 16:40:00|10501|10499.5|10501|10499.5|10501.5|10500|10501|10499.5|4053
1699634700000|2023-11-10 16:45:00|10500.5|10499|10500|10498.5|10500.5|10499|10500|10498.5|2105
1699635000000|2023-11-10 16:50:00|10500.5|10499|10500.5|10499|10500.5|10499|10500.5|10499|334
1699635300000|2023-11-10 16:55:00|10501|10499.5|10500.5|10499|10501|10499.5|10500.5|10499|614
1699635600000|2023-11-10 17:00:00|10501|10499.5|10500.5|10499|10501|10499.5|10500.5|10499|397
1699635900000|2023-11-10 17:05:00|||||||||452
1699636200000|2023-11-10 17:10:00|10500|10498.5|10500|10498.5|10500.5|10499|10500|10498.5|1699
1699636500000|2023-11-10 17:15:00|||||||||327
1699636800000|2023-11-10 17:20:00|||||||||102
1699637100000|2023-11-10 17:25:00|10499.5|10498|10500|10498.5|10500|10498.5|10499.5|10498|1480
1699637400000|2023-11-10 17:30:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|70
1699637700000|2023-11-10 17:35:00|||||||||50
1699638000000|2023-11-10 17:40:00|10499|10497.5|10499|10497.5|10499.5|10498|10499|10497.5|310
1699638300000|2023-11-10 17:45:00|||||||||396
1699638600000|2023-11-10 17:50:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|1247
1699638900000|2023-11-10 17:55:00|||||||||196
1699639200000|2023-11-10 18:00:00|||||||||62
1699639500000|2023-11-10 18:05:00|||||||||197
1699639800000|2023-11-10 18:10:00|||||||||457
1699640100000|2023-11-10 18:15:00|||||||||14
1699640400000|2023-11-10 18:20:00|||||||||238
1699640700000|2023-11-10 18:25:00|||||||||72
1699641000000|2023-11-10 18:30:00|||||||||14
1699641300000|2023-11-10 18:35:00|||||||||11
1699641600000|2023-11-10 18:40:00|||||||||39
1699641900000|2023-11-10 18:45:00|||||||||436
1699642500000|2023-11-10 18:55:00|||||||||141
1699642800000|2023-11-10 19:00:00|||||||||1
1699643100000|2023-11-10 19:05:00|||||||||38
1699643400000|2023-11-10 19:10:00|||||||||10
1699643700000|2023-11-10 19:15:00|||||||||6
1699644000000|2023-11-10 19:20:00|||||||||37
1699644300000|2023-11-10 19:25:00|||||||||5
1699644600000|2023-11-10 19:30:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|405
1699644900000|2023-11-10 19:35:00|||||||||6
1699645200000|2023-11-10 19:40:00|||||||||15
1699645500000|2023-11-10 19:45:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|316
1699645800000|2023-11-10 19:50:00|||||||||148
1699646100000|2023-11-10 19:55:00|||||||||256
1699646400000|2023-11-10 20:00:00|||||||||42
1699646700000|2023-11-10 20:05:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|107
1699647000000|2023-11-10 20:10:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|17
1699647300000|2023-11-10 20:15:00|||||||||156
1699647600000|2023-11-10 20:20:00|||||||||28
1699647900000|2023-11-10 20:25:00|||||||||7
1699648200000|2023-11-10 20:30:00|||||||||616
1699648500000|2023-11-10 20:35:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|524
1699648800000|2023-11-10 20:40:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|208
1699649100000|2023-11-10 20:45:00|||||||||45
1699649400000|2023-11-10 20:50:00|10498.5|10497|10499|10497.5|10499|10497.5|10498.5|10497|404
1699649700000|2023-11-10 20:55:00|10499.5|10498|10500|10498|10500|10498.5|10499.5|10498|951
1699834500000|2023-11-13 00:15:00|10499|10497.5|10499.5|10498|10500|10498|10499|10497.5|183
1699834800000|2023-11-13 00:20:00|10500|10498.5|10500|10498.5|10500|10498.5|10499.5|10498|118
1699835100000|2023-11-13 00:25:00|||||||||78
1699835400000|2023-11-13 00:30:00|||||||||166
1699835700000|2023-11-13 00:35:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|14
1699836000000|2023-11-13 00:40:00|10500|10498.5|10500|10498.5|10500|10498.5|10499.5|10498|162
1699836300000|2023-11-13 00:45:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|6
1699836600000|2023-11-13 00:50:00|||||||||30
1699836900000|2023-11-13 00:55:00|||||||||1
1699837200000|2023-11-13 01:00:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|115
1699837500000|2023-11-13 01:05:00|10498.5|10497|10499|10497.5|10499|10497.5|10498.5|10497|78
1699837800000|2023-11-13 01:10:00||10497||10497.5||10497.5||10497|0
1699838100000|2023-11-13 01:15:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|67
1699838400000|2023-11-13 01:20:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|100
1699839000000|2023-11-13 01:30:00|10499|10497.5|10499|10497.5|10499|10497.5|10498.5|10497|267
1699839600000|2023-11-13 01:40:00|||||||||18
1699840500000|2023-11-13 01:55:00|||||||||13
1699841100000|2023-11-13 02:05:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|94
1699841400000|2023-11-13 02:10:00|10499|10497.5|10499.5|10498|10499.5|10498|10499|10497.5|470
1699841700000|2023-11-13 02:15:00|10499|10497.5|10499.5|10498|10499.5|10498|10499|10497.5|159
1699842000000|2023-11-13 02:20:00|10499|10497.5|10499|10497.5|10499.5|10498|10499|10497.5|1218
1699842300000|2023-11-13 02:25:00|||||||||6
1699843500000|2023-11-13 02:45:00|||||||||1
1699844400000|2023-11-13 03:00:00||10497||10497.5||10497.5||10497|143
1699844700000|2023-11-13 03:05:00|||||||||16
1699845300000|2023-11-13 03:15:00|||||||||2
1699846200000|2023-11-13 03:30:00|10499.5||10499||10499.5||10499||45
1699847100000|2023-11-13 03:45:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|47
1699848900000|2023-11-13 04:15:00|||||||||1
1699851300000|2023-11-13 04:55:00|||||||||321
1699852200000|2023-11-13 05:10:00|10500|10498.5|10500|10498.5|10500|10498.5|10500|10498.5|67
1699852500000|2023-11-13 05:15:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|324
1699853100000|2023-11-13 05:25:00|||||||||5
1699853400000|2023-11-13 05:30:00|10500|10498.5|10500|10498.5|10500|10498.5|10500|10498.5|11
1699853700000|2023-11-13 05:35:00|10499.5|10498|10499.5|10498|10500|10498|10499.5|10498|199
1699854000000|2023-11-13 05:40:00|||||||||1
1699854600000|2023-11-13 05:50:00|10500|10498.5|10499.5|10498|10500|10498.5|10499.5|10498|270
1699854900000|2023-11-13 05:55:00|10500|10498.5|10500|10498.5|10500|10498.5|10500|10498.5|64
1699855200000|2023-11-13 06:00:00|||||||||33
1699855500000|2023-11-13 06:05:00|||||||||10
1699856700000|2023-11-13 06:25:00|10500.5|10499|10500.5|10499|10500.5|10499|10500.5|10499|392
1699857600000|2023-11-13 06:40:00|10501|10499.5|10500.5|10499|10501|10499.5|10500.5|10499|243
1699857900000|2023-11-13 06:45:00|||||||||10
1699858200000|2023-11-13 06:50:00|||||||||32
1699858500000|2023-11-13 06:55:00|10500|10498.5|10500|10498.5|10500.5|10499|10500|10498.5|1249
1699858800000|2023-11-13 07:00:00|10499.5|10498|10500|10498.5|10500.5|10499|10499.5|10498|3273
1699859100000|2023-11-13 07:05:00|||||||||655
1699859400000|2023-11-13 07:10:00|10500.5|10499|10500.5|10499|10500.5|10499|10500.5|10499|679
1699859700000|2023-11-13 07:15:00|||||||||212
1699860000000|2023-11-13 07:20:00|10500|10498.5|10500.5|10499|10500.5|10499|10500|10498.5|835
1699860300000|2023-11-13 07:25:00|10500|10498.5|10500|10498.5|10500|10498.5|10500|10498.5|488
1699860600000|2023-11-13 07:30:00|10499.5|10498|10499.5|10498|10500|10498.5|10499.5|10498|1115
1699860900000|2023-11-13 07:35:00|10500|10498.5|10500|10498.5|10500|10498.5|10500|10498.5|1051
1699861200000|2023-11-13 07:40:00|10499.5|10498|10499.5|10498|10500|10498.5|10499.5|10498|2331
1699861500000|2023-11-13 07:45:00|10500|10498.5|10500|10498.5|10500.5|10499|10500|10498.5|4430
1699861800000|2023-11-13 07:50:00|10499.5|10498|10499.5|10498|10500|10498.5|10499.5|10498|1871
1699862100000|2023-11-13 07:55:00|||||||||290
1699862400000|2023-11-13 08:00:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|463
1699862700000|2023-11-13 08:05:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|2301
1699863000000|2023-11-13 08:10:00|||||||||2076
1699863300000|2023-11-13 08:15:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|2228
1699863600000|2023-11-13 08:20:00|||||||||129
1699863900000|2023-11-13 08:25:00|||||||||390
1699864200000|2023-11-13 08:30:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|1811
1699864500000|2023-11-13 08:35:00|||||||||1134
1699864800000|2023-11-13 08:40:00|||||||||400
1699865100000|2023-11-13 08:45:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|1877
1699865400000|2023-11-13 08:50:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|3229
1699865700000|2023-11-13 08:55:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|2568
1699866000000|2023-11-13 09:00:00|10496.5|10495|10496.5|10495|10497|10495.5|10496.5|10495|3823
1699866300000|2023-11-13 09:05:00|||||||||2770
1699866600000|2023-11-13 09:10:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|3997
1699866900000|2023-11-13 09:15:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|3695
1699867200000|2023-11-13 09:20:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|4818
1699867500000|2023-11-13 09:25:00|||||||||7597
1699867800000|2023-11-13 09:30:00|10496.5|10495|10496.5|10495|10497|10495.5|10496|10494.5|10500
1699868100000|2023-11-13 09:35:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|2878
1699868400000|2023-11-13 09:40:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|7098
1699868700000|2023-11-13 09:45:00|||||||||2416
1699869000000|2023-11-13 09:50:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|2238
1699869300000|2023-11-13 09:55:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|2704
1699869600000|2023-11-13 10:00:00|10497.5|10496|10497|10495.5|10498|10496.5|10497|10495.5|6724
1699869900000|2023-11-13 10:05:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|3184
1699870200000|2023-11-13 10:10:00|10496.5|10495|10496.5|10495|10497|10495.5|10496.5|10495|2608
1699870500000|2023-11-13 10:15:00|||||||||2411
1699870800000|2023-11-13 10:20:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|1655
1699871100000|2023-11-13 10:25:00|10497.5|10496|10497|10495.5|10497.5|10496|10496.5|10495|4099
1699871400000|2023-11-13 10:30:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|1467
1699871700000|2023-11-13 10:35:00|10497|10495.5|10497|10495.5|10497.5|10496|10496.5|10495|2270
1699872000000|2023-11-13 10:40:00|||||||||2193
1699872300000|2023-11-13 10:45:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|2068
1699872600000|2023-11-13 10:50:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|1646
1699872900000|2023-11-13 10:55:00|10496.5|10495|10497|10495.5|10497|10495.5|10496|10494.5|3333
1699873200000|2023-11-13 11:00:00|||||||||435
1699873500000|2023-11-13 11:05:00|||||||||3302
1699873800000|2023-11-13 11:10:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|338
1699874100000|2023-11-13 11:15:00|||||||||1081
1699874400000|2023-11-13 11:20:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|142
1699874700000|2023-11-13 11:25:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|3735
1699875000000|2023-11-13 11:30:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|1716
1699875300000|2023-11-13 11:35:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|708
1699875600000|2023-11-13 11:40:00|||||||||3838
1699875900000|2023-11-13 11:45:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|11136
1699876200000|2023-11-13 11:50:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|2707
1699876500000|2023-11-13 11:55:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|1942
1699876800000|2023-11-13 12:00:00|||||||||703
1699877100000|2023-11-13 12:05:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|1042
1699877400000|2023-11-13 12:10:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|3776
1699877700000|2023-11-13 12:15:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|899
1699878000000|2023-11-13 12:20:00|||||||||1570
1699878300000|2023-11-13 12:25:00|10499|10497.5|10499.5|10498|10499.5|10498|10499|10497.5|3424
1699878600000|2023-11-13 12:30:00|10500|10498.5|10499.5|10498|10500|10498.5|10499.5|10498|2194
1699878900000|2023-11-13 12:35:00|10500|10498.5|10500|10498.5|10500|10498.5|10499.5|10498|3921
1699879200000|2023-11-13 12:40:00|||||||||673
1699879500000|2023-11-13 12:45:00|||||||||174
1699879800000|2023-11-13 12:50:00|||||||||1079
1699880100000|2023-11-13 12:55:00|||||||||717
1699880400000|2023-11-13 13:00:00|||||||||1735
1699880700000|2023-11-13 13:05:00|10499.5|10498|10500|10498.5|10500|10498.5|10499.5|10498|4039
1699881000000|2023-11-13 13:10:00|10499.5|10498|10499.5|10498|10500|10498.5|10499.5|10498|8352
1699881300000|2023-11-13 13:15:00|10499|10497.5|10500|10498.5|10500|10498.5|10499|10497.5|3507
1699881600000|2023-11-13 13:20:00|10499.5|10498|10499.5|10498|10500|10498.5|10499.5|10498|5682
1699881900000|2023-11-13 13:25:00|10499|10497.5|10499.5|10498|10499.5|10498|10499|10497.5|592
1699882200000|2023-11-13 13:30:00|10500|10498.5|10500|10498.5|10500.5|10499|10500|10498.5|3940
1699882500000|2023-11-13 13:35:00|10499.5|10498|10498.5|10497|10499.5|10498|10498.5|10497|5665
1699882800000|2023-11-13 13:40:00|10498|10496.5|10497.5|10496|10498.5|10497|10497.5|10496|6588
1699883100000|2023-11-13 13:45:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|1258
1699883400000|2023-11-13 13:50:00|10497.5|10496|10497|10495.5|10498|10496.5|10497|10495.5|3119
1699883700000|2023-11-13 13:55:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|3418
1699884000000|2023-11-13 14:00:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|1994
1699884300000|2023-11-13 14:05:00|10497|10495.5|10496|10494.5|10497|10495.5|10496|10494.5|11066
1699884600000|2023-11-13 14:10:00|10496.5|10495|10496.5|10495|10496.5|10495|10496|10494.5|1068
1699884900000|2023-11-13 14:15:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|835
1699885200000|2023-11-13 14:20:00|||||||||1269
1699885500000|2023-11-13 14:25:00|10497.5|10495|10497|10495.5|10497.5|10495.5|10496.5|10495|6118
1699885800000|2023-11-13 14:30:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|1995
1699886100000|2023-11-13 14:35:00|10496.5|10495|10496.5|10495|10497|10495.5|10496.5|10495|7348
1699886400000|2023-11-13 14:40:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|4243
1699886700000|2023-11-13 14:45:00|10496.5|10495|10495.5|10494|10496.5|10495|10495.5|10494|895
1699887000000|2023-11-13 14:50:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|2115
1699887300000|2023-11-13 14:55:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|2656
1699887600000|2023-11-13 15:00:00|10495.5|10494|10495.5|10494|10496|10494.5|10495|10493.5|4410
1699887900000|2023-11-13 15:05:00|||||||||958
1699888200000|2023-11-13 15:10:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|2762
1699888500000|2023-11-13 15:15:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|271
1699888800000|2023-11-13 15:20:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|1000
1699889100000|2023-11-13 15:25:00|||||||||948
1699889400000|2023-11-13 15:30:00|||||||||1738
1699889700000|2023-11-13 15:35:00|||||||||2143
1699890000000|2023-11-13 15:40:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|3177
1699890300000|2023-11-13 15:45:00|||||||||2183
1699890600000|2023-11-13 15:50:00|||||||||913
1699890900000|2023-11-13 15:55:00|||||||||718
1699891200000|2023-11-13 16:00:00|||||||||302
1699891500000|2023-11-13 16:05:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|5397
1699891800000|2023-11-13 16:10:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|1751
1699892100000|2023-11-13 16:15:00|||||||||2291
1699892400000|2023-11-13 16:20:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|1459
1699892700000|2023-11-13 16:25:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|413
1699893000000|2023-11-13 16:30:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|2106
1699893300000|2023-11-13 16:35:00|||||||||1802
1699893600000|2023-11-13 16:40:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|460
1699893900000|2023-11-13 16:45:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|1213
1699894200000|2023-11-13 16:50:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|389
1699894500000|2023-11-13 16:55:00|||||||||411
1699894800000|2023-11-13 17:00:00|||||||||186
1699895100000|2023-11-13 17:05:00|||||||||500
1699895400000|2023-11-13 17:10:00|||||||||836
1699895700000|2023-11-13 17:15:00|||||||||55
1699896000000|2023-11-13 17:20:00|||||||||720
1699896300000|2023-11-13 17:25:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|1021
1699896600000|2023-11-13 17:30:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|78
1699896900000|2023-11-13 17:35:00|||||||||61
1699897200000|2023-11-13 17:40:00|||||||||1110
1699897500000|2023-11-13 17:45:00|||||||||112
1699897800000|2023-11-13 17:50:00|||||||||538
1699898100000|2023-11-13 17:55:00|||||||||290
1699898400000|2023-11-13 18:00:00|||||||||1
1699898700000|2023-11-13 18:05:00|||||||||3
1699899000000|2023-11-13 18:10:00|||||||||90
1699899300000|2023-11-13 18:15:00|||||||||701
1699899600000|2023-11-13 18:20:00|||||||||354
1699899900000|2023-11-13 18:25:00|||||||||25
1699900200000|2023-11-13 18:30:00|||||||||105
1699900500000|2023-11-13 18:35:00|||||||||102
1699900800000|2023-11-13 18:40:00|||||||||441
1699901100000|2023-11-13 18:45:00|||||||||200
1699901400000|2023-11-13 18:50:00|||||||||121
1699902300000|2023-11-13 19:05:00|||||||||279
1699902600000|2023-11-13 19:10:00|||||||||19
1699902900000|2023-11-13 19:15:00|||||||||42
1699903800000|2023-11-13 19:30:00|||||||||14
1699904400000|2023-11-13 19:40:00|||||||||323
1699904700000|2023-11-13 19:45:00|||||||||7
1699905000000|2023-11-13 19:50:00|||||||||174
1699905300000|2023-11-13 19:55:00|||||||||49
1699905600000|2023-11-13 20:00:00|||||||||71
1699905900000|2023-11-13 20:05:00|||||||||1
1699906200000|2023-11-13 20:10:00|||||||||2
1699906800000|2023-11-13 20:20:00|||||||||1
1699907100000|2023-11-13 20:25:00|||||||||1
1699907400000|2023-11-13 20:30:00|||||||||2
1699907700000|2023-11-13 20:35:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|1674
1699908000000|2023-11-13 20:40:00|||||||||10
1699908300000|2023-11-13 20:45:00|||||||||15
1699908600000|2023-11-13 20:50:00|||||||||93
1699908900000|2023-11-13 20:55:00|||||||||593
1699920900000|2023-11-14 00:15:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|102
1699921200000|2023-11-14 00:20:00|||||||||43
1699921500000|2023-11-14 00:25:00|||||||||18
1699921800000|2023-11-14 00:30:00|||||||||7
1699922100000|2023-11-14 00:35:00|||||||||2
1699923600000|2023-11-14 01:00:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|323
1699923900000|2023-11-14 01:05:00|||||||||35
1699924200000|2023-11-14 01:10:00||10495||10495.5||10495.5||10495|91
1699924500000|2023-11-14 01:15:00|||||||||33
1699924800000|2023-11-14 01:20:00|||||||||1
1699925100000|2023-11-14 01:25:00|||||||||5
1699925400000|2023-11-14 01:30:00|||||||||4
1699925700000|2023-11-14 01:35:00|||||||||5
1699926000000|2023-11-14 01:40:00|||||||||4
1699926300000|2023-11-14 01:45:00|||||||||4
1699926600000|2023-11-14 01:50:00|||||||||47
1699926900000|2023-11-14 01:55:00|||||||||1
1699927200000|2023-11-14 02:00:00|||||||||4
1699927500000|2023-11-14 02:05:00|||||||||4
1699927800000|2023-11-14 02:10:00|||||||||5
1699928100000|2023-11-14 02:15:00|||||||||18
1699928400000|2023-11-14 02:20:00|||||||||6
1699928700000|2023-11-14 02:25:00|||||||||1
1699929000000|2023-11-14 02:30:00|||||||||2
1699929300000|2023-11-14 02:35:00|||||||||3
1699929600000|2023-11-14 02:40:00|||||||||5
1699929900000|2023-11-14 02:45:00|||||||||2
1699930200000|2023-11-14 02:50:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|254
1699930500000|2023-11-14 02:55:00|||||||||1
1699930800000|2023-11-14 03:00:00|||||||||3
1699931100000|2023-11-14 03:05:00|||||||||2
1699931400000|2023-11-14 03:10:00|||||||||3
1699931700000|2023-11-14 03:15:00|||||||||2
1699932000000|2023-11-14 03:20:00|||||||||2
1699932300000|2023-11-14 03:25:00|||||||||1
1699932600000|2023-11-14 03:30:00|||||||||3
1699932900000|2023-11-14 03:35:00|||||||||3
1699933200000|2023-11-14 03:40:00|||||||||161
1699933500000|2023-11-14 03:45:00|||||||||3
1699933800000|2023-11-14 03:50:00|||||||||2
1699934100000|2023-11-14 03:55:00|||||||||2
1699934400000|2023-11-14 04:00:00|||||||||3
1699934700000|2023-11-14 04:05:00|||||||||204
1699935000000|2023-11-14 04:10:00|||||||||503
1699935300000|2023-11-14 04:15:00|||||||||3
1699935600000|2023-11-14 04:20:00|||||||||5
1699935900000|2023-11-14 04:25:00|||||||||5
1699936200000|2023-11-14 04:30:00|||||||||3
1699936500000|2023-11-14 04:35:00|||||||||3
1699936800000|2023-11-14 04:40:00|||||||||3
1699937100000|2023-11-14 04:45:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|392
1699937400000|2023-11-14 04:50:00|||||||||10
1699938000000|2023-11-14 05:00:00|||||||||68
1699938300000|2023-11-14 05:05:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|22
1699939200000|2023-11-14 05:20:00|||||||||1
1699939500000|2023-11-14 05:25:00|||||||||1
1699939800000|2023-11-14 05:30:00|||||||||3
1699940100000|2023-11-14 05:35:00|||||||||3
1699940400000|2023-11-14 05:40:00|||||||||2
1699940700000|2023-11-14 05:45:00|||||||||3
1699941300000|2023-11-14 05:55:00|||||||||1
1699941600000|2023-11-14 06:00:00|||||||||3
1699941900000|2023-11-14 06:05:00|||||||||3
1699942200000|2023-11-14 06:10:00|||||||||2
1699942500000|2023-11-14 06:15:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|9
1699942800000|2023-11-14 06:20:00||10495.5||10496||10496||10495.5|85
1699943700000|2023-11-14 06:35:00|||||||||2
1699944000000|2023-11-14 06:40:00|||||||||2
1699944300000|2023-11-14 06:45:00|||||||||2
1699944600000|2023-11-14 06:50:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|167
1699944900000|2023-11-14 06:55:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|475
1699945200000|2023-11-14 07:00:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|2644
1699945500000|2023-11-14 07:05:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|705
1699945800000|2023-11-14 07:10:00|||||||||150
1699946100000|2023-11-14 07:15:00|10496.5|10495|10496.5|10495|10496.5|10495|10496|10494.5|1644
1699946400000|2023-11-14 07:20:00|||||||||404
1699946700000|2023-11-14 07:25:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|279
1699947000000|2023-11-14 07:30:00|||||||||169
1699947300000|2023-11-14 07:35:00|||||||||494
1699947600000|2023-11-14 07:40:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|3847
1699947900000|2023-11-14 07:45:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|323
1699948200000|2023-11-14 07:50:00|10496.5|10495|10496.5|10495|10496.5|10495.5|10496.5|10495|1547
1699948500000|2023-11-14 07:55:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|1155
1699948800000|2023-11-14 08:00:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|1927
1699949100000|2023-11-14 08:05:00|||||||||1236
1699949400000|2023-11-14 08:10:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|5656
1699949700000|2023-11-14 08:15:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|2422
1699950000000|2023-11-14 08:20:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|2007
1699950300000|2023-11-14 08:25:00|||||||||3407
1699950600000|2023-11-14 08:30:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|785
1699950900000|2023-11-14 08:35:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|2802
1699951200000|2023-11-14 08:40:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|2772
1699951500000|2023-11-14 08:45:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|3124
1699951800000|2023-11-14 08:50:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|2715
1699952100000|2023-11-14 08:55:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|1309
1699952400000|2023-11-14 09:00:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|5691
1699952700000|2023-11-14 09:05:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|2065
1699953000000|2023-11-14 09:10:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|5395
1699953300000|2023-11-14 09:15:00|10498.5|10497|10498.5|10497|10498.5|10497|10498|10496.5|4215
1699953600000|2023-11-14 09:20:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|1647
1699953900000|2023-11-14 09:25:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|3712
1699954200000|2023-11-14 09:30:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|2148
1699954500000|2023-11-14 09:35:00|||||||||3588
1699954800000|2023-11-14 09:40:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|5357
1699955100000|2023-11-14 09:45:00|||||||||2487
1699955400000|2023-11-14 09:50:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|17703
1699955700000|2023-11-14 09:55:00|10497.5|10496|10497|10495.5|10497.5|10496|10496.5|10495|7499
1699956000000|2023-11-14 10:00:00|10496.5|10495|10496.5|10495|10497|10495.5|10496|10494.5|4496
1699956300000|2023-11-14 10:05:00|||||||||3901
1699956600000|2023-11-14 10:10:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|11681
1699956900000|2023-11-14 10:15:00|||||||||1352
1699957200000|2023-11-14 10:20:00|||||||||1686
1699957500000|2023-11-14 10:25:00|||||||||3558
1699957800000|2023-11-14 10:30:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|14282
1699958100000|2023-11-14 10:35:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|6441
1699958400000|2023-11-14 10:40:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|7288
1699958700000|2023-11-14 10:45:00|10495.5|10494|10495.5|10494|10496|10494.5|10495.5|10494|4271
1699959000000|2023-11-14 10:50:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|4618
1699959300000|2023-11-14 10:55:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|2757
1699959600000|2023-11-14 11:00:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|821
1699959900000|2023-11-14 11:05:00|||||||||1003
1699960200000|2023-11-14 11:10:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|2149
1699960500000|2023-11-14 11:15:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|3712
1699960800000|2023-11-14 11:20:00|10495.5|10494|10495.5|10494|10496|10494.5|10495.5|10494|3658
1699961100000|2023-11-14 11:25:00|10495|10493.5|10495|10493.5|10495.5|10494|10495|10493.5|2288
1699961400000|2023-11-14 11:30:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|250
1699961700000|2023-11-14 11:35:00|||||||||1276
1699962000000|2023-11-14 11:40:00|||||||||882
1699962300000|2023-11-14 11:45:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|5754
1699962600000|2023-11-14 11:50:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|3522
1699962900000|2023-11-14 11:55:00|||||||||940
1699963200000|2023-11-14 12:00:00|10495|10493.5|10495|10493.5|10495.5|10494|10495|10493.5|5489
1699963500000|2023-11-14 12:05:00|||||||||291
1699963800000|2023-11-14 12:10:00|||||||||2172
1699964100000|2023-11-14 12:15:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|649
1699964400000|2023-11-14 12:20:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|4094
1699964700000|2023-11-14 12:25:00|||||||||1724
1699965000000|2023-11-14 12:30:00|||||||||840
1699965300000|2023-11-14 12:35:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|2028
1699965600000|2023-11-14 12:40:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|1411
1699965900000|2023-11-14 12:45:00|||||||||1357
1699966200000|2023-11-14 12:50:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|713
1699966500000|2023-11-14 12:55:00|||||||||1015
1699966800000|2023-11-14 13:00:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|896
1699967100000|2023-11-14 13:05:00|||||||||753
1699967400000|2023-11-14 13:10:00|10494|10492.5|10493.5|10492|10494.5|10493|10493.5|10492|4963
1699967700000|2023-11-14 13:15:00|10494|10492.5|10494|10492.5|10494|10492.5|10493.5|10492|5980
1699968000000|2023-11-14 13:20:00|10494.5|10493|10494|10492.5|10494.5|10493|10493.5|10492|5496
1699968300000|2023-11-14 13:25:00|10494.5|10493|10494|10492.5|10495.5|10494|10494|10492.5|4258
1699968600000|2023-11-14 13:30:00|10494.5|10492|10502.5|10501|10505.5|10504|10494|10492|16883
1699968900000|2023-11-14 13:35:00|10503|10501.5|10505|10503.5|10505|10503.5|10503|10501.5|11554
1699969200000|2023-11-14 13:40:00|10504.5|10503|10506.5|10505|10506.5|10505|10504.5|10503|13708
1699969500000|2023-11-14 13:45:00|10506|10504.5|10506.5|10505|10507|10505.5|10505.5|10504|6870
1699969800000|2023-11-14 13:50:00|10506|10504.5|10506.5|10505|10507|10505.5|10505|10503.5|9890
1699970100000|2023-11-14 13:55:00|10506|10504.5|10506|10504.5|10507.5|10506|10506|10504.5|2845
1699970400000|2023-11-14 14:00:00|10506.5|10505|10508|10506.5|10508|10506.5|10506|10504.5|4087
1699970700000|2023-11-14 14:05:00|10507.5|10506|10510.5|10509|10510.5|10509|10507.5|10506|8316
1699971000000|2023-11-14 14:10:00|10510|10508.5|10509.5|10508|10510.5|10509|10509|10507.5|5038
1699971300000|2023-11-14 14:15:00|10510|10508.5|10509|10507.5|10510|10508.5|10508.5|10507|2780
1699971600000|2023-11-14 14:20:00|10509.5|10508|10511|10509.5|10511|10509.5|10509|10507.5|4176
1699971900000|2023-11-14 14:25:00|10511.5|10510|10511|10509.5|10511.5|10510|10510.5|10509|4380
1699972200000|2023-11-14 14:30:00|10510.5|10509|10512|10510.5|10512.5|10511|10510.5|10509|3759
1699972500000|2023-11-14 14:35:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|7370
1699972800000|2023-11-14 14:40:00|10511.5|10510|10510.5|10509|10512|10510.5|10510.5|10509|5752
1699973100000|2023-11-14 14:45:00|10511|10509.5|10510|10508.5|10511|10509.5|10510|10508.5|5101
1699973400000|2023-11-14 14:50:00|10509.5|10508|10509.5|10508|10510|10508.5|10509|10507.5|5729
1699973700000|2023-11-14 14:55:00|10509|10507.5|10509|10507.5|10509.5|10508|10509|10507.5|6149
1699974000000|2023-11-14 15:00:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|2988
1699974300000|2023-11-14 15:05:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|9245
1699974600000|2023-11-14 15:10:00|10510|10508.5|10510|10508.5|10510|10508.5|10509.5|10508|3634
1699974900000|2023-11-14 15:15:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10507.5|2328
1699975200000|2023-11-14 15:20:00|10510|10508.5|10510|10508.5|10510|10508.5|10509.5|10508|2018
1699975500000|2023-11-14 15:25:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|1825
1699975800000|2023-11-14 15:30:00|10509.5|10508|10509.5|10508|10509.5|10508.5|10509.5|10508|1597
1699976100000|2023-11-14 15:35:00|10510|10508.5|10511|10509.5|10511|10509.5|10509.5|10508|4127
1699976400000|2023-11-14 15:40:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|8369
1699976700000|2023-11-14 15:45:00|10511.5|10510|10510.5|10509|10511.5|10510|10510.5|10509|4970
1699977000000|2023-11-14 15:50:00|10510|10508.5|10511|10509.5|10511|10509.5|10510|10508.5|3881
1699977300000|2023-11-14 15:55:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|4635
1699977600000|2023-11-14 16:00:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|877
1699977900000|2023-11-14 16:05:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|3093
1699978200000|2023-11-14 16:10:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|4579
1699978500000|2023-11-14 16:15:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|7609
1699978800000|2023-11-14 16:20:00|10512.5|10511|10512.5|10511|10513|10511.5|10512.5|10511|6376
1699979100000|2023-11-14 16:25:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511|4028
1699979400000|2023-11-14 16:30:00|10513.5|10512|10513|10511.5|10513.5|10512|10513|10511.5|6167
1699979700000|2023-11-14 16:35:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|2639
1699980000000|2023-11-14 16:40:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|2236
1699980300000|2023-11-14 16:45:00|||||||||699
1699980600000|2023-11-14 16:50:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|1303
1699980900000|2023-11-14 16:55:00|||||||||861
1699981200000|2023-11-14 17:00:00|||||||||1617
1699981500000|2023-11-14 17:05:00|||||||||108
1699981800000|2023-11-14 17:10:00|10512.5|10511|10513|10511.5|10513|10511.5|10512.5|10511|1479
1699982100000|2023-11-14 17:15:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|141
1699982400000|2023-11-14 17:20:00|||||||||216
1699982700000|2023-11-14 17:25:00|||||||||32
1699983000000|2023-11-14 17:30:00|||||||||1
1699983300000|2023-11-14 17:35:00|||||||||200
1699983600000|2023-11-14 17:40:00|||||||||145
1699983900000|2023-11-14 17:45:00|||||||||699
1699984200000|2023-11-14 17:50:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511|800
1699984500000|2023-11-14 17:55:00|||||||||1091
1699984800000|2023-11-14 18:00:00|||||||||38
1699985100000|2023-11-14 18:05:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|231
1699985400000|2023-11-14 18:10:00|||||||||130
1699985700000|2023-11-14 18:15:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|172
1699986000000|2023-11-14 18:20:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|242
1699986300000|2023-11-14 18:25:00|||||||||57
1699986600000|2023-11-14 18:30:00|||||||||501
1699986900000|2023-11-14 18:35:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|512
1699987200000|2023-11-14 18:40:00|||||||||61
1699987500000|2023-11-14 18:45:00|||||||||101
1699987800000|2023-11-14 18:50:00|||||||||693
1699988100000|2023-11-14 18:55:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|719
1699988400000|2023-11-14 19:00:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|59
1699988700000|2023-11-14 19:05:00|||||||||23
1699989000000|2023-11-14 19:10:00|||||||||36
1699989300000|2023-11-14 19:15:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|663
1699989600000|2023-11-14 19:20:00|||||||||49
1699989900000|2023-11-14 19:25:00|||||||||1586
1699990200000|2023-11-14 19:30:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|246
1699990500000|2023-11-14 19:35:00|||||||||1
1699990800000|2023-11-14 19:40:00|10515|10513.5|10515|10513.5|10515|10513.5|10514.5|10513|1734
1699991100000|2023-11-14 19:45:00|10514.5|10513|10514.5|10513|10515|10513.5|10514.5|10513|264
1699991400000|2023-11-14 19:50:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|152
1699991700000|2023-11-14 19:55:00|10514.5|10513|10515|10513.5|10515|10513.5|10514.5|10513|378
1699992000000|2023-11-14 20:00:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|60
1699992300000|2023-11-14 20:05:00|10515|10513.5|10515|10513.5|10515|10513.5|10514.5|10513|221
1699992600000|2023-11-14 20:10:00|||||||||24
1699992900000|2023-11-14 20:15:00|||||||||4
1699993200000|2023-11-14 20:20:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10513.5|133
1699993500000|2023-11-14 20:25:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|143
1699993800000|2023-11-14 20:30:00|||||||||137
1699994100000|2023-11-14 20:35:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|73
1699994400000|2023-11-14 20:40:00||10513.5||10514||10514||10513.5|0
1699994700000|2023-11-14 20:45:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|234
1699995000000|2023-11-14 20:50:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|436
1699995300000|2023-11-14 20:55:00|10515.5||10515||10515.5||10515||418
1700007300000|2023-11-15 00:15:00|10514.5|10513|10515|10513.5|10515|10513.5|10514.5|10513|372
1700007600000|2023-11-15 00:20:00|10514.5|10513|10514.5|10513|10515|10513|10514.5|10512.5|237
1700007900000|2023-11-15 00:25:00|||||||||128
1700008200000|2023-11-15 00:30:00|||||||||35
1700008500000|2023-11-15 00:35:00||10512.5||10513||10513||10512.5|37
1700008800000|2023-11-15 00:40:00||10512.5||10513||10513||10512.5|4
1700009100000|2023-11-15 00:45:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|6
1700009400000|2023-11-15 00:50:00|||||||||200
1700009700000|2023-11-15 00:55:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|17
1700010000000|2023-11-15 01:00:00|10514|10512.5|10514|10512.5|10514.5|10513|10514|10512.5|37
1700010300000|2023-11-15 01:05:00|||||||||32
1700010600000|2023-11-15 01:10:00|10514.5|10513|10514.5|10513|10514.5|10513|10514|10512.5|114
1700010900000|2023-11-15 01:15:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|111
1700011200000|2023-11-15 01:20:00|||||||||2
1700011500000|2023-11-15 01:25:00|10514|10512.5|10514.5|10513|10514.5|10513|10514|10512.5|57
1700011800000|2023-11-15 01:30:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|164
1700012100000|2023-11-15 01:35:00|10513.5|10512|10514|10512.5|10514|10512.5|10513.5|10512|61
1700012400000|2023-11-15 01:40:00|10514.5|10513|10515|10513.5|10515|10513.5|10514.5|10513|124
1700012700000|2023-11-15 01:45:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|42
1700013000000|2023-11-15 01:50:00|10515|10513.5|10515|10513.5|10515.5|10514|10515|10513.5|159
1700013300000|2023-11-15 01:55:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|29
1700013600000|2023-11-15 02:00:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|52
1700013900000|2023-11-15 02:05:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|73
1700014500000|2023-11-15 02:15:00|||||||||4
1700014800000|2023-11-15 02:20:00|||||||||66
1700015400000|2023-11-15 02:30:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|49
1700016600000|2023-11-15 02:50:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|65
1700017200000|2023-11-15 03:00:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10513.5|6
1700018100000|2023-11-15 03:15:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|94
1700018700000|2023-11-15 03:25:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|27
1700019000000|2023-11-15 03:30:00|10514.5|10513|10514.5|10513|10515|10513.5|10514.5|10513|292
1700019300000|2023-11-15 03:35:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|32
1700019600000|2023-11-15 03:40:00|||||||||101
1700019900000|2023-11-15 03:45:00|||||||||20
1700020200000|2023-11-15 03:50:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|202
1700021100000|2023-11-15 04:05:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|297
1700021400000|2023-11-15 04:10:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|301
1700022000000|2023-11-15 04:20:00|||||||||1
1700022600000|2023-11-15 04:30:00|||||||||1
1700022900000|2023-11-15 04:35:00|||||||||2
1700023200000|2023-11-15 04:40:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|229
1700023500000|2023-11-15 04:45:00|||||||||5
1700023800000|2023-11-15 04:50:00|||||||||26
1700024400000|2023-11-15 05:00:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|922
1700025000000|2023-11-15 05:10:00|10515|10513.5|10515|10513.5|10515.5|10513.5|10515|10513.5|53
1700026500000|2023-11-15 05:35:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|435
1700028900000|2023-11-15 06:15:00|||||||||391
1700029800000|2023-11-15 06:30:00|10514|10512.5|10514|10512.5|10514.5|10512.5|10514|10512.5|388
1700030400000|2023-11-15 06:40:00|||||||||301
1700030700000|2023-11-15 06:45:00|10513.5|10512|10512.5|10511|10513.5|10512|10512.5|10511|1147
1700031000000|2023-11-15 06:50:00|10513|10511.5|10513|10511.5|10513.5|10511.5|10512.5|10511|888
1700031300000|2023-11-15 06:55:00|10513.5|10512|10513|10511.5|10513.5|10512|10513|10511.5|1173
1700031600000|2023-11-15 07:00:00|10513.5|10512|10514|10512.5|10516|10514.5|10513|10511|3717
1700031900000|2023-11-15 07:05:00|10513.5|10512|10513|10511.5|10514|10512.5|10513|10511.5|3156
1700032200000|2023-11-15 07:10:00|10513.5|10512|10513|10511.5|10513.5|10512|10513|10511.5|2311
1700032500000|2023-11-15 07:15:00|10513.5|10512|10513|10511.5|10513.5|10512|10513|10511.5|1129
1700032800000|2023-11-15 07:20:00|10512.5|10511|10513|10511.5|10513|10511.5|10512.5|10511|1237
1700033100000|2023-11-15 07:25:00|10513.5|10512|10513.5|10512|10513.5|10512|10513|10511.5|1159
1700033400000|2023-11-15 07:30:00|10514|10512.5|10513|10511.5|10514|10512.5|10512.5|10511|2610
1700033700000|2023-11-15 07:35:00|10513.5|10512|10513.5|10512|10514|10512.5|10513|10511.5|2168
1700034000000|2023-11-15 07:40:00|10513|10511.5|10512.5|10511|10513|10511.5|10512.5|10511|3396
1700034300000|2023-11-15 07:45:00|10513|10511.5|10513|10511.5|10513.5|10512|10512.5|10511|3839
1700034600000|2023-11-15 07:50:00|10512.5|10511|10512.5|10511|10512.5|10511|10512|10510.5|3641
1700034900000|2023-11-15 07:55:00|10512|10510.5|10512|10510.5|10512.5|10511|10511.5|10510|3311
1700035200000|2023-11-15 08:00:00|10512.5|10511|10512.5|10511|10513|10511.5|10512|10510.5|2946
1700035500000|2023-11-15 08:05:00|10513|10511.5|10512|10510.5|10513|10511.5|10512|10510.5|4431
1700035800000|2023-11-15 08:10:00|10512.5|10511|10512|10510.5|10512.5|10511|10511|10509.5|1572
1700036100000|2023-11-15 08:15:00|10511.5|10510|10511.5|10510|10512|10510.5|10511.5|10510|2332
1700036400000|2023-11-15 08:20:00|10512|10510.5|10512|10510.5|10512|10510.5|10511.5|10510|1539
1700036700000|2023-11-15 08:25:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|3697
1700037000000|2023-11-15 08:30:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|299
1700037300000|2023-11-15 08:35:00|||||||||2211
1700037600000|2023-11-15 08:40:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|2808
1700037900000|2023-11-15 08:45:00|10514|10512.5|10513.5|10512|10514|10512.5|10513|10511.5|9456
1700038200000|2023-11-15 08:50:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|7501
1700038500000|2023-11-15 08:55:00|10513|10511.5|10513|10511.5|10513.5|10512|10513|10511.5|3189
1700038800000|2023-11-15 09:00:00|10513.5|10512|10513.5|10512|10513.5|10512|10513|10511.5|3927
1700039100000|2023-11-15 09:05:00|10514|10512.5|10514.5|10513|10514.5|10513|10514|10512.5|7068
1700039400000|2023-11-15 09:10:00|10514|10512.5|10514|10512.5|10514|10512.5|10513.5|10512|6657
1700039700000|2023-11-15 09:15:00|10513.5|10512|10514|10512.5|10514|10512.5|10513.5|10512|5357
1700040000000|2023-11-15 09:20:00|||||||||5421
1700040300000|2023-11-15 09:25:00|10513.5|10512|10513.5|10512|10513.5|10512|10513|10511.5|9160
1700040600000|2023-11-15 09:30:00|10514|10512.5|10515|10513.5|10515|10513.5|10514|10512.5|11492
1700040900000|2023-11-15 09:35:00|10514.5|10513|10515|10513.5|10515|10513.5|10514.5|10513|7725
1700041200000|2023-11-15 09:40:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|6206
1700041500000|2023-11-15 09:45:00|10513.5|10512|10513.5|10512|10514|10512|10513.5|10512|2665
1700041800000|2023-11-15 09:50:00|||||||||2020
1700042100000|2023-11-15 09:55:00|10514|10512.5|10514|10512.5|10514.5|10512.5|10513.5|10512|5883
1700042400000|2023-11-15 10:00:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|1785
1700042700000|2023-11-15 10:05:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|2279
1700043000000|2023-11-15 10:10:00|10514|10512.5|10514|10512.5|10514.5|10513|10514|10512.5|9593
1700043300000|2023-11-15 10:15:00|10514.5|10513|10513.5|10512|10514.5|10513|10513.5|10512|4575
1700043600000|2023-11-15 10:20:00|10514|10512.5|10514|10512.5|10514.5|10513|10514|10512.5|2845
1700043900000|2023-11-15 10:25:00|10514.5|10513|10513.5|10512|10514.5|10513|10513.5|10512|6722
1700044200000|2023-11-15 10:30:00|10514|10512.5|10514|10512.5|10514|10512.5|10513.5|10512|6139
1700044500000|2023-11-15 10:35:00|10513.5|10512|10514|10512.5|10514|10512.5|10513|10511.5|4454
1700044800000|2023-11-15 10:40:00|||||||||3372
1700045100000|2023-11-15 10:45:00|||||||||1673
1700045400000|2023-11-15 10:50:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|4283
1700045700000|2023-11-15 10:55:00|10515|10513.5|10515|10513.5|10515|10513.5|10514.5|10513|8042
1700046000000|2023-11-15 11:00:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|5153
1700046300000|2023-11-15 11:05:00|||||||||428
1700046600000|2023-11-15 11:10:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|3580
1700046900000|2023-11-15 11:15:00|10514.5|10513|10515|10513.5|10515|10513.5|10514.5|10513|4055
1700047200000|2023-11-15 11:20:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|1477
1700047500000|2023-11-15 11:25:00|||||||||1331
1700047800000|2023-11-15 11:30:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|829
1700048100000|2023-11-15 11:35:00|10515|10513.5|10515.5|10514|10516|10514.5|10515|10513.5|5445
1700048400000|2023-11-15 11:40:00|||||||||4565
1700048700000|2023-11-15 11:45:00|||||||||3490
1700049000000|2023-11-15 11:50:00|10516|10514.5|10516|10514.5|10516|10514.5|10515.5|10514|7714
1700049300000|2023-11-15 11:55:00|10515.5|10514|10516|10514.5|10516.5|10515|10515.5|10514|10239
1700049600000|2023-11-15 12:00:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|3056
1700049900000|2023-11-15 12:05:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|2545
1700050200000|2023-11-15 12:10:00|||||||||557
1700050500000|2023-11-15 12:15:00|10515|10513.5|10515|10513.5|10515.5|10514|10515|10513.5|8467
1700050800000|2023-11-15 12:20:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|4846
1700051100000|2023-11-15 12:25:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|1778
1700051400000|2023-11-15 12:30:00|||||||||499
1700051700000|2023-11-15 12:35:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|10289
1700052000000|2023-11-15 12:40:00|10514|10512.5|10514|10512.5|10514.5|10513|10513.5|10512|11588
1700052300000|2023-11-15 12:45:00|10513.5|10512|10513.5|10512|10514|10512.5|10513.5|10512|9415
1700052600000|2023-11-15 12:50:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|5313
1700052900000|2023-11-15 12:55:00|||||||||1778
1700053200000|2023-11-15 13:00:00|||||||||651
1700053500000|2023-11-15 13:05:00|||||||||1023
1700053800000|2023-11-15 13:10:00|||||||||1961
1700054100000|2023-11-15 13:15:00|10513.5|10512|10514|10512.5|10514|10512.5|10513.5|10512|8041
1700054400000|2023-11-15 13:20:00|10514.5|10513|10515|10513.5|10515|10513.5|10514|10512.5|2987
1700054700000|2023-11-15 13:25:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513|2277
1700055000000|2023-11-15 13:30:00|10515.5|10515|10511.5|10510|10517.5|10516|10511.5|10510|9965
1700055300000|2023-11-15 13:35:00|10512|10510.5|10511.5|10510|10512.5|10511|10511.5|10510|1627
1700055600000|2023-11-15 13:40:00|10512|10510.5|10511|10509.5|10512|10510.5|10511|10509.5|5680
1700055900000|2023-11-15 13:45:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|4641
1700056200000|2023-11-15 13:50:00|10510.5|10509|10511|10509.5|10511.5|10510|10510.5|10509|2016
1700056500000|2023-11-15 13:55:00|10510.5|10509|10510|10508.5|10511|10509.5|10510|10508.5|6612
1700056800000|2023-11-15 14:00:00|10510.5|10509|10510|10508.5|10510.5|10509|10509.5|10508|3427
1700057100000|2023-11-15 14:05:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|1393
1700057400000|2023-11-15 14:10:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|1316
1700057700000|2023-11-15 14:15:00|10509|10507.5|10510|10508.5|10510|10508.5|10509|10507.5|5364
1700058000000|2023-11-15 14:20:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|2099
1700058300000|2023-11-15 14:25:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|3503
1700058600000|2023-11-15 14:30:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|546
1700058900000|2023-11-15 14:35:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10507.5|1617
1700059200000|2023-11-15 14:40:00|10509|10507.5|10508.5|10507|10509.5|10508|10508.5|10507|5164
1700059500000|2023-11-15 14:45:00|10509|10507.5|10508.5|10507|10509|10507.5|10508.5|10507|6319
1700059800000|2023-11-15 14:50:00|||||||||3541
1700060100000|2023-11-15 14:55:00|10508|10506.5|10508|10506.5|10508.5|10507|10508|10506.5|3829
1700060400000|2023-11-15 15:00:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|5546
1700060700000|2023-11-15 15:05:00|10507|10505.5|10507|10505.5|10507.5|10506|10507|10505.5|1130
1700061000000|2023-11-15 15:10:00|10507.5|10506|10507|10505.5|10507.5|10506|10507|10505.5|1913
1700061300000|2023-11-15 15:15:00|||||||||1254
1700061600000|2023-11-15 15:20:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|484
1700061900000|2023-11-15 15:25:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|3874
1700062200000|2023-11-15 15:30:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|4507
1700062500000|2023-11-15 15:35:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|3806
1700062800000|2023-11-15 15:40:00|10508|10506.5|10508|10506.5|10508.5|10507|10508|10506.5|2459
1700063100000|2023-11-15 15:45:00|||||||||1608
1700063400000|2023-11-15 15:50:00|||||||||2432
1700063700000|2023-11-15 15:55:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|1814
1700064000000|2023-11-15 16:00:00|10509|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|4332
1700064300000|2023-11-15 16:05:00|||||||||519
1700064600000|2023-11-15 16:10:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10507.5|2982
1700064900000|2023-11-15 16:15:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|2507
1700065200000|2023-11-15 16:20:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|2339
1700065500000|2023-11-15 16:25:00|||||||||1523
1700065800000|2023-11-15 16:30:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|3480
1700066100000|2023-11-15 16:35:00|||||||||1093
1700066400000|2023-11-15 16:40:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|2332
1700066700000|2023-11-15 16:45:00|10508|10506.5|10508|10506.5|10508|10506.5|10507.5|10506|3362
1700067000000|2023-11-15 16:50:00|||||||||1334
1700067300000|2023-11-15 16:55:00|10507.5|10506|10508|10506.5|10508|10506.5|10507.5|10506|2954
1700067600000|2023-11-15 17:00:00|||||||||232
1700067900000|2023-11-15 17:05:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|2253
1700068200000|2023-11-15 17:10:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|1101
1700068500000|2023-11-15 17:15:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|2284
1700068800000|2023-11-15 17:20:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|3107
1700069100000|2023-11-15 17:25:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|1156
1700069400000|2023-11-15 17:30:00|||||||||994
1700069700000|2023-11-15 17:35:00|||||||||927
1700070000000|2023-11-15 17:40:00|||||||||8
1700070300000|2023-11-15 17:45:00|10508|10506.5|10508|10506.5|10508.5|10507|10508|10506.5|236
1700070600000|2023-11-15 17:50:00|||||||||226
1700070900000|2023-11-15 17:55:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|769
1700071200000|2023-11-15 18:00:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|1187
1700071800000|2023-11-15 18:10:00|||||||||85
1700072100000|2023-11-15 18:15:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|125
1700072700000|2023-11-15 18:25:00|||||||||2
1700073000000|2023-11-15 18:30:00|10507|10505.5|10507.5|10506|10507.5|10506|10507|10505.5|646
1700073300000|2023-11-15 18:35:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|181
1700073600000|2023-11-15 18:40:00|10507.5||10507||10507.5||10507||353
1700073900000|2023-11-15 18:45:00|||||||||30
1700074200000|2023-11-15 18:50:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|45
1700074500000|2023-11-15 18:55:00|||||||||1
1700074800000|2023-11-15 19:00:00|||||||||22
1700075400000|2023-11-15 19:10:00|||||||||5
1700075700000|2023-11-15 19:15:00|||||||||9
1700076000000|2023-11-15 19:20:00|||||||||27
1700076300000|2023-11-15 19:25:00|||||||||6
1700076600000|2023-11-15 19:30:00|||||||||53
1700076900000|2023-11-15 19:35:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|307
1700077200000|2023-11-15 19:40:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|326
1700077500000|2023-11-15 19:45:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|103
1700077800000|2023-11-15 19:50:00|||||||||101
1700078100000|2023-11-15 19:55:00|||||||||91
1700078400000|2023-11-15 20:00:00|||||||||9
1700079000000|2023-11-15 20:10:00|||||||||29
1700079300000|2023-11-15 20:15:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|216
1700079600000|2023-11-15 20:20:00|10508|10506.5|10508|10506.5|10508.5|10507|10508|10506.5|64
1700079900000|2023-11-15 20:25:00|||||||||110
1700080200000|2023-11-15 20:30:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|256
1700080800000|2023-11-15 20:40:00|||||||||1
1700081100000|2023-11-15 20:45:00|||||||||8
1700081400000|2023-11-15 20:50:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|183
1700081700000|2023-11-15 20:55:00|||||||||128
1700093700000|2023-11-16 00:15:00|10511.5|10509.5|10510|10508.5|10511.5|10509.5|10510|10508.5|712
1700094000000|2023-11-16 00:20:00|||||||||15
1700094300000|2023-11-16 00:25:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|259
1700094600000|2023-11-16 00:30:00|10510|10508.5|10510.5|10509|10510.5|10509|10510|10508.5|408
1700095500000|2023-11-16 00:45:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|194
1700095800000|2023-11-16 00:50:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|176
1700096400000|2023-11-16 01:00:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|83
1700096700000|2023-11-16 01:05:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|85
1700097000000|2023-11-16 01:10:00|||||||||242
1700097300000|2023-11-16 01:15:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|82
1700097600000|2023-11-16 01:20:00|||||||||56
1700097900000|2023-11-16 01:25:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|127
1700099100000|2023-11-16 01:45:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|13
1700100000000|2023-11-16 02:00:00|10509.5|10508|10509.5|10508|10510|10508|10509.5|10508|25
1700100300000|2023-11-16 02:05:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|44
1700100900000|2023-11-16 02:15:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|11
1700101500000|2023-11-16 02:25:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|49
1700101800000|2023-11-16 02:30:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|160
1700102100000|2023-11-16 02:35:00||10507.5||10508||10508||10507.5|0
1700103300000|2023-11-16 02:55:00|10510|10508.5|10510|10508.5|10510|10508.5|10509.5|10508|110
1700104800000|2023-11-16 03:20:00|||||||||22
1700105400000|2023-11-16 03:30:00|||||||||22
1700106300000|2023-11-16 03:45:00|||||||||19
1700106600000|2023-11-16 03:50:00|||||||||19
1700106900000|2023-11-16 03:55:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|278
1700107500000|2023-11-16 04:05:00|||||||||8
1700109600000|2023-11-16 04:40:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|58
1700109900000|2023-11-16 04:45:00|||||||||1
1700110500000|2023-11-16 04:55:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|62
1700110800000|2023-11-16 05:00:00|||||||||2
1700111100000|2023-11-16 05:05:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|165
1700111400000|2023-11-16 05:10:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|83
1700112000000|2023-11-16 05:20:00|||||||||3
1700112600000|2023-11-16 05:30:00|||||||||14
1700112900000|2023-11-16 05:35:00|||||||||47
1700113200000|2023-11-16 05:40:00|||||||||7
1700113500000|2023-11-16 05:45:00|||||||||45
1700114100000|2023-11-16 05:55:00|||||||||51
1700114400000|2023-11-16 06:00:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|23
1700114700000|2023-11-16 06:05:00|||||||||9
1700115300000|2023-11-16 06:15:00|||||||||73
1700115900000|2023-11-16 06:25:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|63
1700116200000|2023-11-16 06:30:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|56
1700116500000|2023-11-16 06:35:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|91
1700116800000|2023-11-16 06:40:00|||||||||13
1700117100000|2023-11-16 06:45:00|||||||||4
1700117400000|2023-11-16 06:50:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|396
1700117700000|2023-11-16 06:55:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|350
1700118000000|2023-11-16 07:00:00|10511|10509.5|10511|10509.5|10511|10509.5|10510.5|10509|1218
1700118300000|2023-11-16 07:05:00|||||||||365
1700118600000|2023-11-16 07:10:00|||||||||140
1700118900000|2023-11-16 07:15:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|496
1700119200000|2023-11-16 07:20:00|||||||||388
1700119500000|2023-11-16 07:25:00|||||||||146
1700119800000|2023-11-16 07:30:00|10511|10509.5|10511|10509.5|10511.5|10510|10511|10509.5|2206
1700120100000|2023-11-16 07:35:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|387
1700120400000|2023-11-16 07:40:00|||||||||2224
1700120700000|2023-11-16 07:45:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|2380
1700121000000|2023-11-16 07:50:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|525
1700121300000|2023-11-16 07:55:00|10510|10508.5|10510|10508.5|10510|10508.5|10509.5|10508|1019
1700121600000|2023-11-16 08:00:00|10510.5|10509|10510|10508.5|10511|10509.5|10510|10508.5|2446
1700121900000|2023-11-16 08:05:00|10510.5|10509|10509.5|10508|10510.5|10509|10509.5|10508|922
1700122200000|2023-11-16 08:10:00|10509|10507.5|10509.5|10508|10510|10508.5|10509|10507.5|3331
1700122500000|2023-11-16 08:15:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|434
1700122800000|2023-11-16 08:20:00|||||||||3963
1700123100000|2023-11-16 08:25:00|||||||||775
1700123400000|2023-11-16 08:30:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|5300
1700123700000|2023-11-16 08:35:00|10509.5|10508|10508.5|10507|10509.5|10508|10508.5|10507|3448
1700124000000|2023-11-16 08:40:00|||||||||2039
1700124300000|2023-11-16 08:45:00|||||||||1779
1700124600000|2023-11-16 08:50:00|10509|10507.5|10508.5|10507|10509|10507.5|10508.5|10507|1815
1700124900000|2023-11-16 08:55:00|10509|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|5004
1700125200000|2023-11-16 09:00:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|1053
1700125500000|2023-11-16 09:05:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|1814
1700125800000|2023-11-16 09:10:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|1083
1700126100000|2023-11-16 09:15:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|1134
1700126400000|2023-11-16 09:20:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|2033
1700126700000|2023-11-16 09:25:00|||||||||4795
1700127000000|2023-11-16 09:30:00|10507.5|10506|10507.5|10506|10508|10506.5|10507.5|10506|5415
1700127300000|2023-11-16 09:35:00|10508|10506.5|10508|10506.5|10508.5|10507|10508|10506.5|4219
1700127600000|2023-11-16 09:40:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|4288
1700127900000|2023-11-16 09:45:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|4220
1700128200000|2023-11-16 09:50:00|||||||||2116
1700128500000|2023-11-16 09:55:00|10508.5|10507|10507.5|10506|10508.5|10507|10507.5|10506|4629
1700128800000|2023-11-16 10:00:00|10508|10506.5|10507.5|10506|10508|10506.5|10507.5|10506|2852
1700129100000|2023-11-16 10:05:00|10507|10505.5|10507.5|10506|10507.5|10506|10507|10505.5|3296
1700129400000|2023-11-16 10:10:00|||||||||425
1700129700000|2023-11-16 10:15:00|||||||||3523
1700130000000|2023-11-16 10:20:00|10508|10506.5|10508|10506.5|10508|10506.5|10507.5|10506|3096
1700130300000|2023-11-16 10:25:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|2537
1700130600000|2023-11-16 10:30:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|13013
1700130900000|2023-11-16 10:35:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|5158
1700131200000|2023-11-16 10:40:00|||||||||2103
1700131500000|2023-11-16 10:45:00|||||||||1327
1700131800000|2023-11-16 10:50:00|||||||||4258
1700132100000|2023-11-16 10:55:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|1035
1700132400000|2023-11-16 11:00:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|2543
1700132700000|2023-11-16 11:05:00|||||||||581
1700133000000|2023-11-16 11:10:00|||||||||750
1700133300000|2023-11-16 11:15:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|1956
1700133600000|2023-11-16 11:20:00|||||||||275
1700133900000|2023-11-16 11:25:00|||||||||1067
1700134200000|2023-11-16 11:30:00|||||||||985
1700134500000|2023-11-16 11:35:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|3193
1700134800000|2023-11-16 11:40:00|||||||||5692
1700135100000|2023-11-16 11:45:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|2357
1700135400000|2023-11-16 11:50:00|10510|10508.5|10510.5|10509|10510.5|10509|10509.5|10508|2420
1700135700000|2023-11-16 11:55:00|||||||||1273
1700136000000|2023-11-16 12:00:00|||||||||192
1700136300000|2023-11-16 12:05:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|363
1700136600000|2023-11-16 12:10:00|||||||||1053
1700136900000|2023-11-16 12:15:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|972
1700137200000|2023-11-16 12:20:00|10510.5|10509|10510.5|10509|10510.5|10509|10510|10508.5|5877
1700137500000|2023-11-16 12:25:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|642
1700137800000|2023-11-16 12:30:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|1132
1700138100000|2023-11-16 12:35:00|||||||||495
1700138400000|2023-11-16 12:40:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|2966
1700138700000|2023-11-16 12:45:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|1397
1700139000000|2023-11-16 12:50:00|10510.5|10509|10510|10508.5|10510.5|10509|10510|10508.5|1612
1700139300000|2023-11-16 12:55:00|10510.5|10509|10510|10508.5|10510.5|10509|10510|10508.5|742
1700139600000|2023-11-16 13:00:00|10510.5|10509|10510.5|10509|10510.5|10509|10510|10508.5|5311
1700139900000|2023-11-16 13:05:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|2101
1700140200000|2023-11-16 13:10:00|||||||||247
1700140500000|2023-11-16 13:15:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|9476
1700140800000|2023-11-16 13:20:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|3352
1700141100000|2023-11-16 13:25:00|10511.5|10510|10512.5|10511|10512.5|10511|10511.5|10510|7462
1700141400000|2023-11-16 13:30:00|10513|10511.5|10513|10511.5|10514|10512.5|10512.5|10511|6601
1700141700000|2023-11-16 13:35:00|10513.5|10511|10514|10512.5|10514|10512.5|10512.5|10511|7555
1700142000000|2023-11-16 13:40:00|10514.5|10513|10513.5|10512|10514.5|10513|10513|10511.5|8884
1700142300000|2023-11-16 13:45:00|10514|10512.5|10515|10513.5|10515.5|10514|10514|10512.5|9699
1700142600000|2023-11-16 13:50:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|13026
1700142900000|2023-11-16 13:55:00|10514.5|10513|10514.5|10513|10514.5|10513|10514|10512.5|2100
1700143200000|2023-11-16 14:00:00|10514|10512.5|10514|10512.5|10514|10513|10513.5|10512|1675
1700143500000|2023-11-16 14:05:00|10513.5|10512|10514|10512.5|10514|10512.5|10513.5|10512|3175
1700143800000|2023-11-16 14:10:00|10513.5|10512|10514|10512.5|10514|10512.5|10513.5|10512|8319
1700144100000|2023-11-16 14:15:00|10514.5|10513|10513.5|10512|10514.5|10513|10513.5|10512|5980
1700144400000|2023-11-16 14:20:00|||||||||2317
1700144700000|2023-11-16 14:25:00|10513|10511.5|10513.5|10512|10514|10512.5|10513|10511.5|6651
1700145000000|2023-11-16 14:30:00|10514|10512.5|10514|10512.5|10514|10512.5|10513.5|10512|2566
1700145300000|2023-11-16 14:35:00|10514.5|10513|10514.5|10513|10514.5|10513|10514|10512.5|3146
1700145600000|2023-11-16 14:40:00|10514|10512.5|10514.5|10513|10515|10513.5|10514|10512.5|9143
1700145900000|2023-11-16 14:45:00|10515|10513.5|10515|10513.5|10515|10513.5|10514.5|10513|10670
1700146200000|2023-11-16 14:50:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|5049
1700146500000|2023-11-16 14:55:00|||||||||3006
1700146800000|2023-11-16 15:00:00|10515|10513.5|10515.5|10514|10516|10514.5|10515|10513.5|7604
1700147100000|2023-11-16 15:05:00|10515|10513.5|10516|10514.5|10516.5|10515|10515|10513.5|2309
1700147400000|2023-11-16 15:10:00|10515.5|10514|10516.5|10515|10516.5|10515|10515.5|10514|10801
1700147700000|2023-11-16 15:15:00|10517|10515.5|10517|10515.5|10517.5|10516|10517|10515.5|10732
1700148000000|2023-11-16 15:20:00|10517.5|10516|10518|10516.5|10518.5|10517|10517|10515.5|14259
1700148300000|2023-11-16 15:25:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|1222
1700148600000|2023-11-16 15:30:00|10519|10517.5|10519|10517.5|10519|10517.5|10519|10517.5|5507
1700148900000|2023-11-16 15:35:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|9226
1700149200000|2023-11-16 15:40:00|10518|10516.5|10518|10516.5|10518.5|10517|10518|10516.5|4024
1700149500000|2023-11-16 15:45:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|1659
1700149800000|2023-11-16 15:50:00|||||||||3374
1700150100000|2023-11-16 15:55:00|10518|10516.5|10518.5|10517|10518.5|10517|10517.5|10516|4517
1700150400000|2023-11-16 16:00:00|10519|10517.5|10519|10517.5|10519.5|10518|10518.5|10517|6344
1700150700000|2023-11-16 16:05:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|2416
1700151000000|2023-11-16 16:10:00|10520|10518.5|10520|10518.5|10520|10518.5|10519.5|10518|19312
1700151300000|2023-11-16 16:15:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|3768
1700151600000|2023-11-16 16:20:00|10519|10517.5|10518.5|10517|10519.5|10518|10518.5|10517|18404
1700151900000|2023-11-16 16:25:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|7365
1700152200000|2023-11-16 16:30:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|4694
1700152500000|2023-11-16 16:35:00|||||||||3567
1700152800000|2023-11-16 16:40:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|2488
1700153100000|2023-11-16 16:45:00|||||||||1788
1700153400000|2023-11-16 16:50:00|||||||||3555
1700153700000|2023-11-16 16:55:00|10519|10517.5|10518.5|10517|10519|10517.5|10518|10516.5|3035
1700154000000|2023-11-16 17:00:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|593
1700154300000|2023-11-16 17:05:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|500
1700154600000|2023-11-16 17:10:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|440
1700154900000|2023-11-16 17:15:00|||||||||99
1700155200000|2023-11-16 17:20:00|10518|10516.5|10518|10516.5|10518.5|10517|10518|10516.5|1864
1700155500000|2023-11-16 17:25:00|10518.5|10517|10518.5|10517|10518.5|10517|10518|10516.5|823
1700155800000|2023-11-16 17:30:00|||||||||73
1700156100000|2023-11-16 17:35:00|10519|10517.5|10519|10517.5|10519|10517.5|10519|10517.5|630
1700156400000|2023-11-16 17:40:00|||||||||146
1700156700000|2023-11-16 17:45:00|||||||||19
1700157000000|2023-11-16 17:50:00|||||||||579
1700157300000|2023-11-16 17:55:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10517.5|1447
1700157600000|2023-11-16 18:00:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|1630
1700157900000|2023-11-16 18:05:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|754
1700158200000|2023-11-16 18:10:00|||||||||65
1700158500000|2023-11-16 18:15:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|686
1700158800000|2023-11-16 18:20:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|1303
1700159100000|2023-11-16 18:25:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|632
1700159400000|2023-11-16 18:30:00|||||||||148
1700159700000|2023-11-16 18:35:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|925
1700160000000|2023-11-16 18:40:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|690
1700160300000|2023-11-16 18:45:00|||||||||197
1700160600000|2023-11-16 18:50:00|||||||||324
1700160900000|2023-11-16 18:55:00|||||||||255
1700161500000|2023-11-16 19:05:00|||||||||1
1700161800000|2023-11-16 19:10:00|||||||||1
1700162100000|2023-11-16 19:15:00|||||||||3
1700162400000|2023-11-16 19:20:00|||||||||4
1700162700000|2023-11-16 19:25:00|||||||||1
1700163000000|2023-11-16 19:30:00|||||||||1
1700163300000|2023-11-16 19:35:00|||||||||11
1700163600000|2023-11-16 19:40:00|||||||||4
1700163900000|2023-11-16 19:45:00|10519|10517.5|10519|10517.5|10519|10517.5|10519|10517.5|342
1700164200000|2023-11-16 19:50:00|||||||||119
1700164500000|2023-11-16 19:55:00|10519.5||10519||10519.5||10519||432
1700164800000|2023-11-16 20:00:00|||||||||19
1700165400000|2023-11-16 20:10:00|||||||||10
1700165700000|2023-11-16 20:15:00|||||||||2
1700166000000|2023-11-16 20:20:00|||||||||3
1700166600000|2023-11-16 20:30:00|10519.5|10518|10519|10517.5|10519.5|10518|10519|10517.5|261
1700166900000|2023-11-16 20:35:00|||||||||43
1700167200000|2023-11-16 20:40:00|||||||||76
1700167500000|2023-11-16 20:45:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|488
1700167800000|2023-11-16 20:50:00|10519||10519||10519||10518.5||387
1700168100000|2023-11-16 20:55:00|10518.5|10517.5|10519.5|10518|10519.5|10518|10518.5|10517.5|414
1700180100000|2023-11-17 00:15:00|10521|10519|10520|10518.5|10521|10519|10520|10518.5|794
1700180400000|2023-11-17 00:20:00|||||||||51
1700180700000|2023-11-17 00:25:00|||||||||4
1700181300000|2023-11-17 00:35:00|10519.5|10518|10520|10518.5|10520|10518.5|10519.5|10518|31
1700181900000|2023-11-17 00:45:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|64
1700182200000|2023-11-17 00:50:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|65
1700182500000|2023-11-17 00:55:00|10519.5|10518|10519.5|10518|10520|10518.5|10519.5|10518|249
1700182800000|2023-11-17 01:00:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|200
1700183100000|2023-11-17 01:05:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|4
1700183400000|2023-11-17 01:10:00|||||||||55
1700183700000|2023-11-17 01:15:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|88
1700184000000|2023-11-17 01:20:00|10520|10518.5|10520|10518.5|10520|10518.5|10519.5|10518|182
1700184300000|2023-11-17 01:25:00|||||||||51
1700184600000|2023-11-17 01:30:00|10519.5|10518|10520|10518.5|10520|10518.5|10519.5|10518|125
1700184900000|2023-11-17 01:35:00|10519.5|10518|10519.5|10518|10520|10518.5|10519.5|10518|65
1700185200000|2023-11-17 01:40:00|||||||||1
1700186100000|2023-11-17 01:55:00|10520|10518.5|10520|10518.5|10520|10518.5|10519.5|10518|110
1700186400000|2023-11-17 02:00:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|27
1700187000000|2023-11-17 02:10:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|70
1700187300000|2023-11-17 02:15:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|33
1700187600000|2023-11-17 02:20:00|10519.5|10518|10519.5|10518|10520|10518|10519.5|10518|7
1700188200000|2023-11-17 02:30:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|58
1700188800000|2023-11-17 02:40:00|10519.5|10518|10519.5|10518|10520|10518.5|10519.5|10518|196
1700189400000|2023-11-17 02:50:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|79
1700189700000|2023-11-17 02:55:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|61
1700190000000|2023-11-17 03:00:00|10519.5|10518|10519.5|10518|10520|10518|10519.5|10518|28
1700191500000|2023-11-17 03:25:00|||||||||7
1700191800000|2023-11-17 03:30:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|160
1700193000000|2023-11-17 03:50:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|25
1700193300000|2023-11-17 03:55:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|25
1700195100000|2023-11-17 04:25:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|129
1700195400000|2023-11-17 04:30:00|||||||||4
1700195700000|2023-11-17 04:35:00|||||||||213
1700196300000|2023-11-17 04:45:00|||||||||4
1700197200000|2023-11-17 05:00:00|||||||||8
1700197800000|2023-11-17 05:10:00|||||||||1
1700198400000|2023-11-17 05:20:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|70
1700198700000|2023-11-17 05:25:00|||||||||4
1700200500000|2023-11-17 05:55:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|270
1700200800000|2023-11-17 06:00:00|||||||||21
1700202300000|2023-11-17 06:25:00|||||||||7
1700202600000|2023-11-17 06:30:00|||||||||23
1700202900000|2023-11-17 06:35:00|||||||||24
1700203800000|2023-11-17 06:50:00|10519|10517.5|10519|10517.5|10519|10517.5|10519|10517.5|231
1700204100000|2023-11-17 06:55:00|10519.5|10518|10519.5|10518|10519.5|10518|10519|10517.5|397
1700204400000|2023-11-17 07:00:00|10520|10518.5|10520|10518.5|10520|10518.5|10519.5|10518|441
1700204700000|2023-11-17 07:05:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|974
1700205000000|2023-11-17 07:10:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|280
1700205300000|2023-11-17 07:15:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|598
1700205600000|2023-11-17 07:20:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|572
1700205900000|2023-11-17 07:25:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|291
1700206200000|2023-11-17 07:30:00|10522|10520.5|10523|10521.5|10523|10521.5|10522|10520.5|2040
1700206500000|2023-11-17 07:35:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|1500
1700206800000|2023-11-17 07:40:00|10523.5|10522|10522.5|10521|10524|10522.5|10522.5|10521|2469
1700207100000|2023-11-17 07:45:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|1548
1700207400000|2023-11-17 07:50:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|930
1700207700000|2023-11-17 07:55:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|1874
1700208000000|2023-11-17 08:00:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|4778
1700208300000|2023-11-17 08:05:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|295
1700208600000|2023-11-17 08:10:00|10523|10521.5|10523|10521.5|10523.5|10522|10522.5|10521|3788
1700208900000|2023-11-17 08:15:00|10523.5|10522|10523.5|10522|10523.5|10522|10522.5|10521|3804
1700209200000|2023-11-17 08:20:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|2973
1700209500000|2023-11-17 08:25:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|744
1700209800000|2023-11-17 08:30:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|3580
1700210100000|2023-11-17 08:35:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|2085
1700210400000|2023-11-17 08:40:00|10524.5|10523|10524|10522.5|10525|10523.5|10524|10522.5|8432
1700210700000|2023-11-17 08:45:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|4199
1700211000000|2023-11-17 08:50:00|10523.5|10522|10524.5|10523|10524.5|10523|10523.5|10522|3923
1700211300000|2023-11-17 08:55:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|2144
1700211600000|2023-11-17 09:00:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|1087
1700211900000|2023-11-17 09:05:00|10525.5|10524|10526|10524.5|10526.5|10525|10525.5|10524|1933
1700212200000|2023-11-17 09:10:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|5345
1700212500000|2023-11-17 09:15:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|8563
1700212800000|2023-11-17 09:20:00|10525.5|10524|10525|10523.5|10526|10524.5|10525|10523.5|7967
1700213100000|2023-11-17 09:25:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|3456
1700213400000|2023-11-17 09:30:00|10524.5|10523|10524.5|10523|10525|10523.5|10524.5|10523|6858
1700213700000|2023-11-17 09:35:00|10525|10523.5|10525.5|10524|10525.5|10524|10524.5|10523|4812
1700214000000|2023-11-17 09:40:00|10526|10524.5|10525.5|10524|10526|10524.5|10525.5|10524|6158
1700214300000|2023-11-17 09:45:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|1132
1700214600000|2023-11-17 09:50:00|10525.5|10524|10525|10523.5|10525.5|10524|10525|10523.5|5219
1700214900000|2023-11-17 09:55:00|10525.5|10524|10526|10524.5|10526|10524.5|10525.5|10524|6137
1700215200000|2023-11-17 10:00:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|10320
1700215500000|2023-11-17 10:05:00|10527|10525.5|10527|10525.5|10527|10525.5|10526.5|10525|4580
1700215800000|2023-11-17 10:10:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|5189
1700216100000|2023-11-17 10:15:00|||||||||1541
1700216400000|2023-11-17 10:20:00|||||||||2231
1700216700000|2023-11-17 10:25:00|||||||||1603
1700217000000|2023-11-17 10:30:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|1659
1700217300000|2023-11-17 10:35:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|1860
1700217600000|2023-11-17 10:40:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|6059
1700217900000|2023-11-17 10:45:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|9055
1700218200000|2023-11-17 10:50:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|4615
1700218500000|2023-11-17 10:55:00|10526|10524.5|10526|10524.5|10526.5|10524.5|10526|10524.5|1470
1700218800000|2023-11-17 11:00:00|10525.5|10524|10524.5|10523|10525.5|10524|10524.5|10523|2961
1700219100000|2023-11-17 11:05:00|10525|10523.5|10524.5|10523|10525.5|10524|10524.5|10523|4959
1700219400000|2023-11-17 11:10:00|10525|10523.5|10524|10522.5|10525|10523.5|10524|10522.5|3919
1700219700000|2023-11-17 11:15:00|||||||||1375
1700220000000|2023-11-17 11:20:00|||||||||2425
1700220300000|2023-11-17 11:25:00|10524.5|10523|10524.5|10523|10524.5|10523|10524|10522.5|2170
1700220600000|2023-11-17 11:30:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|2124
1700220900000|2023-11-17 11:35:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|2798
1700221200000|2023-11-17 11:40:00|10524|10522.5|10524|10522.5|10524.5|10523|10524|10522.5|4271
1700221500000|2023-11-17 11:45:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|3897
1700221800000|2023-11-17 11:50:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|3518
1700222100000|2023-11-17 11:55:00|10524|10522.5|10524|10522.5|10524.5|10523|10524|10522.5|4090
1700222400000|2023-11-17 12:00:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|3316
1700222700000|2023-11-17 12:05:00|||||||||1729
1700223000000|2023-11-17 12:10:00|10523.5|10522|10523.5|10522|10524|10522.5|10523.5|10522|4397
1700223300000|2023-11-17 12:15:00|||||||||1888
1700223600000|2023-11-17 12:20:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|15892
1700223900000|2023-11-17 12:25:00|10523.5|10522|10523.5|10522|10523.5|10522|10523|10521.5|7745
1700224200000|2023-11-17 12:30:00|||||||||223
1700224500000|2023-11-17 12:35:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|1035
1700224800000|2023-11-17 12:40:00|10523.5|10522|10523|10521.5|10523.5|10522|10522.5|10521|9075
1700225100000|2023-11-17 12:45:00|10522.5|10521|10522.5|10521|10523|10521.5|10522.5|10521|4220
1700225400000|2023-11-17 12:50:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|1310
1700225700000|2023-11-17 12:55:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|1520
1700226000000|2023-11-17 13:00:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|3901
1700226300000|2023-11-17 13:05:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|1692
1700226600000|2023-11-17 13:10:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|3204
1700226900000|2023-11-17 13:15:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|5061
1700227200000|2023-11-17 13:20:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|605
1700227500000|2023-11-17 13:25:00|||||||||611
1700227800000|2023-11-17 13:30:00|||||||||1177
1700228100000|2023-11-17 13:35:00|10523|10521.5|10521.5|10520|10523.5|10522|10521.5|10520|4672
1700228400000|2023-11-17 13:40:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|1037
1700228700000|2023-11-17 13:45:00|10520|10518.5|10519|10517.5|10520|10518.5|10519|10517.5|3670
1700229000000|2023-11-17 13:50:00|10519.5|10518|10518|10516.5|10519.5|10518|10518|10516.5|3674
1700229300000|2023-11-17 13:55:00|10517.5|10516|10518|10516.5|10518.5|10517|10517.5|10516|7657
1700229600000|2023-11-17 14:00:00|10518.5|10517|10519|10517.5|10519|10517.5|10518.5|10517|2542
1700229900000|2023-11-17 14:05:00|10518.5|10517|10518|10516.5|10518.5|10517|10517.5|10516|2091
1700230200000|2023-11-17 14:10:00|10517.5|10516|10518|10516.5|10518.5|10517|10517.5|10516|8760
1700230500000|2023-11-17 14:15:00|10517.5|10516|10518.5|10517|10518.5|10517|10517.5|10516|1195
1700230800000|2023-11-17 14:20:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|2383
1700231100000|2023-11-17 14:25:00|10518|10516.5|10518|10516.5|10518.5|10517|10518|10516.5|2804
1700231400000|2023-11-17 14:30:00|10517.5|10516|10518|10516.5|10518.5|10517|10517.5|10516|4090
1700231700000|2023-11-17 14:35:00|10517.5|10516|10517.5|10516|10518|10516.5|10517|10515.5|3918
1700232000000|2023-11-17 14:40:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|1848
1700232300000|2023-11-17 14:45:00|||||||||6872
1700232600000|2023-11-17 14:50:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|2492
1700232900000|2023-11-17 14:55:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|13047
1700233200000|2023-11-17 15:00:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|5106
1700233500000|2023-11-17 15:05:00|||||||||1912
1700233800000|2023-11-17 15:10:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|1570
1700234100000|2023-11-17 15:15:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|2775
1700234400000|2023-11-17 15:20:00|10516.5|10515|10517|10515.5|10517|10515.5|10516.5|10515|7208
1700234700000|2023-11-17 15:25:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|3650
1700235000000|2023-11-17 15:30:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|6530
1700235300000|2023-11-17 15:35:00|10516.5|10515|10515.5|10514|10516.5|10515|10515.5|10514|8142
1700235600000|2023-11-17 15:40:00|10516|10514.5|10516|10514.5|10516.5|10515|10515.5|10514|6268
1700235900000|2023-11-17 15:45:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|3702
1700236200000|2023-11-17 15:50:00|||||||||95
1700236500000|2023-11-17 15:55:00|||||||||1789
1700236800000|2023-11-17 16:00:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|899
1700237100000|2023-11-17 16:05:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|1238
1700237400000|2023-11-17 16:10:00|||||||||1181
1700237700000|2023-11-17 16:15:00|||||||||1685
1700238000000|2023-11-17 16:20:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|1322
1700238300000|2023-11-17 16:25:00|10514.5|10513|10515|10513.5|10515|10513.5|10514.5|10513|2206
1700238600000|2023-11-17 16:30:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|288
1700238900000|2023-11-17 16:35:00|||||||||3069
1700239200000|2023-11-17 16:40:00|||||||||1283
1700239500000|2023-11-17 16:45:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|1723
1700239800000|2023-11-17 16:50:00|||||||||394
1700240100000|2023-11-17 16:55:00|||||||||1575
1700240400000|2023-11-17 17:00:00|||||||||289
1700240700000|2023-11-17 17:05:00|||||||||177
1700241000000|2023-11-17 17:10:00|||||||||272
1700241300000|2023-11-17 17:15:00|||||||||550
1700241600000|2023-11-17 17:20:00|||||||||266
1700241900000|2023-11-17 17:25:00|||||||||761
1700242200000|2023-11-17 17:30:00|||||||||248
1700242500000|2023-11-17 17:35:00|||||||||11
1700242800000|2023-11-17 17:40:00|||||||||22
1700243100000|2023-11-17 17:45:00|||||||||203
1700243400000|2023-11-17 17:50:00|||||||||294
1700243700000|2023-11-17 17:55:00|||||||||144
1700244000000|2023-11-17 18:00:00|||||||||450
1700244300000|2023-11-17 18:05:00|||||||||226
1700244600000|2023-11-17 18:10:00|||||||||28
1700244900000|2023-11-17 18:15:00|||||||||29
1700245200000|2023-11-17 18:20:00|||||||||70
1700245500000|2023-11-17 18:25:00|||||||||10
1700245800000|2023-11-17 18:30:00|||||||||12
1700246100000|2023-11-17 18:35:00|||||||||312
1700246400000|2023-11-17 18:40:00|||||||||9
1700246700000|2023-11-17 18:45:00|||||||||34
1700247000000|2023-11-17 18:50:00|||||||||315
1700247300000|2023-11-17 18:55:00|||||||||7
1700247600000|2023-11-17 19:00:00|||||||||54
1700247900000|2023-11-17 19:05:00|||||||||10
1700248200000|2023-11-17 19:10:00|||||||||4
1700248500000|2023-11-17 19:15:00|||||||||4
1700248800000|2023-11-17 19:20:00|||||||||6
1700249100000|2023-11-17 19:25:00|||||||||4
1700249400000|2023-11-17 19:30:00|||||||||5
1700249700000|2023-11-17 19:35:00|||||||||9
1700250000000|2023-11-17 19:40:00|||||||||6
1700250300000|2023-11-17 19:45:00|||||||||111
1700250600000|2023-11-17 19:50:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|409
1700250900000|2023-11-17 19:55:00|||||||||263
1700251200000|2023-11-17 20:00:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|73
1700251800000|2023-11-17 20:10:00|10514.5|10513|10514.5|10513|10515|10513.5|10514.5|10513|1049
1700252400000|2023-11-17 20:20:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|291
1700252700000|2023-11-17 20:25:00|10515|10513.5|10515|10513.5|10515|10513.5|10514.5|10513.5|41
1700253300000|2023-11-17 20:35:00|||||||||106
1700253600000|2023-11-17 20:40:00|||||||||198
1700253900000|2023-11-17 20:45:00|||||||||96
1700254200000|2023-11-17 20:50:00|||||||||137
1700254500000|2023-11-17 20:55:00||10513||10513||10513.5||10513|918
1700439300000|2023-11-20 00:15:00|10513.5|10512.5|10512.5|10511|10513.5|10512.5|10512.5|10511|261
1700439600000|2023-11-20 00:20:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|69
1700439900000|2023-11-20 00:25:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|0
1700440200000|2023-11-20 00:30:00|||||||||1
1700440500000|2023-11-20 00:35:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|12
1700441100000|2023-11-20 00:45:00|10513.5|10512|10514|10512.5|10514|10512.5|10513.5|10512|41
1700441700000|2023-11-20 00:55:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|82
1700442300000|2023-11-20 01:05:00|10514|10512.5|10514|10512.5|10514|10512.5|10513.5|10512|129
1700442600000|2023-11-20 01:10:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|25
1700442900000|2023-11-20 01:15:00|10514|10512.5|10514|10512.5|10514|10512.5|10513.5|10512|50
1700443200000|2023-11-20 01:20:00|10513.5|10512|10514|10512.5|10514|10512.5|10513.5|10512|4
1700443500000|2023-11-20 01:25:00|10513.5|10512|10514|10512|10514|10512.5|10513.5|10512|36
1700443800000|2023-11-20 01:30:00|10513.5|10512.5|10513.5|10512|10514|10512.5|10513.5|10512|2
1700444100000|2023-11-20 01:35:00|10514|10512.5|10514|10512.5|10514|10512.5|10513.5|10512|159
1700444400000|2023-11-20 01:40:00|10513.5|10512|10513.5|10512|10514|10512.5|10513.5|10512|160
1700444700000|2023-11-20 01:45:00|||||||||2
1700445000000|2023-11-20 01:50:00|||||||||3
1700445300000|2023-11-20 01:55:00|||||||||3
1700445600000|2023-11-20 02:00:00|||||||||3
1700445900000|2023-11-20 02:05:00|||||||||1
1700446200000|2023-11-20 02:10:00|||||||||2
1700446500000|2023-11-20 02:15:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|11
1700446800000|2023-11-20 02:20:00|||||||||2
1700447100000|2023-11-20 02:25:00|||||||||20
1700447400000|2023-11-20 02:30:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512|33
1700447700000|2023-11-20 02:35:00|||||||||4
1700448000000|2023-11-20 02:40:00|||||||||11
1700448300000|2023-11-20 02:45:00|10513.5|10512|10514|10512.5|10514|10512.5|10513.5|10512|40
1700448600000|2023-11-20 02:50:00|||||||||14
1700448900000|2023-11-20 02:55:00|10513.5|10512|10514|10512.5|10514|10512.5|10513.5|10512|45
1700449200000|2023-11-20 03:00:00|||||||||3
1700449500000|2023-11-20 03:05:00|||||||||1
1700449800000|2023-11-20 03:10:00|||||||||1
1700450100000|2023-11-20 03:15:00|||||||||2
1700450400000|2023-11-20 03:20:00|||||||||2
1700450700000|2023-11-20 03:25:00|||||||||1
1700451000000|2023-11-20 03:30:00|||||||||2
1700451600000|2023-11-20 03:40:00|||||||||1
1700451900000|2023-11-20 03:45:00|||||||||2
1700452200000|2023-11-20 03:50:00|||||||||1
1700452500000|2023-11-20 03:55:00|||||||||2
1700452800000|2023-11-20 04:00:00|||||||||1
1700453100000|2023-11-20 04:05:00|||||||||205
1700453400000|2023-11-20 04:10:00|||||||||1
1700453700000|2023-11-20 04:15:00|||||||||1
1700454000000|2023-11-20 04:20:00|||||||||2
1700454300000|2023-11-20 04:25:00|||||||||1
1700454600000|2023-11-20 04:30:00|||||||||1
1700454900000|2023-11-20 04:35:00|10513.5|10512|10514|10512.5|10514|10512.5|10513.5|10512|195
1700455200000|2023-11-20 04:40:00|||||||||1
1700455500000|2023-11-20 04:45:00|||||||||1
1700455800000|2023-11-20 04:50:00|||||||||41
1700456100000|2023-11-20 04:55:00|||||||||2
1700456400000|2023-11-20 05:00:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|83
1700456700000|2023-11-20 05:05:00|||||||||1
1700457000000|2023-11-20 05:10:00|||||||||1
1700457300000|2023-11-20 05:15:00|||||||||1
1700457600000|2023-11-20 05:20:00|||||||||1
1700457900000|2023-11-20 05:25:00|||||||||1
1700458200000|2023-11-20 05:30:00|||||||||1
1700458800000|2023-11-20 05:40:00|||||||||1
1700459100000|2023-11-20 05:45:00|||||||||1
1700459400000|2023-11-20 05:50:00|||||||||1
1700459700000|2023-11-20 05:55:00|||||||||1
1700460000000|2023-11-20 06:00:00|||||||||1
1700460600000|2023-11-20 06:10:00|||||||||2
1700460900000|2023-11-20 06:15:00|||||||||1
1700461200000|2023-11-20 06:20:00|||||||||1
1700461500000|2023-11-20 06:25:00|||||||||1
1700461800000|2023-11-20 06:30:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|127
1700462100000|2023-11-20 06:35:00|||||||||54
1700462400000|2023-11-20 06:40:00|||||||||99
1700462700000|2023-11-20 06:45:00|||||||||8
1700463000000|2023-11-20 06:50:00|||||||||19
1700463300000|2023-11-20 06:55:00|||||||||287
1700463600000|2023-11-20 07:00:00|10514.5|10513|10512.5|10511|10514.5|10513|10512.5|10511|4315
1700463900000|2023-11-20 07:05:00|10513|10511.5|10512.5|10511|10513|10511.5|10512.5|10511|1361
1700464200000|2023-11-20 07:10:00|||||||||2122
1700464500000|2023-11-20 07:15:00|10513|10511.5|10513|10511.5|10513|10511.5|10512.5|10511|2155
1700464800000|2023-11-20 07:20:00|||||||||239
1700465100000|2023-11-20 07:25:00|10512.5|10511|10513|10511.5|10513|10511.5|10512.5|10511|763
1700465400000|2023-11-20 07:30:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|2688
1700465700000|2023-11-20 07:35:00|||||||||1484
1700466000000|2023-11-20 07:40:00|10512|10510.5|10512.5|10511|10512.5|10511|10512|10510.5|1155
1700466300000|2023-11-20 07:45:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|1538
1700466600000|2023-11-20 07:50:00|10513.5|10512|10513|10511.5|10513.5|10512|10512.5|10511|3775
1700466900000|2023-11-20 07:55:00|10512.5|10511|10512.5|10511|10513|10511|10512|10510.5|1391
1700467200000|2023-11-20 08:00:00|10513|10511.5|10512|10510.5|10513|10511.5|10512|10510.5|1130
1700467500000|2023-11-20 08:05:00|||||||||435
1700467800000|2023-11-20 08:10:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|454
1700468100000|2023-11-20 08:15:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|2167
1700468400000|2023-11-20 08:20:00|||||||||1526
1700468700000|2023-11-20 08:25:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|1227
1700469000000|2023-11-20 08:30:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|1653
1700469300000|2023-11-20 08:35:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|1605
1700469600000|2023-11-20 08:40:00|||||||||612
1700469900000|2023-11-20 08:45:00|10513|10511.5|10513|10511.5|10513|10511.5|10512.5|10511|2378
1700470200000|2023-11-20 08:50:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|1117
1700470500000|2023-11-20 08:55:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|654
1700470800000|2023-11-20 09:00:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|2801
1700471100000|2023-11-20 09:05:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|4135
1700471400000|2023-11-20 09:10:00|||||||||396
1700471700000|2023-11-20 09:15:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|2065
1700472000000|2023-11-20 09:20:00|||||||||395
1700472300000|2023-11-20 09:25:00|10512|10510.5|10512|10510.5|10512|10510.5|10511.5|10510|2579
1700472600000|2023-11-20 09:30:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|2266
1700472900000|2023-11-20 09:35:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|1837
1700473200000|2023-11-20 09:40:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|1411
1700473500000|2023-11-20 09:45:00|10511.5|10510|10511.5|10510|10512|10510|10511.5|10510|1601
1700473800000|2023-11-20 09:50:00|10511|10509.5|10511|10509.5|10511.5|10510|10511|10509.5|4361
1700474100000|2023-11-20 09:55:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|2418
1700474400000|2023-11-20 10:00:00|||||||||1767
1700474700000|2023-11-20 10:05:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|6308
1700475000000|2023-11-20 10:10:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|7824
1700475300000|2023-11-20 10:15:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|5593
1700475600000|2023-11-20 10:20:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|5953
1700475900000|2023-11-20 10:25:00|||||||||2312
1700476200000|2023-11-20 10:30:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|1337
1700476500000|2023-11-20 10:35:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|5298
1700476800000|2023-11-20 10:40:00|10511.5|10510|10511.5|10510|10512|10510.5|10511.5|10510|1847
1700477100000|2023-11-20 10:45:00|||||||||247
1700477400000|2023-11-20 10:50:00|||||||||556
1700477700000|2023-11-20 10:55:00|||||||||2115
1700478000000|2023-11-20 11:00:00|||||||||551
1700478300000|2023-11-20 11:05:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|1119
1700478600000|2023-11-20 11:10:00|10511.5|10510|10511.5|10510|10512|10510.5|10511.5|10510|1876
1700478900000|2023-11-20 11:15:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|1262
1700479200000|2023-11-20 11:20:00|||||||||192
1700479500000|2023-11-20 11:25:00|||||||||1632
1700479800000|2023-11-20 11:30:00|10510.5|10509|10510|10508.5|10510.5|10509|10510|10508.5|7312
1700480100000|2023-11-20 11:35:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|1546
1700480400000|2023-11-20 11:40:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|3290
1700480700000|2023-11-20 11:45:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|3381
1700481000000|2023-11-20 11:50:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|2521
1700481300000|2023-11-20 11:55:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|490
1700481600000|2023-11-20 12:00:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|2858
1700481900000|2023-11-20 12:05:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|3223
1700482200000|2023-11-20 12:10:00|10508|10506.5|10507.5|10506|10508|10506.5|10507.5|10506|1804
1700482500000|2023-11-20 12:15:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|3566
1700482800000|2023-11-20 12:20:00|10507.5|10506|10507|10505.5|10507.5|10506|10507|10505.5|3400
1700483100000|2023-11-20 12:25:00|10507.5|10506|10507|10505.5|10507.5|10506|10507|10505.5|302
1700483400000|2023-11-20 12:30:00|10507.5|10506|10507.5|10506|10507.5|10506|10507|10505.5|761
1700483700000|2023-11-20 12:35:00|10507|10505.5|10507.5|10506|10507.5|10506|10507|10505.5|1403
1700484000000|2023-11-20 12:40:00|10508|10506.5|10508|10506.5|10508|10506.5|10507.5|10506|2783
1700484300000|2023-11-20 12:45:00|||||||||3495
1700484600000|2023-11-20 12:50:00|||||||||3671
1700484900000|2023-11-20 12:55:00|||||||||1206
1700485200000|2023-11-20 13:00:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|978
1700485500000|2023-11-20 13:05:00|||||||||414
1700485800000|2023-11-20 13:10:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|515
1700486100000|2023-11-20 13:15:00|||||||||713
1700486400000|2023-11-20 13:20:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|223
1700486700000|2023-11-20 13:25:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|1376
1700487000000|2023-11-20 13:30:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507|1413
1700487300000|2023-11-20 13:35:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|576
1700487600000|2023-11-20 13:40:00|10509|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|1490
1700487900000|2023-11-20 13:45:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|461
1700488200000|2023-11-20 13:50:00|||||||||1165
1700488500000|2023-11-20 13:55:00|||||||||381
1700488800000|2023-11-20 14:00:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|539
1700489100000|2023-11-20 14:05:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|756
1700489400000|2023-11-20 14:10:00|10510|10508.5|10509.5|10508|10510|10508.5|10509|10507.5|4761
1700489700000|2023-11-20 14:15:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|2118
1700490000000|2023-11-20 14:20:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|378
1700490300000|2023-11-20 14:25:00|||||||||2337
1700490600000|2023-11-20 14:30:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|15172
1700490900000|2023-11-20 14:35:00|10509.5|10508|10508.5|10507|10509.5|10508|10508.5|10507|2636
1700491200000|2023-11-20 14:40:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|1055
1700491500000|2023-11-20 14:45:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|4987
1700491800000|2023-11-20 14:50:00|||||||||980
1700492100000|2023-11-20 14:55:00|||||||||2284
1700492400000|2023-11-20 15:00:00|10508|10506.5|10508|10506.5|10508|10506.5|10507.5|10506|2904
1700492700000|2023-11-20 15:05:00|10507.5|10506|10507.5|10506|10508|10506.5|10507.5|10506|3329
1700493000000|2023-11-20 15:10:00|10508|10506.5|10508|10506.5|10508|10506.5|10507.5|10506|2477
1700493300000|2023-11-20 15:15:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|1042
1700493600000|2023-11-20 15:20:00|10508|10506.5|10508|10506.5|10508|10506.5|10507.5|10506|11841
1700493900000|2023-11-20 15:25:00|10507.5|10506|10508|10506.5|10508|10506.5|10507.5|10506|3500
1700494200000|2023-11-20 15:30:00|10507.5|10506|10507.5|10506|10508|10506.5|10507.5|10506|5049
1700494500000|2023-11-20 15:35:00|||||||||821
1700494800000|2023-11-20 15:40:00|10507|10505.5|10507|10505.5|10507.5|10506|10507|10505.5|3119
1700495100000|2023-11-20 15:45:00|||||||||2493
1700495400000|2023-11-20 15:50:00|||||||||2684
1700495700000|2023-11-20 15:55:00|10506.5|10505|10507|10505.5|10507|10505.5|10506.5|10505|1571
1700496000000|2023-11-20 16:00:00|10506.5|10505|10506.5|10505|10506.5|10505|10506|10504.5|4604
1700496300000|2023-11-20 16:05:00|10506|10504.5|10506|10504.5|10506.5|10505|10506|10504.5|5456
1700496600000|2023-11-20 16:10:00|10506.5|10505|10505.5|10504|10506.5|10505|10505.5|10504|3338
1700496900000|2023-11-20 16:15:00|||||||||3762
1700497200000|2023-11-20 16:20:00|10505|10503.5|10505|10503.5|10505.5|10504|10505|10503.5|5820
1700497500000|2023-11-20 16:25:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|3416
1700497800000|2023-11-20 16:30:00|||||||||530
1700498100000|2023-11-20 16:35:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|6675
1700498400000|2023-11-20 16:40:00|||||||||4911
1700498700000|2023-11-20 16:45:00|||||||||616
1700499000000|2023-11-20 16:50:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|423
1700499300000|2023-11-20 16:55:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|1004
1700499600000|2023-11-20 17:00:00||10504||10504.5||10504.5||10504|1906
1700499900000|2023-11-20 17:05:00|||||||||40
1700500200000|2023-11-20 17:10:00|||||||||1024
1700500500000|2023-11-20 17:15:00|||||||||284
1700500800000|2023-11-20 17:20:00|||||||||13
1700501100000|2023-11-20 17:25:00|||||||||249
1700501400000|2023-11-20 17:30:00|||||||||539
1700501700000|2023-11-20 17:35:00|||||||||75
1700502000000|2023-11-20 17:40:00|||||||||1147
1700502300000|2023-11-20 17:45:00|||||||||248
1700502600000|2023-11-20 17:50:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|611
1700502900000|2023-11-20 17:55:00|||||||||566
1700503200000|2023-11-20 18:00:00|10506|10504.5|10506|10504.5|10506.5|10505|10505.5|10504|1845
1700503500000|2023-11-20 18:05:00|10506.5|10505|10506.5|10505|10506.5|10505|10506|10504.5|551
1700503800000|2023-11-20 18:10:00|10507|10505.5|10506.5|10505|10507|10505.5|10506.5|10505|393
1700504400000|2023-11-20 18:20:00|||||||||76
1700504700000|2023-11-20 18:25:00|10507|10505.5|10506.5|10505|10507|10505.5|10506.5|10505|984
1700505000000|2023-11-20 18:30:00|10507|10504.5|10506|10504.5|10507|10504.5|10506|10504.5|80
1700505300000|2023-11-20 18:35:00|||||||||9
1700505600000|2023-11-20 18:40:00|||||||||2
1700505900000|2023-11-20 18:45:00|||||||||72
1700506200000|2023-11-20 18:50:00|||||||||42
1700506500000|2023-11-20 18:55:00|||||||||33
1700506800000|2023-11-20 19:00:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|210
1700507100000|2023-11-20 19:05:00|||||||||2121
1700507400000|2023-11-20 19:10:00|||||||||17
1700507700000|2023-11-20 19:15:00|||||||||1
1700508600000|2023-11-20 19:30:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|284
1700508900000|2023-11-20 19:35:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|396
1700509200000|2023-11-20 19:40:00|||||||||3
1700509500000|2023-11-20 19:45:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|414
1700509800000|2023-11-20 19:50:00|||||||||42
1700510100000|2023-11-20 19:55:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|242
1700510400000|2023-11-20 20:00:00|||||||||19
1700510700000|2023-11-20 20:05:00|||||||||1
1700511000000|2023-11-20 20:10:00|||||||||4
1700511300000|2023-11-20 20:15:00|||||||||21
1700511600000|2023-11-20 20:20:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|289
1700511900000|2023-11-20 20:25:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|66
1700512200000|2023-11-20 20:30:00|||||||||3
1700512500000|2023-11-20 20:35:00|10505.5|10504|10505.5|10504|10506|10504.5|10505.5|10504|302
1700512800000|2023-11-20 20:40:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|340
1700513100000|2023-11-20 20:45:00|||||||||53
1700513400000|2023-11-20 20:50:00|||||||||233
1700513700000|2023-11-20 20:55:00|||||||||824
1700525700000|2023-11-21 00:15:00|10506|10505|10506.5|10505|10506.5|10505|10506|10504.5|254
1700526000000|2023-11-21 00:20:00|||||||||4
1700526300000|2023-11-21 00:25:00|10506|10504.5|10506.5|10505|10506.5|10505|10506|10504.5|109
1700526900000|2023-11-21 00:35:00|||||||||29
1700527200000|2023-11-21 00:40:00|||||||||1
1700527500000|2023-11-21 00:45:00|||||||||10
1700527800000|2023-11-21 00:50:00|||||||||10
1700528100000|2023-11-21 00:55:00|10506|10504.5|10506|10504.5|10506.5|10505|10506|10504.5|639
1700528400000|2023-11-21 01:00:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|218
1700528700000|2023-11-21 01:05:00|||||||||55
1700529000000|2023-11-21 01:10:00|10505|10503.5|10504.5|10503|10505.5|10504|10504.5|10503|504
1700529300000|2023-11-21 01:15:00|10505|10503.5|10505|10503.5|10505.5|10504|10505|10503|1553
1700529600000|2023-11-21 01:20:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|480
1700529900000|2023-11-21 01:25:00|10505.5|10504|10505.5|10504|10506|10504.5|10505|10503.5|227
1700530200000|2023-11-21 01:30:00|||||||||22
1700530500000|2023-11-21 01:35:00|10505|10503.5|10505|10503.5|10505.5|10504|10505|10503.5|181
1700531100000|2023-11-21 01:45:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|183
1700531700000|2023-11-21 01:55:00|||||||||1
1700532000000|2023-11-21 02:00:00|||||||||2
1700532300000|2023-11-21 02:05:00|||||||||6
1700532600000|2023-11-21 02:10:00|10505.5|10504|10505.5|10504|10505.5|10504|10505|10504|264
1700532900000|2023-11-21 02:15:00|||||||||3
1700533200000|2023-11-21 02:20:00|||||||||2
1700533500000|2023-11-21 02:25:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|333
1700533800000|2023-11-21 02:30:00|10505.5|10504|10505.5|10504|10505.5|10504|10505|10504|100
1700534400000|2023-11-21 02:40:00|||||||||1
1700534700000|2023-11-21 02:45:00|||||||||50
1700535000000|2023-11-21 02:50:00|||||||||4
1700535300000|2023-11-21 02:55:00|||||||||7
1700535600000|2023-11-21 03:00:00|10505|10503.5|10505|10503.5|10505.5|10504|10505|10503.5|58
1700536500000|2023-11-21 03:15:00|||||||||1
1700536800000|2023-11-21 03:20:00|||||||||6
1700538000000|2023-11-21 03:40:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|306
1700538300000|2023-11-21 03:45:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|12
1700539200000|2023-11-21 04:00:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|187
1700539500000|2023-11-21 04:05:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|160
1700539800000|2023-11-21 04:10:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|636
1700540100000|2023-11-21 04:15:00|10505.5|10504|10505.5|10504|10506|10504|10505.5|10504|67
1700540700000|2023-11-21 04:25:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|146
1700541000000|2023-11-21 04:30:00|10506|10504.5|10506|10504.5|10506|10504.5|10505.5|10504|81
1700541300000|2023-11-21 04:35:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|84
1700541900000|2023-11-21 04:45:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|414
1700542800000|2023-11-21 05:00:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|596
1700543100000|2023-11-21 05:05:00|10506|10504.5|10506|10504.5|10506|10504.5|10505.5|10504|449
1700543400000|2023-11-21 05:10:00|10505.5|10504|10505.5|10504|10506|10504.5|10505.5|10504|519
1700544000000|2023-11-21 05:20:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|320
1700544900000|2023-11-21 05:35:00|10506|10504.5|10505|10503.5|10506|10504.5|10505|10503.5|1101
1700546400000|2023-11-21 06:00:00|||||||||1
1700546700000|2023-11-21 06:05:00|||||||||2
1700547300000|2023-11-21 06:15:00|||||||||1
1700547600000|2023-11-21 06:20:00|||||||||231
1700547900000|2023-11-21 06:25:00|||||||||43
1700548200000|2023-11-21 06:30:00|10505.5||10505||10505.5||10505||52
1700548500000|2023-11-21 06:35:00|10504.5|10503|10505.5|10504|10505.5|10504|10504.5|10503|1074
1700548800000|2023-11-21 06:40:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|648
1700549100000|2023-11-21 06:45:00|||||||||212
1700549400000|2023-11-21 06:50:00|||||||||8
1700549700000|2023-11-21 06:55:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|734
1700550000000|2023-11-21 07:00:00|10505.5|10504|10505.5|10504|10505.5|10504|10505|10503.5|1164
1700550300000|2023-11-21 07:05:00|10506|10504.5|10506|10504.5|10506|10504.5|10505.5|10504|512
1700550600000|2023-11-21 07:10:00|||||||||532
1700550900000|2023-11-21 07:15:00|||||||||611
1700551200000|2023-11-21 07:20:00|||||||||640
1700551500000|2023-11-21 07:25:00|10506.5|10505|10506.5|10505|10506.5|10505|10506.5|10505|1071
1700551800000|2023-11-21 07:30:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|1883
1700552100000|2023-11-21 07:35:00|||||||||489
1700552400000|2023-11-21 07:40:00|10506.5|10505|10506|10504.5|10506.5|10505|10506|10504.5|3543
1700552700000|2023-11-21 07:45:00|10506.5|10505|10506.5|10505|10506.5|10505|10506|10505|2677
1700553000000|2023-11-21 07:50:00|10506|10504.5|10506.5|10505|10506.5|10505|10506|10504.5|1903
1700553300000|2023-11-21 07:55:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|820
1700553600000|2023-11-21 08:00:00|10506.5|10505|10506.5|10505|10507|10505.5|10506|10504.5|6637
1700553900000|2023-11-21 08:05:00|10506|10504.5|10507|10505.5|10507|10505.5|10506|10504.5|2989
1700554200000|2023-11-21 08:10:00|10506.5|10505|10506.5|10505|10506.5|10505|10506|10504.5|2225
1700554500000|2023-11-21 08:15:00|10507|10505.5|10507|10505.5|10507|10505.5|10506.5|10505|13064
1700554800000|2023-11-21 08:20:00|10506.5|10505|10507|10505.5|10507.5|10506|10506.5|10505|2614
1700555100000|2023-11-21 08:25:00|10507.5|10506|10507.5|10506|10507.5|10506|10507|10505.5|1507
1700555400000|2023-11-21 08:30:00|10507|10505.5|10507.5|10506|10507.5|10506|10507|10505.5|1137
1700555700000|2023-11-21 08:35:00|||||||||948
1700556000000|2023-11-21 08:40:00|10507|10505.5|10507|10505.5|10507.5|10506|10507|10505.5|2169
1700556300000|2023-11-21 08:45:00|10506.5|10505|10507|10505.5|10507|10505.5|10506.5|10505|1091
1700556600000|2023-11-21 08:50:00|||||||||1950
1700556900000|2023-11-21 08:55:00|10507.5|10506|10506.5|10505|10507.5|10506|10506.5|10505|6933
1700557200000|2023-11-21 09:00:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|6754
1700557500000|2023-11-21 09:05:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|6640
1700557800000|2023-11-21 09:10:00|10506|10504.5|10506|10504.5|10506.5|10505|10505.5|10504.5|4341
1700558100000|2023-11-21 09:15:00|||||||||2952
1700558400000|2023-11-21 09:20:00|10505.5|10504|10505.5|10504|10506|10504.5|10505.5|10504|4569
1700558700000|2023-11-21 09:25:00|||||||||6783
1700559000000|2023-11-21 09:30:00|||||||||3250
1700559300000|2023-11-21 09:35:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|6756
1700559600000|2023-11-21 09:40:00|||||||||3783
1700559900000|2023-11-21 09:45:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|4930
1700560200000|2023-11-21 09:50:00|||||||||1796
1700560500000|2023-11-21 09:55:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|3945
1700560800000|2023-11-21 10:00:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|12592
1700561100000|2023-11-21 10:05:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|4341
1700561400000|2023-11-21 10:10:00|||||||||3039
1700561700000|2023-11-21 10:15:00|||||||||2002
1700562000000|2023-11-21 10:20:00|||||||||3025
1700562300000|2023-11-21 10:25:00|10504.5|10503|10505|10503.5|10505|10503.5|10504.5|10503|2408
1700562600000|2023-11-21 10:30:00|||||||||6095
1700562900000|2023-11-21 10:35:00|||||||||259
1700563200000|2023-11-21 10:40:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|1205
1700563500000|2023-11-21 10:45:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|1073
1700563800000|2023-11-21 10:50:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|2235
1700564100000|2023-11-21 10:55:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|6176
1700564400000|2023-11-21 11:00:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|2207
1700564700000|2023-11-21 11:05:00|||||||||813
1700565000000|2023-11-21 11:10:00|||||||||846
1700565300000|2023-11-21 11:15:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|1264
1700565600000|2023-11-21 11:20:00|||||||||2443
1700565900000|2023-11-21 11:25:00|||||||||911
1700566200000|2023-11-21 11:30:00|||||||||559
1700566500000|2023-11-21 11:35:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|287
1700566800000|2023-11-21 11:40:00|||||||||146
1700567100000|2023-11-21 11:45:00|||||||||1114
1700567400000|2023-11-21 11:50:00|||||||||237
1700567700000|2023-11-21 11:55:00|||||||||1175
1700568000000|2023-11-21 12:00:00|||||||||598
1700568300000|2023-11-21 12:05:00|10505.5|10504|10505.5|10504|10505.5|10504|10505|10503.5|1736
1700568600000|2023-11-21 12:10:00|||||||||1032
1700568900000|2023-11-21 12:15:00|10505|10503.5|10505|10503.5|10505.5|10504|10505|10503.5|3640
1700569200000|2023-11-21 12:20:00|||||||||589
1700569500000|2023-11-21 12:25:00|10505.5|10504|10505.5|10504|10505.5|10504|10505|10503.5|3154
1700569800000|2023-11-21 12:30:00|||||||||181
1700570100000|2023-11-21 12:35:00|||||||||1232
1700570400000|2023-11-21 12:40:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|1224
1700570700000|2023-11-21 12:45:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|1760
1700571000000|2023-11-21 12:50:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|1005
1700571300000|2023-11-21 12:55:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|1228
1700571600000|2023-11-21 13:00:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|1399
1700571900000|2023-11-21 13:05:00|||||||||2127
1700572200000|2023-11-21 13:10:00|10506.5|10505|10506.5|10505|10506.5|10505|10506.5|10504.5|1081
1700572500000|2023-11-21 13:15:00|10506|10504.5|10506.5|10505|10506.5|10505|10506|10504.5|2947
1700572800000|2023-11-21 13:20:00|10507|10505.5|10508|10506.5|10508|10506.5|10506.5|10505|7187
1700573100000|2023-11-21 13:25:00|10507.5|10506|10507.5|10506|10508|10506.5|10507.5|10506|4407
1700573400000|2023-11-21 13:30:00|10508|10506.5|10507.5|10506|10508|10506.5|10507.5|10506|2356
1700573700000|2023-11-21 13:35:00|10508|10506.5|10507.5|10506|10508|10506.5|10507|10505.5|2493
1700574000000|2023-11-21 13:40:00|10507|10505.5|10506.5|10505|10507|10505.5|10506|10504.5|5026
1700574300000|2023-11-21 13:45:00|10506|10504.5|10507|10505.5|10507|10505.5|10506|10504.5|6010
1700574600000|2023-11-21 13:50:00|10506.5|10505|10507|10505.5|10507|10505.5|10506.5|10505|4945
1700574900000|2023-11-21 13:55:00|10507.5|10506|10507|10505.5|10507.5|10506|10507|10505.5|1774
1700575200000|2023-11-21 14:00:00|10507.5|10506|10508|10506.5|10508|10506.5|10507|10505.5|2319
1700575500000|2023-11-21 14:05:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|11592
1700575800000|2023-11-21 14:10:00|10509|10507.5|10509|10507.5|10509.5|10508|10509|10507.5|2638
1700576100000|2023-11-21 14:15:00|10508.5|10507|10508.5|10507|10509|10507.5|10508.5|10507|1955
1700576400000|2023-11-21 14:20:00|10509|10507.5|10508.5|10507|10509|10507.5|10508.5|10507|2947
1700576700000|2023-11-21 14:25:00|10509|10507.5|10510|10508.5|10510|10508.5|10508.5|10507|2542
1700577000000|2023-11-21 14:30:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|3900
1700577300000|2023-11-21 14:35:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|4527
1700577600000|2023-11-21 14:40:00|10511|10509.5|10511|10509.5|10511|10509.5|10510.5|10509|5463
1700577900000|2023-11-21 14:45:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|1483
1700578200000|2023-11-21 14:50:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|1788
1700578500000|2023-11-21 14:55:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|3140
1700578800000|2023-11-21 15:00:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|1565
1700579100000|2023-11-21 15:05:00|||||||||3917
1700579400000|2023-11-21 15:10:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|4889
1700579700000|2023-11-21 15:15:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|3740
1700580000000|2023-11-21 15:20:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|2902
1700580300000|2023-11-21 15:25:00|10511.5|10510|10512|10510.5|10512|10510.5|10511|10509.5|4926
1700580600000|2023-11-21 15:30:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|6675
1700580900000|2023-11-21 15:35:00|||||||||434
1700581200000|2023-11-21 15:40:00|10511|10509.5|10511|10509.5|10511.5|10510|10511|10509.5|3445
1700581500000|2023-11-21 15:45:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|5623
1700581800000|2023-11-21 15:50:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|1696
1700582100000|2023-11-21 15:55:00|||||||||2604
1700582400000|2023-11-21 16:00:00|||||||||2247
1700582700000|2023-11-21 16:05:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|5497
1700583000000|2023-11-21 16:10:00|||||||||1454
1700583300000|2023-11-21 16:15:00|10512|10510.5|10513|10511.5|10513|10511.5|10511.5|10510|5238
1700583600000|2023-11-21 16:20:00|10513.5|10512|10513.5|10512|10514|10512.5|10513|10511.5|2849
1700583900000|2023-11-21 16:25:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|981
1700584200000|2023-11-21 16:30:00|10513.5|10512|10513.5|10512|10513.5|10512|10513|10511.5|451
1700584500000|2023-11-21 16:35:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|834
1700584800000|2023-11-21 16:40:00|10512.5|10511|10512.5|10511|10513|10511|10512.5|10511|11807
1700585100000|2023-11-21 16:45:00|10512|10510.5|10512.5|10511|10512.5|10511|10512|10510.5|2840
1700585400000|2023-11-21 16:50:00|||||||||170
1700585700000|2023-11-21 16:55:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|1595
1700586000000|2023-11-21 17:00:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|2376
1700586300000|2023-11-21 17:05:00|||||||||385
1700586600000|2023-11-21 17:10:00|||||||||1461
1700586900000|2023-11-21 17:15:00|||||||||1191
1700587200000|2023-11-21 17:20:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|1760
1700587500000|2023-11-21 17:25:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|961
1700587800000|2023-11-21 17:30:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|627
1700588100000|2023-11-21 17:35:00|||||||||41
1700588400000|2023-11-21 17:40:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|513
1700588700000|2023-11-21 17:45:00|||||||||494
1700589000000|2023-11-21 17:50:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|205
1700589300000|2023-11-21 17:55:00|10512||10511.5||10512||10511.5||514
1700589600000|2023-11-21 18:00:00|||||||||13
1700590200000|2023-11-21 18:10:00|||||||||11
1700590500000|2023-11-21 18:15:00|||||||||51
1700590800000|2023-11-21 18:20:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|301
1700591100000|2023-11-21 18:25:00|||||||||40
1700592000000|2023-11-21 18:40:00|||||||||43
1700592900000|2023-11-21 18:55:00|10510.5|10509|10510|10508|10510.5|10509|10509.5|10508|591
1700593200000|2023-11-21 19:00:00|10510.5|10508.5|10510.5|10509|10511|10509.5|10510|10508.5|775
1700593500000|2023-11-21 19:05:00|10510|10508.5|10509.5|10508|10510.5|10509|10509.5|10508|477
1700593800000|2023-11-21 19:10:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|195
1700594100000|2023-11-21 19:15:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|73
1700594400000|2023-11-21 19:20:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|65
1700595300000|2023-11-21 19:35:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|347
1700595900000|2023-11-21 19:45:00|10510.5|10509|10510|10508.5|10510.5|10509|10510|10508.5|1070
1700596200000|2023-11-21 19:50:00|||||||||122
1700596500000|2023-11-21 19:55:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|240
1700596800000|2023-11-21 20:00:00|10510|10508.5|10510.5|10509|10510.5|10509|10510|10508.5|284
1700597100000|2023-11-21 20:05:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|122
1700597400000|2023-11-21 20:10:00|||||||||31
1700597700000|2023-11-21 20:15:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|209
1700598000000|2023-11-21 20:20:00|||||||||92
1700598600000|2023-11-21 20:30:00|||||||||21
1700598900000|2023-11-21 20:35:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|785
1700599800000|2023-11-21 20:50:00|||||||||62
1700600100000|2023-11-21 20:55:00|||||||||385
1700612100000|2023-11-22 00:15:00|10508.5|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|320
1700612700000|2023-11-22 00:25:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|105
1700613600000|2023-11-22 00:40:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|401
1700613900000|2023-11-22 00:45:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|291
1700614200000|2023-11-22 00:50:00|||||||||25
1700614500000|2023-11-22 00:55:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|346
1700614800000|2023-11-22 01:00:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|80
1700615700000|2023-11-22 01:15:00||10507.5||10508||10508||10507.5|169
1700616000000|2023-11-22 01:20:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|260
1700616300000|2023-11-22 01:25:00|10509|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|966
1700616600000|2023-11-22 01:30:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|305
1700616900000|2023-11-22 01:35:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|614
1700617200000|2023-11-22 01:40:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|123
1700617500000|2023-11-22 01:45:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|268
1700617800000|2023-11-22 01:50:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|155
1700618400000|2023-11-22 02:00:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|334
1700619600000|2023-11-22 02:20:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|173
1700622000000|2023-11-22 03:00:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|92
1700623800000|2023-11-22 03:30:00|||||||||115
1700624100000|2023-11-22 03:35:00|10508.5|10507|10508.5|10507|10509|10507.5|10508.5|10507|484
1700624400000|2023-11-22 03:40:00|||||||||271
1700624700000|2023-11-22 03:45:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|527
1700625000000|2023-11-22 03:50:00|||||||||26
1700625600000|2023-11-22 04:00:00|||||||||45
1700626200000|2023-11-22 04:10:00|||||||||5
1700626500000|2023-11-22 04:15:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|187
1700627700000|2023-11-22 04:35:00|||||||||1
1700628300000|2023-11-22 04:45:00|||||||||1
1700628600000|2023-11-22 04:50:00|||||||||1
1700630100000|2023-11-22 05:15:00|||||||||24
1700634300000|2023-11-22 06:25:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|210
1700635200000|2023-11-22 06:40:00|||||||||1
1700635800000|2023-11-22 06:50:00|||||||||10
1700636100000|2023-11-22 06:55:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|112
1700636400000|2023-11-22 07:00:00|10510|10508.5|10509|10507.5|10510|10508.5|10509|10507.5|1162
1700636700000|2023-11-22 07:05:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|1385
1700637000000|2023-11-22 07:10:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|715
1700637300000|2023-11-22 07:15:00|10508.5|10507|10508.5|10507|10508.5|10507|10508|10506.5|1653
1700637600000|2023-11-22 07:20:00|||||||||2479
1700637900000|2023-11-22 07:25:00|10508|10506.5|10507.5|10506|10508.5|10507|10507.5|10506|1648
1700638200000|2023-11-22 07:30:00|10508|10506.5|10507.5|10506|10508|10506.5|10507.5|10506|5115
1700638500000|2023-11-22 07:35:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|1791
1700638800000|2023-11-22 07:40:00|10507.5|10506|10507.5|10506|10508|10506.5|10507.5|10506|2039
1700639100000|2023-11-22 07:45:00|||||||||766
1700639400000|2023-11-22 07:50:00|10507|10505.5|10508|10506.5|10508|10506.5|10507|10505.5|1055
1700639700000|2023-11-22 07:55:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|458
1700640000000|2023-11-22 08:00:00|10508|10506.5|10508|10506.5|10508.5|10507|10508|10506.5|2166
1700640300000|2023-11-22 08:05:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|1151
1700640600000|2023-11-22 08:10:00|||||||||453
1700640900000|2023-11-22 08:15:00|10509|10507.5|10508.5|10507|10509|10507.5|10508|10506.5|1501
1700641200000|2023-11-22 08:20:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|2214
1700641500000|2023-11-22 08:25:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|1240
1700641800000|2023-11-22 08:30:00|||||||||655
1700642100000|2023-11-22 08:35:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|1423
1700642400000|2023-11-22 08:40:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|564
1700642700000|2023-11-22 08:45:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|2917
1700643000000|2023-11-22 08:50:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|2412
1700643300000|2023-11-22 08:55:00|10510|10508.5|10510|10508.5|10510|10508.5|10509.5|10508|5752
1700643600000|2023-11-22 09:00:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|2835
1700643900000|2023-11-22 09:05:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|4877
1700644200000|2023-11-22 09:10:00|10508.5|10507|10509|10507.5|10509|10507.5|10508.5|10507|2390
1700644500000|2023-11-22 09:15:00|10508.5|10507|10508.5|10507|10509|10507.5|10508.5|10507|4019
1700644800000|2023-11-22 09:20:00|10509|10507.5|10508.5|10507|10509|10507.5|10508.5|10507|2648
1700645100000|2023-11-22 09:25:00|||||||||567
1700645400000|2023-11-22 09:30:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|562
1700645700000|2023-11-22 09:35:00|||||||||26
1700646000000|2023-11-22 09:40:00|||||||||1790
1700646300000|2023-11-22 09:45:00|||||||||474
1700646600000|2023-11-22 09:50:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|1950
1700646900000|2023-11-22 09:55:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|1501
1700647200000|2023-11-22 10:00:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|2408
1700647500000|2023-11-22 10:05:00|10509|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|5188
1700647800000|2023-11-22 10:10:00|||||||||331
1700648100000|2023-11-22 10:15:00|||||||||15601
1700648400000|2023-11-22 10:20:00|||||||||332
1700648700000|2023-11-22 10:25:00|||||||||81
1700649000000|2023-11-22 10:30:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|3394
1700649300000|2023-11-22 10:35:00|||||||||802
1700649600000|2023-11-22 10:40:00|||||||||207
1700649900000|2023-11-22 10:45:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|20099
1700650200000|2023-11-22 10:50:00|10510.5|10509|10510.5|10509|10510.5|10509|10510|10508.5|841
1700650500000|2023-11-22 10:55:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|2407
1700650800000|2023-11-22 11:00:00|10512|10510.5|10512.5|10511|10512.5|10511|10512|10510.5|4265
1700651100000|2023-11-22 11:05:00|10513|10511.5|10513|10511.5|10513|10511.5|10512.5|10511|1597
1700651400000|2023-11-22 11:10:00|10513.5|10512|10514|10512.5|10514|10512.5|10513.5|10512|2822
1700651700000|2023-11-22 11:15:00|10514.5|10513|10514.5|10513|10515|10513.5|10514.5|10513|5936
1700652000000|2023-11-22 11:20:00|10514|10512.5|10514|10512.5|10514.5|10513|10513.5|10512|8423
1700652300000|2023-11-22 11:25:00||10512||10512||10512||10512|1616
1700652600000|2023-11-22 11:30:00|10513.5|10511.5|10513|10511.5|10513.5|10511.5|10513|10511.5|3794
1700652900000|2023-11-22 11:35:00|10512.5|10511|10513|10511.5|10513|10511.5|10512.5|10511|7110
1700653200000|2023-11-22 11:40:00|10512.5|10511|10513|10511.5|10513|10511.5|10512.5|10511|1019
1700653500000|2023-11-22 11:45:00|10512.5|10511|10513|10511.5|10513.5|10512|10512.5|10511|878
1700653800000|2023-11-22 11:50:00|10513.5|10512|10513|10511.5|10513.5|10512|10513|10511.5|3496
1700654100000|2023-11-22 11:55:00|10512.5|10511|10513|10511.5|10513|10511.5|10512.5|10511|4922
1700654400000|2023-11-22 12:00:00|10512.5|10511|10513|10511.5|10513|10511.5|10512.5|10511|1769
1700654700000|2023-11-22 12:05:00|10512.5|10511|10512.5|10511|10513|10511|10512.5|10511|878
1700655000000|2023-11-22 12:10:00|10512|10510.5|10512|10510.5|10512.5|10511|10512|10510.5|3898
1700655300000|2023-11-22 12:15:00|||||||||4474
1700655600000|2023-11-22 12:20:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|4168
1700655900000|2023-11-22 12:25:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|3166
1700656200000|2023-11-22 12:30:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|6388
1700656500000|2023-11-22 12:35:00|10512|10510.5|10512.5|10511|10512.5|10511|10512|10510.5|5747
1700656800000|2023-11-22 12:40:00|10513|10511.5|10513|10511.5|10513|10511.5|10512.5|10511|3080
1700657100000|2023-11-22 12:45:00|10512.5|10511|10513|10511.5|10513|10511.5|10512.5|10511|9061
1700657400000|2023-11-22 12:50:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|1246
1700657700000|2023-11-22 12:55:00|10512|10510.5|10513|10511.5|10513|10511.5|10512|10510.5|2114
1700658000000|2023-11-22 13:00:00|10512.5|10511|10513|10511.5|10513|10511.5|10512.5|10511|2643
1700658300000|2023-11-22 13:05:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|4132
1700658600000|2023-11-22 13:10:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|920
1700658900000|2023-11-22 13:15:00|10513|10511.5|10514|10512.5|10514|10512.5|10513|10511.5|1754
1700659200000|2023-11-22 13:20:00|10513.5|10512|10514|10512.5|10514|10512.5|10513.5|10512|7151
1700659500000|2023-11-22 13:25:00|10513.5|10512|10513.5|10511.5|10514|10512.5|10513|10511.5|6573
1700659800000|2023-11-22 13:30:00|10513|10511|10512|10510.5|10513.5|10511.5|10511.5|10510|7625
1700660100000|2023-11-22 13:35:00|10511.5|10510|10511|10509.5|10512|10510.5|10510.5|10509|2422
1700660400000|2023-11-22 13:40:00|10510.5|10509|10510.5|10509|10511|10509.5|10510|10508.5|5390
1700660700000|2023-11-22 13:45:00|10511|10509.5|10511|10509.5|10511|10509.5|10510.5|10509|1275
1700661000000|2023-11-22 13:50:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|1728
1700661300000|2023-11-22 13:55:00|10511|10509.5|10511|10509.5|10511|10509.5|10510.5|10509|2339
1700661600000|2023-11-22 14:00:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|3619
1700661900000|2023-11-22 14:05:00|10511|10509.5|10511|10509.5|10511.5|10510|10510.5|10509|2552
1700662200000|2023-11-22 14:10:00|10510.5|10509|10511|10509.5|10511.5|10509.5|10510.5|10509|6944
1700662500000|2023-11-22 14:15:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|3233
1700662800000|2023-11-22 14:20:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|2042
1700663100000|2023-11-22 14:25:00|10511.5|10510|10511.5|10510|10512|10510|10511.5|10510|460
1700663400000|2023-11-22 14:30:00|10512|10510.5|10512|10510.5|10512.5|10511|10512|10510.5|2322
1700663700000|2023-11-22 14:35:00|10512.5|10511|10512.5|10511|10512.5|10511|10512|10510.5|1698
1700664000000|2023-11-22 14:40:00|10512|10510.5|10512|10510.5|10512|10510.5|10511.5|10510|3731
1700664300000|2023-11-22 14:45:00|10512.5|10511|10512.5|10511|10512.5|10511|10512|10510.5|8166
1700664600000|2023-11-22 14:50:00|10512|10510.5|10512|10510.5|10512.5|10511|10512|10510.5|3081
1700664900000|2023-11-22 14:55:00|10511.5|10510|10511|10509.5|10512|10510.5|10511|10509.5|6695
1700665200000|2023-11-22 15:00:00|10511.5|10510|10509|10507.5|10511.5|10510|10509|10507.5|6294
1700665500000|2023-11-22 15:05:00|10509.5|10508|10509|10507.5|10510|10508.5|10509|10507.5|4605
1700665800000|2023-11-22 15:10:00|10508.5|10507|10508|10506.5|10509|10507.5|10508|10506.5|6444
1700666100000|2023-11-22 15:15:00|10507.5|10506|10508.5|10507|10508.5|10507|10507.5|10506|6421
1700666400000|2023-11-22 15:20:00|10509|10507.5|10508.5|10507|10509|10507.5|10508|10506.5|2157
1700666700000|2023-11-22 15:25:00|10508|10506.5|10508.5|10507|10508.5|10507|10507.5|10506|3378
1700667000000|2023-11-22 15:30:00|10509|10507.5|10508.5|10507|10509|10507.5|10508.5|10507|8399
1700667300000|2023-11-22 15:35:00|10509|10507.5|10508.5|10507|10509|10507.5|10508.5|10507|2118
1700667600000|2023-11-22 15:40:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|1788
1700667900000|2023-11-22 15:45:00|10508|10506.5|10507.5|10506|10508|10507|10507.5|10506|4730
1700668200000|2023-11-22 15:50:00|10507|10505.5|10507.5|10506|10507.5|10506|10507|10505.5|1733
1700668500000|2023-11-22 15:55:00|10507|10505.5|10507.5|10506|10507.5|10506|10507|10505.5|929
1700668800000|2023-11-22 16:00:00|10508|10506.5|10508|10506.5|10508.5|10507|10508|10506.5|2894
1700669100000|2023-11-22 16:05:00|||||||||912
1700669400000|2023-11-22 16:10:00|10507.5|10506|10507|10505.5|10507.5|10506|10507|10505.5|6216
1700669700000|2023-11-22 16:15:00|10507.5|10506|10507|10505.5|10507.5|10506|10507|10505.5|2720
1700670000000|2023-11-22 16:20:00|10506.5|10505|10506.5|10505|10507|10505.5|10506.5|10505|8020
1700670300000|2023-11-22 16:25:00|10506|10504.5|10506.5|10505|10507|10505.5|10506|10504.5|2507
1700670600000|2023-11-22 16:30:00|10506|10504.5|10506.5|10505|10507|10505.5|10506|10504.5|1235
1700670900000|2023-11-22 16:35:00|10507|10505.5|10506.5|10505|10507|10505.5|10506.5|10505|2096
1700671200000|2023-11-22 16:40:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|625
1700671500000|2023-11-22 16:45:00|10506.5|10505|10506.5|10505|10507|10505.5|10506.5|10505|1570
1700671800000|2023-11-22 16:50:00|10506|10504.5|10506|10504.5|10506|10504.5|10505.5|10504|1775
1700672100000|2023-11-22 16:55:00|10505.5|10504|10505.5|10504|10506|10504.5|10505.5|10504|832
1700672400000|2023-11-22 17:00:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|3906
1700672700000|2023-11-22 17:05:00|10505|10503.5|10505|10503.5|10505.5|10504|10505|10503.5|929
1700673000000|2023-11-22 17:10:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|1240
1700673300000|2023-11-22 17:15:00|10505|10503.5|10504.5|10503|10505|10503.5|10504.5|10503|792
1700673600000|2023-11-22 17:20:00|||||||||737
1700673900000|2023-11-22 17:25:00|||||||||614
1700674200000|2023-11-22 17:30:00|||||||||133
1700674500000|2023-11-22 17:35:00|||||||||22
1700674800000|2023-11-22 17:40:00|10504|10502.5|10504|10502.5|10504.5|10503|10504|10502.5|1360
1700675100000|2023-11-22 17:45:00|10504.5|10503|10504|10502.5|10504.5|10503|10504|10502.5|1079
1700675400000|2023-11-22 17:50:00|10504.5|10503|10504.5|10503|10504.5|10503|10504|10502.5|304
1700675700000|2023-11-22 17:55:00|||||||||711
1700676000000|2023-11-22 18:00:00|10504|10502.5|10504|10502.5|10504.5|10503|10504|10502.5|243
1700676300000|2023-11-22 18:05:00|10504.5|10503|10504.5|10503|10504.5|10503|10504|10503|215
1700676600000|2023-11-22 18:10:00|||||||||63
1700677200000|2023-11-22 18:20:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|579
1700677500000|2023-11-22 18:25:00|10504.5|10503|10505|10503.5|10505|10503.5|10504.5|10503|304
1700677800000|2023-11-22 18:30:00|10504.5|10503|10504.5|10503|10505|10503.5|10504.5|10503|56
1700678100000|2023-11-22 18:35:00|||||||||3
1700678400000|2023-11-22 18:40:00|10504|10502.5|10504.5|10503|10504.5|10503|10504|10502.5|231
1700679000000|2023-11-22 18:50:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|75
1700679300000|2023-11-22 18:55:00|10504.5|10503|10504.5|10503|10504.5|10503|10504|10502.5|158
1700679600000|2023-11-22 19:00:00|10505|10503.5|10505|10503.5|10505|10503.5|10504.5|10503|179
1700679900000|2023-11-22 19:05:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|440
1700680200000|2023-11-22 19:10:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|174
1700680500000|2023-11-22 19:15:00|10505|10503.5|10504.5|10503|10505|10503.5|10504.5|10503|205
1700681100000|2023-11-22 19:25:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|89
1700681400000|2023-11-22 19:30:00|||||||||19
1700681700000|2023-11-22 19:35:00|||||||||74
1700682000000|2023-11-22 19:40:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|4
1700682300000|2023-11-22 19:45:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|487
1700682600000|2023-11-22 19:50:00|10505.5|10504|10505.5|10504|10505.5|10504|10505|10503.5|645
1700682900000|2023-11-22 19:55:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|204
1700683200000|2023-11-22 20:00:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|1405
1700683500000|2023-11-22 20:05:00|||||||||9
1700683800000|2023-11-22 20:10:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|22
1700684400000|2023-11-22 20:20:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|121
1700685000000|2023-11-22 20:30:00|10505.5|10504|10505.5|10503.5|10505.5|10504|10505|10503.5|271
1700685300000|2023-11-22 20:35:00|10505|10504|10505.5|10504|10505.5|10504|10505|10504|113
1700685600000|2023-11-22 20:40:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|95
1700685900000|2023-11-22 20:45:00|10505.5|10504|10505.5|10504|10505.5|10504|10505|10503.5|225
1700686200000|2023-11-22 20:50:00|||||||||3
1700686500000|2023-11-22 20:55:00|||||||||341
1700698500000|2023-11-23 00:15:00|10506|10505|10506|10504.5|10507|10505.5|10506|10504.5|449
1700698800000|2023-11-23 00:20:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|148
1700699100000|2023-11-23 00:25:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|752
1700699400000|2023-11-23 00:30:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|87
1700699700000|2023-11-23 00:35:00|||||||||15
1700701500000|2023-11-23 01:05:00|||||||||22
1700701800000|2023-11-23 01:10:00|10506|10504.5|10506|10504.5|10506|10504.5|10505.5|10504|432
1700702100000|2023-11-23 01:15:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|121
1700702700000|2023-11-23 01:25:00|10506||10505.5||10506||10505.5||8
1700703000000|2023-11-23 01:30:00|||||||||1
1700707500000|2023-11-23 02:45:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|170
1700707800000|2023-11-23 02:50:00|||||||||3
1700708100000|2023-11-23 02:55:00|10506|10504.5|10506|10504|10506|10504.5|10506|10504|120
1700708400000|2023-11-23 03:00:00|10505.5||10505.5||10505.5||10505.5||0
1700711400000|2023-11-23 03:50:00|||||||||1
1700713800000|2023-11-23 04:30:00|||||||||4
1700715000000|2023-11-23 04:50:00|||||||||9
1700716500000|2023-11-23 05:15:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|65
1700717700000|2023-11-23 05:35:00|10506.5|10505|10506|10504.5|10506.5|10505|10506|10504.5|1166
1700718900000|2023-11-23 05:55:00|||||||||2
1700719200000|2023-11-23 06:00:00|||||||||2
1700719500000|2023-11-23 06:05:00|||||||||1
1700720700000|2023-11-23 06:25:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|76
1700721300000|2023-11-23 06:35:00|||||||||23
1700721600000|2023-11-23 06:40:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|260
1700722500000|2023-11-23 06:55:00|10506.5|10505|10506|10504.5|10506.5|10505|10506|10504.5|226
1700722800000|2023-11-23 07:00:00|10506.5|10505|10507|10505.5|10507|10505.5|10506.5|10505|6455
1700723100000|2023-11-23 07:05:00|10506.5|10505|10506.5|10505|10507|10505.5|10506|10504.5|6895
1700723400000|2023-11-23 07:10:00|10507|10505.5|10507.5|10506|10507.5|10506|10506.5|10505|1926
1700723700000|2023-11-23 07:15:00|10507|10505.5|10507|10505.5|10507.5|10506|10507|10505.5|1067
1700724000000|2023-11-23 07:20:00|10507.5|10506|10506.5|10505|10507.5|10506|10506.5|10505|497
1700724300000|2023-11-23 07:25:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|450
1700724600000|2023-11-23 07:30:00|10506.5|10505|10506|10504.5|10506.5|10505|10506|10504.5|1309
1700724900000|2023-11-23 07:35:00|||||||||1255
1700725200000|2023-11-23 07:40:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|1900
1700725500000|2023-11-23 07:45:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|2365
1700725800000|2023-11-23 07:50:00|10505.5|10504|10505.5|10504|10505.5|10504|10505|10504|619
1700726100000|2023-11-23 07:55:00|10505|10503.5|10505|10503.5|10505.5|10503.5|10505|10503.5|1159
1700726400000|2023-11-23 08:00:00|10504.5|10503|10504.5|10503|10505|10503.5|10504|10502.5|4000
1700726700000|2023-11-23 08:05:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|1313
1700727000000|2023-11-23 08:10:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|4152
1700727300000|2023-11-23 08:15:00|10505|10503.5|10506|10504.5|10508|10506.5|10505|10503.5|5899
1700727600000|2023-11-23 08:20:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|331
1700727900000|2023-11-23 08:25:00||10503.5||10504||10504||10503.5|3982
1700728200000|2023-11-23 08:30:00|10504|10503.5|10504|10502.5|10504.5|10503.5|10502.5|10501|3524
1700728500000|2023-11-23 08:35:00|10503.5|10502|10505.5|10503.5|10505.5|10504|10503.5|10502|2916
1700728800000|2023-11-23 08:40:00|10505|10504|10505|10503.5|10505.5|10504|10505|10503.5|1699
1700729100000|2023-11-23 08:45:00|||||||||342
1700729400000|2023-11-23 08:50:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|1398
1700729700000|2023-11-23 08:55:00|10506.5|10505|10506.5|10505|10506.5|10505|10506|10504.5|3312
1700730000000|2023-11-23 09:00:00|10506|10504.5|10505|10503.5|10506|10504.5|10505|10503.5|3475
1700730300000|2023-11-23 09:05:00|10505.5|10504|10505.5|10504|10505.5|10504|10505|10503.5|3974
1700730600000|2023-11-23 09:10:00|||||||||7363
1700730900000|2023-11-23 09:15:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|3813
1700731200000|2023-11-23 09:20:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|1342
1700731500000|2023-11-23 09:25:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|748
1700731800000|2023-11-23 09:30:00|10505.5|10504|10505.5|10504|10506|10504.5|10505|10503.5|6689
1700732100000|2023-11-23 09:35:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|4647
1700732400000|2023-11-23 09:40:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|353
1700732700000|2023-11-23 09:45:00|10505.5|10504|10505.5|10504|10505.5|10504|10505|10503.5|858
1700733000000|2023-11-23 09:50:00|||||||||716
1700733300000|2023-11-23 09:55:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|605
1700733600000|2023-11-23 10:00:00|10506|10504.5|10506|10504.5|10506|10504.5|10505.5|10504|1516
1700733900000|2023-11-23 10:05:00|10506.5|10505|10506.5|10505|10506.5|10505|10506|10504.5|3058
1700734200000|2023-11-23 10:10:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|1303
1700734500000|2023-11-23 10:15:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|6333
1700734800000|2023-11-23 10:20:00|10505.5|10504|10505.5|10504|10505.5|10504|10505|10503.5|4479
1700735100000|2023-11-23 10:25:00|10505|10503.5|10506|10504.5|10506|10504.5|10505|10503.5|2974
1700735400000|2023-11-23 10:30:00|10505.5|10504|10505|10503.5|10506|10504|10505|10503.5|1819
1700735700000|2023-11-23 10:35:00|10504.5|10503|10504.5|10503|10505|10503.5|10504.5|10503|2160
1700736000000|2023-11-23 10:40:00|10504|10502.5|10504|10502.5|10504|10503|10504|10502.5|4853
1700736300000|2023-11-23 10:45:00|10504.5|10503|10504.5|10503|10504.5|10503|10504|10502.5|4383
1700736600000|2023-11-23 10:50:00|10504|10502.5|10504|10502.5|10504.5|10503|10504|10502.5|2545
1700736900000|2023-11-23 10:55:00|||||||||1481
1700737200000|2023-11-23 11:00:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|632
1700737500000|2023-11-23 11:05:00|10504|10502.5|10504|10502.5|10504|10502.5|10503.5|10502|6447
1700737800000|2023-11-23 11:10:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|4633
1700738100000|2023-11-23 11:15:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|5947
1700738400000|2023-11-23 11:20:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|3850
1700738700000|2023-11-23 11:25:00|10503.5|10502|10502.5|10501|10503.5|10502|10502.5|10501|5446
1700739000000|2023-11-23 11:30:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|2745
1700739300000|2023-11-23 11:35:00|||||||||1535
1700739600000|2023-11-23 11:40:00|||||||||178
1700739900000|2023-11-23 11:45:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|1236
1700740200000|2023-11-23 11:50:00|||||||||1223
1700740500000|2023-11-23 11:55:00|10503.5|10502|10503.5|10502|10504|10502.5|10503.5|10502|1240
1700740800000|2023-11-23 12:00:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|2255
1700741100000|2023-11-23 12:05:00|10504.5|10503|10504.5|10503|10504.5|10503|10504|10502.5|2206
1700741400000|2023-11-23 12:10:00|||||||||161
1700741700000|2023-11-23 12:15:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|2179
1700742000000|2023-11-23 12:20:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|1232
1700742300000|2023-11-23 12:25:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|1283
1700742600000|2023-11-23 12:30:00|10505|10503.5|10505|10503.5|10505.5|10504|10505|10503.5|3508
1700742900000|2023-11-23 12:35:00|||||||||105
1700743200000|2023-11-23 12:40:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|1887
1700743500000|2023-11-23 12:45:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|666
1700743800000|2023-11-23 12:50:00|10504.5|10503|10505|10503.5|10505|10503.5|10504.5|10503|349
1700744100000|2023-11-23 12:55:00|10504.5|10503|10505|10503.5|10505|10503.5|10504.5|10503|1968
1700744400000|2023-11-23 13:00:00|10504.5|10503|10505|10503.5|10505|10503.5|10504.5|10503|2529
1700744700000|2023-11-23 13:05:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|2043
1700745000000|2023-11-23 13:10:00|10505|10503.5|10504.5|10503|10505|10503.5|10504.5|10503|641
1700745300000|2023-11-23 13:15:00|||||||||332
1700745600000|2023-11-23 13:20:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|742
1700745900000|2023-11-23 13:25:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|2574
1700746200000|2023-11-23 13:30:00|||||||||110
1700746500000|2023-11-23 13:35:00|||||||||401
1700746800000|2023-11-23 13:40:00|||||||||184
1700747100000|2023-11-23 13:45:00|10502.5|10501|10502.5|10501|10503|10501.5|10502.5|10501|1093
1700747400000|2023-11-23 13:50:00|10502|10500.5|10502|10500.5|10502|10500.5|10502|10500.5|1049
1700747700000|2023-11-23 13:55:00|10502.5|10501|10503|10501.5|10503|10501.5|10502.5|10501|667
1700748000000|2023-11-23 14:00:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|7249
1700748300000|2023-11-23 14:05:00|10502.5|10501|10502|10500.5|10503|10501.5|10502|10500.5|11294
1700748600000|2023-11-23 14:10:00|10502.5|10501|10502|10500.5|10502.5|10501|10501.5|10500|6472
1700748900000|2023-11-23 14:15:00|10501.5|10500|10501|10499.5|10501.5|10500|10501|10499.5|2852
1700749200000|2023-11-23 14:20:00|||||||||424
1700749500000|2023-11-23 14:25:00|10501.5|10500|10501|10499.5|10501.5|10500|10501|10499.5|1082
1700749800000|2023-11-23 14:30:00|10500.5|10499|10500.5|10499|10500.5|10499|10500.5|10499|1724
1700750100000|2023-11-23 14:35:00|10501|10499.5|10501|10499.5|10501|10499.5|10501|10499.5|1354
1700750400000|2023-11-23 14:40:00|10501.5|10500|10501.5|10500|10501.5|10500|10501.5|10500|5124
1700750700000|2023-11-23 14:45:00|10501|10499.5|10501|10499.5|10501.5|10500|10501|10499.5|6275
1700751000000|2023-11-23 14:50:00|10501.5|10500|10501|10499.5|10501.5|10500|10501|10499.5|6867
1700751300000|2023-11-23 14:55:00|||||||||9673
1700751600000|2023-11-23 15:00:00|10500.5|10499|10500.5|10499|10500.5|10499|10500.5|10499|4067
1700751900000|2023-11-23 15:05:00|10501|10499.5|10500.5|10499|10501|10499.5|10500.5|10499|3946
1700752200000|2023-11-23 15:10:00|||||||||3314
1700752500000|2023-11-23 15:15:00|10500|10498.5|10500|10498.5|10500|10498.5|10500|10498.5|7980
1700752800000|2023-11-23 15:20:00|10499.5|10498|10499.5|10498|10500|10498.5|10499.5|10498|2025
1700753100000|2023-11-23 15:25:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|2448
1700753400000|2023-11-23 15:30:00|10498.5|10497|10499|10497.5|10499.5|10498|10498.5|10497|2824
1700753700000|2023-11-23 15:35:00|10499.5|10498|10500|10498.5|10500|10498.5|10499.5|10498|3910
1700754000000|2023-11-23 15:40:00|10500.5|10499|10500|10498.5|10500.5|10499|10499.5|10498|6605
1700754300000|2023-11-23 15:45:00|||||||||1149
1700754600000|2023-11-23 15:50:00|||||||||236
1700754900000|2023-11-23 15:55:00|10500.5|10499|10500|10498.5|10500.5|10499|10500|10498.5|3472
1700755200000|2023-11-23 16:00:00|10500.5|10499|10500|10498.5|10500.5|10499|10500|10498.5|7036
1700755500000|2023-11-23 16:05:00|||||||||1751
1700755800000|2023-11-23 16:10:00|10500.5|10499|10500|10498.5|10500.5|10499|10500|10498.5|2890
1700756100000|2023-11-23 16:15:00|10500.5|10499|10500|10498.5|10500.5|10499|10500|10498.5|6238
1700756400000|2023-11-23 16:20:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|208
1700756700000|2023-11-23 16:25:00|10500|10498.5|10500|10498.5|10500|10498.5|10499.5|10498|1860
1700757000000|2023-11-23 16:30:00|10500.5|10499|10500.5|10499|10500.5|10499|10500.5|10499|577
1700757300000|2023-11-23 16:35:00|||||||||216
1700757600000|2023-11-23 16:40:00|10500|10498.5|10500.5|10499|10500.5|10499|10500|10498.5|1816
1700757900000|2023-11-23 16:45:00|||||||||296
1700758200000|2023-11-23 16:50:00|||||||||2
1700758500000|2023-11-23 16:55:00|||||||||15
1700758800000|2023-11-23 17:00:00|||||||||247
1700759100000|2023-11-23 17:05:00|||||||||139
1700759400000|2023-11-23 17:10:00|||||||||202
1700759700000|2023-11-23 17:15:00|||||||||661
1700760000000|2023-11-23 17:20:00|||||||||556
1700760300000|2023-11-23 17:25:00|10501|10499.5|10500.5|10499|10501|10499.5|10500.5|10499|513
1700760600000|2023-11-23 17:30:00|10501|10499.5|10501|10499.5|10501|10499.5|10501|10499.5|36
1700760900000|2023-11-23 17:35:00|||||||||1131
1700761200000|2023-11-23 17:40:00|||||||||174
1700761500000|2023-11-23 17:45:00|||||||||951
1700761800000|2023-11-23 17:50:00|10500.5|10499|10500.5|10499|10500.5|10499|10500.5|10499|2003
1700762100000|2023-11-23 17:55:00|||||||||717
1700762400000|2023-11-23 18:00:00|10500|10498.5|10500|10498.5|10500.5|10498.5|10500|10498.5|102
1700762700000|2023-11-23 18:05:00|||||||||61
1700763300000|2023-11-23 18:15:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|512
1700763900000|2023-11-23 18:25:00|||||||||156
1700764200000|2023-11-23 18:30:00|||||||||20
1700764500000|2023-11-23 18:35:00|||||||||42
1700764800000|2023-11-23 18:40:00|||||||||20
1700765100000|2023-11-23 18:45:00|||||||||20
1700768400000|2023-11-23 19:40:00|10500|10498.5|10500|10498.5|10500|10498.5|10500|10498.5|59
1700768700000|2023-11-23 19:45:00||10498||10498||10498||10498|19
1700769000000|2023-11-23 19:50:00|||||||||232
1700769300000|2023-11-23 19:55:00|||||||||21
1700769600000|2023-11-23 20:00:00|10499.5||10499.5||10499.5||10499.5||0
1700769900000|2023-11-23 20:05:00|||||||||70
1700772600000|2023-11-23 20:50:00|||||||||2
1700784900000|2023-11-24 00:15:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|181
1700785200000|2023-11-24 00:20:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|268
1700785500000|2023-11-24 00:25:00|||||||||2
1700785800000|2023-11-24 00:30:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|44
1700786100000|2023-11-24 00:35:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|302
1700786700000|2023-11-24 00:45:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|301
1700787000000|2023-11-24 00:50:00|||||||||33
1700787300000|2023-11-24 00:55:00|||||||||2
1700787600000|2023-11-24 01:00:00|10499.5|10498|10499.5|10497.5|10499.5|10498|10499|10497.5|121
1700787900000|2023-11-24 01:05:00|10499|10498|10499|10497.5|10499.5|10498|10499|10497.5|58
1700788200000|2023-11-24 01:10:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|13
1700788500000|2023-11-24 01:15:00|||||||||2
1700788800000|2023-11-24 01:20:00|10499.5|10498|10499.5|10498|10499.5|10498|10499|10497.5|141
1700789100000|2023-11-24 01:25:00|||||||||82
1700789400000|2023-11-24 01:30:00|||||||||5
1700790900000|2023-11-24 01:55:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|21
1700791200000|2023-11-24 02:00:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|3
1700791500000|2023-11-24 02:05:00|10499.5||10499||10499.5||10499||0
1700792100000|2023-11-24 02:15:00|||||||||32
1700792700000|2023-11-24 02:25:00|||||||||17
1700795400000|2023-11-24 03:10:00|||||||||1
1700796600000|2023-11-24 03:30:00|||||||||12
1700802600000|2023-11-24 05:10:00|||||||||200
1700804100000|2023-11-24 05:35:00|||||||||18
1700805000000|2023-11-24 05:50:00|||||||||1
1700807100000|2023-11-24 06:25:00|||||||||1
1700807700000|2023-11-24 06:35:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|259
1700808300000|2023-11-24 06:45:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|292
1700808900000|2023-11-24 06:55:00|||||||||69
1700809200000|2023-11-24 07:00:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|613
1700809500000|2023-11-24 07:05:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|278
1700809800000|2023-11-24 07:10:00|10498.5|10497|10499|10497.5|10499|10497.5|10498.5|10497|733
1700810100000|2023-11-24 07:15:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|528
1700810400000|2023-11-24 07:20:00|||||||||159
1700810700000|2023-11-24 07:25:00|10499|10497.5|10499|10497.5|10499|10497.5|10498.5|10497|1049
1700811000000|2023-11-24 07:30:00|||||||||650
1700811300000|2023-11-24 07:35:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|212
1700811600000|2023-11-24 07:40:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|517
1700811900000|2023-11-24 07:45:00|10499|10497.5|10499|10497.5|10499|10497.5|10498.5|10497|1908
1700812200000|2023-11-24 07:50:00|||||||||500
1700812500000|2023-11-24 07:55:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|1756
1700812800000|2023-11-24 08:00:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|4032
1700813100000|2023-11-24 08:05:00|10498.5|10497|10498.5|10497|10498.5|10497|10498|10496.5|3094
1700813400000|2023-11-24 08:10:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|3020
1700813700000|2023-11-24 08:15:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|2515
1700814000000|2023-11-24 08:20:00|||||||||6471
1700814300000|2023-11-24 08:25:00|10497|10495.5|10498|10496.5|10498|10496.5|10497|10495.5|4362
1700814600000|2023-11-24 08:30:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|4055
1700814900000|2023-11-24 08:35:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|3293
1700815200000|2023-11-24 08:40:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|2939
1700815500000|2023-11-24 08:45:00|10497.5|10496|10497.5|10496|10498|10496.5|10497|10496|5271
1700815800000|2023-11-24 08:50:00|||||||||508
1700816100000|2023-11-24 08:55:00|||||||||1273
1700816400000|2023-11-24 09:00:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|2791
1700816700000|2023-11-24 09:05:00|||||||||2077
1700817000000|2023-11-24 09:10:00|10498|10496.5|10497.5|10496|10498.5|10497|10497.5|10496|8826
1700817300000|2023-11-24 09:15:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|802
1700817600000|2023-11-24 09:20:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|6337
1700817900000|2023-11-24 09:25:00|||||||||1412
1700818200000|2023-11-24 09:30:00|10497.5|10496|10496.5|10495|10497.5|10496|10496|10494.5|5546
1700818500000|2023-11-24 09:35:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|4214
1700818800000|2023-11-24 09:40:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|884
1700819100000|2023-11-24 09:45:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|1182
1700819400000|2023-11-24 09:50:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|971
1700819700000|2023-11-24 09:55:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|2666
1700820000000|2023-11-24 10:00:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|2448
1700820300000|2023-11-24 10:05:00|10497.5|10496|10497|10495.5|10498|10496.5|10497|10495.5|1471
1700820600000|2023-11-24 10:10:00|||||||||974
1700820900000|2023-11-24 10:15:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|3973
1700821200000|2023-11-24 10:20:00|10497.5|10496|10496.5|10495|10497.5|10496|10496.5|10495|3738
1700821500000|2023-11-24 10:25:00|||||||||1236
1700821800000|2023-11-24 10:30:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|1539
1700822100000|2023-11-24 10:35:00|||||||||2231
1700822400000|2023-11-24 10:40:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|899
1700822700000|2023-11-24 10:45:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|904
1700823000000|2023-11-24 10:50:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|1493
1700823300000|2023-11-24 10:55:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|1722
1700823600000|2023-11-24 11:00:00|||||||||254
1700823900000|2023-11-24 11:05:00|||||||||496
1700824200000|2023-11-24 11:10:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|3269
1700824500000|2023-11-24 11:15:00|||||||||1272
1700824800000|2023-11-24 11:20:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|2261
1700825100000|2023-11-24 11:25:00|||||||||2114
1700825400000|2023-11-24 11:30:00|||||||||1568
1700825700000|2023-11-24 11:35:00|||||||||1266
1700826000000|2023-11-24 11:40:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|1053
1700826300000|2023-11-24 11:45:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|685
1700826600000|2023-11-24 11:50:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|756
1700826900000|2023-11-24 11:55:00|||||||||619
1700827200000|2023-11-24 12:00:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|204
1700827500000|2023-11-24 12:05:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|429
1700827800000|2023-11-24 12:10:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|1226
1700828100000|2023-11-24 12:15:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|1739
1700828400000|2023-11-24 12:20:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|793
1700828700000|2023-11-24 12:25:00|||||||||72
1700829000000|2023-11-24 12:30:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|729
1700829300000|2023-11-24 12:35:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|3313
1700829600000|2023-11-24 12:40:00|||||||||111
1700829900000|2023-11-24 12:45:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|1244
1700830200000|2023-11-24 12:50:00|||||||||410
1700830500000|2023-11-24 12:55:00|||||||||54
1700830800000|2023-11-24 13:00:00|||||||||149
1700831100000|2023-11-24 13:05:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|200
1700831400000|2023-11-24 13:10:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|1678
1700831700000|2023-11-24 13:15:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|75
1700832000000|2023-11-24 13:20:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|7405
1700832300000|2023-11-24 13:25:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|2083
1700832600000|2023-11-24 13:30:00|10496.5|10495|10496.5|10495|10497|10495.5|10496.5|10495|3490
1700832900000|2023-11-24 13:35:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|1813
1700833200000|2023-11-24 13:40:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|719
1700833500000|2023-11-24 13:45:00|10496|10494.5|10496|10494.5|10496.5|10495|10496|10494.5|2553
1700833800000|2023-11-24 13:50:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|2956
1700834100000|2023-11-24 13:55:00|||||||||495
1700834400000|2023-11-24 14:00:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|955
1700834700000|2023-11-24 14:05:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|2278
1700835000000|2023-11-24 14:10:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|2227
1700835300000|2023-11-24 14:15:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|448
1700835600000|2023-11-24 14:20:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|1110
1700835900000|2023-11-24 14:25:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|797
1700836200000|2023-11-24 14:30:00|||||||||871
1700836500000|2023-11-24 14:35:00|10498|10496.5|10497|10495.5|10498|10496.5|10497|10495.5|2718
1700836800000|2023-11-24 14:40:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|3239
1700837100000|2023-11-24 14:45:00|10497|10495.5|10497|10495.5|10497.5|10496|10496.5|10495|2865
1700837400000|2023-11-24 14:50:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|1739
1700837700000|2023-11-24 14:55:00|10496.5|10495|10496.5|10495|10497|10495.5|10496|10494.5|3457
1700838000000|2023-11-24 15:00:00|10496|10494.5|10496|10494.5|10496.5|10495|10496|10494.5|4373
1700838300000|2023-11-24 15:05:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|1019
1700838600000|2023-11-24 15:10:00|||||||||1974
1700838900000|2023-11-24 15:15:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|534
1700839200000|2023-11-24 15:20:00|10496|10494.5|10495|10493.5|10496|10494.5|10495|10493.5|3415
1700839500000|2023-11-24 15:25:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|2944
1700839800000|2023-11-24 15:30:00|||||||||6334
1700840100000|2023-11-24 15:35:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|6252
1700840400000|2023-11-24 15:40:00|||||||||806
1700840700000|2023-11-24 15:45:00|||||||||1025
1700841000000|2023-11-24 15:50:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|2414
1700841300000|2023-11-24 15:55:00|||||||||94
1700841600000|2023-11-24 16:00:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|1837
1700841900000|2023-11-24 16:05:00|||||||||2352
1700842200000|2023-11-24 16:10:00|||||||||3465
1700842500000|2023-11-24 16:15:00|||||||||2516
1700842800000|2023-11-24 16:20:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|1515
1700843100000|2023-11-24 16:25:00|||||||||3451
1700843400000|2023-11-24 16:30:00|||||||||97
1700843700000|2023-11-24 16:35:00|||||||||13
1700844000000|2023-11-24 16:40:00|||||||||602
1700844300000|2023-11-24 16:45:00|||||||||83
1700844600000|2023-11-24 16:50:00|||||||||280
1700844900000|2023-11-24 16:55:00|||||||||346
1700845200000|2023-11-24 17:00:00|||||||||790
1700845500000|2023-11-24 17:05:00|||||||||368
1700845800000|2023-11-24 17:10:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|1299
1700846100000|2023-11-24 17:15:00|||||||||101
1700846400000|2023-11-24 17:20:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|2168
1700846700000|2023-11-24 17:25:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|279
1700847000000|2023-11-24 17:30:00|||||||||18
1700847300000|2023-11-24 17:35:00|||||||||65
1700847600000|2023-11-24 17:40:00|||||||||217
1700847900000|2023-11-24 17:45:00|||||||||399
1700848200000|2023-11-24 17:50:00|||||||||451
1700848500000|2023-11-24 17:55:00|||||||||385
1700848800000|2023-11-24 18:00:00|||||||||3
1700849400000|2023-11-24 18:10:00|||||||||1393
1700849700000|2023-11-24 18:15:00|||||||||632
1700850000000|2023-11-24 18:20:00|||||||||76
1700850600000|2023-11-24 18:30:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|1472
1700851200000|2023-11-24 18:40:00|||||||||249
1700852100000|2023-11-24 18:55:00|||||||||136
1700852700000|2023-11-24 19:05:00|||||||||1
1700853000000|2023-11-24 19:10:00|||||||||5
1700853300000|2023-11-24 19:15:00|||||||||5
1700853600000|2023-11-24 19:20:00|||||||||1
1700853900000|2023-11-24 19:25:00|||||||||1
1700854200000|2023-11-24 19:30:00|||||||||1
1700854500000|2023-11-24 19:35:00|||||||||1
1700854800000|2023-11-24 19:40:00|||||||||1
1700855100000|2023-11-24 19:45:00|||||||||1
1700855400000|2023-11-24 19:50:00|||||||||124
1700855700000|2023-11-24 19:55:00|||||||||31
1700856000000|2023-11-24 20:00:00|||||||||2
1700856300000|2023-11-24 20:05:00|||||||||21
1700856600000|2023-11-24 20:10:00|||||||||2
1700856900000|2023-11-24 20:15:00|||||||||2
1700857200000|2023-11-24 20:20:00|||||||||7
1700857800000|2023-11-24 20:30:00|||||||||143
1700858100000|2023-11-24 20:35:00|||||||||197
1700858400000|2023-11-24 20:40:00|||||||||143
1700858700000|2023-11-24 20:45:00|10495|10493.5|10495|10493.5|10495.5|10494|10495|10493.5|159
1700859000000|2023-11-24 20:50:00|||||||||334
1700859300000|2023-11-24 20:55:00|10495.5|10494|10495.5|10494|10496|10494.5|10495.5|10494|879
1701044100000|2023-11-27 00:15:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10492|292
1701044400000|2023-11-27 00:20:00|||||||||136
1701044700000|2023-11-27 00:25:00|||||||||5
1701045000000|2023-11-27 00:30:00|10493|10491.5|10493|10491.5|10493|10491.5|10493|10491.5|185
1701045600000|2023-11-27 00:40:00|||||||||1
1701045900000|2023-11-27 00:45:00|10492.5|10491|10492.5|10491|10493|10491.5|10492.5|10491|171
1701046200000|2023-11-27 00:50:00|10493|10491.5|10492.5|10491|10493|10491.5|10492.5|10491|188
1701046500000|2023-11-27 00:55:00|10493|10491.5|10492.5|10491|10493|10491.5|10492.5|10491|133
1701046800000|2023-11-27 01:00:00|10493|10491.5|10492.5|10491|10493|10491.5|10492|10490.5|487
1701047100000|2023-11-27 01:05:00|||||||||12
1701047400000|2023-11-27 01:10:00|10492|10490.5|10492|10490.5|10492|10490.5|10492|10490.5|72
1701047700000|2023-11-27 01:15:00|10492.5|10491|10492|10490.5|10492.5|10491|10492|10490.5|48
1701048000000|2023-11-27 01:20:00|10492.5|10491|10492.5|10491|10492.5|10491|10492.5|10491|159
1701048300000|2023-11-27 01:25:00|||||||||3
1701048600000|2023-11-27 01:30:00|||||||||5
1701048900000|2023-11-27 01:35:00|||||||||21
1701049200000|2023-11-27 01:40:00|10493|10491.5|10492.5|10491|10493|10491.5|10492.5|10491|247
1701049500000|2023-11-27 01:45:00|||||||||12
1701049800000|2023-11-27 01:50:00|||||||||23
1701050100000|2023-11-27 01:55:00|||||||||33
1701050400000|2023-11-27 02:00:00|||||||||2
1701050700000|2023-11-27 02:05:00|||||||||1
1701051000000|2023-11-27 02:10:00|||||||||1
1701051300000|2023-11-27 02:15:00|||||||||4
1701051600000|2023-11-27 02:20:00|||||||||1
1701051900000|2023-11-27 02:25:00|||||||||2
1701052200000|2023-11-27 02:30:00|||||||||2
1701053100000|2023-11-27 02:45:00|||||||||1
1701053400000|2023-11-27 02:50:00|||||||||1
1701053700000|2023-11-27 02:55:00|||||||||1
1701054600000|2023-11-27 03:10:00|||||||||6
1701055200000|2023-11-27 03:20:00|||||||||1
1701055500000|2023-11-27 03:25:00|||||||||1
1701055800000|2023-11-27 03:30:00|||||||||1
1701057000000|2023-11-27 03:50:00|10493|10491.5|10493|10491.5|10493|10491.5|10493|10491.5|60
1701057600000|2023-11-27 04:00:00|||||||||1
1701058200000|2023-11-27 04:10:00|||||||||1
1701058500000|2023-11-27 04:15:00|||||||||7
1701058800000|2023-11-27 04:20:00|||||||||2
1701059700000|2023-11-27 04:35:00|||||||||5
1701060000000|2023-11-27 04:40:00|||||||||1
1701060600000|2023-11-27 04:50:00|||||||||1
1701061200000|2023-11-27 05:00:00|||||||||1
1701062400000|2023-11-27 05:20:00|||||||||2
1701063300000|2023-11-27 05:35:00|||||||||1
1701063900000|2023-11-27 05:45:00|||||||||400
1701064200000|2023-11-27 05:50:00|||||||||1
1701064800000|2023-11-27 06:00:00|||||||||1
1701065100000|2023-11-27 06:05:00|||||||||2
1701065400000|2023-11-27 06:10:00|||||||||1
1701065700000|2023-11-27 06:15:00|||||||||1
1701066000000|2023-11-27 06:20:00|||||||||203
1701066300000|2023-11-27 06:25:00|10493.5|10492|10493|10491.5|10493.5|10492|10493|10491.5|945
1701066600000|2023-11-27 06:30:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10492|128
1701066900000|2023-11-27 06:35:00|10494|10492.5|10493.5|10492|10494|10492.5|10493.5|10492|334
1701067200000|2023-11-27 06:40:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492.5|342
1701067800000|2023-11-27 06:50:00|||||||||253
1701068100000|2023-11-27 06:55:00|||||||||24
1701068400000|2023-11-27 07:00:00|10493.5|10492|10493.5|10492|10494|10492.5|10493.5|10492|1211
1701068700000|2023-11-27 07:05:00|||||||||93
1701069000000|2023-11-27 07:10:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492.5|1818
1701069300000|2023-11-27 07:15:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|1191
1701069600000|2023-11-27 07:20:00|||||||||675
1701069900000|2023-11-27 07:25:00|10494|10492.5|10494.5|10493|10494.5|10493|10494|10492.5|1627
1701070200000|2023-11-27 07:30:00|||||||||633
1701070500000|2023-11-27 07:35:00|||||||||398
1701070800000|2023-11-27 07:40:00|||||||||1143
1701071100000|2023-11-27 07:45:00|10495|10493.5|10495|10493.5|10495|10493.5|10494.5|10493|1339
1701071400000|2023-11-27 07:50:00|||||||||805
1701071700000|2023-11-27 07:55:00|10495.5|10494|10495.5|10494|10496|10494.5|10495.5|10494|1917
1701072000000|2023-11-27 08:00:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|4029
1701072300000|2023-11-27 08:05:00|||||||||1304
1701072600000|2023-11-27 08:10:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|2068
1701072900000|2023-11-27 08:15:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|7764
1701073200000|2023-11-27 08:20:00|||||||||2814
1701073500000|2023-11-27 08:25:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|2256
1701073800000|2023-11-27 08:30:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|2260
1701074100000|2023-11-27 08:35:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|3778
1701074400000|2023-11-27 08:40:00|||||||||995
1701074700000|2023-11-27 08:45:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|8647
1701075000000|2023-11-27 08:50:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|4199
1701075300000|2023-11-27 08:55:00|||||||||9023
1701075600000|2023-11-27 09:00:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|5100
1701075900000|2023-11-27 09:05:00|10496|10494.5|10496|10494.5|10496|10495|10495.5|10494|1570
1701076200000|2023-11-27 09:10:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|3176
1701076500000|2023-11-27 09:15:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|2322
1701076800000|2023-11-27 09:20:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|1707
1701077100000|2023-11-27 09:25:00|10495.5|10494|10495.5|10494|10495.5|10494|10495|10493.5|3365
1701077400000|2023-11-27 09:30:00|||||||||14512
1701077700000|2023-11-27 09:35:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|2577
1701078000000|2023-11-27 09:40:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|2407
1701078300000|2023-11-27 09:45:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493|1182
1701078600000|2023-11-27 09:50:00|||||||||3327
1701078900000|2023-11-27 09:55:00|||||||||344
1701079200000|2023-11-27 10:00:00|||||||||253
1701079500000|2023-11-27 10:05:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|2091
1701079800000|2023-11-27 10:10:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|2604
1701080100000|2023-11-27 10:15:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|7248
1701080400000|2023-11-27 10:20:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495|3208
1701080700000|2023-11-27 10:25:00|||||||||11652
1701081000000|2023-11-27 10:30:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|4121
1701081300000|2023-11-27 10:35:00|10497.5|10496|10498.5|10497|10498.5|10497|10497.5|10496|1685
1701081600000|2023-11-27 10:40:00|10499|10497.5|10499.5|10498|10499.5|10498|10498.5|10497|10190
1701081900000|2023-11-27 10:45:00|10499|10497.5|10500|10498.5|10500|10498.5|10499|10497.5|7236
1701082200000|2023-11-27 10:50:00|10500.5|10499|10501|10499.5|10501|10499.5|10500.5|10499|2677
1701082500000|2023-11-27 10:55:00|10501.5|10500|10501|10499.5|10501.5|10500|10501|10499.5|2013
1701082800000|2023-11-27 11:00:00|10501.5|10500|10502|10500.5|10502|10500.5|10501|10499.5|6582
1701083100000|2023-11-27 11:05:00|10501.5|10500|10502.5|10501|10502.5|10501|10501.5|10500|3979
1701083400000|2023-11-27 11:10:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|2286
1701083700000|2023-11-27 11:15:00|10502|10500.5|10502|10500.5|10502.5|10501|10502|10500.5|564
1701084000000|2023-11-27 11:20:00|||||||||367
1701084300000|2023-11-27 11:25:00|10502.5|10501|10501.5|10500|10502.5|10501|10501.5|10500|627
1701084600000|2023-11-27 11:30:00|10502|10500.5|10502|10500.5|10502|10500.5|10502|10500.5|2159
1701084900000|2023-11-27 11:35:00|10501.5|10500|10501.5|10500|10501.5|10500|10501.5|10500|1949
1701085200000|2023-11-27 11:40:00|10502|10500.5|10501.5|10500|10502|10500.5|10501.5|10500|1385
1701085500000|2023-11-27 11:45:00|10502|10500.5|10502|10500|10502|10500.5|10501.5|10500|1069
1701085800000|2023-11-27 11:50:00|10501.5|10500.5|10502|10500.5|10502|10500.5|10501.5|10500|6761
1701086100000|2023-11-27 11:55:00|10502.5|10501|10503|10501.5|10503|10501.5|10502.5|10501|5292
1701086400000|2023-11-27 12:00:00|10503.5|10502|10503.5|10502|10503.5|10502|10503|10501.5|3817
1701086700000|2023-11-27 12:05:00|10504|10501.5|10503.5|10502|10504|10502.5|10503.5|10501.5|6077
1701087000000|2023-11-27 12:10:00|10504|10502.5|10504.5|10503|10504.5|10503|10503.5|10502|27952
1701087300000|2023-11-27 12:15:00|10505|10502.5|10504.5|10503|10505|10503.5|10504.5|10502.5|12099
1701087600000|2023-11-27 12:20:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|1370
1701087900000|2023-11-27 12:25:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|401
1701088200000|2023-11-27 12:30:00|10504|10502.5|10504|10502.5|10504.5|10503|10504|10502.5|834
1701088500000|2023-11-27 12:35:00|10504.5|10503|10503.5|10502|10504.5|10503|10503.5|10502|6458
1701088800000|2023-11-27 12:40:00|10504|10502.5|10503|10501.5|10504|10502.5|10503|10501.5|248
1701089100000|2023-11-27 12:45:00|10503.5|10502|10503.5|10502|10503.5|10502|10503|10501.5|761
1701089400000|2023-11-27 12:50:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|3813
1701089700000|2023-11-27 12:55:00|10503.5|10502|10504|10502.5|10504|10502.5|10503.5|10502|2099
1701090000000|2023-11-27 13:00:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|1939
1701090300000|2023-11-27 13:05:00|10505|10503.5|10505.5|10504|10506|10504.5|10504.5|10503|2705
1701090600000|2023-11-27 13:10:00|10505|10503.5|10504.5|10503|10505|10503.5|10504.5|10503|3512
1701090900000|2023-11-27 13:15:00|10504|10502.5|10504.5|10503|10504.5|10503|10504|10502.5|3627
1701091200000|2023-11-27 13:20:00|10504|10502.5|10504.5|10503|10504.5|10503|10504|10502.5|3498
1701091500000|2023-11-27 13:25:00|10505|10503.5|10505.5|10504|10505.5|10504|10504.5|10503|9493
1701091800000|2023-11-27 13:30:00|10505|10503.5|10506|10504.5|10506|10504.5|10505|10503.5|3087
1701092100000|2023-11-27 13:35:00|10506.5|10505|10506.5|10505|10506.5|10505|10506|10504.5|2094
1701092400000|2023-11-27 13:40:00|10506|10504.5|10506|10504.5|10506.5|10505|10506|10504.5|2021
1701092700000|2023-11-27 13:45:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|5905
1701093000000|2023-11-27 13:50:00|10505.5|10504|10506|10504.5|10506.5|10505|10505.5|10504|6087
1701093300000|2023-11-27 13:55:00|10506.5|10505|10506.5|10505|10506.5|10505|10506|10504.5|2563
1701093600000|2023-11-27 14:00:00|10506|10504.5|10506.5|10505|10506.5|10505|10506|10504.5|2333
1701093900000|2023-11-27 14:05:00|10506|10504.5|10505|10503.5|10506.5|10505|10505|10503.5|4556
1701094200000|2023-11-27 14:10:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|603
1701094500000|2023-11-27 14:15:00|10505|10503.5|10506.5|10505|10506.5|10505|10505|10503.5|3617
1701094800000|2023-11-27 14:20:00|10507|10505.5|10507.5|10506|10507.5|10506|10506.5|10505|1531
1701095100000|2023-11-27 14:25:00|10507|10505.5|10507.5|10506|10507.5|10506|10507|10505.5|1118
1701095400000|2023-11-27 14:30:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|3179
1701095700000|2023-11-27 14:35:00|10506.5|10505|10507|10505.5|10507|10505.5|10506.5|10505|2267
1701096000000|2023-11-27 14:40:00|10507.5|10506|10508|10506.5|10508|10506.5|10507.5|10506|3975
1701096300000|2023-11-27 14:45:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|3008
1701096600000|2023-11-27 14:50:00|10508|10506.5|10507.5|10506|10508|10506.5|10507.5|10506|5719
1701096900000|2023-11-27 14:55:00|10508|10506.5|10507.5|10506|10508|10506.5|10507.5|10506|6608
1701097200000|2023-11-27 15:00:00|10508|10506.5|10508|10506.5|10509|10507.5|10507.5|10506|2809
1701097500000|2023-11-27 15:05:00|10507.5|10506|10508|10506.5|10508.5|10507|10507.5|10506|2670
1701097800000|2023-11-27 15:10:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|1064
1701098100000|2023-11-27 15:15:00|10507.5|10506|10508|10506.5|10508|10506.5|10507.5|10506|9884
1701098400000|2023-11-27 15:20:00|10508.5|10507|10508.5|10507|10509|10507.5|10508.5|10507|6385
1701098700000|2023-11-27 15:25:00|10509|10507.5|10509|10507.5|10509.5|10508|10509|10507.5|7254
1701099000000|2023-11-27 15:30:00|10508.5|10507|10508.5|10507|10509|10507.5|10508.5|10507|1667
1701099300000|2023-11-27 15:35:00|10509|10507.5|10508|10506.5|10509|10507.5|10508|10506.5|2983
1701099600000|2023-11-27 15:40:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|2368
1701099900000|2023-11-27 15:45:00|10508.5|10507|10508.5|10507|10509|10507.5|10508|10506.5|3689
1701100200000|2023-11-27 15:50:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|2705
1701100500000|2023-11-27 15:55:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508|12081
1701100800000|2023-11-27 16:00:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|2004
1701101100000|2023-11-27 16:05:00|10510|10508.5|10511.5|10510|10511.5|10510|10510|10508.5|3169
1701101400000|2023-11-27 16:10:00|10511|10509.5|10511|10509.5|10511.5|10510|10511|10509.5|3222
1701101700000|2023-11-27 16:15:00|10510.5|10509|10510.5|10509|10510.5|10509.5|10510.5|10509|2237
1701102000000|2023-11-27 16:20:00|||||||||647
1701102300000|2023-11-27 16:25:00|10511|10509.5|10511|10509.5|10511.5|10510|10510.5|10509|3415
1701102600000|2023-11-27 16:30:00|10510.5|10509|10510|10508.5|10510.5|10509|10510|10508.5|1906
1701102900000|2023-11-27 16:35:00|10510.5|10509|10511.5|10510|10511.5|10510|10510.5|10509|4229
1701103200000|2023-11-27 16:40:00|10511|10509.5|10511|10509.5|10511.5|10510|10511|10509.5|1923
1701103500000|2023-11-27 16:45:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|1967
1701103800000|2023-11-27 16:50:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|5033
1701104100000|2023-11-27 16:55:00|10511|10509.5|10511|10509.5|10511.5|10510|10511|10509.5|2086
1701104400000|2023-11-27 17:00:00|||||||||477
1701104700000|2023-11-27 17:05:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|689
1701105000000|2023-11-27 17:10:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|1805
1701105300000|2023-11-27 17:15:00|10511|10509.5|10511|10509.5|10511.5|10509.5|10511|10509.5|257
1701105600000|2023-11-27 17:20:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|425
1701105900000|2023-11-27 17:25:00|||||||||71
1701106200000|2023-11-27 17:30:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|1947
1701106500000|2023-11-27 17:35:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|294
1701106800000|2023-11-27 17:40:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|79
1701107100000|2023-11-27 17:45:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|1556
1701107400000|2023-11-27 17:50:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|499
1701107700000|2023-11-27 17:55:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|603
1701108000000|2023-11-27 18:00:00|10511|10509.5|10511.5|10510|10512|10510.5|10510.5|10509|2564
1701108300000|2023-11-27 18:05:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|1415
1701108600000|2023-11-27 18:10:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|548
1701108900000|2023-11-27 18:15:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|813
1701109200000|2023-11-27 18:20:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|812
1701109500000|2023-11-27 18:25:00|||||||||171
1701109800000|2023-11-27 18:30:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|635
1701110100000|2023-11-27 18:35:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|56
1701110400000|2023-11-27 18:40:00|||||||||155
1701110700000|2023-11-27 18:45:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|233
1701111000000|2023-11-27 18:50:00|||||||||92
1701111300000|2023-11-27 18:55:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|380
1701111600000|2023-11-27 19:00:00|||||||||20
1701111900000|2023-11-27 19:05:00|||||||||14
1701112200000|2023-11-27 19:10:00|||||||||11
1701112500000|2023-11-27 19:15:00|||||||||2
1701112800000|2023-11-27 19:20:00|10512|10510.5|10512|10510.5|10512|10510.5|10511.5|10510.5|439
1701113100000|2023-11-27 19:25:00|||||||||2
1701113400000|2023-11-27 19:30:00|||||||||3
1701113700000|2023-11-27 19:35:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|97
1701114000000|2023-11-27 19:40:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|62
1701114300000|2023-11-27 19:45:00|10512|10510.5|10512|10510.5|10512.5|10511|10512|10510.5|470
1701114600000|2023-11-27 19:50:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|23
1701114900000|2023-11-27 19:55:00|||||||||26
1701115200000|2023-11-27 20:00:00|||||||||59
1701115500000|2023-11-27 20:05:00|10512.5|10511|10512.5|10511|10512.5|10511|10512|10510.5|767
1701115800000|2023-11-27 20:10:00|10512|10510.5|10512.5|10511|10512.5|10511|10512|10510.5|49
1701116100000|2023-11-27 20:15:00||10510.5||10511||10511||10510.5|45
1701116400000|2023-11-27 20:20:00|||||||||6
1701116700000|2023-11-27 20:25:00|||||||||14
1701117000000|2023-11-27 20:30:00|||||||||26
1701117300000|2023-11-27 20:35:00|||||||||2
1701117600000|2023-11-27 20:40:00|10512|10510.5|10512.5|10511|10512.5|10511|10512|10510.5|122
1701117900000|2023-11-27 20:45:00|||||||||12
1701118200000|2023-11-27 20:50:00|||||||||2
1701118500000|2023-11-27 20:55:00|||||||||362
1701130500000|2023-11-28 00:15:00|10511.5||10511.5||10511.5||10511.5||470
1701130800000|2023-11-28 00:20:00|||||||||71
1701131100000|2023-11-28 00:25:00|||||||||100
1701131400000|2023-11-28 00:30:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|80
1701132000000|2023-11-28 00:40:00|||||||||36
1701132300000|2023-11-28 00:45:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|159
1701132600000|2023-11-28 00:50:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|132
1701133200000|2023-11-28 01:00:00|10512|10510.5|10512|10510.5|10512|10510.5|10511.5|10510|1494
1701133500000|2023-11-28 01:05:00|||||||||444
1701134100000|2023-11-28 01:15:00|||||||||1
1701134400000|2023-11-28 01:20:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|454
1701134700000|2023-11-28 01:25:00|||||||||42
1701135000000|2023-11-28 01:30:00|||||||||1
1701135300000|2023-11-28 01:35:00|||||||||2
1701135600000|2023-11-28 01:40:00|||||||||2
1701135900000|2023-11-28 01:45:00|||||||||1
1701136200000|2023-11-28 01:50:00|||||||||2
1701136500000|2023-11-28 01:55:00|||||||||2
1701137100000|2023-11-28 02:05:00|||||||||1
1701137400000|2023-11-28 02:10:00|||||||||1
1701137700000|2023-11-28 02:15:00|||||||||18
1701138000000|2023-11-28 02:20:00|||||||||1
1701138300000|2023-11-28 02:25:00|10511.5|10510|10511.5|10510|10512|10510.5|10511.5|10510|790
1701138600000|2023-11-28 02:30:00|||||||||1
1701138900000|2023-11-28 02:35:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|70
1701139200000|2023-11-28 02:40:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|19
1701141600000|2023-11-28 03:20:00|||||||||3
1701143700000|2023-11-28 03:55:00|||||||||12
1701144000000|2023-11-28 04:00:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|1475
1701144300000|2023-11-28 04:05:00|||||||||90
1701144600000|2023-11-28 04:10:00|||||||||5
1701144900000|2023-11-28 04:15:00|||||||||1
1701145200000|2023-11-28 04:20:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|244
1701145800000|2023-11-28 04:30:00|||||||||1
1701146100000|2023-11-28 04:35:00|||||||||1
1701146400000|2023-11-28 04:40:00|||||||||1
1701146700000|2023-11-28 04:45:00|||||||||1
1701147000000|2023-11-28 04:50:00|||||||||1
1701147900000|2023-11-28 05:05:00|||||||||1
1701148200000|2023-11-28 05:10:00|||||||||1
1701148800000|2023-11-28 05:20:00|||||||||1
1701149100000|2023-11-28 05:25:00|||||||||1
1701150000000|2023-11-28 05:40:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|256
1701152100000|2023-11-28 06:15:00|||||||||1
1701152400000|2023-11-28 06:20:00|||||||||5
1701153600000|2023-11-28 06:40:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|153
1701153900000|2023-11-28 06:45:00|||||||||56
1701154200000|2023-11-28 06:50:00|||||||||2
1701154500000|2023-11-28 06:55:00|10512|10510.5|10512|10510.5|10512|10510.5|10511.5|10510|322
1701154800000|2023-11-28 07:00:00|10511.5|10510|10512.5|10511|10512.5|10511|10511.5|10510|1092
1701155100000|2023-11-28 07:05:00|10513|10511.5|10513|10511.5|10513|10511.5|10512.5|10511.5|765
1701155400000|2023-11-28 07:10:00|||||||||88
1701155700000|2023-11-28 07:15:00|||||||||114
1701156000000|2023-11-28 07:20:00|10513.5|10512|10513.5|10512|10513.5|10512|10513|10511.5|877
1701156300000|2023-11-28 07:25:00|10514|10512.5|10514.5|10513|10515|10513.5|10513.5|10512|2305
1701156600000|2023-11-28 07:30:00|10514|10512.5|10515|10513.5|10515|10513.5|10514|10512.5|1570
1701156900000|2023-11-28 07:35:00|||||||||508
1701157200000|2023-11-28 07:40:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|1154
1701157500000|2023-11-28 07:45:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|708
1701157800000|2023-11-28 07:50:00|10516|10514.5|10517|10515.5|10517|10515.5|10516|10514.5|2342
1701158100000|2023-11-28 07:55:00|10516.5|10515|10515.5|10514|10517|10515.5|10515.5|10514|1341
1701158400000|2023-11-28 08:00:00|10515|10513.5|10515.5|10514|10515.5|10514|10514.5|10513|3218
1701158700000|2023-11-28 08:05:00|10515|10513.5|10514.5|10513|10515.5|10514|10514.5|10513|4321
1701159000000|2023-11-28 08:10:00|10514|10512.5|10514|10512.5|10514.5|10513|10514|10512.5|3689
1701159300000|2023-11-28 08:15:00|10514.5|10513|10513|10511.5|10514.5|10513|10513|10511.5|1126
1701159600000|2023-11-28 08:20:00|10513.5|10512|10513.5|10512|10513.5|10512|10513|10511.5|1840
1701159900000|2023-11-28 08:25:00|10513|10511.5|10512.5|10511|10513.5|10512|10512.5|10511|8515
1701160200000|2023-11-28 08:30:00|10513|10511.5|10512.5|10511|10513.5|10512|10512.5|10511|5291
1701160500000|2023-11-28 08:35:00|10513|10511.5|10512.5|10511|10513|10511.5|10512.5|10511|3034
1701160800000|2023-11-28 08:40:00|10512|10510.5|10512|10510.5|10512.5|10511|10512|10510.5|3490
1701161100000|2023-11-28 08:45:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|6668
1701161400000|2023-11-28 08:50:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|2003
1701161700000|2023-11-28 08:55:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|4966
1701162000000|2023-11-28 09:00:00|||||||||1691
1701162300000|2023-11-28 09:05:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|1972
1701162600000|2023-11-28 09:10:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|2634
1701162900000|2023-11-28 09:15:00|||||||||726
1701163200000|2023-11-28 09:20:00|||||||||2039
1701163500000|2023-11-28 09:25:00|10512.5|10511|10513|10511.5|10513|10511.5|10512.5|10511|4265
1701163800000|2023-11-28 09:30:00|10512.5|10511|10512.5|10511|10513|10511.5|10512.5|10511|2218
1701164100000|2023-11-28 09:35:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|2532
1701164400000|2023-11-28 09:40:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|822
1701164700000|2023-11-28 09:45:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|880
1701165000000|2023-11-28 09:50:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|969
1701165300000|2023-11-28 09:55:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|525
1701165600000|2023-11-28 10:00:00|10512.5|10511|10513|10511.5|10513|10511.5|10512.5|10511|4762
1701165900000|2023-11-28 10:05:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|4344
1701166200000|2023-11-28 10:10:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|3526
1701166500000|2023-11-28 10:15:00|10513.5|10512|10514|10512.5|10514|10512.5|10513.5|10512|901
1701166800000|2023-11-28 10:20:00|10513.5|10512|10513|10511.5|10513.5|10512|10513|10511.5|5576
1701167100000|2023-11-28 10:25:00|10513.5|10512|10512.5|10511|10513.5|10512|10512.5|10511|1724
1701167400000|2023-11-28 10:30:00|10513|10511.5|10512.5|10511|10513|10511.5|10512.5|10511|5216
1701167700000|2023-11-28 10:35:00|10513|10511.5|10512.5|10511|10513|10511.5|10512.5|10511|816
1701168000000|2023-11-28 10:40:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|1027
1701168300000|2023-11-28 10:45:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|991
1701168600000|2023-11-28 10:50:00|||||||||2073
1701168900000|2023-11-28 10:55:00|10512|10510.5|10512.5|10511|10512.5|10511|10512|10510.5|5289
1701169200000|2023-11-28 11:00:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|1422
1701169500000|2023-11-28 11:05:00|10513.5|10512|10513.5|10512|10513.5|10512|10513|10511.5|3206
1701169800000|2023-11-28 11:10:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|3171
1701170100000|2023-11-28 11:15:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|667
1701170400000|2023-11-28 11:20:00|10513.5|10512|10513|10511.5|10513.5|10512|10513|10511.5|829
1701170700000|2023-11-28 11:25:00|10513.5|10512|10513|10511.5|10513.5|10512|10513|10511.5|1926
1701171000000|2023-11-28 11:30:00|10513.5|10512|10513|10511.5|10513.5|10512|10513|10511.5|2204
1701171300000|2023-11-28 11:35:00|||||||||4205
1701171600000|2023-11-28 11:40:00|10513.5|10512|10513|10511.5|10513.5|10512|10513|10511.5|5156
1701171900000|2023-11-28 11:45:00|10513.5|10512|10513.5|10512|10513.5|10512|10513|10511.5|5532
1701172200000|2023-11-28 11:50:00|||||||||3157
1701172500000|2023-11-28 11:55:00|10513|10511.5|10513|10511.5|10513|10511.5|10513|10511.5|1755
1701172800000|2023-11-28 12:00:00|||||||||1953
1701173100000|2023-11-28 12:05:00|||||||||1870
1701173400000|2023-11-28 12:10:00|||||||||550
1701173700000|2023-11-28 12:15:00|||||||||201
1701174000000|2023-11-28 12:20:00|10512.5|10511|10513.5|10512|10513.5|10512|10512.5|10511|2697
1701174300000|2023-11-28 12:25:00|10514|10512.5|10514.5|10513|10514.5|10513|10513.5|10512|1248
1701174600000|2023-11-28 12:30:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|1218
1701174900000|2023-11-28 12:35:00|10515|10513.5|10515|10513.5|10515.5|10514|10515|10513.5|4886
1701175200000|2023-11-28 12:40:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|1484
1701175500000|2023-11-28 12:45:00|10514|10512.5|10514|10512.5|10514.5|10512.5|10514|10512.5|11411
1701175800000|2023-11-28 12:50:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|819
1701176100000|2023-11-28 12:55:00|10513.5|10512|10513.5|10512|10513.5|10512|10513|10511.5|751
1701176400000|2023-11-28 13:00:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|421
1701176700000|2023-11-28 13:05:00|10513|10511.5|10513|10511.5|10513|10511.5|10512.5|10511|2483
1701177000000|2023-11-28 13:10:00|10513.5|10512|10514|10512.5|10514|10512.5|10513.5|10511.5|4835
1701177300000|2023-11-28 13:15:00|10513.5|10512|10514.5|10513|10514.5|10513|10513.5|10512|6486
1701177600000|2023-11-28 13:20:00|10514|10512.5|10515|10513.5|10515|10513.5|10514|10512.5|3529
1701177900000|2023-11-28 13:25:00|10514.5|10513|10515|10513.5|10515|10513.5|10514.5|10513|747
1701178200000|2023-11-28 13:30:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|2488
1701178500000|2023-11-28 13:35:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|1143
1701178800000|2023-11-28 13:40:00|10515|10513.5|10515|10513.5|10515|10513.5|10514.5|10513|2470
1701179100000|2023-11-28 13:45:00|10514.5|10513|10515|10513.5|10515|10513.5|10514.5|10513|4689
1701179400000|2023-11-28 13:50:00|10515.5|10513|10515.5|10514|10515.5|10514|10515|10513|3053
1701179700000|2023-11-28 13:55:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|565
1701180000000|2023-11-28 14:00:00|10514.5|10513|10514.5|10513|10514.5|10513|10514|10512.5|2005
1701180300000|2023-11-28 14:05:00|10514|10512.5|10515|10513.5|10515|10513.5|10514|10512.5|3351
1701180600000|2023-11-28 14:10:00|10514.5|10513|10514.5|10513|10515|10513.5|10514.5|10513|2493
1701180900000|2023-11-28 14:15:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|1209
1701181200000|2023-11-28 14:20:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|861
1701181500000|2023-11-28 14:25:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|2571
1701181800000|2023-11-28 14:30:00|10515|10513.5|10515|10513.5|10515|10513.5|10514.5|10513|2865
1701182100000|2023-11-28 14:35:00|10514.5|10513|10515.5|10514|10515.5|10514|10514.5|10513|2253
1701182400000|2023-11-28 14:40:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514|724
1701182700000|2023-11-28 14:45:00|10516.5|10515|10517|10515.5|10517|10515.5|10516.5|10515|3070
1701183000000|2023-11-28 14:50:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|6416
1701183300000|2023-11-28 14:55:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|1850
1701183600000|2023-11-28 15:00:00|10517.5|10516|10518.5|10517|10518.5|10517|10517.5|10516|7020
1701183900000|2023-11-28 15:05:00|10519|10517.5|10518|10516.5|10519|10517.5|10518|10516.5|2987
1701184200000|2023-11-28 15:10:00|10518.5|10517|10518|10516.5|10518.5|10517|10517.5|10516|3744
1701184500000|2023-11-28 15:15:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|7558
1701184800000|2023-11-28 15:20:00|10519|10517.5|10519.5|10518|10519.5|10518|10518.5|10517|3741
1701185100000|2023-11-28 15:25:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|2612
1701185400000|2023-11-28 15:30:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|3222
1701185700000|2023-11-28 15:35:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|1559
1701186000000|2023-11-28 15:40:00|10521|10519.5|10521.5|10520|10522.5|10521|10521|10519.5|7641
1701186300000|2023-11-28 15:45:00|10522|10520.5|10521|10519.5|10522|10520.5|10520.5|10519|9491
1701186600000|2023-11-28 15:50:00|10521.5|10520|10522|10520.5|10522|10520.5|10521|10519.5|1390
1701186900000|2023-11-28 15:55:00|10522.5|10521|10523.5|10522|10523.5|10522|10522|10521|5424
1701187200000|2023-11-28 16:00:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|4787
1701187500000|2023-11-28 16:05:00|10523.5|10522|10524.5|10523|10525|10523.5|10523.5|10522|10791
1701187800000|2023-11-28 16:10:00|10524|10522.5|10524|10522.5|10524.5|10523|10523.5|10522|9128
1701188100000|2023-11-28 16:15:00|10523.5|10522|10524|10522.5|10524.5|10523|10523.5|10522|8713
1701188400000|2023-11-28 16:20:00|10524.5|10523|10524.5|10523|10524.5|10523|10524|10522.5|2986
1701188700000|2023-11-28 16:25:00|10524|10522.5|10524|10522.5|10524.5|10523|10524|10522.5|5141
1701189000000|2023-11-28 16:30:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|2530
1701189300000|2023-11-28 16:35:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|2379
1701189600000|2023-11-28 16:40:00|10522.5|10521|10522.5|10521|10523|10521.5|10522.5|10521|1339
1701189900000|2023-11-28 16:45:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|2016
1701190200000|2023-11-28 16:50:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|1472
1701190500000|2023-11-28 16:55:00|10523.5|10522|10524|10522.5|10524|10522.5|10523|10521.5|1167
1701190800000|2023-11-28 17:00:00|||||||||13066
1701191100000|2023-11-28 17:05:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|1318
1701191400000|2023-11-28 17:10:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|4698
1701191700000|2023-11-28 17:15:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|944
1701192000000|2023-11-28 17:20:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|581
1701192300000|2023-11-28 17:25:00|10524|10522.5|10524.5|10523|10524.5|10523|10523.5|10522|3152
1701192600000|2023-11-28 17:30:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|639
1701192900000|2023-11-28 17:35:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|1625
1701193200000|2023-11-28 17:40:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|705
1701193500000|2023-11-28 17:45:00|||||||||155
1701193800000|2023-11-28 17:50:00|10525|10523.5|10525|10523.5|10525|10523.5|10524.5|10523|605
1701194100000|2023-11-28 17:55:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|243
1701194400000|2023-11-28 18:00:00|10524.5|10523|10523.5|10522|10524.5|10523|10523|10521|1108
1701194700000|2023-11-28 18:05:00|10524|10522.5|10524|10522.5|10524.5|10523|10523.5|10522|494
1701195000000|2023-11-28 18:10:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|4
1701195300000|2023-11-28 18:15:00|||||||||51
1701195600000|2023-11-28 18:20:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|304
1701195900000|2023-11-28 18:25:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|646
1701196200000|2023-11-28 18:30:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|21
1701196500000|2023-11-28 18:35:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|660
1701196800000|2023-11-28 18:40:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|456
1701197100000|2023-11-28 18:45:00|10524|10522.5|10523.5|10522|10524|10522.5|10523.5|10522|493
1701197400000|2023-11-28 18:50:00|10524|10522.5|10524|10522.5|10524.5|10523|10524|10522.5|238
1701197700000|2023-11-28 18:55:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|175
1701198000000|2023-11-28 19:00:00|||||||||50
1701198300000|2023-11-28 19:05:00|||||||||75
1701198600000|2023-11-28 19:10:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|19
1701198900000|2023-11-28 19:15:00|||||||||189
1701199500000|2023-11-28 19:25:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|361
1701199800000|2023-11-28 19:30:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|287
1701200100000|2023-11-28 19:35:00|10525|10523.5|10525|10523.5|10525.5|10524|10524.5|10523|726
1701200400000|2023-11-28 19:40:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|549
1701200700000|2023-11-28 19:45:00|10525.5|10524|10525.5|10524|10525.5|10524|10525|10523.5|563
1701201000000|2023-11-28 19:50:00|10526|10524.5|10525.5|10524|10526|10524.5|10525|10523.5|894
1701201300000|2023-11-28 19:55:00|10525|10523.5|10525.5|10524|10525.5|10524|10525|10523.5|216
1701201600000|2023-11-28 20:00:00|||||||||16
1701201900000|2023-11-28 20:05:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|355
1701202200000|2023-11-28 20:10:00|10525.5||10525||10525.5||10525||7
1701202500000|2023-11-28 20:15:00|||||||||15
1701202800000|2023-11-28 20:20:00|10525.5|10524|10525.5|10524|10525.5|10524|10525.5|10524|181
1701203100000|2023-11-28 20:25:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|284
1701203400000|2023-11-28 20:30:00|10525.5|10524|10525.5|10524|10526|10524.5|10525.5|10524|348
1701203700000|2023-11-28 20:35:00|10526||10525.5||10526||10525.5||18
1701204000000|2023-11-28 20:40:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|278
1701204300000|2023-11-28 20:45:00|||||||||155
1701204600000|2023-11-28 20:50:00|10525.5|10524|10525.5|10524|10525.5|10524.5|10525.5|10524|87
1701204900000|2023-11-28 20:55:00|||||||||208
1701216900000|2023-11-29 00:15:00||10524.5||10524.5||10524.5||10524.5|263
1701217200000|2023-11-29 00:20:00|||||||||44
1701217500000|2023-11-29 00:25:00|||||||||117
1701217800000|2023-11-29 00:30:00|10526.5|10525|10528|10526.5|10528|10526.5|10526|10524.5|2487
1701218100000|2023-11-29 00:35:00|10528.5|10527|10528|10526.5|10528.5|10527|10528|10526.5|674
1701218400000|2023-11-29 00:40:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|194
1701218700000|2023-11-29 00:45:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527|167
1701219000000|2023-11-29 00:50:00|10529.5|10528|10529.5|10528|10529.5|10528|10529|10527.5|100
1701219300000|2023-11-29 00:55:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|218
1701219600000|2023-11-29 01:00:00|10528.5|10527|10529.5|10528|10529.5|10528|10528|10526.5|525
1701219900000|2023-11-29 01:05:00|10530|10528.5|10529|10527.5|10530|10528.5|10529|10527.5|409
1701220200000|2023-11-29 01:10:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|26
1701220500000|2023-11-29 01:15:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|92
1701221100000|2023-11-29 01:25:00|||||||||7
1701221400000|2023-11-29 01:30:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|229
1701221700000|2023-11-29 01:35:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|636
1701222000000|2023-11-29 01:40:00|10530.5|10529|10531.5|10530|10532|10530.5|10530.5|10529|2822
1701222300000|2023-11-29 01:45:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|208
1701222600000|2023-11-29 01:50:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|527
1701222900000|2023-11-29 01:55:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|339
1701223200000|2023-11-29 02:00:00|10532|10530.5|10531.5|10530|10532|10530.5|10531|10529.5|1430
1701224100000|2023-11-29 02:15:00|||||||||18
1701224400000|2023-11-29 02:20:00|||||||||5
1701224700000|2023-11-29 02:25:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|511
1701225000000|2023-11-29 02:30:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|261
1701225900000|2023-11-29 02:45:00|||||||||1
1701226200000|2023-11-29 02:50:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|527
1701226500000|2023-11-29 02:55:00|||||||||50
1701226800000|2023-11-29 03:00:00|||||||||50
1701227100000|2023-11-29 03:05:00|||||||||1
1701227400000|2023-11-29 03:10:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|114
1701228000000|2023-11-29 03:20:00|||||||||5
1701228600000|2023-11-29 03:30:00|||||||||1
1701228900000|2023-11-29 03:35:00|||||||||26
1701229200000|2023-11-29 03:40:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|31
1701229500000|2023-11-29 03:45:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|177
1701229800000|2023-11-29 03:50:00|||||||||66
1701230400000|2023-11-29 04:00:00|10531|10529.5|10532|10530.5|10532|10530.5|10531|10529.5|1027
1701230700000|2023-11-29 04:05:00|||||||||68
1701231000000|2023-11-29 04:10:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|273
1701231600000|2023-11-29 04:20:00|10531|10529.5|10531.5|10530|10531.5|10530|10531|10529.5|540
1701231900000|2023-11-29 04:25:00|||||||||1
1701232200000|2023-11-29 04:30:00|||||||||12
1701232500000|2023-11-29 04:35:00|||||||||2
1701232800000|2023-11-29 04:40:00|10531|10529.5|10531.5|10530|10531.5|10530|10531|10529.5|106
1701233100000|2023-11-29 04:45:00|||||||||9
1701233400000|2023-11-29 04:50:00|||||||||2
1701234000000|2023-11-29 05:00:00|||||||||204
1701234300000|2023-11-29 05:05:00|||||||||26
1701234600000|2023-11-29 05:10:00|||||||||2
1701234900000|2023-11-29 05:15:00|||||||||3
1701235200000|2023-11-29 05:20:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|435
1701235500000|2023-11-29 05:25:00|||||||||684
1701235800000|2023-11-29 05:30:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|320
1701236100000|2023-11-29 05:35:00|||||||||6
1701236400000|2023-11-29 05:40:00|10532.5|10531|10532.5|10531|10532.5|10531|10532|10530.5|831
1701236700000|2023-11-29 05:45:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|468
1701237000000|2023-11-29 05:50:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|932
1701237300000|2023-11-29 05:55:00|10532.5|10531|10533|10531.5|10533|10531.5|10532.5|10531|275
1701237600000|2023-11-29 06:00:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|276
1701237900000|2023-11-29 06:05:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|760
1701238200000|2023-11-29 06:10:00|10534|10532.5|10535|10533.5|10535|10533.5|10534|10532.5|2680
1701238500000|2023-11-29 06:15:00|10534.5|10533|10534.5|10533|10535.5|10534|10534.5|10533|2349
1701238800000|2023-11-29 06:20:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|430
1701239100000|2023-11-29 06:25:00|10534|10532.5|10534|10532.5|10534|10532.5|10533.5|10532|881
1701239400000|2023-11-29 06:30:00|10535.5|10533|10535.5|10534|10538.5|10537|10534|10532.5|3721
1701239700000|2023-11-29 06:35:00|10536|10534.5|10535.5|10534|10536|10534.5|10535.5|10534|610
1701240000000|2023-11-29 06:40:00|10535|10533.5|10535|10533.5|10535.5|10533.5|10534.5|10533|252
1701240300000|2023-11-29 06:45:00|10535.5|10534|10535.5|10534|10535.5|10534|10535.5|10534|97
1701240600000|2023-11-29 06:50:00|10535|10533.5|10535|10533.5|10535.5|10534|10534.5|10533|789
1701240900000|2023-11-29 06:55:00|10534.5|10533|10534.5|10533|10535|10533|10534.5|10533|238
1701241200000|2023-11-29 07:00:00|10535|10534|10534|10532.5|10535.5|10534|10533.5|10532|2131
1701241500000|2023-11-29 07:05:00|10534.5|10533|10534.5|10533|10535|10533.5|10534|10532.5|1612
1701241800000|2023-11-29 07:10:00|10535|10533.5|10535.5|10534|10536|10534.5|10534.5|10533|1501
1701242100000|2023-11-29 07:15:00|10536|10534.5|10536|10534.5|10536.5|10535|10535.5|10534|2123
1701242400000|2023-11-29 07:20:00|10536.5|10535|10537.5|10536|10537.5|10536|10536|10534.5|1471
1701242700000|2023-11-29 07:25:00|10537|10535.5|10536.5|10535|10538|10536.5|10536.5|10535|3885
1701243000000|2023-11-29 07:30:00|10537|10535.5|10536.5|10535|10538.5|10537|10536.5|10535|5817
1701243300000|2023-11-29 07:35:00|10537|10535.5|10536.5|10535|10537|10535.5|10536|10534.5|4168
1701243600000|2023-11-29 07:40:00|10536|10534.5|10535.5|10534|10536.5|10535|10535|10533.5|5566
1701243900000|2023-11-29 07:45:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|1936
1701244200000|2023-11-29 07:50:00|10534|10532.5|10534|10532.5|10534.5|10533|10534|10532|1380
1701244500000|2023-11-29 07:55:00|10534.5|10533|10534.5|10533|10534.5|10533|10533.5|10532|2411
1701244800000|2023-11-29 08:00:00|10535.5|10534|10535.5|10534|10536.5|10535|10533.5|10532|11162
1701245100000|2023-11-29 08:05:00|10535|10533.5|10534.5|10533|10535.5|10534|10534|10532.5|3499
1701245400000|2023-11-29 08:10:00|10534|10532.5|10533|10531.5|10535|10533.5|10533|10531.5|2375
1701245700000|2023-11-29 08:15:00|10532.5|10531|10533|10531.5|10533.5|10532|10532.5|10531|6326
1701246000000|2023-11-29 08:20:00|10532.5|10531|10533|10531.5|10533|10531.5|10532.5|10531|1581
1701246300000|2023-11-29 08:25:00|10533.5|10532|10533.5|10532|10534|10532.5|10533|10531.5|1654
1701246600000|2023-11-29 08:30:00|10533|10531.5|10532|10530.5|10533.5|10531.5|10532|10530.5|4189
1701246900000|2023-11-29 08:35:00|10532.5|10531|10533|10531.5|10533|10531.5|10532|10530.5|2406
1701247200000|2023-11-29 08:40:00|10533.5|10532|10532|10530.5|10533.5|10532|10532|10530.5|6187
1701247500000|2023-11-29 08:45:00|10532.5|10531|10532.5|10531|10533|10531.5|10532|10530.5|5593
1701247800000|2023-11-29 08:50:00|10532|10530.5|10533|10531.5|10533|10531.5|10532|10530.5|5373
1701248100000|2023-11-29 08:55:00|10532.5|10531|10534|10532.5|10534|10532.5|10532.5|10531|9561
1701248400000|2023-11-29 09:00:00|10534.5|10533|10534.5|10533|10535.5|10534|10534|10532.5|10338
1701248700000|2023-11-29 09:05:00|10535|10533.5|10534.5|10533|10535|10533.5|10534|10532.5|7569
1701249000000|2023-11-29 09:10:00|10534|10532.5|10533|10531.5|10534.5|10533|10533|10531.5|2438
1701249300000|2023-11-29 09:15:00|10532.5|10531|10532.5|10531|10533|10531.5|10532.5|10531|6220
1701249600000|2023-11-29 09:20:00|10532|10530.5|10532|10530.5|10533|10531.5|10532|10530.5|10222
1701249900000|2023-11-29 09:25:00|10531.5|10530|10530.5|10529|10532|10530.5|10530.5|10529|3922
1701250200000|2023-11-29 09:30:00|10531|10529.5|10529.5|10528|10531|10529.5|10529.5|10528|4117
1701250500000|2023-11-29 09:35:00|10530|10528.5|10530|10528.5|10530.5|10529|10529.5|10528|11130
1701250800000|2023-11-29 09:40:00|10530.5|10529|10530.5|10529|10530.5|10529|10530|10528.5|2205
1701251100000|2023-11-29 09:45:00|10531|10529.5|10531|10529.5|10531.5|10530|10531|10529.5|6716
1701251400000|2023-11-29 09:50:00|10531.5|10530|10532.5|10531|10532.5|10531|10531|10529.5|16197
1701251700000|2023-11-29 09:55:00|10533|10531.5|10531.5|10530|10533.5|10532|10531.5|10530|7652
1701252000000|2023-11-29 10:00:00|10532|10530.5|10532.5|10531|10533|10531.5|10532|10530.5|7039
1701252300000|2023-11-29 10:05:00|10533|10531.5|10533.5|10532|10533.5|10532|10532.5|10531|3039
1701252600000|2023-11-29 10:10:00|10533|10531.5|10533.5|10532|10534|10532.5|10533|10531.5|1648
1701252900000|2023-11-29 10:15:00|10533|10531.5|10532.5|10531|10533.5|10532|10532.5|10531|1282
1701253200000|2023-11-29 10:20:00|10533|10531.5|10532.5|10531|10533|10531.5|10532.5|10531|7703
1701253500000|2023-11-29 10:25:00|10533|10531.5|10533.5|10532|10533.5|10532|10532.5|10531|12701
1701253800000|2023-11-29 10:30:00|10534|10532.5|10534|10532.5|10534.5|10533|10533.5|10532|2917
1701254100000|2023-11-29 10:35:00|10533.5|10532|10534.5|10533|10534.5|10533|10533.5|10532|914
1701254400000|2023-11-29 10:40:00|10534|10532.5|10533.5|10532|10534.5|10533|10533.5|10532|5056
1701254700000|2023-11-29 10:45:00|10534|10532.5|10534|10532.5|10534|10532.5|10533.5|10532|9183
1701255000000|2023-11-29 10:50:00|10533.5|10532|10534|10532.5|10534|10532.5|10533.5|10532|16232
1701255300000|2023-11-29 10:55:00|10533.5|10532|10533|10531.5|10533.5|10532|10533|10531.5|7478
1701255600000|2023-11-29 11:00:00|10533.5|10532|10534|10532.5|10534|10532.5|10533.5|10532|4303
1701255900000|2023-11-29 11:05:00|10533.5|10532|10534.5|10533|10534.5|10533|10533.5|10532|4149
1701256200000|2023-11-29 11:10:00|||||||||344
1701256500000|2023-11-29 11:15:00|10535|10533.5|10534.5|10533|10535.5|10533.5|10534.5|10533|7426
1701256800000|2023-11-29 11:20:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|2300
1701257100000|2023-11-29 11:25:00|||||||||155
1701257400000|2023-11-29 11:30:00|10534|10532.5|10534|10532.5|10534|10533|10534|10532.5|2335
1701257700000|2023-11-29 11:35:00|10533.5|10532|10533.5|10532|10534|10532.5|10533.5|10532|1943
1701258000000|2023-11-29 11:40:00|10534|10532.5|10534|10532.5|10534|10532.5|10534|10532|2587
1701258300000|2023-11-29 11:45:00|||||||||2817
1701258600000|2023-11-29 11:50:00|10534.5|10533|10534|10532.5|10534.5|10533|10534|10532.5|2231
1701258900000|2023-11-29 11:55:00|10534.5|10533|10534|10532.5|10534.5|10533|10534|10532.5|3862
1701259200000|2023-11-29 12:00:00|10533.5|10532|10534|10532.5|10534|10532.5|10533.5|10532|2775
1701259500000|2023-11-29 12:05:00|10533.5|10532|10533|10531.5|10534|10532.5|10533|10531.5|4404
1701259800000|2023-11-29 12:10:00|10533.5|10532|10533.5|10532|10533.5|10532|10533|10531.5|1411
1701260100000|2023-11-29 12:15:00|10533|10531.5|10534|10532.5|10534.5|10533|10533|10531.5|4694
1701260400000|2023-11-29 12:20:00|10533.5|10532|10533.5|10532|10534.5|10533|10533.5|10532|1657
1701260700000|2023-11-29 12:25:00|10534|10532.5|10533|10531|10534|10532.5|10532.5|10531|5061
1701261000000|2023-11-29 12:30:00|10532.5|10531.5|10533.5|10532|10533.5|10532|10532.5|10531|3654
1701261300000|2023-11-29 12:35:00|10534|10532.5|10534|10532.5|10534|10532.5|10534|10532.5|3034
1701261600000|2023-11-29 12:40:00|10533.5|10532|10533.5|10532|10534|10532.5|10533.5|10532|2457
1701261900000|2023-11-29 12:45:00|10534|10532.5|10534|10532.5|10534|10532.5|10533.5|10532|4106
1701262200000|2023-11-29 12:50:00|10534.5|10533|10534.5|10533|10534.5|10533|10534.5|10533|2680
1701262500000|2023-11-29 12:55:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|9863
1701262800000|2023-11-29 13:00:00|10535|10533.5|10536.5|10535|10536.5|10535|10535|10533.5|5724
1701263100000|2023-11-29 13:05:00|10536|10534.5|10536.5|10535|10536.5|10535|10535.5|10534|6428
1701263400000|2023-11-29 13:10:00|10537|10535.5|10537.5|10536|10538|10536.5|10537|10535.5|16669
1701263700000|2023-11-29 13:15:00|10538|10536.5|10537|10535.5|10538|10536.5|10536.5|10535|2691
1701264000000|2023-11-29 13:20:00|10537.5|10536|10537.5|10536|10537.5|10536|10537|10535.5|6073
1701264300000|2023-11-29 13:25:00|10537|10535.5|10537|10535.5|10537.5|10536|10537|10535.5|5201
1701264600000|2023-11-29 13:30:00|10536.5|10535|10536|10534.5|10538|10536.5|10535|10533.5|8184
1701264900000|2023-11-29 13:35:00|10535.5|10534|10535|10533.5|10536|10534.5|10535|10533.5|9927
1701265200000|2023-11-29 13:40:00|10534.5|10533|10535|10533.5|10536|10534.5|10534.5|10533|12852
1701265500000|2023-11-29 13:45:00|10534.5|10533|10533.5|10532|10534.5|10533|10533.5|10532|6572
1701265800000|2023-11-29 13:50:00|10534|10531.5|10534|10532.5|10534.5|10533|10533.5|10531.5|8492
1701266100000|2023-11-29 13:55:00|10533.5|10532|10534.5|10533|10534.5|10533|10533.5|10532|6846
1701266400000|2023-11-29 14:00:00|10535|10533.5|10536|10534.5|10536|10534.5|10534.5|10533|5117
1701266700000|2023-11-29 14:05:00|10535.5|10534|10535.5|10534|10536.5|10535|10535.5|10534|4688
1701267000000|2023-11-29 14:10:00|10535|10533.5|10535|10533.5|10535|10533.5|10534.5|10533|13340
1701267300000|2023-11-29 14:15:00|10535.5|10534|10535.5|10534|10535.5|10534|10535|10533.5|3393
1701267600000|2023-11-29 14:20:00|10535|10533.5|10536.5|10535|10536.5|10535|10535|10533.5|5256
1701267900000|2023-11-29 14:25:00|10537|10535.5|10537|10535|10537|10535.5|10536.5|10535|4357
1701268200000|2023-11-29 14:30:00|10536.5|10535.5|10537|10535.5|10537.5|10536|10536.5|10535|6838
1701268500000|2023-11-29 14:35:00|10537.5|10536|10537.5|10536|10538|10536.5|10537|10535.5|6959
1701268800000|2023-11-29 14:40:00|10538|10536.5|10538|10536.5|10538.5|10537|10537.5|10536.5|9219
1701269100000|2023-11-29 14:45:00|10538.5|10537|10539|10537.5|10539.5|10538|10538.5|10537|5318
1701269400000|2023-11-29 14:50:00|10539.5|10538|10539.5|10538|10540|10538.5|10539|10538|4102
1701269700000|2023-11-29 14:55:00|10540|10538.5|10541|10539.5|10541|10539.5|10540|10538.5|2789
1701270000000|2023-11-29 15:00:00|10541.5|10540|10541|10539.5|10542|10540.5|10540.5|10539|8388
1701270300000|2023-11-29 15:05:00|10540.5|10539|10540|10538.5|10541|10539.5|10540|10538.5|4055
1701270600000|2023-11-29 15:10:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|6688
1701270900000|2023-11-29 15:15:00|10538.5|10537|10537.5|10536|10539|10537.5|10537.5|10536|7688
1701271200000|2023-11-29 15:20:00|10538|10536.5|10538|10536|10538.5|10537|10537.5|10536|7657
1701271500000|2023-11-29 15:25:00|10538.5|10536.5|10538|10536.5|10538.5|10537|10538|10536.5|8401
1701271800000|2023-11-29 15:30:00|10538.5|10536|10537.5|10536|10538.5|10536.5|10537.5|10536|12247
1701272100000|2023-11-29 15:35:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|1390
1701272400000|2023-11-29 15:40:00|10538.5|10537|10539|10537.5|10539|10537.5|10538.5|10537|2559
1701272700000|2023-11-29 15:45:00|10539.5|10538|10539.5|10538|10539.5|10538|10539|10537.5|1902
1701273000000|2023-11-29 15:50:00|10540|10538.5|10540.5|10539|10540.5|10539|10540|10538.5|2157
1701273300000|2023-11-29 15:55:00|10541|10539.5|10540.5|10539|10541|10539.5|10540.5|10539|4539
1701273600000|2023-11-29 16:00:00|10541|10539.5|10540.5|10539|10541|10539.5|10540.5|10539|3686
1701273900000|2023-11-29 16:05:00|10541|10539.5|10540|10538.5|10541|10539.5|10539.5|10538|3207
1701274200000|2023-11-29 16:10:00|10539.5|10538|10542|10540.5|10542|10540.5|10539.5|10538|3861
1701274500000|2023-11-29 16:15:00|10541.5|10540|10541|10539.5|10542|10540.5|10541|10539.5|6102
1701274800000|2023-11-29 16:20:00|10541.5|10540|10541|10539.5|10541.5|10540|10541|10539.5|1095
1701275100000|2023-11-29 16:25:00|10540.5|10539|10540.5|10539|10541|10539.5|10540.5|10539|2826
1701275400000|2023-11-29 16:30:00|10541|10539.5|10541|10539.5|10541|10539.5|10540.5|10539|6631
1701275700000|2023-11-29 16:35:00|10540.5|10539|10540|10538.5|10541|10539.5|10540|10538.5|536
1701276000000|2023-11-29 16:40:00|10540.5|10539|10540.5|10539|10541|10539.5|10540|10539|7033
1701276300000|2023-11-29 16:45:00|10541|10539.5|10540.5|10539|10541|10539.5|10540.5|10539|738
1701276600000|2023-11-29 16:50:00|10541|10539.5|10540.5|10539|10541|10539.5|10540.5|10539|5527
1701276900000|2023-11-29 16:55:00|10540|10538.5|10540|10538.5|10540.5|10539|10540|10538.5|2711
1701277200000|2023-11-29 17:00:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|503
1701277500000|2023-11-29 17:05:00|||||||||48
1701277800000|2023-11-29 17:10:00|10540.5|10539|10540.5|10539|10540.5|10539|10540.5|10539|796
1701278100000|2023-11-29 17:15:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|640
1701278400000|2023-11-29 17:20:00|||||||||1543
1701278700000|2023-11-29 17:25:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|594
1701279000000|2023-11-29 17:30:00|10539|10537.5|10539|10537.5|10539.5|10538|10539|10537.5|655
1701279300000|2023-11-29 17:35:00|10539.5|10538|10539.5|10538|10539.5|10538|10539|10537.5|123
1701279600000|2023-11-29 17:40:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|120
1701279900000|2023-11-29 17:45:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|411
1701280200000|2023-11-29 17:50:00|||||||||170
1701280500000|2023-11-29 17:55:00|10540.5|10539|10540.5|10539|10540.5|10539|10540.5|10539|175
1701280800000|2023-11-29 18:00:00|10541|10539.5|10541|10539.5|10541|10539.5|10541|10539.5|121
1701281400000|2023-11-29 18:10:00|10540.5|10539|10540.5|10539|10540.5|10539|10540.5|10539|468
1701281700000|2023-11-29 18:15:00|10541|10539.5|10541|10539.5|10541|10539.5|10541|10539.5|37
1701282000000|2023-11-29 18:20:00|||||||||28
1701282300000|2023-11-29 18:25:00|10540.5|10539|10541|10539.5|10541|10539.5|10540.5|10539|377
1701282900000|2023-11-29 18:35:00|||||||||111
1701283200000|2023-11-29 18:40:00|||||||||433
1701283500000|2023-11-29 18:45:00|10541.5|10540|10540.5|10539|10541.5|10540|10540.5|10539|490
1701283800000|2023-11-29 18:50:00|10540|10538.5|10540.5|10539|10540.5|10539|10540|10538.5|51
1701284100000|2023-11-29 18:55:00|||||||||1
1701284400000|2023-11-29 19:00:00|10541|10539.5|10541|10539|10541|10539.5|10540.5|10539|427
1701284700000|2023-11-29 19:05:00|10540.5|10539.5|10541|10539.5|10541|10539.5|10540.5|10539|65
1701285000000|2023-11-29 19:10:00|10541.5|10540|10541|10539.5|10541.5|10540|10541|10539.5|221
1701285300000|2023-11-29 19:15:00|10540.5|10539|10541|10539.5|10541|10539.5|10540.5|10539|88
1701285600000|2023-11-29 19:20:00|10540.5|10539|10540.5|10539|10541|10539.5|10540.5|10539|94
1701285900000|2023-11-29 19:25:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|32
1701286200000|2023-11-29 19:30:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|164
1701286500000|2023-11-29 19:35:00|10539|10537.5|10539|10537.5|10539.5|10538|10539|10537.5|336
1701286800000|2023-11-29 19:40:00|||||||||64
1701287100000|2023-11-29 19:45:00|10539.5||10539||10539.5||10539||88
1701287400000|2023-11-29 19:50:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|511
1701287700000|2023-11-29 19:55:00||10538||10538.5||10538.5||10538|51
1701288000000|2023-11-29 20:00:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|212
1701288300000|2023-11-29 20:05:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|67
1701288600000|2023-11-29 20:10:00|10539|10537.5|10539.5|10538|10539.5|10538|10539|10537.5|251
1701289200000|2023-11-29 20:20:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|308
1701289500000|2023-11-29 20:25:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|333
1701289800000|2023-11-29 20:30:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|114
1701290100000|2023-11-29 20:35:00|||||||||45
1701290400000|2023-11-29 20:40:00|||||||||73
1701290700000|2023-11-29 20:45:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|822
1701291000000|2023-11-29 20:50:00|10540.5|10539|10540.5|10539|10540.5|10539|10540.5|10539|86
1701291300000|2023-11-29 20:55:00|||||||||519
1701303300000|2023-11-30 00:15:00|10541|10539.5|10541.5|10540|10541.5|10540|10540.5|10539.5|213
1701303600000|2023-11-30 00:20:00|||||||||87
1701303900000|2023-11-30 00:25:00|10542|10540.5|10542|10540.5|10542|10540.5|10542|10540.5|430
1701304200000|2023-11-30 00:30:00|10542.5|10541|10542|10540.5|10542.5|10541|10542|10540.5|172
1701304800000|2023-11-30 00:40:00|10541.5|10540|10541.5|10540|10541.5|10540|10541.5|10540|452
1701305100000|2023-11-30 00:45:00|10542|10540.5|10542|10540.5|10542|10540.5|10542|10540.5|853
1701305400000|2023-11-30 00:50:00|10542.5|10541|10542.5|10541|10542.5|10541|10542.5|10541|29
1701305700000|2023-11-30 00:55:00|||||||||107
1701306000000|2023-11-30 01:00:00|10542|10540.5|10542|10540.5|10542|10540.5|10541.5|10540|303
1701306300000|2023-11-30 01:05:00|||||||||8
1701306600000|2023-11-30 01:10:00|||||||||21
1701306900000|2023-11-30 01:15:00|10541.5|10540|10541.5|10540|10542|10540.5|10541.5|10540|314
1701307200000|2023-11-30 01:20:00|||||||||33
1701307800000|2023-11-30 01:30:00|||||||||140
1701308100000|2023-11-30 01:35:00|10541|10539.5|10541|10539.5|10541|10539.5|10541|10539.5|220
1701308400000|2023-11-30 01:40:00|10541.5|10540|10541.5|10540|10541.5|10540|10541.5|10540|306
1701308700000|2023-11-30 01:45:00|10541|10539.5|10541|10539.5|10541|10539.5|10540.5|10539|92
1701309000000|2023-11-30 01:50:00|10540.5|10539|10540.5|10539|10540.5|10539|10540.5|10539|8
1701309300000|2023-11-30 01:55:00|||||||||1
1701309600000|2023-11-30 02:00:00|||||||||26
1701309900000|2023-11-30 02:05:00|10540|10538.5|10540|10538.5|10540|10538.5|10539.5|10538|190
1701310200000|2023-11-30 02:10:00|||||||||3
1701310500000|2023-11-30 02:15:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|132
1701310800000|2023-11-30 02:20:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|173
1701311100000|2023-11-30 02:25:00|||||||||30
1701311400000|2023-11-30 02:30:00|||||||||29
1701311700000|2023-11-30 02:35:00|||||||||1
1701312000000|2023-11-30 02:40:00|||||||||2
1701312300000|2023-11-30 02:45:00|||||||||2
1701312600000|2023-11-30 02:50:00|||||||||1
1701312900000|2023-11-30 02:55:00|||||||||1
1701313200000|2023-11-30 03:00:00|||||||||1
1701313500000|2023-11-30 03:05:00|||||||||1
1701313800000|2023-11-30 03:10:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|107
1701314100000|2023-11-30 03:15:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|118
1701314400000|2023-11-30 03:20:00|||||||||1
1701314700000|2023-11-30 03:25:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|98
1701315000000|2023-11-30 03:30:00|||||||||7
1701315300000|2023-11-30 03:35:00|10539|10537.5|10539|10537.5|10539|10537.5|10539|10537.5|53
1701315600000|2023-11-30 03:40:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|70
1701315900000|2023-11-30 03:45:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|131
1701316200000|2023-11-30 03:50:00|||||||||1
1701316500000|2023-11-30 03:55:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|192
1701316800000|2023-11-30 04:00:00|10539.5|10538|10539.5|10538|10539.5|10538|10539|10537.5|261
1701317100000|2023-11-30 04:05:00|||||||||1
1701317400000|2023-11-30 04:10:00|||||||||1
1701317700000|2023-11-30 04:15:00|10539|10537.5|10539|10537.5|10539.5|10537.5|10539|10537.5|47
1701318000000|2023-11-30 04:20:00|10538.5|10537|10539|10537.5|10539|10537.5|10538.5|10537|177
1701318300000|2023-11-30 04:25:00|||||||||1
1701318600000|2023-11-30 04:30:00|||||||||5
1701318900000|2023-11-30 04:35:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|8
1701319200000|2023-11-30 04:40:00|10539|10537.5|10539|10537.5|10539|10537.5|10538.5|10537|86
1701319500000|2023-11-30 04:45:00|||||||||1
1701319800000|2023-11-30 04:50:00|||||||||2
1701320100000|2023-11-30 04:55:00|||||||||1
1701320400000|2023-11-30 05:00:00|||||||||1
1701320700000|2023-11-30 05:05:00|||||||||1
1701321000000|2023-11-30 05:10:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|4
1701321300000|2023-11-30 05:15:00|||||||||11
1701321600000|2023-11-30 05:20:00|10539|10537.5|10538.5|10537|10539|10537.5|10538|10536.5|104
1701321900000|2023-11-30 05:25:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|7
1701322200000|2023-11-30 05:30:00|||||||||1
1701322500000|2023-11-30 05:35:00|||||||||1
1701322800000|2023-11-30 05:40:00|||||||||26
1701323100000|2023-11-30 05:45:00|||||||||1
1701323400000|2023-11-30 05:50:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|129
1701323700000|2023-11-30 05:55:00|||||||||14
1701324300000|2023-11-30 06:05:00|10538|10536.5|10538.5|10537|10538.5|10537|10538|10536.5|877
1701324600000|2023-11-30 06:10:00|10539|10537.5|10538.5|10537|10539|10537.5|10538.5|10537|792
1701324900000|2023-11-30 06:15:00|10539|10537.5|10539|10537.5|10539|10537.5|10539|10537.5|925
1701325200000|2023-11-30 06:20:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|767
1701325500000|2023-11-30 06:25:00|10540.5|10539|10540.5|10539|10540.5|10539|10540.5|10539|619
1701325800000|2023-11-30 06:30:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|366
1701326100000|2023-11-30 06:35:00|||||||||222
1701326400000|2023-11-30 06:40:00|||||||||22
1701326700000|2023-11-30 06:45:00|||||||||19
1701327000000|2023-11-30 06:50:00|10539|10537.5|10539.5|10538|10539.5|10538|10539|10537.5|972
1701327300000|2023-11-30 06:55:00|10539|10537.5|10540|10538.5|10540.5|10539|10539|10537.5|457
1701327600000|2023-11-30 07:00:00|10540.5|10539|10541|10539.5|10541.5|10540|10539.5|10538|1441
1701327900000|2023-11-30 07:05:00|10541.5|10540|10541|10539.5|10541.5|10540|10541|10539.5|1155
1701328200000|2023-11-30 07:10:00|10541.5|10540|10541.5|10540|10541.5|10540|10541|10539.5|455
1701328500000|2023-11-30 07:15:00|10542|10540.5|10542.5|10541|10542.5|10541|10541.5|10540|1477
1701328800000|2023-11-30 07:20:00|10542|10540.5|10542.5|10541|10542.5|10541|10542|10540.5|865
1701329100000|2023-11-30 07:25:00|10543|10541.5|10543|10541.5|10543|10541.5|10542.5|10541|3154
1701329400000|2023-11-30 07:30:00|10542.5|10541|10542.5|10541|10542.5|10541.5|10542.5|10541|981
1701329700000|2023-11-30 07:35:00|10542|10540.5|10542.5|10541|10542.5|10541|10542|10540.5|2517
1701330000000|2023-11-30 07:40:00|10542|10540.5|10542|10540.5|10542.5|10541|10542|10540.5|2260
1701330300000|2023-11-30 07:45:00|10542.5|10541|10544.5|10543|10546.5|10545|10542.5|10541|9403
1701330600000|2023-11-30 07:50:00|10545|10543.5|10545.5|10544|10546|10544.5|10545|10543.5|7826
1701330900000|2023-11-30 07:55:00|10546|10544.5|10545.5|10544|10546|10544.5|10545.5|10544|3842
1701331200000|2023-11-30 08:00:00|10546|10544.5|10546|10544.5|10546|10544.5|10545.5|10544|2275
1701331500000|2023-11-30 08:05:00|10546.5|10544|10545.5|10544|10546.5|10544|10545|10543.5|3255
1701331800000|2023-11-30 08:10:00|10545|10543.5|10545|10543|10545.5|10544|10544.5|10543|8590
1701332100000|2023-11-30 08:15:00|10544.5|10543.5|10544.5|10543|10545.5|10544|10544.5|10543|15187
1701332400000|2023-11-30 08:20:00|10545|10543.5|10545|10543.5|10545|10543.5|10544.5|10543|4766
1701332700000|2023-11-30 08:25:00|10544.5|10543|10545|10543.5|10545.5|10544|10544.5|10543|2058
1701333000000|2023-11-30 08:30:00|10545.5|10544|10546|10544.5|10546|10544.5|10545.5|10543.5|3199
1701333300000|2023-11-30 08:35:00|10546.5|10545|10546.5|10545|10547|10545.5|10546|10544.5|5728
1701333600000|2023-11-30 08:40:00|10546|10544.5|10547.5|10546|10547.5|10546|10546|10544.5|6949
1701333900000|2023-11-30 08:45:00|10547|10545.5|10547|10545.5|10547.5|10546|10547|10545.5|5449
1701334200000|2023-11-30 08:50:00|10546.5|10545|10547.5|10546|10547.5|10546|10546.5|10545|11390
1701334500000|2023-11-30 08:55:00|10548|10546.5|10547.5|10546|10548|10546.5|10547.5|10546|6258
1701334800000|2023-11-30 09:00:00|10548|10546.5|10549.5|10548|10549.5|10548|10548|10546.5|7968
1701335100000|2023-11-30 09:05:00|10550|10548.5|10549.5|10548|10550|10548.5|10549.5|10548|2795
1701335400000|2023-11-30 09:10:00|10550|10548.5|10550|10548.5|10550.5|10549|10549.5|10548|7400
1701335700000|2023-11-30 09:15:00|10550.5|10549|10549.5|10548|10550.5|10549|10549.5|10548|8633
1701336000000|2023-11-30 09:20:00|10550|10548.5|10550|10548.5|10550|10548.5|10549|10547.5|11722
1701336300000|2023-11-30 09:25:00|10549.5|10548|10550.5|10549|10551|10549.5|10549.5|10548|9449
1701336600000|2023-11-30 09:30:00|10551|10549.5|10550|10548.5|10551.5|10550|10550|10548.5|8047
1701336900000|2023-11-30 09:35:00|10549.5|10548|10549.5|10548|10550|10548.5|10549|10547.5|5782
1701337200000|2023-11-30 09:40:00|10550|10548.5|10549|10547.5|10550|10548.5|10549|10547.5|11918
1701337500000|2023-11-30 09:45:00|10549.5|10548|10549|10547.5|10549.5|10548|10549|10547.5|7325
1701337800000|2023-11-30 09:50:00|10549.5|10548|10549.5|10548|10550|10548.5|10549.5|10548|25574
1701338100000|2023-11-30 09:55:00|10550|10548.5|10549|10547.5|10550|10548.5|10549|10547.5|4077
1701338400000|2023-11-30 10:00:00|10549.5|10548|10548|10546.5|10550|10548.5|10547.5|10546|8276
1701338700000|2023-11-30 10:05:00|10548.5|10547|10548|10546.5|10548.5|10547|10548|10546.5|6468
1701339000000|2023-11-30 10:10:00|10548.5|10547|10547.5|10546|10549|10547.5|10547.5|10546|5720
1701339300000|2023-11-30 10:15:00|10548|10546.5|10548|10546.5|10548.5|10547|10547.5|10546|8237
1701339600000|2023-11-30 10:20:00|10548.5|10547|10548|10546.5|10548.5|10547|10547.5|10546|43943
1701339900000|2023-11-30 10:25:00|||||||||5579
1701340200000|2023-11-30 10:30:00|10548.5|10547|10548|10546.5|10548.5|10547|10548|10546.5|14691
1701340500000|2023-11-30 10:35:00|10548.5|10547|10548|10546.5|10548.5|10547|10547.5|10546|24846
1701340800000|2023-11-30 10:40:00|10547.5|10546|10547.5|10546|10548.5|10547|10547.5|10546|6682
1701341100000|2023-11-30 10:45:00|10548|10546.5|10548|10546.5|10548.5|10547|10548|10546.5|3849
1701341400000|2023-11-30 10:50:00|10548.5|10547|10547.5|10546|10548.5|10547|10547.5|10546|4522
1701341700000|2023-11-30 10:55:00|10547|10545.5|10545.5|10544|10547|10545.5|10545.5|10544|6622
1701342000000|2023-11-30 11:00:00|10546|10544.5|10545|10543.5|10546|10544.5|10545|10543.5|3506
1701342300000|2023-11-30 11:05:00|10544.5|10543|10544|10542.5|10545|10543.5|10544|10542.5|3890
1701342600000|2023-11-30 11:10:00|10544.5|10543|10544.5|10543|10545|10543.5|10544|10542.5|5577
1701342900000|2023-11-30 11:15:00|10545|10543.5|10544.5|10543|10545|10543.5|10544|10542.5|3021
1701343200000|2023-11-30 11:20:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|2277
1701343500000|2023-11-30 11:25:00|10544|10542.5|10544|10542.5|10544.5|10543|10544|10542.5|1256
1701343800000|2023-11-30 11:30:00|10544.5|10543|10544.5|10543|10544.5|10543|10544|10542.5|16703
1701344100000|2023-11-30 11:35:00|10545|10543.5|10544.5|10543|10545|10543.5|10544.5|10543|9124
1701344400000|2023-11-30 11:40:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|3049
1701344700000|2023-11-30 11:45:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|1499
1701345000000|2023-11-30 11:50:00|10544|10542.5|10543.5|10542|10544|10542.5|10543.5|10542|3960
1701345300000|2023-11-30 11:55:00|10544|10542.5|10544|10542.5|10544|10542.5|10544|10542.5|1994
1701345600000|2023-11-30 12:00:00|||||||||848
1701345900000|2023-11-30 12:05:00|10544.5|10543|10544|10542.5|10544.5|10543|10544|10542.5|940
1701346200000|2023-11-30 12:10:00|||||||||5149
1701346500000|2023-11-30 12:15:00|10543.5|10542|10543.5|10542|10544|10542.5|10543|10541.5|12079
1701346800000|2023-11-30 12:20:00|10543|10541.5|10543.5|10542|10543.5|10542|10543|10541.5|19356
1701347100000|2023-11-30 12:25:00|||||||||7362
1701347400000|2023-11-30 12:30:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|5921
1701347700000|2023-11-30 12:35:00|10545|10543.5|10545|10543.5|10545|10543.5|10544.5|10543|3578
1701348000000|2023-11-30 12:40:00|10544.5|10543|10544.5|10543|10545|10543.5|10544.5|10543|9638
1701348300000|2023-11-30 12:45:00|10545|10543.5|10545|10543.5|10545|10543.5|10544.5|10543|15966
1701348600000|2023-11-30 12:50:00|||||||||15927
1701348900000|2023-11-30 12:55:00|10545.5|10544|10546|10544.5|10546|10544.5|10545|10543.5|3298
1701349200000|2023-11-30 13:00:00|10546.5|10545|10547|10545.5|10547|10545.5|10546.5|10545|3876
1701349500000|2023-11-30 13:05:00|10547.5|10546|10547.5|10546|10547.5|10546|10547.5|10546|7122
1701349800000|2023-11-30 13:10:00|10547|10545.5|10548|10546.5|10548|10546.5|10547|10545.5|4471
1701350100000|2023-11-30 13:15:00|10548.5|10547|10548.5|10547|10549|10547.5|10548|10546.5|3477
1701350400000|2023-11-30 13:20:00|10548|10546.5|10547.5|10546|10548|10546.5|10547.5|10546|7043
1701350700000|2023-11-30 13:25:00|10548|10546.5|10548|10546.5|10548.5|10547|10547.5|10546|7234
1701351000000|2023-11-30 13:30:00|10547.5|10546|10545|10543.5|10549|10547.5|10545|10543.5|7035
1701351300000|2023-11-30 13:35:00|10545.5|10544|10544|10542.5|10545.5|10544|10543.5|10542|5061
1701351600000|2023-11-30 13:40:00|10543.5|10542|10543|10541.5|10544|10542.5|10543|10541|6142
1701351900000|2023-11-30 13:45:00|10543.5|10542|10543.5|10542|10544.5|10543|10543.5|10542|2518
1701352200000|2023-11-30 13:50:00|10543|10541.5|10541|10539.5|10543|10541.5|10541|10539.5|4520
1701352500000|2023-11-30 13:55:00|10541.5|10540|10540.5|10539|10541.5|10540|10540.5|10539|5200
1701352800000|2023-11-30 14:00:00|10541|10539.5|10540|10538.5|10541|10539.5|10537.5|10536|11462
1701353100000|2023-11-30 14:05:00|10539.5|10538|10541.5|10540|10541.5|10540|10539.5|10538|7831
1701353400000|2023-11-30 14:10:00|10542|10540.5|10542.5|10541|10542.5|10541|10541.5|10540|12031
1701353700000|2023-11-30 14:15:00|10542|10540.5|10541|10539.5|10542.5|10541|10541|10539.5|8268
1701354000000|2023-11-30 14:20:00|10541.5|10540|10542|10540.5|10542|10540.5|10541.5|10540|3877
1701354300000|2023-11-30 14:25:00|10542.5|10541|10541.5|10540|10542.5|10541|10541.5|10540|3763
1701354600000|2023-11-30 14:30:00|10542|10540.5|10540.5|10539|10542|10540.5|10540.5|10539|4397
1701354900000|2023-11-30 14:35:00|10541|10539.5|10540.5|10539|10541|10539.5|10540|10538.5|7581
1701355200000|2023-11-30 14:40:00|10540|10538.5|10539.5|10538|10540.5|10539|10539|10537|12686
1701355500000|2023-11-30 14:45:00|10539|10537.5|10538.5|10537|10539.5|10538|10538.5|10537|6126
1701355800000|2023-11-30 14:50:00|10539|10537.5|10539|10537.5|10539.5|10538|10538.5|10537|5273
1701356100000|2023-11-30 14:55:00|10538.5|10537|10537.5|10536|10539|10537.5|10537.5|10536|10906
1701356400000|2023-11-30 15:00:00|10538|10536.5|10538.5|10537|10538.5|10537|10538|10536|4585
1701356700000|2023-11-30 15:05:00|10538|10536.5|10537.5|10536|10538.5|10537|10537.5|10536|6182
1701357000000|2023-11-30 15:10:00|10538|10536.5|10537|10535.5|10538|10536.5|10536.5|10535|6250
1701357300000|2023-11-30 15:15:00|10536.5|10535|10536.5|10535|10537|10535.5|10536|10534.5|5532
1701357600000|2023-11-30 15:20:00|10537|10535.5|10536|10534.5|10537|10535.5|10536|10534.5|5691
1701357900000|2023-11-30 15:25:00|10536.5|10535|10535|10533.5|10536.5|10535|10535|10533.5|4775
1701358200000|2023-11-30 15:30:00|10535.5|10534|10536|10534.5|10536|10534.5|10535|10533.5|4437
1701358500000|2023-11-30 15:35:00|10535.5|10534|10536|10534.5|10536|10534.5|10535|10533.5|12681
1701358800000|2023-11-30 15:40:00|10535.5|10534|10537|10535.5|10537|10535.5|10535.5|10534|3660
1701359100000|2023-11-30 15:45:00|||||||||5169
1701359400000|2023-11-30 15:50:00|10537.5|10536|10538|10536.5|10538|10536.5|10537|10535.5|2950
1701359700000|2023-11-30 15:55:00|10538.5|10537|10539|10537.5|10539|10537.5|10538|10536.5|5009
1701360000000|2023-11-30 16:00:00|10539.5|10538|10538.5|10537|10539.5|10538|10538.5|10537|12688
1701360300000|2023-11-30 16:05:00|10539|10537.5|10539|10537.5|10539.5|10538|10539|10537.5|6388
1701360600000|2023-11-30 16:10:00|10539.5|10538|10540|10538.5|10540|10538.5|10539|10537.5|9098
1701360900000|2023-11-30 16:15:00|10539.5|10538|10540.5|10539|10541|10539.5|10539|10537.5|8289
1701361200000|2023-11-30 16:20:00|10541|10538.5|10540.5|10539|10541|10539|10540|10538.5|29778
1701361500000|2023-11-30 16:25:00|10540|10538.5|10541|10539.5|10541.5|10540|10540|10538.5|3726
1701361800000|2023-11-30 16:30:00|10541.5|10540|10541.5|10540|10542|10540.5|10541|10539.5|3986
1701362100000|2023-11-30 16:35:00|10541|10539.5|10541|10539.5|10541|10539.5|10541|10539.5|1392
1701362400000|2023-11-30 16:40:00|10541.5|10540|10541.5|10540|10541.5|10540|10541.5|10540|3411
1701362700000|2023-11-30 16:45:00|10541|10539.5|10541.5|10540|10541.5|10540|10541|10539.5|3179
1701363000000|2023-11-30 16:50:00|10541|10539.5|10541|10539.5|10541.5|10540|10541|10539.5|1192
1701363300000|2023-11-30 16:55:00|10541.5|10540|10541.5|10540|10541.5|10540|10541.5|10540|1416
1701363600000|2023-11-30 17:00:00|||||||||1495
1701363900000|2023-11-30 17:05:00|10541|10539.5|10541|10539.5|10541|10539.5|10541|10539.5|184
1701364200000|2023-11-30 17:10:00|10540.5|10539|10540|10538.5|10540.5|10539.5|10540|10538.5|2030
1701364500000|2023-11-30 17:15:00|10539.5|10538|10539.5|10538|10539.5|10538.5|10539|10537.5|2006
1701364800000|2023-11-30 17:20:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|1346
1701365100000|2023-11-30 17:25:00|||||||||1268
1701365400000|2023-11-30 17:30:00|10539|10537.5|10539|10537.5|10539|10537.5|10539|10537.5|1648
1701365700000|2023-11-30 17:35:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|492
1701366000000|2023-11-30 17:40:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|1328
1701366300000|2023-11-30 17:45:00|10539|10537.5|10539|10537.5|10539|10537.5|10539|10537.5|1467
1701366600000|2023-11-30 17:50:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|590
1701366900000|2023-11-30 17:55:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|729
1701367200000|2023-11-30 18:00:00|||||||||1
1701367500000|2023-11-30 18:05:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|304
1701367800000|2023-11-30 18:10:00|10539|10537.5|10539|10537.5|10539|10537.5|10538.5|10537|229
1701368100000|2023-11-30 18:15:00|||||||||334
1701368400000|2023-11-30 18:20:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|264
1701368700000|2023-11-30 18:25:00|||||||||336
1701369000000|2023-11-30 18:30:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|330
1701369300000|2023-11-30 18:35:00|10538.5|10537|10538.5|10537|10539|10537.5|10538.5|10537|528
1701369600000|2023-11-30 18:40:00|||||||||163
1701369900000|2023-11-30 18:45:00|||||||||1
1701370200000|2023-11-30 18:50:00|||||||||124
1701370500000|2023-11-30 18:55:00|10539|10537.5|10539|10537.5|10539|10537.5|10539|10537.5|178
1701370800000|2023-11-30 19:00:00|10538.5|10537|10539|10537.5|10539|10537.5|10538.5|10537|108
1701371100000|2023-11-30 19:05:00|||||||||258
1701371700000|2023-11-30 19:15:00|||||||||13
1701372000000|2023-11-30 19:20:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|309
1701372300000|2023-11-30 19:25:00|||||||||7
1701372600000|2023-11-30 19:30:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|4
1701372900000|2023-11-30 19:35:00|||||||||41
1701373200000|2023-11-30 19:40:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|34
1701373500000|2023-11-30 19:45:00|||||||||11
1701373800000|2023-11-30 19:50:00|||||||||23
1701374100000|2023-11-30 19:55:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|509
1701374400000|2023-11-30 20:00:00|10539.5|10538|10539.5|10538|10539.5|10538|10539|10537.5|132
1701374700000|2023-11-30 20:05:00|||||||||67
1701375000000|2023-11-30 20:10:00|10539|10537.5|10539|10537.5|10539|10537.5|10539|10537.5|171
1701375300000|2023-11-30 20:15:00|10538.5|10537|10538|10536.5|10539|10537|10538|10536.5|191
1701375600000|2023-11-30 20:20:00|10538.5|10537|10538|10536.5|10538.5|10537|10538|10536.5|189
1701375900000|2023-11-30 20:25:00|||||||||38
1701376200000|2023-11-30 20:30:00|10538.5|10537|10538|10536.5|10538.5|10537|10538|10536.5|107
1701376500000|2023-11-30 20:35:00|10538.5|10537|10538.5|10537|10539|10537.5|10538.5|10537|231
1701376800000|2023-11-30 20:40:00|10539|10537.5|10539|10537.5|10539|10537.5|10538.5|10537|274
1701377100000|2023-11-30 20:45:00|||||||||4
1701377400000|2023-11-30 20:50:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|107
1701377700000|2023-11-30 20:55:00|10539.5|10538|10539.5|10538|10539.5|10538|10539|10538|335
1701389700000|2023-12-01 00:15:00|10540|10538.5|10541.5|10540|10541.5|10540|10540|10538.5|1449
1701390000000|2023-12-01 00:20:00|10541|10539.5|10541.5|10540|10541.5|10540|10541|10539.5|385
1701390300000|2023-12-01 00:25:00|10541|10539.5|10541.5|10540|10541.5|10540|10541|10539.5|57
1701390600000|2023-12-01 00:30:00|10541|10539.5|10541|10539.5|10541|10539.5|10541|10539.5|79
1701390900000|2023-12-01 00:35:00|10540.5|10539|10540.5|10539|10541|10539.5|10540.5|10539|87
1701391200000|2023-12-01 00:40:00|||||||||9
1701391500000|2023-12-01 00:45:00|||||||||9
1701391800000|2023-12-01 00:50:00|10541|10539.5|10541|10539.5|10541|10539.5|10541|10539.5|41
1701392100000|2023-12-01 00:55:00|10540.5|10539|10541|10539.5|10541|10539.5|10540.5|10539|109
1701392400000|2023-12-01 01:00:00|||||||||6
1701392700000|2023-12-01 01:05:00|10540.5|10539|10541|10539.5|10541|10539.5|10540.5|10539|23
1701393000000|2023-12-01 01:10:00||10539||10539.5||10539.5||10539|3
1701393300000|2023-12-01 01:15:00||10539||10539.5||10539.5||10539|28
1701393600000|2023-12-01 01:20:00|||||||||13
1701393900000|2023-12-01 01:25:00|||||||||1
1701394200000|2023-12-01 01:30:00|||||||||1
1701394500000|2023-12-01 01:35:00|||||||||1
1701395100000|2023-12-01 01:45:00|10540.5|10539|10540.5|10539|10540.5|10539.5|10540.5|10539|211
1701395400000|2023-12-01 01:50:00|10540|10538.5|10540.5|10539|10540.5|10539|10540|10538.5|319
1701395700000|2023-12-01 01:55:00|10540|10538.5|10540|10538.5|10540.5|10539|10540|10538.5|111
1701396000000|2023-12-01 02:00:00|10540.5|10539|10540.5|10539|10540.5|10539|10540.5|10539|36
1701396300000|2023-12-01 02:05:00|||||||||4
1701396600000|2023-12-01 02:10:00|||||||||4
1701397200000|2023-12-01 02:20:00|||||||||1
1701397800000|2023-12-01 02:30:00|||||||||34
1701398100000|2023-12-01 02:35:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|54
1701398700000|2023-12-01 02:45:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|145
1701399000000|2023-12-01 02:50:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|44
1701399600000|2023-12-01 03:00:00||10538||10538.5||10538.5||10538|606
1701400200000|2023-12-01 03:10:00|||||||||2
1701400500000|2023-12-01 03:15:00|||||||||150
1701401400000|2023-12-01 03:30:00|||||||||4
1701401700000|2023-12-01 03:35:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|221
1701402300000|2023-12-01 03:45:00|||||||||15
1701402900000|2023-12-01 03:55:00|||||||||6
1701403200000|2023-12-01 04:00:00|||||||||86
1701403800000|2023-12-01 04:10:00|||||||||1
1701405300000|2023-12-01 04:35:00|||||||||152
1701405600000|2023-12-01 04:40:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|19
1701405900000|2023-12-01 04:45:00|||||||||3
1701406800000|2023-12-01 05:00:00|||||||||1
1701407100000|2023-12-01 05:05:00|||||||||13
1701408900000|2023-12-01 05:35:00|||||||||1
1701409200000|2023-12-01 05:40:00|||||||||15
1701409800000|2023-12-01 05:50:00|||||||||60
1701410100000|2023-12-01 05:55:00|||||||||7
1701410400000|2023-12-01 06:00:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|1220
1701410700000|2023-12-01 06:05:00|10540.5|10539|10540.5|10539|10540.5|10539|10540.5|10539|172
1701411000000|2023-12-01 06:10:00|10540|10538.5|10540|10538.5|10540.5|10538.5|10540|10538.5|475
1701411300000|2023-12-01 06:15:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|111
1701412500000|2023-12-01 06:35:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|54
1701412800000|2023-12-01 06:40:00|10539|10537.5|10539.5|10538|10539.5|10538|10539|10537.5|69
1701413100000|2023-12-01 06:45:00|||||||||55
1701413400000|2023-12-01 06:50:00|10539|10537.5|10539|10537.5|10539.5|10538|10539|10537.5|274
1701413700000|2023-12-01 06:55:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|84
1701414000000|2023-12-01 07:00:00|10540|10538.5|10541|10539.5|10541|10539.5|10539.5|10538|831
1701414300000|2023-12-01 07:05:00|10541.5|10540|10541|10539.5|10541.5|10540|10541|10539.5|2227
1701414600000|2023-12-01 07:10:00|10541.5|10540|10541|10539.5|10541.5|10540|10541|10539.5|576
1701414900000|2023-12-01 07:15:00|10541.5|10540|10541|10539.5|10541.5|10540|10541|10539.5|850
1701415200000|2023-12-01 07:20:00|10541.5|10540|10542|10540.5|10542|10540.5|10541.5|10540|1363
1701415500000|2023-12-01 07:25:00|10541.5|10540|10541|10539.5|10542|10540.5|10541|10539.5|1908
1701415800000|2023-12-01 07:30:00|10541.5|10540|10543.5|10542|10543.5|10542|10541.5|10540|998
1701416100000|2023-12-01 07:35:00|10543|10541.5|10543|10541.5|10543|10541.5|10542.5|10541|1716
1701416400000|2023-12-01 07:40:00|10543.5|10542|10543.5|10542|10543.5|10542|10543.5|10542|1361
1701416700000|2023-12-01 07:45:00|10543|10541.5|10541|10539.5|10543|10541.5|10540.5|10539|5342
1701417000000|2023-12-01 07:50:00|||||||||499
1701417300000|2023-12-01 07:55:00|10541.5|10540|10542|10540.5|10542|10540.5|10541.5|10540|893
1701417600000|2023-12-01 08:00:00|10542.5|10541|10542.5|10541|10543|10541.5|10542|10540.5|2071
1701417900000|2023-12-01 08:05:00|10543|10541.5|10542|10540.5|10543|10541.5|10542|10540.5|1665
1701418200000|2023-12-01 08:10:00|10541.5|10540|10542.5|10541|10542.5|10541|10541.5|10540|3786
1701418500000|2023-12-01 08:15:00|10542|10540.5|10542|10540.5|10542.5|10541|10541.5|10540|2606
1701418800000|2023-12-01 08:20:00|10542.5|10541|10544|10542.5|10544|10542.5|10542.5|10541|1981
1701419100000|2023-12-01 08:25:00|10543.5|10542|10543.5|10542|10544|10542.5|10543|10541.5|7880
1701419400000|2023-12-01 08:30:00|10544|10542.5|10545.5|10544|10545.5|10544|10544|10542.5|16644
1701419700000|2023-12-01 08:35:00|10545|10543.5|10546.5|10545|10547|10545.5|10545|10543.5|3724
1701420000000|2023-12-01 08:40:00|10547|10545.5|10546.5|10545|10547|10545.5|10546|10544.5|9014
1701420300000|2023-12-01 08:45:00|10547|10545.5|10548|10546.5|10548.5|10547|10546.5|10545|5648
1701420600000|2023-12-01 08:50:00|10548.5|10547|10549.5|10548|10549.5|10548|10548|10546.5|7594
1701420900000|2023-12-01 08:55:00|10550|10548.5|10551.5|10550|10551.5|10550|10549.5|10548|7752
1701421200000|2023-12-01 09:00:00|10551|10549.5|10551.5|10550|10551.5|10550|10550.5|10549|8893
1701421500000|2023-12-01 09:05:00|10551|10549.5|10550|10548.5|10551|10549.5|10550|10548.5|13982
1701421800000|2023-12-01 09:10:00|10550.5|10549|10551.5|10550|10551.5|10550|10550|10548.5|13778
1701422100000|2023-12-01 09:15:00|10552|10550.5|10551|10549.5|10552|10550.5|10550|10548.5|17724
1701422400000|2023-12-01 09:20:00|10551.5|10550|10551.5|10550|10552|10550.5|10551.5|10550|10712
1701422700000|2023-12-01 09:25:00|10552|10550.5|10552|10550.5|10552.5|10551|10551.5|10550|4777
1701423000000|2023-12-01 09:30:00|10551.5|10550|10551.5|10550|10552|10550.5|10551.5|10550|6037
1701423300000|2023-12-01 09:35:00|10552|10550.5|10550.5|10549|10552|10550.5|10550|10548.5|42515
1701423600000|2023-12-01 09:40:00|10550|10548.5|10550.5|10549|10550.5|10549|10550|10548.5|32530
1701423900000|2023-12-01 09:45:00|10550|10548.5|10549.5|10548|10550.5|10549|10549.5|10548|7886
1701424200000|2023-12-01 09:50:00|10549|10547.5|10549.5|10548|10550|10548.5|10549|10547.5|2624
1701424500000|2023-12-01 09:55:00|10550|10548.5|10550|10548.5|10550|10548.5|10549.5|10548|4551
1701424800000|2023-12-01 10:00:00|10550.5|10549|10550|10548.5|10550.5|10549|10549.5|10548|29702
1701425100000|2023-12-01 10:05:00|10549.5|10548|10549.5|10548|10549.5|10548|10549|10547.5|9635
1701425400000|2023-12-01 10:10:00|10549|10547.5|10548.5|10547|10549|10548|10548.5|10547|5521
1701425700000|2023-12-01 10:15:00|10549|10547.5|10548.5|10547|10549|10547.5|10548.5|10547|30560
1701426000000|2023-12-01 10:20:00|10549|10547.5|10548.5|10547|10549|10547.5|10548.5|10546.5|1909
1701426300000|2023-12-01 10:25:00|10549|10547.5|10549.5|10548|10549.5|10548|10549|10547.5|3661
1701426600000|2023-12-01 10:30:00|10549|10547.5|10549|10547.5|10549|10548|10549|10547.5|1551
1701426900000|2023-12-01 10:35:00|10548.5|10547|10548|10546.5|10549|10547.5|10548|10546.5|13474
1701427200000|2023-12-01 10:40:00|10548.5|10547|10548.5|10547|10549|10547.5|10548|10546.5|15156
1701427500000|2023-12-01 10:45:00|||||||||8156
1701427800000|2023-12-01 10:50:00|10548|10546.5|10548.5|10547|10548.5|10547|10548|10546.5|338
1701428100000|2023-12-01 10:55:00|10548|10546.5|10548|10546.5|10548|10546.5|10548|10546.5|5946
1701428400000|2023-12-01 11:00:00|10547.5|10546|10548|10546.5|10548|10546.5|10547.5|10546|5508
1701428700000|2023-12-01 11:05:00|10547.5|10546|10547.5|10546|10548|10546.5|10547.5|10546|3502
1701429000000|2023-12-01 11:10:00|10547|10545.5|10547|10545.5|10547.5|10546|10547|10545.5|3434
1701429300000|2023-12-01 11:15:00|10547.5|10546|10547.5|10545.5|10547.5|10546|10547|10545.5|4225
1701429600000|2023-12-01 11:20:00|10547|10546|10547|10545.5|10547.5|10546|10547|10545.5|2372
1701429900000|2023-12-01 11:25:00|10546.5|10545|10546.5|10545|10546.5|10545|10546.5|10545|191
1701430200000|2023-12-01 11:30:00|10546|10544.5|10546.5|10545|10546.5|10545|10546|10544.5|3909
1701430500000|2023-12-01 11:35:00|10546|10544.5|10546.5|10545|10546.5|10545|10546|10544.5|11450
1701430800000|2023-12-01 11:40:00|10546|10544.5|10546|10544.5|10546|10544.5|10546|10544.5|16267
1701431100000|2023-12-01 11:45:00|10545.5|10544|10545.5|10544|10545.5|10544|10545.5|10544|12449
1701431400000|2023-12-01 11:50:00|10546|10544.5|10545.5|10544|10546|10544.5|10545.5|10544|25410
1701431700000|2023-12-01 11:55:00|10545|10543.5|10545|10543.5|10545.5|10544|10545|10543.5|12350
1701432000000|2023-12-01 12:00:00|||||||||1171
1701432300000|2023-12-01 12:05:00|10545.5|10544|10544.5|10543|10545.5|10544|10544.5|10543|3919
1701432600000|2023-12-01 12:10:00|10545|10543.5|10545.5|10544|10545.5|10544|10544.5|10543|26450
1701432900000|2023-12-01 12:15:00|||||||||839
1701433200000|2023-12-01 12:20:00|10545|10543.5|10545|10543.5|10545.5|10544|10545|10543.5|2897
1701433500000|2023-12-01 12:25:00|10545.5|10544|10545.5|10544|10545.5|10544|10545.5|10544|3912
1701433800000|2023-12-01 12:30:00|10546|10544.5|10547|10545.5|10547.5|10546|10546|10544.5|5979
1701434100000|2023-12-01 12:35:00|||||||||1642
1701434400000|2023-12-01 12:40:00||10545||10545.5||10545.5||10545|733
1701434700000|2023-12-01 12:45:00|10546.5|10545|10546|10544.5|10547|10545.5|10546|10544.5|13554
1701435000000|2023-12-01 12:50:00|10546.5|10545|10546.5|10544.5|10546.5|10545|10546|10544.5|1728
1701435300000|2023-12-01 12:55:00|10547|10545.5|10547|10545.5|10547|10545.5|10547|10545.5|6988
1701435600000|2023-12-01 13:00:00|10547.5|10546|10549|10547.5|10549|10547.5|10547.5|10546|4689
1701435900000|2023-12-01 13:05:00|10548.5|10547|10549|10547.5|10549|10547.5|10548.5|10547|14528
1701436200000|2023-12-01 13:10:00|10548.5|10547|10548.5|10547|10549|10547.5|10548.5|10547|8337
1701436500000|2023-12-01 13:15:00|10549|10547.5|10549|10547.5|10549|10547.5|10548.5|10547|2600
1701436800000|2023-12-01 13:20:00|10548.5|10547|10550|10548.5|10550|10548.5|10548.5|10547|24702
1701437100000|2023-12-01 13:25:00|10550.5|10549|10550|10548.5|10550.5|10549|10549.5|10548|3607
1701437400000|2023-12-01 13:30:00|10550.5|10549|10550.5|10549|10551|10549.5|10550|10548.5|4791
1701437700000|2023-12-01 13:35:00|10550|10548.5|10550.5|10549|10550.5|10549|10550|10548.5|991
1701438000000|2023-12-01 13:40:00|10550|10548.5|10549.5|10548|10550.5|10549|10549.5|10548|2392
1701438300000|2023-12-01 13:45:00|10550|10548.5|10549|10547.5|10550|10548.5|10549|10547.5|2665
1701438600000|2023-12-01 13:50:00|10549.5|10547|10549|10547.5|10549.5|10547.5|10548|10546.5|12906
1701438900000|2023-12-01 13:55:00|10549.5|10548|10548.5|10547|10550|10548.5|10548.5|10547|17736
1701439200000|2023-12-01 14:00:00|10549|10547.5|10548.5|10547|10549|10547.5|10548.5|10547|3484
1701439500000|2023-12-01 14:05:00|10549|10547.5|10548.5|10547|10549|10547.5|10548.5|10547|1230
1701439800000|2023-12-01 14:10:00|10549|10547.5|10548|10546.5|10549|10547.5|10548|10546.5|2059
1701440100000|2023-12-01 14:15:00|10548.5|10547|10547.5|10546|10548.5|10547|10547.5|10546|3316
1701440400000|2023-12-01 14:20:00|10548|10546.5|10547|10545.5|10548|10546.5|10547|10545.5|5553
1701440700000|2023-12-01 14:25:00|10547.5|10546|10547.5|10546|10547.5|10546|10547|10545.5|1277
1701441000000|2023-12-01 14:30:00|10548|10546.5|10548|10546.5|10548.5|10546.5|10547.5|10546|27708
1701441300000|2023-12-01 14:35:00|10548.5|10547|10549|10547.5|10549|10547.5|10548|10546.5|6509
1701441600000|2023-12-01 14:40:00|10549.5|10548|10553|10551.5|10553|10551.5|10549.5|10548|14559
1701441900000|2023-12-01 14:45:00|10552.5|10551|10555.5|10554|10555.5|10554|10551.5|10550|10583
1701442200000|2023-12-01 14:50:00|10556|10554.5|10556|10554.5|10556.5|10555|10555.5|10554|39585
1701442500000|2023-12-01 14:55:00|10556.5|10555|10558.5|10557|10559|10557.5|10556|10554.5|10775
1701442800000|2023-12-01 15:00:00|10560.5|10559|10562|10560.5|10564.5|10563|10560|10558|15825
1701443100000|2023-12-01 15:05:00|10562.5|10561|10561|10559.5|10562.5|10561|10560.5|10559|11876
1701443400000|2023-12-01 15:10:00|10560.5|10559|10561.5|10560|10562|10560.5|10560|10558.5|8726
1701443700000|2023-12-01 15:15:00|10562|10560.5|10563|10561.5|10563|10561.5|10561.5|10560|7189
1701444000000|2023-12-01 15:20:00|10563.5|10562|10565.5|10564|10565.5|10564|10563|10561.5|10916
1701444300000|2023-12-01 15:25:00|10565|10563.5|10563.5|10562|10565|10564|10563|10561.5|23194
1701444600000|2023-12-01 15:30:00|10563|10561.5|10560.5|10559|10563|10561.5|10560.5|10559|6824
1701444900000|2023-12-01 15:35:00|10561|10559.5|10560|10558|10561|10559.5|10559.5|10558|10428
1701445200000|2023-12-01 15:40:00|10559.5|10558.5|10560.5|10559|10560.5|10559|10559.5|10558|7108
1701445500000|2023-12-01 15:45:00|10561|10559.5|10563.5|10562|10563.5|10562|10561|10559.5|7468
1701445800000|2023-12-01 15:50:00|10563|10561.5|10564|10562.5|10565|10563.5|10563|10561.5|10040
1701446100000|2023-12-01 15:55:00|10564.5|10563|10563|10561.5|10564.5|10563|10562.5|10561|7231
1701446400000|2023-12-01 16:00:00|10562.5|10561|10563|10561.5|10564.5|10563|10559.5|10558|28748
1701446700000|2023-12-01 16:05:00|10563.5|10562|10564.5|10563|10564.5|10563|10562|10560|3915
1701447000000|2023-12-01 16:10:00|10564|10562.5|10567.5|10566|10567.5|10566|10563.5|10562|6862
1701447300000|2023-12-01 16:15:00|10568|10566.5|10567|10565.5|10568.5|10567|10567|10565.5|12924
1701447600000|2023-12-01 16:20:00|10567.5|10566|10567|10565.5|10567.5|10566|10566.5|10565|7031
1701447900000|2023-12-01 16:25:00|10566.5|10565|10568|10566.5|10568.5|10567|10566.5|10565|6072
1701448200000|2023-12-01 16:30:00|10568.5|10567|10570|10568.5|10570.5|10569|10568.5|10567|3868
1701448500000|2023-12-01 16:35:00|10570.5|10569|10568|10566.5|10570.5|10569|10568|10566|5899
1701448800000|2023-12-01 16:40:00|10568.5|10567|10567|10565|10568.5|10567|10566|10564.5|5946
1701449100000|2023-12-01 16:45:00|10566.5|10564.5|10566.5|10565|10567|10565.5|10565.5|10564|2944
1701449400000|2023-12-01 16:50:00|10567|10565.5|10566.5|10564.5|10567|10565.5|10566|10564.5|956
1701449700000|2023-12-01 16:55:00|10566|10565|10565.5|10564|10566|10565|10565|10563.5|1696
1701450000000|2023-12-01 17:00:00|10565|10563.5|10564|10562.5|10565|10563.5|10564|10562.5|2724
1701450300000|2023-12-01 17:05:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|979
1701450600000|2023-12-01 17:10:00|10564|10562.5|10564|10562.5|10564|10562.5|10563.5|10562|1785
1701450900000|2023-12-01 17:15:00|10564.5|10563|10563|10561.5|10565|10563.5|10563|10561.5|1600
1701451200000|2023-12-01 17:20:00|10563.5|10562|10564|10562.5|10564|10562.5|10563|10561.5|666
1701451500000|2023-12-01 17:25:00|10563.5|10562|10563|10561.5|10564|10562.5|10563|10561.5|949
1701451800000|2023-12-01 17:30:00|10562.5|10561|10562.5|10561|10563|10561.5|10562.5|10561|921
1701452100000|2023-12-01 17:35:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|501
1701452400000|2023-12-01 17:40:00|10563.5|10562|10565|10563.5|10565|10563.5|10563.5|10562|1143
1701452700000|2023-12-01 17:45:00|10565.5|10564|10565.5|10564|10565.5|10564|10565.5|10564|835
1701453000000|2023-12-01 17:50:00|10565|10563.5|10565|10563.5|10565.5|10564|10565|10563.5|243
1701453300000|2023-12-01 17:55:00|10565.5|10564|10566.5|10565|10567|10565.5|10565.5|10564|2241
1701453600000|2023-12-01 18:00:00|10567|10565.5|10567.5|10566|10568|10566.5|10567|10565.5|188
1701453900000|2023-12-01 18:05:00|10568|10566.5|10567.5|10566|10568.5|10567|10567.5|10566|432
1701454200000|2023-12-01 18:10:00|10567|10565.5|10567|10565.5|10567.5|10566|10567|10565.5|786
1701454500000|2023-12-01 18:15:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|694
1701454800000|2023-12-01 18:20:00|10567.5|10566|10567|10565.5|10568|10566.5|10567|10565|170
1701455100000|2023-12-01 18:25:00|10567.5|10566|10567.5|10565.5|10568|10566.5|10567|10565.5|552
1701455400000|2023-12-01 18:30:00|10567|10566|10567|10565.5|10567.5|10566|10567|10565.5|894
1701455700000|2023-12-01 18:35:00|10566.5|10565|10566.5|10565|10566.5|10565.5|10566.5|10565|384
1701456000000|2023-12-01 18:40:00|10566|10564.5|10566|10564.5|10566|10564.5|10565.5|10564|496
1701456300000|2023-12-01 18:45:00|10566.5|10565|10567.5|10566|10567.5|10566|10566.5|10565|675
1701456600000|2023-12-01 18:50:00|10568|10566.5|10566.5|10565|10568|10566.5|10566.5|10565|2000
1701456900000|2023-12-01 18:55:00|10567|10565.5|10567|10565.5|10567|10565.5|10566.5|10565|418
1701457200000|2023-12-01 19:00:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|181
1701457500000|2023-12-01 19:05:00|10566.5|10565|10566|10564.5|10567|10565.5|10566|10564.5|342
1701457800000|2023-12-01 19:10:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|302
1701458100000|2023-12-01 19:15:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|453
1701458400000|2023-12-01 19:20:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|216
1701458700000|2023-12-01 19:25:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|15
1701459000000|2023-12-01 19:30:00|10566|10564.5|10565.5|10564|10566|10564.5|10565.5|10564|466
1701459300000|2023-12-01 19:35:00|10565|10563.5|10564.5|10563|10565.5|10564|10564.5|10563|500
1701459600000|2023-12-01 19:40:00|10565|10563.5|10565|10563.5|10565|10563.5|10564.5|10563|164
1701459900000|2023-12-01 19:45:00|10564.5|10563|10564|10562.5|10565|10563|10564|10562.5|347
1701460200000|2023-12-01 19:50:00|10564.5|10563|10564.5|10563|10564.5|10563|10564|10562.5|203
1701460500000|2023-12-01 19:55:00|10565|10563.5|10565|10563.5|10565|10563.5|10564.5|10563|340
1701460800000|2023-12-01 20:00:00|10564.5|10563|10564.5|10563|10564.5|10563|10564.5|10563|55
1701461100000|2023-12-01 20:05:00|10565|10563.5|10565|10563.5|10565|10563.5|10564.5|10563|1057
1701461400000|2023-12-01 20:10:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|181
1701461700000|2023-12-01 20:15:00|||||||||72
1701462000000|2023-12-01 20:20:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|394
1701462300000|2023-12-01 20:25:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|377
1701462600000|2023-12-01 20:30:00|10566.5|10565|10566|10564.5|10566.5|10565|10566|10564.5|772
1701462900000|2023-12-01 20:35:00|10566.5|10565|10566.5|10565|10566.5|10565|10566|10564.5|896
1701463200000|2023-12-01 20:40:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|73
1701463500000|2023-12-01 20:45:00|10566|10564.5|10566|10564.5|10566|10565|10566|10564.5|51
1701463800000|2023-12-01 20:50:00|10565.5|10564|10565.5|10564|10565.5|10564|10565.5|10564|154
1701464100000|2023-12-01 20:55:00|10566|10563.5|10565|10563.5|10566|10564|10565|10563.5|437
1701648900000|2023-12-04 00:15:00|10564|10563|10562.5|10561|10564.5|10563|10562.5|10561|1083
1701649200000|2023-12-04 00:20:00|10563|10561.5|10562.5|10561|10563|10561.5|10562|10560.5|361
1701649500000|2023-12-04 00:25:00|10562|10560.5|10562.5|10561|10562.5|10561|10562|10560.5|123
1701649800000|2023-12-04 00:30:00|10563|10561.5|10562.5|10561|10563|10561.5|10562|10560.5|63
1701650100000|2023-12-04 00:35:00|10563|10561.5|10562.5|10560.5|10563|10561.5|10562|10560.5|212
1701650400000|2023-12-04 00:40:00||10561||10561||10561||10560.5|2
1701650700000|2023-12-04 00:45:00|||||||||17
1701651600000|2023-12-04 01:00:00|10562|10560.5|10561|10559.5|10562.5|10561|10561|10559.5|341
1701651900000|2023-12-04 01:05:00|10561.5|10560|10561|10559.5|10561.5|10560|10561|10559.5|97
1701652500000|2023-12-04 01:15:00|10561.5|10560|10561.5|10560|10561.5|10560|10561|10559.5|79
1701652800000|2023-12-04 01:20:00||10559.5||10559.5||10560||10559.5|28
1701653100000|2023-12-04 01:25:00|10561|10560|10561.5|10559.5|10561.5|10560|10561|10559.5|84
1701653400000|2023-12-04 01:30:00|10561|10560|10561|10559.5|10561.5|10560|10561|10559.5|130
1701653700000|2023-12-04 01:35:00|10561.5||10561||10561.5||10561||0
1701654000000|2023-12-04 01:40:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|119
1701654300000|2023-12-04 01:45:00||10559||10559.5||10559.5||10559|18
1701654600000|2023-12-04 01:50:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|143
1701654900000|2023-12-04 01:55:00|10560.5|10559|10560.5|10559|10560.5|10559.5|10560.5|10559|60
1701655500000|2023-12-04 02:05:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|156
1701657000000|2023-12-04 02:30:00|||||||||12
1701657300000|2023-12-04 02:35:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|78
1701657600000|2023-12-04 02:40:00|10561|10559.5|10560.5|10559|10561|10559.5|10560.5|10559|117
1701657900000|2023-12-04 02:45:00|||||||||33
1701658500000|2023-12-04 02:55:00|||||||||49
1701658800000|2023-12-04 03:00:00|||||||||36
1701659100000|2023-12-04 03:05:00|||||||||28
1701659400000|2023-12-04 03:10:00|||||||||71
1701659700000|2023-12-04 03:15:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|136
1701660000000|2023-12-04 03:20:00|||||||||79
1701660600000|2023-12-04 03:30:00|||||||||43
1701660900000|2023-12-04 03:35:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|218
1701661800000|2023-12-04 03:50:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|11
1701662400000|2023-12-04 04:00:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|71
1701662700000|2023-12-04 04:05:00|||||||||30
1701664800000|2023-12-04 04:40:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|314
1701665100000|2023-12-04 04:45:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|88
1701665700000|2023-12-04 04:55:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|49
1701666600000|2023-12-04 05:10:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|52
1701666900000|2023-12-04 05:15:00|||||||||43
1701667800000|2023-12-04 05:30:00|||||||||321
1701669000000|2023-12-04 05:50:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|192
1701669300000|2023-12-04 05:55:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|540
1701669900000|2023-12-04 06:05:00|10561.5|10560|10562|10560.5|10562|10560.5|10561.5|10560|131
1701670200000|2023-12-04 06:10:00|10561.5|10560|10562|10560.5|10562|10560.5|10561.5|10560|45
1701670500000|2023-12-04 06:15:00|10561.5|10560|10562.5|10561|10562.5|10561|10561.5|10560|464
1701670800000|2023-12-04 06:20:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|422
1701671100000|2023-12-04 06:25:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|226
1701671400000|2023-12-04 06:30:00|10562.5|10561|10562.5|10561|10562.5|10561.5|10562.5|10561|202
1701672000000|2023-12-04 06:40:00|10562|10560.5|10562.5|10561|10562.5|10561|10562|10560.5|117
1701672600000|2023-12-04 06:50:00||10560.5||10561||10561||10560.5|161
1701672900000|2023-12-04 06:55:00|||||||||148
1701673200000|2023-12-04 07:00:00|10563.5|10562|10565|10563.5|10565.5|10564|10563.5|10562|4030
1701673500000|2023-12-04 07:05:00|10564.5|10563|10564|10562.5|10564.5|10563|10563.5|10562|1556
1701673800000|2023-12-04 07:10:00|10563.5|10562|10563|10561.5|10564|10562.5|10563|10561.5|598
1701674100000|2023-12-04 07:15:00|10563.5|10562|10563.5|10562|10563.5|10562|10563|10561.5|3533
1701674400000|2023-12-04 07:20:00|10564|10561.5|10564.5|10563|10565|10563.5|10564|10561.5|1971
1701674700000|2023-12-04 07:25:00|10565|10563.5|10564|10562.5|10565|10563.5|10563.5|10562|4697
1701675000000|2023-12-04 07:30:00|10564.5|10563|10565|10563.5|10565.5|10564|10564|10562.5|4769
1701675300000|2023-12-04 07:35:00|10565.5|10564|10565|10563.5|10566|10564.5|10564.5|10563|2261
1701675600000|2023-12-04 07:40:00|10564.5|10563|10566.5|10565|10566.5|10565|10564.5|10563|2991
1701675900000|2023-12-04 07:45:00|10567|10565.5|10567.5|10566|10568|10566.5|10566.5|10565|10135
1701676200000|2023-12-04 07:50:00|10567|10565.5|10567|10565.5|10567.5|10565.5|10567|10565.5|17172
1701676500000|2023-12-04 07:55:00|10566.5|10565|10563|10561.5|10566.5|10565.5|10563|10561.5|10346
1701676800000|2023-12-04 08:00:00|10563.5|10562|10561|10559.5|10563.5|10562|10561|10559.5|7265
1701677100000|2023-12-04 08:05:00|10560.5|10559|10560.5|10559|10561|10559.5|10559.5|10558|6813
1701677400000|2023-12-04 08:10:00|10561|10559.5|10558.5|10557|10561|10559.5|10558|10556.5|10928
1701677700000|2023-12-04 08:15:00|10559|10557.5|10558|10556|10559|10557.5|10557.5|10556|17800
1701678000000|2023-12-04 08:20:00|10557.5|10556.5|10558.5|10556.5|10558.5|10557|10557|10555.5|9543
1701678300000|2023-12-04 08:25:00|10558|10557|10558|10556.5|10558.5|10557|10558|10556.5|2478
1701678600000|2023-12-04 08:30:00|10558.5|10557|10560|10558.5|10560.5|10559|10558|10556.5|7440
1701678900000|2023-12-04 08:35:00|10559.5|10558|10560.5|10559|10560.5|10559|10558.5|10557|23389
1701679200000|2023-12-04 08:40:00|10561|10559.5|10560.5|10559|10561|10559.5|10560|10558.5|2797
1701679500000|2023-12-04 08:45:00|10561|10558.5|10561.5|10560|10561.5|10560|10560|10558.5|11519
1701679800000|2023-12-04 08:50:00|10562|10560.5|10561|10559.5|10562|10560.5|10560.5|10559|3034
1701680100000|2023-12-04 08:55:00|10560.5|10559|10563.5|10562|10563.5|10562|10560.5|10559|14644
1701680400000|2023-12-04 09:00:00|10564|10562.5|10564|10562.5|10565|10563.5|10563.5|10562|10726
1701680700000|2023-12-04 09:05:00|10564.5|10563|10563.5|10562|10565|10563.5|10563.5|10562|9036
1701681000000|2023-12-04 09:10:00|10563|10561.5|10563|10561.5|10563|10561.5|10562.5|10561|10711
1701681300000|2023-12-04 09:15:00|10563.5|10562|10562.5|10561|10563.5|10562|10562|10560.5|4719
1701681600000|2023-12-04 09:20:00|10562|10560.5|10562|10560.5|10562.5|10561|10561.5|10560|11019
1701681900000|2023-12-04 09:25:00|10561.5|10560|10563.5|10562|10563.5|10562|10561.5|10560|4610
1701682200000|2023-12-04 09:30:00|10563|10561.5|10562.5|10561|10563.5|10562|10562.5|10561|3207
1701682500000|2023-12-04 09:35:00|10563|10561.5|10562.5|10561|10563.5|10562|10562.5|10561|15909
1701682800000|2023-12-04 09:40:00|10562|10560.5|10561.5|10560|10562.5|10561|10561.5|10560|9772
1701683100000|2023-12-04 09:45:00|10562|10560.5|10562|10560.5|10562|10560.5|10561.5|10560|18780
1701683400000|2023-12-04 09:50:00|10561.5|10560|10562|10560.5|10562|10560.5|10561|10559.5|2582
1701683700000|2023-12-04 09:55:00|10561.5|10560|10561.5|10560|10562|10560.5|10561.5|10560|5153
1701684000000|2023-12-04 10:00:00|10561|10559.5|10561.5|10560|10562|10560.5|10561|10559.5|14808
1701684300000|2023-12-04 10:05:00|10562|10560.5|10562|10560.5|10562|10560.5|10561.5|10560|11788
1701684600000|2023-12-04 10:10:00|10561.5|10560|10561.5|10560|10562|10560.5|10561.5|10560|2744
1701684900000|2023-12-04 10:15:00|10561|10559.5|10561.5|10560|10561.5|10560|10561|10559.5|6479
1701685200000|2023-12-04 10:20:00|10562|10560.5|10561.5|10560|10562.5|10561|10561.5|10560|27880
1701685500000|2023-12-04 10:25:00|10562|10560.5|10562|10560.5|10562|10560.5|10562|10560.5|14832
1701685800000|2023-12-04 10:30:00|10562.5|10561|10563|10561.5|10563.5|10562|10562|10560.5|18093
1701686100000|2023-12-04 10:35:00|10562.5|10561|10562.5|10561|10563.5|10562|10562.5|10561|26424
1701686400000|2023-12-04 10:40:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|2486
1701686700000|2023-12-04 10:45:00|10562|10560.5|10561|10559.5|10562|10560.5|10561|10559.5|13528
1701687000000|2023-12-04 10:50:00|10560.5|10559|10560.5|10559|10561|10559.5|10560.5|10559|11410
1701687300000|2023-12-04 10:55:00|10560|10558.5|10560.5|10559|10561|10559.5|10560|10558.5|2365
1701687600000|2023-12-04 11:00:00|10561|10559.5|10561.5|10560|10561.5|10560|10561|10559.5|21099
1701687900000|2023-12-04 11:05:00|10561|10559.5|10561|10559.5|10561.5|10560|10561|10559.5|8534
1701688200000|2023-12-04 11:10:00|10560.5|10559|10560.5|10559|10561|10559.5|10560.5|10559|23289
1701688500000|2023-12-04 11:15:00|10561|10559.5|10560.5|10559|10561|10559.5|10560.5|10559|11541
1701688800000|2023-12-04 11:20:00|10560|10558.5|10560|10558.5|10560.5|10559|10560|10558.5|10362
1701689100000|2023-12-04 11:25:00|10559.5|10558|10561|10559.5|10561|10559.5|10559.5|10558|5935
1701689400000|2023-12-04 11:30:00|10561.5|10560|10562|10560.5|10562|10560.5|10561.5|10560|12146
1701689700000|2023-12-04 11:35:00|10561.5|10560|10561.5|10560|10562|10560.5|10561.5|10560|18807
1701690000000|2023-12-04 11:40:00|10561|10559.5|10562.5|10561|10562.5|10561|10561|10559.5|15410
1701690300000|2023-12-04 11:45:00|10562|10560.5|10562.5|10561|10563|10561.5|10562|10560.5|8422
1701690600000|2023-12-04 11:50:00|10563|10561.5|10562.5|10561|10563.5|10562|10562.5|10561|5105
1701690900000|2023-12-04 11:55:00|10562|10560.5|10562|10560.5|10562.5|10561|10562|10560.5|6388
1701691200000|2023-12-04 12:00:00|10561.5|10560|10562.5|10561|10562.5|10561|10561.5|10560|6144
1701691500000|2023-12-04 12:05:00|10563|10561.5|10562.5|10561|10563|10561.5|10562|10560.5|2491
1701691800000|2023-12-04 12:10:00|10562|10560.5|10561|10559.5|10562|10560.5|10561|10559.5|4038
1701692100000|2023-12-04 12:15:00|10561.5|10560|10561|10559.5|10561.5|10560|10561|10559.5|638
1701692400000|2023-12-04 12:20:00|10561.5|10560|10560.5|10559|10561.5|10560|10560.5|10559|3916
1701692700000|2023-12-04 12:25:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|21353
1701693000000|2023-12-04 12:30:00|10560|10558.5|10561.5|10560|10561.5|10560|10560|10558.5|14517
1701693300000|2023-12-04 12:35:00|10561|10559.5|10561.5|10560|10562|10560.5|10561|10559.5|14519
1701693600000|2023-12-04 12:40:00|10561|10559.5|10561.5|10560|10562|10560.5|10561|10559.5|13988
1701693900000|2023-12-04 12:45:00|10562|10560.5|10562|10560.5|10562|10560.5|10562|10560.5|1654
1701694200000|2023-12-04 12:50:00|10562.5|10561|10563|10561.5|10563|10561.5|10562|10560.5|11200
1701694500000|2023-12-04 12:55:00|10562.5|10561|10563|10561.5|10563|10561.5|10562.5|10561|3069
1701694800000|2023-12-04 13:00:00|10562.5|10561|10562.5|10561|10563|10561.5|10562.5|10561|6176
1701695100000|2023-12-04 13:05:00|10563|10561.5|10563|10561.5|10563|10561.5|10562.5|10561|43637
1701695400000|2023-12-04 13:10:00|10563.5|10562|10564.5|10563|10564.5|10563|10563|10561.5|3181
1701695700000|2023-12-04 13:15:00|10564|10562.5|10565|10563.5|10565.5|10564|10564|10562.5|27292
1701696000000|2023-12-04 13:20:00|10564.5|10563|10564.5|10563|10564.5|10563|10563.5|10562|31334
1701696300000|2023-12-04 13:25:00|10564|10562.5|10564|10562.5|10564.5|10563|10563|10561.5|2601
1701696600000|2023-12-04 13:30:00|10563.5|10562|10563.5|10562|10564|10562.5|10563|10561.5|6749
1701696900000|2023-12-04 13:35:00|10563|10561.5|10563|10561.5|10563.5|10562|10563|10561.5|5504
1701697200000|2023-12-04 13:40:00|10562.5|10561|10562.5|10561|10563.5|10561.5|10562|10560.5|4817
1701697500000|2023-12-04 13:45:00|10563|10561.5|10564|10562.5|10564|10562.5|10562.5|10561|2841
1701697800000|2023-12-04 13:50:00|10563.5|10562|10565.5|10563.5|10565.5|10564|10563.5|10562|6457
1701698100000|2023-12-04 13:55:00|10565|10564|10565|10563.5|10566|10564|10565|10563|4472
1701698400000|2023-12-04 14:00:00|10564.5|10563|10564.5|10563|10565|10563.5|10563.5|10562|12860
1701698700000|2023-12-04 14:05:00|10564|10562.5|10564|10562.5|10565.5|10564|10564|10562.5|7996
1701699000000|2023-12-04 14:10:00|10563.5|10562|10564.5|10563|10564.5|10563|10563.5|10562|10367
1701699300000|2023-12-04 14:15:00|10565|10563.5|10565|10563.5|10565|10563.5|10564.5|10563|2508
1701699600000|2023-12-04 14:20:00|10564.5|10563|10566|10564.5|10566|10564.5|10564.5|10563|9687
1701699900000|2023-12-04 14:25:00|10566.5|10565|10566|10564.5|10566.5|10565|10566|10564.5|3828
1701700200000|2023-12-04 14:30:00|10566.5|10565|10566.5|10565|10566.5|10565|10565.5|10564|9979
1701700500000|2023-12-04 14:35:00|10566|10564.5|10566.5|10565|10567|10565.5|10565.5|10564|9555
1701700800000|2023-12-04 14:40:00|10567|10565.5|10567|10565.5|10567|10565.5|10566.5|10565|1565
1701701100000|2023-12-04 14:45:00|10567.5|10566|10567.5|10566|10568.5|10567|10567.5|10566|10045
1701701400000|2023-12-04 14:50:00|10567|10565.5|10568|10566.5|10568|10566.5|10567|10565.5|5706
1701701700000|2023-12-04 14:55:00|10568.5|10567|10568.5|10567|10568.5|10567|10568|10566.5|10167
1701702000000|2023-12-04 15:00:00|10569|10567.5|10570.5|10569|10571|10569.5|10568.5|10567|20154
1701702300000|2023-12-04 15:05:00|10571|10569.5|10569|10567.5|10571|10569.5|10569|10567.5|20437
1701702600000|2023-12-04 15:10:00|10569.5|10568|10569.5|10568|10569.5|10568|10569|10567.5|4923
1701702900000|2023-12-04 15:15:00|10569|10567.5|10568.5|10567|10570|10568.5|10568.5|10567|5445
1701703200000|2023-12-04 15:20:00|10569|10567.5|10568.5|10567|10569.5|10568|10568|10566.5|12177
1701703500000|2023-12-04 15:25:00|10568|10566.5|10567|10565.5|10568|10566.5|10567|10565.5|7082
1701703800000|2023-12-04 15:30:00|10567.5|10566|10566.5|10565|10568|10566.5|10566.5|10565|6087
1701704100000|2023-12-04 15:35:00|10566|10564.5|10566|10564.5|10566.5|10565|10566|10564|12118
1701704400000|2023-12-04 15:40:00|10565.5|10564|10565|10563.5|10565.5|10564|10565|10563.5|12056
1701704700000|2023-12-04 15:45:00|10564.5|10563|10564|10562.5|10565|10563.5|10563.5|10562|4372
1701705000000|2023-12-04 15:50:00|10564.5|10563|10564.5|10563|10564.5|10563|10564.5|10563|1631
1701705300000|2023-12-04 15:55:00|10564|10562.5|10562.5|10561|10564.5|10563|10562.5|10561|13607
1701705600000|2023-12-04 16:00:00|10563|10561.5|10563.5|10562|10563.5|10562|10562.5|10561|3573
1701705900000|2023-12-04 16:05:00|10564|10562.5|10564|10562.5|10564|10562.5|10563.5|10562|11405
1701706200000|2023-12-04 16:10:00|10563.5|10562|10565|10563.5|10565|10563.5|10563.5|10562|5270
1701706500000|2023-12-04 16:15:00|10564.5|10563|10565|10563.5|10565|10563.5|10564.5|10563|4282
1701706800000|2023-12-04 16:20:00|10564.5|10563|10564|10562.5|10564.5|10563|10563.5|10562|4577
1701707100000|2023-12-04 16:25:00|10563.5|10562|10563|10561.5|10563.5|10562|10562.5|10561|4071
1701707400000|2023-12-04 16:30:00|10562.5|10561|10562.5|10561|10563|10561.5|10562|10560.5|7405
1701707700000|2023-12-04 16:35:00|10562|10560.5|10561.5|10560|10562.5|10561|10561|10559.5|4199
1701708000000|2023-12-04 16:40:00|10562|10560.5|10561.5|10560|10562.5|10561|10561.5|10560|13000
1701708300000|2023-12-04 16:45:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|1389
1701708600000|2023-12-04 16:50:00|10562|10560.5|10561.5|10560|10562|10560.5|10561|10559.5|1169
1701708900000|2023-12-04 16:55:00|10561|10559.5|10561.5|10560|10561.5|10560|10561|10559.5|2091
1701709200000|2023-12-04 17:00:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|2338
1701709500000|2023-12-04 17:05:00|||||||||1067
1701709800000|2023-12-04 17:10:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10560|1397
1701710100000|2023-12-04 17:15:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|2469
1701710400000|2023-12-04 17:20:00|10560.5|10559|10560|10558.5|10560.5|10559|10560|10558.5|1323
1701710700000|2023-12-04 17:25:00|10559.5|10558|10559.5|10558|10560|10558.5|10559.5|10558|2767
1701711000000|2023-12-04 17:30:00|||||||||2951
1701711300000|2023-12-04 17:35:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|1835
1701711600000|2023-12-04 17:40:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|2271
1701711900000|2023-12-04 17:45:00|10559.5|10558|10560|10558.5|10560|10558.5|10559.5|10558|1464
1701712200000|2023-12-04 17:50:00|10560.5|10559|10559.5|10558|10560.5|10559|10559.5|10558|2670
1701712500000|2023-12-04 17:55:00|||||||||1263
1701712800000|2023-12-04 18:00:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|1481
1701713100000|2023-12-04 18:05:00|||||||||409
1701713400000|2023-12-04 18:10:00|10559|10557.5|10559|10557.5|10559.5|10558|10559|10557.5|607
1701713700000|2023-12-04 18:15:00|||||||||431
1701714000000|2023-12-04 18:20:00|||||||||462
1701714300000|2023-12-04 18:25:00|||||||||373
1701714600000|2023-12-04 18:30:00|10559.5|10558|10560|10558.5|10560|10558.5|10559.5|10558|962
1701714900000|2023-12-04 18:35:00|10559.5|10558|10560|10558.5|10560|10558.5|10559.5|10558|419
1701715200000|2023-12-04 18:40:00|10559.5|10558|10559.5|10558|10560|10558.5|10559.5|10558|1753
1701715500000|2023-12-04 18:45:00|||||||||413
1701715800000|2023-12-04 18:50:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|557
1701716100000|2023-12-04 18:55:00|||||||||755
1701716400000|2023-12-04 19:00:00|||||||||568
1701716700000|2023-12-04 19:05:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|1197
1701717000000|2023-12-04 19:10:00|||||||||438
1701717300000|2023-12-04 19:15:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|653
1701717600000|2023-12-04 19:20:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|915
1701717900000|2023-12-04 19:25:00|||||||||361
1701718200000|2023-12-04 19:30:00|10560.5|10559|10560|10558.5|10560.5|10559|10560|10558.5|421
1701718500000|2023-12-04 19:35:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|941
1701718800000|2023-12-04 19:40:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|362
1701719100000|2023-12-04 19:45:00|||||||||380
1701719400000|2023-12-04 19:50:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|548
1701719700000|2023-12-04 19:55:00|10560|10558.5|10560|10558.5|10560.5|10559|10560|10558.5|511
1701720000000|2023-12-04 20:00:00|10560.5|10559|10560|10558.5|10560.5|10559|10560|10558.5|445
1701720300000|2023-12-04 20:05:00|10560.5|10559|10560|10558.5|10560.5|10559|10560|10558.5|458
1701720600000|2023-12-04 20:10:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|575
1701720900000|2023-12-04 20:15:00|||||||||384
1701721200000|2023-12-04 20:20:00|10560|10558.5|10560|10558.5|10560.5|10559|10560|10558.5|470
1701721500000|2023-12-04 20:25:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|414
1701721800000|2023-12-04 20:30:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|417
1701722100000|2023-12-04 20:35:00|10561.5|10560|10561.5|10560|10561.5|10560|10561|10559.5|539
1701722400000|2023-12-04 20:40:00|10561|10559.5|10561.5|10560|10561.5|10560|10561|10559.5|11
1701722700000|2023-12-04 20:45:00|||||||||13
1701723000000|2023-12-04 20:50:00|||||||||24
1701723300000|2023-12-04 20:55:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|237
1701735300000|2023-12-05 00:15:00|10562|10561|10563|10561.5|10563|10561.5|10562|10561|283
1701735600000|2023-12-05 00:20:00|10562.5|10561|10562.5|10561|10563|10561|10562|10560.5|1865
1701735900000|2023-12-05 00:25:00|||||||||1
1701736200000|2023-12-05 00:30:00|||||||||2
1701736500000|2023-12-05 00:35:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|50
1701736800000|2023-12-05 00:40:00|10563.5||10563||10563.5||10563||79
1701737100000|2023-12-05 00:45:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|68
1701737400000|2023-12-05 00:50:00|10563|10561.5|10563|10561.5|10563.5|10562|10563|10561.5|186
1701737700000|2023-12-05 00:55:00|||||||||5
1701738000000|2023-12-05 01:00:00|10562.5|10561|10563|10561.5|10563|10561.5|10562.5|10561|401
1701738300000|2023-12-05 01:05:00|10562.5|10561|10562|10560.5|10562.5|10561|10562|10560.5|310
1701738600000|2023-12-05 01:10:00||10560||10560.5||10560.5||10560|205
1701738900000|2023-12-05 01:15:00|10561.5|10560|10561.5|10560|10562|10560.5|10561.5|10560|91
1701739200000|2023-12-05 01:20:00|10561|10559.5|10561|10559.5|10561.5|10559.5|10561|10559.5|185
1701739500000|2023-12-05 01:25:00|10560.5|10559|10561|10559|10561|10559.5|10560.5|10559|128
1701739800000|2023-12-05 01:30:00|10560.5|10559.5|10561|10559|10561|10559.5|10560.5|10559|47
1701740100000|2023-12-05 01:35:00|10561.5|10559.5|10561|10559.5|10561.5|10559.5|10561|10559|40
1701740400000|2023-12-05 01:40:00|10561.5|10560|10560.5|10559|10561.5|10560|10560.5|10559|320
1701740700000|2023-12-05 01:45:00|10561||10560.5||10561||10560.5||44
1701741000000|2023-12-05 01:50:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|216
1701741300000|2023-12-05 01:55:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|317
1701741600000|2023-12-05 02:00:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|15
1701741900000|2023-12-05 02:05:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|110
1701742500000|2023-12-05 02:15:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|22
1701743100000|2023-12-05 02:25:00|||||||||1
1701743400000|2023-12-05 02:30:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|175
1701743700000|2023-12-05 02:35:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|40
1701744300000|2023-12-05 02:45:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|63
1701744600000|2023-12-05 02:50:00|||||||||102
1701744900000|2023-12-05 02:55:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|13
1701745200000|2023-12-05 03:00:00|||||||||12
1701745500000|2023-12-05 03:05:00|||||||||17
1701745800000|2023-12-05 03:10:00|||||||||65
1701746100000|2023-12-05 03:15:00|||||||||3
1701746400000|2023-12-05 03:20:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|48
1701746700000|2023-12-05 03:25:00|||||||||81
1701747000000|2023-12-05 03:30:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559|264
1701747300000|2023-12-05 03:35:00|||||||||164
1701747600000|2023-12-05 03:40:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10560|131
1701747900000|2023-12-05 03:45:00|10562||10561.5||10562||10561.5||71
1701748200000|2023-12-05 03:50:00|10562|10560.5|10562|10560.5|10562|10560.5|10562|10560.5|40
1701748500000|2023-12-05 03:55:00|10562.5|10561|10563|10561|10563|10561.5|10562.5|10561|305
1701748800000|2023-12-05 04:00:00|10562.5|10561.5|10563|10561.5|10563|10561.5|10562.5|10561|221
1701749100000|2023-12-05 04:05:00|10562.5|10561|10563|10561.5|10563|10561.5|10562.5|10561|49
1701749400000|2023-12-05 04:10:00|10562.5|10561|10562.5|10561|10562.5|10561|10562.5|10561|62
1701750000000|2023-12-05 04:20:00|||||||||1
1701750300000|2023-12-05 04:25:00|||||||||2
1701750600000|2023-12-05 04:30:00|10562|10560.5|10562|10560.5|10562.5|10561|10562|10560.5|144
1701750900000|2023-12-05 04:35:00|10561.5|10560|10562|10560|10562|10560.5|10561.5|10560|49
1701751200000|2023-12-05 04:40:00|10561.5||10561.5||10561.5||10561.5||0
1701751500000|2023-12-05 04:45:00||10559.5||10560||10560||10559.5|84
1701751800000|2023-12-05 04:50:00|10561|10559.5|10561|10559.5|10561.5|10560|10561|10559.5|52
1701752400000|2023-12-05 05:00:00|||||||||2
1701752700000|2023-12-05 05:05:00|10561.5|10560|10561|10559.5|10561.5|10560|10561|10559.5|51
1701753000000|2023-12-05 05:10:00|||||||||3
1701753300000|2023-12-05 05:15:00|||||||||86
1701753600000|2023-12-05 05:20:00|10560.5|10559|10560.5|10558.5|10560.5|10559|10560|10558.5|1055
1701753900000|2023-12-05 05:25:00|10560||10560||10560||10560||75
1701754200000|2023-12-05 05:30:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|142
1701754500000|2023-12-05 05:35:00|||||||||113
1701754800000|2023-12-05 05:40:00||10558.5||10559||10559||10558.5|23
1701755100000|2023-12-05 05:45:00|10561|10559.5|10560.5|10559|10561|10559.5|10560.5|10559|46
1701755400000|2023-12-05 05:50:00|||||||||4
1701755700000|2023-12-05 05:55:00|10561|10559.5|10561|10559|10561|10559.5|10560.5|10559|91
1701756000000|2023-12-05 06:00:00|10561.5|10559.5|10561|10559.5|10561.5|10560|10561|10559|72
1701756300000|2023-12-05 06:05:00|10561.5|10560|10562|10560.5|10562|10560.5|10561.5|10560|32
1701756600000|2023-12-05 06:10:00|10562.5|10561|10563.5|10562|10563.5|10562|10562|10561|145
1701756900000|2023-12-05 06:15:00|10563|10561.5|10564.5|10563|10564.5|10563|10563|10561.5|554
1701757200000|2023-12-05 06:20:00|10565|10563.5|10566|10564.5|10566|10564.5|10565|10563.5|128
1701757500000|2023-12-05 06:25:00|||||||||90
1701757800000|2023-12-05 06:30:00|10566.5|10565|10567.5|10566|10567.5|10566|10566.5|10564.5|866
1701758100000|2023-12-05 06:35:00|10567|10565.5|10567|10565.5|10567|10565.5|10566|10564.5|1670
1701758400000|2023-12-05 06:40:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|170
1701758700000|2023-12-05 06:45:00|10568.5|10567|10569|10567.5|10569.5|10568|10568|10566.5|1531
1701759000000|2023-12-05 06:50:00|10569.5|10568|10569.5|10568|10569.5|10568|10569|10567.5|526
1701759300000|2023-12-05 06:55:00|10569|10567.5|10568.5|10567|10569.5|10567.5|10567.5|10565.5|619
1701759600000|2023-12-05 07:00:00|10569|10567.5|10572.5|10571|10572.5|10571|10568.5|10567|4086
1701759900000|2023-12-05 07:05:00|10573|10571.5|10572.5|10571|10574|10572.5|10572|10570.5|1928
1701760200000|2023-12-05 07:10:00|10573|10571.5|10572|10570.5|10574|10572|10571.5|10570|685
1701760500000|2023-12-05 07:15:00|10571.5|10570|10570.5|10569|10572|10570.5|10570.5|10569|3448
1701760800000|2023-12-05 07:20:00|10570|10568.5|10574|10572.5|10574.5|10573|10570|10568.5|3789
1701761100000|2023-12-05 07:25:00|10573.5|10572|10574.5|10573|10574.5|10573|10572|10570.5|2536
1701761400000|2023-12-05 07:30:00|10574|10572.5|10573|10571.5|10575.5|10574|10573|10571.5|3503
1701761700000|2023-12-05 07:35:00|10572.5|10571|10573|10571.5|10574|10572.5|10572|10570.5|3115
1701762000000|2023-12-05 07:40:00|10572.5|10571|10574.5|10573|10574.5|10573|10572.5|10571|2903
1701762300000|2023-12-05 07:45:00|10574|10572.5|10573|10571.5|10574.5|10573|10573|10571.5|1069
1701762600000|2023-12-05 07:50:00|10573.5|10572|10574.5|10573|10574.5|10573|10573|10571.5|9560
1701762900000|2023-12-05 07:55:00|10575|10573.5|10573.5|10572|10575|10573.5|10573|10571.5|4885
1701763200000|2023-12-05 08:00:00|10574|10572.5|10574.5|10573|10576|10574.5|10573.5|10572|4480
1701763500000|2023-12-05 08:05:00|10574|10572.5|10574.5|10573|10575|10573.5|10573.5|10572|2634
1701763800000|2023-12-05 08:10:00|10574|10572.5|10573.5|10572|10574|10572.5|10573|10571.5|2368
1701764100000|2023-12-05 08:15:00|10574|10572.5|10574.5|10573|10574.5|10573|10572.5|10571|1529
1701764400000|2023-12-05 08:20:00|10575|10573.5|10575|10573.5|10575|10573.5|10574|10572.5|10539
1701764700000|2023-12-05 08:25:00|10574.5|10573|10573|10571.5|10574.5|10573|10573|10571|4936
1701765000000|2023-12-05 08:30:00|10573.5|10572|10574|10572.5|10575|10573.5|10573.5|10572|6742
1701765300000|2023-12-05 08:35:00|10573.5|10572|10573.5|10572|10574|10572.5|10572.5|10571|6741
1701765600000|2023-12-05 08:40:00|10573|10571.5|10573|10571.5|10573|10572|10572.5|10571|4953
1701765900000|2023-12-05 08:45:00|10572.5|10571|10570.5|10569|10572.5|10571|10570.5|10568.5|5366
1701766200000|2023-12-05 08:50:00|10570|10568.5|10570|10568.5|10570|10569|10569|10567.5|5335
1701766500000|2023-12-05 08:55:00|10569.5|10568|10568.5|10567|10570.5|10569|10568.5|10567|5286
1701766800000|2023-12-05 09:00:00|10568|10566.5|10567.5|10566|10569|10567.5|10567.5|10566|4710
1701767100000|2023-12-05 09:05:00|10567|10565.5|10567|10565.5|10567.5|10566|10566.5|10565|5302
1701767400000|2023-12-05 09:10:00|10567.5|10565|10567.5|10566|10567.5|10566|10566|10564.5|5056
1701767700000|2023-12-05 09:15:00|10568|10566.5|10568|10566.5|10568.5|10567|10568|10566.5|3638
1701768000000|2023-12-05 09:20:00|10568.5|10567|10568.5|10567|10568.5|10567|10568|10566.5|5747
1701768300000|2023-12-05 09:25:00|10569|10567.5|10570|10568.5|10570|10568.5|10569|10567.5|5684
1701768600000|2023-12-05 09:30:00|10569.5|10568|10570|10568.5|10570|10568.5|10569|10567.5|8666
1701768900000|2023-12-05 09:35:00|10570.5|10569|10569|10567.5|10570.5|10569|10568.5|10567|11948
1701769200000|2023-12-05 09:40:00|10569.5|10568|10570|10568.5|10570|10568.5|10569|10567.5|6554
1701769500000|2023-12-05 09:45:00|10569.5|10568|10570|10568.5|10570.5|10569|10569.5|10568|4065
1701769800000|2023-12-05 09:50:00|10570.5|10569|10571|10569.5|10571|10569.5|10570|10568.5|3312
1701770100000|2023-12-05 09:55:00|10571.5|10570|10571|10569.5|10571.5|10570|10571|10569.5|1943
1701770400000|2023-12-05 10:00:00|10570.5|10569|10570|10568.5|10570.5|10569|10569.5|10568|10073
1701770700000|2023-12-05 10:05:00|10570.5|10569|10570|10568.5|10570.5|10569|10569.5|10568|6125
1701771000000|2023-12-05 10:10:00|10569.5|10568|10569|10567.5|10570|10568.5|10569|10567.5|3710
1701771300000|2023-12-05 10:15:00|10569.5|10568|10569|10567.5|10569.5|10568|10568.5|10567|5807
1701771600000|2023-12-05 10:20:00|10569.5|10568|10568|10566.5|10570|10568.5|10568|10566.5|4777
1701771900000|2023-12-05 10:25:00|10568.5|10567|10565.5|10564|10568.5|10567|10565.5|10564|8330
1701772200000|2023-12-05 10:30:00|10565|10563.5|10567|10565.5|10568|10566.5|10564.5|10563|28276
1701772500000|2023-12-05 10:35:00|10566.5|10565|10567.5|10566|10567.5|10566|10566.5|10565|16883
1701772800000|2023-12-05 10:40:00|10567|10565.5|10567.5|10566|10567.5|10566|10566.5|10565|7236
1701773100000|2023-12-05 10:45:00|10568|10566.5|10568|10566.5|10569|10567.5|10568|10566|7390
1701773400000|2023-12-05 10:50:00|10567.5|10566|10567|10565.5|10568|10566.5|10567|10565.5|6506
1701773700000|2023-12-05 10:55:00|10566.5|10565|10567.5|10566|10567.5|10566|10566|10564.5|5725
1701774000000|2023-12-05 11:00:00|10568|10566.5|10567|10565.5|10568|10566.5|10567|10565.5|7372
1701774300000|2023-12-05 11:05:00|10567.5|10566|10568.5|10567|10568.5|10567|10567|10566|2999
1701774600000|2023-12-05 11:10:00|10568|10566.5|10568|10566.5|10568.5|10567|10567.5|10566|4537
1701774900000|2023-12-05 11:15:00|10568.5|10567|10567.5|10566|10568.5|10567|10567.5|10566|3063
1701775200000|2023-12-05 11:20:00|10567|10565.5|10566.5|10565|10567.5|10566|10566|10564.5|6795
1701775500000|2023-12-05 11:25:00|10567|10565.5|10567|10565.5|10567.5|10566|10566.5|10565|8793
1701775800000|2023-12-05 11:30:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|4186
1701776100000|2023-12-05 11:35:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|5472
1701776400000|2023-12-05 11:40:00|10568.5|10567|10569|10567.5|10570|10568.5|10568.5|10567|8851
1701776700000|2023-12-05 11:45:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|5936
1701777000000|2023-12-05 11:50:00|10569.5|10568|10570.5|10569|10570.5|10569|10569.5|10568|6057
1701777300000|2023-12-05 11:55:00|10571|10569.5|10570.5|10569|10571.5|10570|10570.5|10569|9476
1701777600000|2023-12-05 12:00:00|10570|10568.5|10570|10568.5|10570.5|10569|10570|10568.5|4213
1701777900000|2023-12-05 12:05:00|10570.5|10569|10570|10568.5|10570.5|10569|10569.5|10568|8039
1701778200000|2023-12-05 12:10:00|10570.5|10569|10569.5|10567.5|10570.5|10569|10569|10567.5|3686
1701778500000|2023-12-05 12:15:00|10569|10568|10569.5|10568|10570|10568.5|10569|10567.5|3578
1701778800000|2023-12-05 12:20:00|10570|10568.5|10569.5|10568|10570|10568.5|10569.5|10568|1830
1701779100000|2023-12-05 12:25:00|10570|10568.5|10570.5|10569|10570.5|10569|10569.5|10568|2597
1701779400000|2023-12-05 12:30:00|10571|10569.5|10570.5|10569|10572|10570.5|10570.5|10569|2888
1701779700000|2023-12-05 12:35:00|10570|10568.5|10569.5|10568|10570|10568.5|10569.5|10568|2194
1701780000000|2023-12-05 12:40:00|10570|10568.5|10571|10569|10571|10569.5|10570|10568.5|2186
1701780300000|2023-12-05 12:45:00|10570.5|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|2111
1701780600000|2023-12-05 12:50:00|10571|10569.5|10569.5|10568|10571|10569.5|10569.5|10568|4257
1701780900000|2023-12-05 12:55:00|10570|10568.5|10569|10567.5|10570|10568.5|10569|10567.5|1031
1701781200000|2023-12-05 13:00:00|10569.5|10568|10569.5|10568|10570|10568.5|10568.5|10567|5263
1701781500000|2023-12-05 13:05:00|10569|10567.5|10567.5|10566|10569|10568|10567.5|10566|5670
1701781800000|2023-12-05 13:10:00|10568|10566.5|10568.5|10567|10569|10567.5|10568|10566.5|5146
1701782100000|2023-12-05 13:15:00|10568|10566.5|10568|10566.5|10568.5|10567|10567.5|10566|4011
1701782400000|2023-12-05 13:20:00|10567.5|10566|10568|10566.5|10569|10567|10567.5|10566|3020
1701782700000|2023-12-05 13:25:00|10568.5|10567|10568.5|10567|10569|10567.5|10568|10566.5|6960
1701783000000|2023-12-05 13:30:00|10569|10566.5|10570|10568.5|10570.5|10569|10568|10566.5|4843
1701783300000|2023-12-05 13:35:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|4422
1701783600000|2023-12-05 13:40:00|10568.5|10567|10569.5|10568|10569.5|10568|10568.5|10567|2275
1701783900000|2023-12-05 13:45:00|10570|10568.5|10569.5|10568|10570|10568.5|10569.5|10568|3332
1701784200000|2023-12-05 13:50:00|10569|10567.5|10570|10568.5|10570.5|10569|10569|10567.5|2326
1701784500000|2023-12-05 13:55:00|10570.5|10568|10571.5|10570|10571.5|10570|10569.5|10568|9481
1701784800000|2023-12-05 14:00:00|10572|10570.5|10570.5|10569|10572.5|10571|10570.5|10568.5|2514
1701785100000|2023-12-05 14:05:00|10570|10568.5|10569.5|10568|10570.5|10569|10569.5|10568|1859
1701785400000|2023-12-05 14:10:00|10570|10568.5|10569|10567.5|10570|10568.5|10569|10567.5|2156
1701785700000|2023-12-05 14:15:00|10569.5|10568|10569.5|10568|10570|10568.5|10569|10567.5|2473
1701786000000|2023-12-05 14:20:00|10569|10567.5|10570|10568.5|10570|10568.5|10569|10567.5|2883
1701786300000|2023-12-05 14:25:00|10569.5|10568|10569|10567.5|10570|10568.5|10569|10567.5|1655
1701786600000|2023-12-05 14:30:00|10568.5|10567|10570|10568.5|10570|10568.5|10568.5|10567|9158
1701786900000|2023-12-05 14:35:00|10569.5|10568|10571|10569.5|10571|10569.5|10569.5|10568|3674
1701787200000|2023-12-05 14:40:00|10570.5|10569|10571|10569.5|10571.5|10570|10570|10568.5|2098
1701787500000|2023-12-05 14:45:00|10570.5|10569|10569|10567.5|10570.5|10569.5|10569|10567|3238
1701787800000|2023-12-05 14:50:00|10569.5|10568|10570|10568.5|10570|10568.5|10568.5|10567|7022
1701788100000|2023-12-05 14:55:00|10569.5|10568|10570.5|10569|10570.5|10569|10569.5|10568|4130
1701788400000|2023-12-05 15:00:00|10571|10569.5|10573.5|10572|10576|10574.5|10571|10569.5|6709
1701788700000|2023-12-05 15:05:00|10573|10571.5|10571.5|10569.5|10574|10572.5|10571|10569.5|8101
1701789000000|2023-12-05 15:10:00|10572|10570|10571.5|10569.5|10572.5|10571|10570.5|10569|4164
1701789300000|2023-12-05 15:15:00|10571|10570|10571.5|10570|10572.5|10571|10571|10569.5|4846
1701789600000|2023-12-05 15:20:00|10572|10570.5|10572.5|10571|10574|10572.5|10572|10570|4736
1701789900000|2023-12-05 15:25:00|10573|10571.5|10571.5|10570|10573.5|10571.5|10571.5|10570|3088
1701790200000|2023-12-05 15:30:00|10571|10569.5|10570.5|10569|10571.5|10570|10570.5|10569|7036
1701790500000|2023-12-05 15:35:00|10571|10569.5|10571|10569.5|10571.5|10570|10570.5|10569|6830
1701790800000|2023-12-05 15:40:00|10570.5|10569|10571.5|10570|10571.5|10570|10570.5|10569|2162
1701791100000|2023-12-05 15:45:00|10571|10569.5|10572|10570.5|10572.5|10571|10571|10569.5|7161
1701791400000|2023-12-05 15:50:00|10572.5|10571|10572.5|10571|10572.5|10571|10572|10570.5|2691
1701791700000|2023-12-05 15:55:00|10573|10571.5|10573.5|10572|10574|10572.5|10572|10570.5|4705
1701792000000|2023-12-05 16:00:00|10574|10572.5|10575|10573.5|10575|10573.5|10573.5|10572|8271
1701792300000|2023-12-05 16:05:00|10574.5|10573|10574.5|10573|10575|10573.5|10574|10572.5|10488
1701792600000|2023-12-05 16:10:00|10574|10572.5|10574|10572.5|10574.5|10573|10573|10571.5|5843
1701792900000|2023-12-05 16:15:00|10574.5|10573|10574.5|10573|10575.5|10574|10574.5|10573|4825
1701793200000|2023-12-05 16:20:00|10574|10572.5|10574|10572.5|10574|10572.5|10573|10571.5|2075
1701793500000|2023-12-05 16:25:00|10574.5|10573|10575|10573.5|10575.5|10574|10573.5|10572|4678
1701793800000|2023-12-05 16:30:00|10575.5|10574|10574.5|10573|10575.5|10574|10574|10572.5|3244
1701794100000|2023-12-05 16:35:00|10575|10573.5|10574|10572.5|10575|10573.5|10573.5|10572|4964
1701794400000|2023-12-05 16:40:00|10574.5|10573|10574.5|10573|10574.5|10573|10574|10572.5|1707
1701794700000|2023-12-05 16:45:00|10574|10572.5|10574|10572.5|10574.5|10573|10573.5|10572|6628
1701795000000|2023-12-05 16:50:00|10573.5|10572|10573.5|10572|10574|10572.5|10573|10571.5|5693
1701795300000|2023-12-05 16:55:00|10574|10572.5|10576|10574.5|10576|10574.5|10574|10572.5|5037
1701795600000|2023-12-05 17:00:00|10575.5|10574|10575|10573.5|10575.5|10574|10575|10573.5|1247
1701795900000|2023-12-05 17:05:00|10575.5|10574|10576.5|10575|10577|10575.5|10575.5|10574|5218
1701796200000|2023-12-05 17:10:00|10577|10575.5|10575|10573.5|10577|10575.5|10575|10573.5|5745
1701796500000|2023-12-05 17:15:00|10575.5|10574|10574.5|10573|10575.5|10574|10574.5|10573|4348
1701796800000|2023-12-05 17:20:00|10574|10572.5|10574|10572.5|10574.5|10573|10573.5|10572|810
1701797100000|2023-12-05 17:25:00|10574.5|10572|10574|10572.5|10574.5|10573|10574|10572|790
1701797400000|2023-12-05 17:30:00|10573.5|10572|10574|10572.5|10574|10572.5|10573.5|10572|988
1701797700000|2023-12-05 17:35:00|10574.5|10573|10575|10573.5|10575|10573.5|10574.5|10573|777
1701798000000|2023-12-05 17:40:00|10574.5|10573|10574|10572.5|10574.5|10573|10574|10572.5|1004
1701798300000|2023-12-05 17:45:00|10573.5|10572|10573.5|10572|10574|10572.5|10573.5|10572|250
1701798600000|2023-12-05 17:50:00|10574|10572.5|10574|10572.5|10574|10572.5|10573.5|10572|1893
1701798900000|2023-12-05 17:55:00|10573.5|10572|10574|10572.5|10574|10572.5|10573|10571.5|1608
1701799200000|2023-12-05 18:00:00|10573.5|10572|10573.5|10572|10573.5|10572.5|10573.5|10572|103
1701799500000|2023-12-05 18:05:00|10573|10571.5|10573|10571.5|10573.5|10572|10573|10571.5|135
1701799800000|2023-12-05 18:10:00|||||||||110
1701800100000|2023-12-05 18:15:00|||||||||14
1701800400000|2023-12-05 18:20:00|||||||||11
1701800700000|2023-12-05 18:25:00|10573.5|10572|10573|10571|10573.5|10572|10572.5|10571|161
1701801000000|2023-12-05 18:30:00|10572.5|10571.5|10573|10571.5|10573|10571.5|10572.5|10571|1061
1701801300000|2023-12-05 18:35:00|||||||||63
1701801600000|2023-12-05 18:40:00|10572.5|10571|10573|10571|10573|10571.5|10572.5|10571|50
1701801900000|2023-12-05 18:45:00|10573.5|10571.5|10573|10571.5|10573.5|10571.5|10573|10571.5|852
1701802200000|2023-12-05 18:50:00|10573.5|10572|10574|10572|10574|10572.5|10573.5|10572|61
1701802500000|2023-12-05 18:55:00|10573.5||10573.5||10574||10573.5||65
1701802800000|2023-12-05 19:00:00|10574|10572.5|10573.5|10572|10574.5|10572.5|10573.5|10572|293
1701803100000|2023-12-05 19:05:00|10574|10572.5|10574|10572.5|10574.5|10573|10574|10572.5|374
1701803400000|2023-12-05 19:10:00|10574.5|10573|10575|10573|10575|10573.5|10574|10572.5|414
1701803700000|2023-12-05 19:15:00|10574.5||10574.5||10574.5||10574.5||15
1701804000000|2023-12-05 19:20:00|10574|10572.5|10574.5|10572.5|10574.5|10573|10574|10572.5|102
1701804300000|2023-12-05 19:25:00|10574|10573|10574.5|10573|10574.5|10573|10574|10573|15
1701804600000|2023-12-05 19:30:00||10572.5||10573||10573||10572.5|11
1701804900000|2023-12-05 19:35:00|||||||||16
1701805200000|2023-12-05 19:40:00|10575|10573.5|10575|10573|10575|10573.5|10574.5|10573|54
1701805500000|2023-12-05 19:45:00|10575.5|10573.5|10575|10573.5|10575.5|10573.5|10575|10573.5|59
1701805800000|2023-12-05 19:50:00|10575.5|10574|10575.5|10574|10575.5|10574|10575|10574|51
1701806100000|2023-12-05 19:55:00|10576|10574.5|10575.5|10574|10576|10574.5|10575.5|10574|90
1701806400000|2023-12-05 20:00:00|10576||10575.5||10576||10575.5||20
1701806700000|2023-12-05 20:05:00|||||||||93
1701807000000|2023-12-05 20:10:00|10575|10573.5|10575.5|10574|10575.5|10574|10575|10573.5|164
1701807300000|2023-12-05 20:15:00|10576|10573.5|10576|10574|10576|10574|10576|10573.5|114
1701807600000|2023-12-05 20:20:00|10575.5|10573.5|10575.5|10573.5|10576|10574|10575.5|10573.5|17
1701807900000|2023-12-05 20:25:00|10575|10573|10575|10573|10575|10573.5|10575|10573|21
1701808200000|2023-12-05 20:30:00||10573.5||10573.5||10573.5||10573|35
1701808500000|2023-12-05 20:35:00||10573||10573.5||10573.5||10573|44
1701808800000|2023-12-05 20:40:00|||||||||60
1701809100000|2023-12-05 20:45:00|10574.5|10573|10574.5|10573|10575|10573.5|10574.5|10573|1034
1701809400000|2023-12-05 20:50:00|||||||||66
1701809700000|2023-12-05 20:55:00|10575|10573.5|10575|10573.5|10576|10574|10575|10572.5|181
1701821700000|2023-12-06 00:15:00|10575.5|10573|10576.5|10574.5|10577|10574.5|10575.5|10573|0
1701822000000|2023-12-06 00:20:00|10576|10574|10575.5|10573.5|10576|10574.5|10575.5|10573.5|0
1701822300000|2023-12-06 00:25:00|10575|10573|10574.5|10572.5|10575.5|10573.5|10574.5|10572.5|0
1701822600000|2023-12-06 00:30:00|10575|10573|10574|10572|10575|10573|10574|10571.5|52
1701822900000|2023-12-06 00:35:00|10574.5|10571.5|10573.5|10571.5|10574.5|10572|10573|10571|0
1701823200000|2023-12-06 00:40:00|10573|10571|10573|10571|10573.5|10571.5|10573|10571|0
1701823500000|2023-12-06 00:45:00|10572.5|10570.5|10573.5|10571.5|10573.5|10571.5|10572.5|10570.5|0
1701824100000|2023-12-06 00:55:00|10573|10571|10573|10571|10573|10571.5|10573|10571|0
1701824400000|2023-12-06 01:00:00|10573.5|10571.5|10574.5|10572.5|10574.5|10572.5|10573.5|10571.5|0
1701824700000|2023-12-06 01:05:00||10572||10572.5||10572.5||10572|0
1701825000000|2023-12-06 01:10:00|10574|10573|10574.5|10573|10574.5|10573|10574|10573|3
1701825300000|2023-12-06 01:15:00|10574|10572.5|10574.5|10573|10574.5|10573|10574|10572.5|14
1701825600000|2023-12-06 01:20:00|10575||10575||10575||10575||0
1701825900000|2023-12-06 01:25:00|10574.5|10573.5|10574.5|10572.5|10575|10573.5|10574.5|10572.5|1
1701826200000|2023-12-06 01:30:00||10573||10572.5||10573||10572.5|0
1701826800000|2023-12-06 01:40:00|10574||10574.5||10574.5||10574||0
1701827100000|2023-12-06 01:45:00|10574|10573|10574.5|10572.5|10574.5|10573|10574|10572.5|12
1701828000000|2023-12-06 02:00:00|10574||10574.5||10574.5||10574||2
1701828300000|2023-12-06 02:05:00|10574||10574||10574||10574||0
1701828900000|2023-12-06 02:15:00|10573.5|10572|10573|10571.5|10574|10572.5|10573|10571.5|19
1701829200000|2023-12-06 02:20:00|10572.5|10571|10572.5|10571|10573|10571|10572.5|10571|0
1701829500000|2023-12-06 02:25:00|10573||10572.5||10573||10572.5||0
1701829800000|2023-12-06 02:30:00|10572|10570.5|10572.5|10570.5|10572.5|10571|10572|10570.5|4
1701830100000|2023-12-06 02:35:00|10572||10572||10572.5||10572||0
1701830700000|2023-12-06 02:45:00||10570||10570||10570.5||10570|17
1701831000000|2023-12-06 02:50:00|10571.5||10572||10572||10571.5||0
1701831300000|2023-12-06 02:55:00|10571.5|10570.5|10572.5|10570.5|10572.5|10570.5|10571.5|10570.5|2
1701831900000|2023-12-06 03:05:00|10573|10571|10573|10571.5|10573|10571.5|10572.5|10571|0
1701832200000|2023-12-06 03:10:00|10572.5|10571|10573|10571.5|10573|10571.5|10572.5|10571|9
1701832500000|2023-12-06 03:15:00||10571||10571||10571.5||10571|3
1701832800000|2023-12-06 03:20:00|10572.5|10571.5|10573|10571.5|10573|10571.5|10572.5|10571|1
1701833100000|2023-12-06 03:25:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|3
1701833400000|2023-12-06 03:30:00|||||||||2
1701834300000|2023-12-06 03:45:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|1
1701834600000|2023-12-06 03:50:00|10572.5|10571|10573|10571|10573|10571.5|10572.5|10571|15
1701834900000|2023-12-06 03:55:00|10572.5||10573||10573||10572.5||0
1701835500000|2023-12-06 04:05:00||10571.5||10571.5||10571.5||10571|36
1701835800000|2023-12-06 04:10:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|17
1701837300000|2023-12-06 04:35:00|||||||||22
1701837600000|2023-12-06 04:40:00||10570.5||10571||10571||10570.5|0
1701838200000|2023-12-06 04:50:00|||||||||10
1701838500000|2023-12-06 04:55:00|10573||10572.5||10573||10572.5||1
1701839100000|2023-12-06 05:05:00|10573|10571.5|10573.5|10571.5|10573.5|10571.5|10573|10571.5|678
1701839700000|2023-12-06 05:15:00|10573||10573||10573.5||10573||0
1701840000000|2023-12-06 05:20:00||10571||10571||10571||10571|0
1701841200000|2023-12-06 05:40:00||10571.5||10571.5||10571.5||10571.5|0
1701841500000|2023-12-06 05:45:00|10572.5|10571|10573|10571.5|10573|10571.5|10572.5|10571|6
1701841800000|2023-12-06 05:50:00|10573.5|10571|10573|10571.5|10573.5|10571.5|10573|10571|7
1701842100000|2023-12-06 05:55:00|10573.5|10571|10573|10571.5|10573.5|10571.5|10573|10571|1
1701842700000|2023-12-06 06:05:00|10573.5||10573||10573.5||10573||0
1701843000000|2023-12-06 06:10:00|10573.5|10572|10573.5|10571.5|10573.5|10572|10573.5|10571.5|0
1701843300000|2023-12-06 06:15:00|10573||10573.5||10573.5||10573||0
1701843600000|2023-12-06 06:20:00|10573||10573||10573||10573||21
1701843900000|2023-12-06 06:25:00|10573.5||10573.5||10573.5||10573.5||1
1701844200000|2023-12-06 06:30:00|10573||10573||10573||10573||0
1701845100000|2023-12-06 06:45:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10570.5|2
1701845400000|2023-12-06 06:50:00||10570.5||10571||10571||10570.5|0
1701845700000|2023-12-06 06:55:00|10573||10573||10573||10572.5||0
1701846000000|2023-12-06 07:00:00|10572.5|10570.5|10575|10573.5|10575.5|10574|10572|10570.5|141
1701846300000|2023-12-06 07:05:00|10575.5|10574|10574.5|10573|10575.5|10574|10574.5|10573|302
1701846600000|2023-12-06 07:10:00|10575|10573.5|10574|10572.5|10575|10573.5|10573.5|10572|164
1701846900000|2023-12-06 07:15:00|10573.5|10572|10574.5|10572.5|10574.5|10573|10573.5|10572|91
1701847200000|2023-12-06 07:20:00|10575|10573|10574.5|10573|10575.5|10573.5|10574.5|10573|16
1701847500000|2023-12-06 07:25:00|10575|10572.5|10573|10571.5|10575|10572.5|10573|10571|309
1701847800000|2023-12-06 07:30:00|10573.5|10572|10573.5|10572|10574|10572.5|10573.5|10571.5|580
1701848100000|2023-12-06 07:35:00|10574|10572.5|10575|10573.5|10575|10573.5|10573.5|10572.5|1088
1701848400000|2023-12-06 07:40:00|10575.5|10574|10576|10574|10576|10574|10575|10573.5|486
1701848700000|2023-12-06 07:45:00|10576.5|10574.5|10575.5|10574|10576.5|10575|10575.5|10574|1855
1701849000000|2023-12-06 07:50:00|10576|10574.5|10577.5|10575.5|10577.5|10576|10575.5|10574|620
1701849300000|2023-12-06 07:55:00|10577|10575|10576.5|10575|10577|10575.5|10576.5|10575|1627
1701849600000|2023-12-06 08:00:00|10576|10574.5|10577|10575.5|10578|10576.5|10576|10574.5|436
1701849900000|2023-12-06 08:05:00|10576.5|10575|10577|10575.5|10577.5|10575.5|10576|10574.5|693
1701850200000|2023-12-06 08:10:00|10577.5|10575|10578.5|10577|10579|10577.5|10577|10575|2355
1701850500000|2023-12-06 08:15:00|10579|10577.5|10580|10578.5|10581|10579.5|10578.5|10577|1340
1701850800000|2023-12-06 08:20:00|10580.5|10578|10578.5|10577|10580.5|10578|10578.5|10577|931
1701851100000|2023-12-06 08:25:00|10579|10577.5|10580.5|10579|10581.5|10580|10579|10577.5|902
1701851400000|2023-12-06 08:30:00|10581|10579.5|10579|10577.5|10581|10579.5|10578.5|10577|626
1701851700000|2023-12-06 08:35:00|10578.5|10577|10578|10576.5|10579.5|10578|10578|10576.5|736
1701852000000|2023-12-06 08:40:00|10577.5|10576|10578|10576.5|10578.5|10577|10577|10575.5|1530
1701852300000|2023-12-06 08:45:00|10578.5|10577|10577.5|10576|10580.5|10578.5|10577.5|10576|921
1701852600000|2023-12-06 08:50:00|10577|10575.5|10577.5|10575.5|10577.5|10576|10577|10575.5|164
1701852900000|2023-12-06 08:55:00|10578|10576|10576|10574.5|10578|10576.5|10576|10574|1130
1701853200000|2023-12-06 09:00:00|10575.5|10574|10576.5|10575|10577|10575.5|10575.5|10574|1224
1701853500000|2023-12-06 09:05:00|10577|10575.5|10576.5|10575|10577|10575.5|10575.5|10574|1662
1701853800000|2023-12-06 09:10:00|10577|10575.5|10575|10573.5|10577|10575.5|10575|10573.5|1211
1701854100000|2023-12-06 09:15:00|10574.5|10573|10574|10572.5|10575|10573.5|10574|10572.5|1807
1701854400000|2023-12-06 09:20:00|10574.5|10573|10574|10572.5|10575.5|10574|10574|10572.5|440
1701854700000|2023-12-06 09:25:00|10573.5|10572|10573.5|10571.5|10574|10572.5|10573|10571.5|2956
1701855000000|2023-12-06 09:30:00|10573|10572|10573|10571|10574|10572|10573|10571|1196
1701855300000|2023-12-06 09:35:00|10572.5|10570.5|10571.5|10570|10573|10571|10571|10569.5|761
1701855600000|2023-12-06 09:40:00|10571|10569.5|10571.5|10570|10571.5|10570|10571|10569.5|3258
1701855900000|2023-12-06 09:45:00|10571|10569.5|10571|10569.5|10571.5|10570|10571|10569.5|85
1701856200000|2023-12-06 09:50:00|10571.5|10570|10570.5|10568.5|10571.5|10570|10570.5|10568.5|107
1701856500000|2023-12-06 09:55:00|10570|10569|10570|10568|10570|10569|10570|10568|178
1701856800000|2023-12-06 10:00:00|10570.5|10568.5|10570|10568.5|10571.5|10569.5|10569.5|10568|1244
1701857100000|2023-12-06 10:05:00|10569.5|10568|10569|10567.5|10569.5|10568|10568|10566.5|3034
1701857400000|2023-12-06 10:10:00|10569.5|10567|10569.5|10568|10569.5|10568|10568.5|10567|622
1701857700000|2023-12-06 10:15:00|10569|10567.5|10568.5|10567|10569.5|10568|10568.5|10567|2783
1701858000000|2023-12-06 10:20:00|10568|10566.5|10568|10566.5|10568|10566.5|10567.5|10566|578
1701858300000|2023-12-06 10:25:00|10567.5|10566|10568.5|10566.5|10568.5|10567|10567.5|10566|665
1701858600000|2023-12-06 10:30:00|10569|10567|10568.5|10567|10569.5|10568|10568.5|10567|424
1701858900000|2023-12-06 10:35:00|10568|10566.5|10569|10567.5|10569|10567.5|10568|10566.5|1336
1701859200000|2023-12-06 10:40:00|10568.5|10567|10568.5|10566.5|10569|10567.5|10568|10566.5|89
1701859500000|2023-12-06 10:45:00|10568|10567|10567.5|10566|10568.5|10567|10567.5|10566|45
1701859800000|2023-12-06 10:50:00|10567|10565.5|10566.5|10565|10567.5|10566|10566.5|10565|934
1701860100000|2023-12-06 10:55:00|10567|10565.5|10567.5|10566|10567.5|10566|10567|10565.5|299
1701860400000|2023-12-06 11:00:00|10567|10565.5|10567|10565.5|10567|10565.5|10566.5|10565|2589
1701860700000|2023-12-06 11:05:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|2373
1701861000000|2023-12-06 11:10:00|10566.5|10565|10568|10566.5|10568.5|10566.5|10566.5|10565|227
1701861300000|2023-12-06 11:15:00|10567.5|10566|10566.5|10565|10568|10566.5|10566.5|10564.5|720
1701861600000|2023-12-06 11:20:00|10567|10565.5|10567.5|10565.5|10567.5|10566|10567|10565.5|1177
1701861900000|2023-12-06 11:25:00|10568|10566|10568.5|10567|10569|10567.5|10567.5|10565.5|46
1701862200000|2023-12-06 11:30:00|10569|10566.5|10568|10566.5|10569|10567|10567.5|10566|170
1701862500000|2023-12-06 11:35:00|10568.5|10567|10569|10567|10569|10567.5|10568|10567|564
1701862800000|2023-12-06 11:40:00|10568.5|10567.5|10570.5|10569|10570.5|10569|10568.5|10567|67
1701863100000|2023-12-06 11:45:00|10571|10569.5|10570.5|10569|10571.5|10570|10570.5|10569|43
1701863400000|2023-12-06 11:50:00|10571|10569.5|10571.5|10570|10571.5|10570|10570.5|10569|86
1701863700000|2023-12-06 11:55:00|10571|10569.5|10570.5|10569|10571.5|10569.5|10570.5|10569|160
1701864000000|2023-12-06 12:00:00|10571|10569.5|10572|10570.5|10572|10570.5|10570.5|10569|1587
1701864300000|2023-12-06 12:05:00|10572.5|10570|10571.5|10570|10572.5|10570|10571.5|10570|309
1701864600000|2023-12-06 12:10:00|10572|10570.5|10574|10572.5|10574|10572.5|10571.5|10570|462
1701864900000|2023-12-06 12:15:00|10573.5|10572|10574|10572|10574.5|10572.5|10573.5|10572|781
1701865200000|2023-12-06 12:20:00|10573.5|10571.5|10575|10573.5|10575|10573.5|10573.5|10571.5|1201
1701865500000|2023-12-06 12:25:00|10575.5|10574|10576|10574.5|10576|10574.5|10575|10573.5|563
1701865800000|2023-12-06 12:30:00|10576.5|10575|10576|10574|10576.5|10575|10575.5|10574|2347
1701866100000|2023-12-06 12:35:00|10575.5|10573.5|10576|10574.5|10576|10574.5|10575|10573.5|468
1701866400000|2023-12-06 12:40:00|10576.5|10575|10576|10574.5|10576.5|10575|10575.5|10574|726
1701866700000|2023-12-06 12:45:00|10575.5|10574|10576.5|10575|10577|10575.5|10575|10573.5|3269
1701867000000|2023-12-06 12:50:00|10576|10574.5|10576|10574.5|10576.5|10575|10576|10574.5|1005
1701867300000|2023-12-06 12:55:00|10575.5|10574|10576.5|10575|10576.5|10575|10575.5|10574|18
1701867600000|2023-12-06 13:00:00|10577|10575.5|10577|10575.5|10577|10575.5|10576.5|10575|1823
1701867900000|2023-12-06 13:05:00|10576.5|10575|10577|10575.5|10577.5|10575.5|10576.5|10575|29
1701868200000|2023-12-06 13:10:00|10576.5|10575|10575.5|10574|10576.5|10575|10574.5|10573|36
1701868500000|2023-12-06 13:15:00|10576|10574.5|10577|10575|10578.5|10576.5|10575.5|10574|154
1701868800000|2023-12-06 13:20:00|10577.5|10575.5|10576.5|10575|10577.5|10575.5|10576|10574.5|540
1701869100000|2023-12-06 13:25:00|10576|10574.5|10576.5|10575|10577|10575.5|10575.5|10574|1048
1701869400000|2023-12-06 13:30:00|10577|10575.5|10575.5|10574|10577.5|10576|10575.5|10574|563
1701869700000|2023-12-06 13:35:00|10575|10573.5|10575.5|10574|10576|10574.5|10575|10573.5|409
1701870000000|2023-12-06 13:40:00|10576|10574.5|10576.5|10575|10577|10575.5|10575.5|10574|60
1701870300000|2023-12-06 13:45:00|10576|10574.5|10577|10575|10577.5|10576|10576|10574.5|536
1701870600000|2023-12-06 13:50:00|10576.5|10575.5|10577.5|10576|10578|10576.5|10576.5|10575|206
1701870900000|2023-12-06 13:55:00|10578|10576.5|10577|10575.5|10578|10576.5|10577|10575|310
1701871200000|2023-12-06 14:00:00|10577.5|10576|10577.5|10576|10578|10576.5|10577|10575.5|563
1701871500000|2023-12-06 14:05:00|10577|10575.5|10576.5|10575|10577.5|10575.5|10576.5|10575|530
1701871800000|2023-12-06 14:10:00|10576|10574.5|10576.5|10575|10576.5|10575|10576|10574.5|224
1701872100000|2023-12-06 14:15:00|10576|10574.5|10575|10573.5|10576|10574.5|10575|10573.5|1611
1701872400000|2023-12-06 14:20:00|10575.5|10574|10576.5|10575|10576.5|10575|10575.5|10574|271
1701872700000|2023-12-06 14:25:00|10577|10575.5|10576|10574|10577.5|10576|10575.5|10574|521
1701873000000|2023-12-06 14:30:00|10575.5|10574.5|10576.5|10575|10576.5|10575|10575.5|10574|179
1701873300000|2023-12-06 14:35:00|10576|10574.5|10576|10574.5|10576.5|10575|10576|10574|100
1701873600000|2023-12-06 14:40:00|10576.5|10575|10575.5|10573.5|10576.5|10575|10575.5|10573.5|248
1701873900000|2023-12-06 14:45:00|10575|10574|10576|10574.5|10576|10574.5|10575|10573.5|481
1701874200000|2023-12-06 14:50:00|10576.5|10575|10577|10575.5|10578.5|10577|10576.5|10575|76
1701874500000|2023-12-06 14:55:00|10577.5|10576|10577.5|10576|10578.5|10577|10577|10576|102
1701874800000|2023-12-06 15:00:00|10577|10575.5|10576.5|10574.5|10577.5|10575.5|10576|10574.5|208
1701875100000|2023-12-06 15:05:00|10576|10575|10576|10574|10576.5|10575|10576|10574|780
1701875400000|2023-12-06 15:10:00|10576.5|10574.5|10575.5|10574|10576.5|10575|10575.5|10574|157
1701875700000|2023-12-06 15:15:00|10576|10574.5|10576.5|10574.5|10576.5|10575|10576|10574|264
1701876000000|2023-12-06 15:20:00|10576|10575|10576.5|10574.5|10577|10575|10576|10574|601
1701876300000|2023-12-06 15:25:00|10576|10575|10576|10574|10576.5|10575|10575.5|10574|1622
1701876600000|2023-12-06 15:30:00|10576.5|10574.5|10576.5|10575|10577|10575|10576|10574.5|150
1701876900000|2023-12-06 15:35:00|10576|10574.5|10575.5|10574|10576.5|10575|10575.5|10574|51
1701877200000|2023-12-06 15:40:00|10575|10573|10573.5|10572|10575|10573|10573.5|10572|170
1701877500000|2023-12-06 15:45:00|10574|10572.5|10575|10573|10575.5|10574|10574|10572|353
1701877800000|2023-12-06 15:50:00|10574.5|10573.5|10572|10570.5|10575|10573.5|10572|10570.5|1877
1701878100000|2023-12-06 15:55:00|10571.5|10570|10570|10568.5|10572|10570|10570|10568.5|543
1701878400000|2023-12-06 16:00:00|10570.5|10569|10571|10569.5|10571.5|10570|10569.5|10568|3063
1701878700000|2023-12-06 16:05:00|10571.5|10570|10571|10569|10571.5|10570|10570.5|10569|5816
1701879000000|2023-12-06 16:10:00|10570.5|10569.5|10572|10570|10572|10570.5|10570.5|10569|1922
1709628900000|2024-03-05 08:55:00|||||||||4932
1709629200000|2024-03-05 09:00:00|10568|10566.5|10567.5|10566|10568.5|10567|10567.5|10566|17470
1709629500000|2024-03-05 09:05:00|10567|10565.5|10567.5|10565.5|10567.5|10566|10567|10565.5|11138
1709629800000|2024-03-05 09:10:00|10567|10566|10568.5|10567|10568.5|10567|10567|10566|5504
1709630100000|2024-03-05 09:15:00|10569|10567.5|10569|10567.5|10570|10568.5|10569|10567.5|3422
1709630400000|2024-03-05 09:20:00|10569.5|10567|10569|10567.5|10569.5|10567.5|10568.5|10567|12766
1709630700000|2024-03-05 09:25:00|10568.5|10567|10569|10567.5|10569.5|10568|10568.5|10567|13202
1709631000000|2024-03-05 09:30:00|10569.5|10568|10570|10568.5|10570|10568.5|10569|10567.5|10430
1709631300000|2024-03-05 09:35:00|10569.5|10568|10570|10568.5|10570|10568.5|10569.5|10568|8530
1709631600000|2024-03-05 09:40:00|10570.5|10569|10570|10568.5|10570.5|10569|10570|10568.5|4002
1709631900000|2024-03-05 09:45:00|10569.5|10568|10570|10568.5|10570.5|10568.5|10569.5|10568|1368
1709632200000|2024-03-05 09:50:00|10569.5|10568|10570.5|10569|10570.5|10569|10569.5|10568|4871
1709632500000|2024-03-05 09:55:00|10570|10568.5|10569.5|10568|10570.5|10569|10569.5|10568|2800
1709632800000|2024-03-05 10:00:00|10570|10568.5|10569|10567.5|10571|10569.5|10569|10567.5|4574
1709633100000|2024-03-05 10:05:00|10568.5|10567|10568.5|10567|10569.5|10568|10568.5|10567|9337
1709633400000|2024-03-05 10:10:00|10569|10567.5|10569.5|10568|10569.5|10568|10569|10567.5|2436
1709633700000|2024-03-05 10:15:00|10570|10568.5|10570|10568.5|10570|10568.5|10569.5|10568|2464
1709634000000|2024-03-05 10:20:00|10569.5|10568|10569|10567.5|10570|10568.5|10569|10567.5|10169
1709634300000|2024-03-05 10:25:00|10568.5|10567|10569|10567|10569|10567.5|10568.5|10567|3914
1709634600000|2024-03-05 10:30:00|10568.5|10567.5|10569|10567.5|10569|10567.5|10568.5|10567|9250
1709634900000|2024-03-05 10:35:00|10568.5|10567|10569|10567.5|10569|10567.5|10568.5|10567|8592
1709635200000|2024-03-05 10:40:00|10569.5|10568|10569.5|10568|10570|10568|10569|10567.5|14894
1709635500000|2024-03-05 10:45:00|10570|10568.5|10570.5|10569|10570.5|10569|10570|10568.5|7547
1709635800000|2024-03-05 10:50:00|10571|10569.5|10571|10569.5|10571.5|10570|10571|10569.5|6997
1709636100000|2024-03-05 10:55:00|10571.5|10569|10571|10569.5|10571.5|10569.5|10570.5|10569|4062
1709636400000|2024-03-05 11:00:00|10570.5|10569|10571|10569.5|10571.5|10570|10570.5|10569|3120
1709636700000|2024-03-05 11:05:00|10571.5|10570|10572|10570.5|10572|10570.5|10571|10569.5|5441
1709637000000|2024-03-05 11:10:00|10571.5|10570|10571.5|10570|10572|10570.5|10571.5|10570|5525
1709637300000|2024-03-05 11:15:00|10571|10569.5|10571.5|10570|10572|10570.5|10571|10569.5|4135
1709637600000|2024-03-05 11:20:00|10571|10569.5|10571|10569.5|10571.5|10570|10571|10569.5|3200
1709637900000|2024-03-05 11:25:00|10570.5|10569|10571|10569.5|10571.5|10570|10570.5|10569|1974
1709638200000|2024-03-05 11:30:00|10571.5|10570|10571.5|10570|10571.5|10570|10571.5|10569.5|2913
1709638500000|2024-03-05 11:35:00|10571|10569.5|10570|10568.5|10571.5|10570|10570|10568.5|7801
1709638800000|2024-03-05 11:40:00|10570.5|10569|10569.5|10568|10570.5|10569|10569.5|10568|2248
1709639100000|2024-03-05 11:45:00|10570|10568.5|10570|10568.5|10570.5|10568.5|10570|10568.5|1754
1709639400000|2024-03-05 11:50:00|10570.5|10569|10570.5|10569|10570.5|10569|10570|10568.5|1707
1709639700000|2024-03-05 11:55:00|10570|10568.5|10570.5|10569|10571.5|10570|10570|10568.5|38245
1709640000000|2024-03-05 12:00:00|10571|10569.5|10570|10568.5|10571|10569.5|10570|10568.5|5308
1709640300000|2024-03-05 12:05:00|10570.5|10569|10570|10568.5|10570.5|10569|10570|10568.5|1337
1709640600000|2024-03-05 12:10:00|10570.5|10569|10570|10568.5|10571|10569.5|10570|10568.5|5272
1709640900000|2024-03-05 12:15:00|10570.5|10569|10570|10568.5|10570.5|10569|10570|10568.5|920
1709641200000|2024-03-05 12:20:00|10570.5|10569|10570.5|10569|10570.5|10569|10570|10568.5|2467
1709641500000|2024-03-05 12:25:00|10571|10569.5|10570.5|10569|10571|10569.5|10570|10568.5|2753
1709641800000|2024-03-05 12:30:00|10570|10568.5|10570|10568.5|10570.5|10569|10570|10568.5|4747
1709642100000|2024-03-05 12:35:00|10570.5|10569|10570.5|10569|10570.5|10569|10570|10568.5|719
1709642400000|2024-03-05 12:40:00|10571|10569.5|10570|10568.5|10571|10569.5|10570|10568.5|4840
1709642700000|2024-03-05 12:45:00|10570.5|10569|10571|10569.5|10571.5|10570|10570.5|10568.5|1978
1709643000000|2024-03-05 12:50:00|10570.5|10569|10570.5|10569|10571|10569.5|10570.5|10569|21508
1709643300000|2024-03-05 12:55:00|10571|10568.5|10570.5|10569|10571|10569|10570|10568.5|2341
1709643600000|2024-03-05 13:00:00|10571|10569.5|10571.5|10570|10572|10570.5|10570.5|10569|5792
1709643900000|2024-03-05 13:05:00|10571|10569.5|10571.5|10570|10572|10570.5|10571|10569.5|5606
1709644200000|2024-03-05 13:10:00|10572|10570.5|10572|10570.5|10572|10570.5|10571.5|10570|10565
1709644500000|2024-03-05 13:15:00|10571.5|10570|10572|10570.5|10572.5|10571|10571.5|10570|7797
1709644800000|2024-03-05 13:20:00|10572.5|10571|10572.5|10571|10573|10571.5|10572|10570.5|4059
1709645100000|2024-03-05 13:25:00|10573|10570.5|10573|10571.5|10573.5|10572|10572.5|10570.5|8867
1709645400000|2024-03-05 13:30:00|10573.5|10572|10575|10573.5|10575.5|10574|10573.5|10572|9053
1709645700000|2024-03-05 13:35:00|10574.5|10573|10575.5|10574|10576|10574.5|10574|10572.5|7057
1709646000000|2024-03-05 13:40:00|10576|10574.5|10576|10574.5|10576|10574.5|10575|10573.5|7903
1709646300000|2024-03-05 13:45:00|10576.5|10575|10576.5|10575|10577|10575.5|10576|10574.5|3284
1709646600000|2024-03-05 13:50:00|10576|10574.5|10577|10575.5|10577|10575.5|10576|10574.5|3083
1709646900000|2024-03-05 13:55:00|10576.5|10575|10576.5|10575|10577|10575.5|10576|10574.5|3849
1709647200000|2024-03-05 14:00:00|10576|10574.5|10576|10574.5|10576.5|10575|10576|10574.5|4399
1709647500000|2024-03-05 14:05:00|10576.5|10575|10576.5|10575|10576.5|10575|10575.5|10574|5169
1709647800000|2024-03-05 14:10:00|10576|10574.5|10576|10574.5|10576.5|10575|10576|10574.5|4167
1709648100000|2024-03-05 14:15:00|10575.5|10574|10576.5|10575|10576.5|10575|10575.5|10574|6472
1709648400000|2024-03-05 14:20:00|10576|10574.5|10577.5|10576|10578|10576.5|10576|10574.5|5536
1709648700000|2024-03-05 14:25:00|10578|10576.5|10578|10576.5|10578.5|10577|10578|10576.5|1060
1709649000000|2024-03-05 14:30:00|10577.5|10576|10578.5|10577|10579|10577.5|10577.5|10576|5800
1709649300000|2024-03-05 14:35:00|10578|10576.5|10578|10576.5|10578.5|10577|10578|10576.5|5020
1709649600000|2024-03-05 14:40:00|10578.5|10577|10578|10576.5|10578.5|10577|10577.5|10576|7312
1709649900000|2024-03-05 14:45:00|10577.5|10576|10577.5|10576|10578|10576.5|10576.5|10575|6362
1709650200000|2024-03-05 14:50:00|10577|10575.5|10576.5|10575|10577.5|10576|10576|10574.5|4449
1709650500000|2024-03-05 14:55:00|10576|10574.5|10577|10575|10577.5|10575.5|10576|10574.5|2613
1709650800000|2024-03-05 15:00:00|10577.5|10576|10580|10578.5|10583|10581.5|10577.5|10576|11100
1709651100000|2024-03-05 15:05:00|10580.5|10579|10580|10578.5|10581|10579.5|10579.5|10578|12443
1709651400000|2024-03-05 15:10:00|10579.5|10578|10581|10579.5|10581|10579.5|10579|10577.5|5357
1709651700000|2024-03-05 15:15:00|10580.5|10579|10581|10579.5|10582|10580.5|10580.5|10579|4864
1709652000000|2024-03-05 15:20:00|10581.5|10580|10580|10578.5|10581.5|10580|10580|10578.5|10751
1709652300000|2024-03-05 15:25:00|10579.5|10578|10580.5|10579|10580.5|10579|10579.5|10578|4064
1709652600000|2024-03-05 15:30:00|10580|10578.5|10579.5|10578|10580.5|10579|10579.5|10578|6675
1709652900000|2024-03-05 15:35:00|10580|10578.5|10580|10578.5|10580|10578.5|10579.5|10578|1901
1709653200000|2024-03-05 15:40:00|10580.5|10579|10580.5|10579|10581|10579.5|10580|10578.5|7710
1709653500000|2024-03-05 15:45:00|10580|10578.5|10580.5|10579|10581|10579.5|10580|10578.5|8838
1709653800000|2024-03-05 15:50:00|10580|10578.5|10580|10578.5|10580|10578.5|10579|10577.5|12664
1709654100000|2024-03-05 15:55:00|10579.5|10578|10580|10578.5|10580.5|10579|10579.5|10578|6117
1709654400000|2024-03-05 16:00:00|10579.5|10578|10580.5|10579|10581|10579.5|10579.5|10578|7335
1709654700000|2024-03-05 16:05:00|10580|10578.5|10579.5|10578|10580.5|10579|10579.5|10578|19451
1709655000000|2024-03-05 16:10:00|10579|10577.5|10578.5|10577|10579.5|10578|10578.5|10577|14161
1709655300000|2024-03-05 16:15:00|10579|10577.5|10578|10576.5|10579|10577.5|10578|10576.5|5853
1709655600000|2024-03-05 16:20:00|10577.5|10576|10577.5|10576|10579|10577.5|10577.5|10576|5178
1709655900000|2024-03-05 16:25:00|10578|10576.5|10578|10576.5|10578|10576.5|10577.5|10576|10811
1709656200000|2024-03-05 16:30:00|10577.5|10576|10577.5|10576|10578|10576.5|10577|10575.5|11196
1709656500000|2024-03-05 16:35:00|10578|10576.5|10577|10575.5|10578|10576.5|10576.5|10575|7533
1709656800000|2024-03-05 16:40:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|3615
1709657100000|2024-03-05 16:45:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|5321
1709657400000|2024-03-05 16:50:00|10576.5|10575|10577|10575.5|10577|10575.5|10576.5|10575|4930
1709657700000|2024-03-05 16:55:00|10577.5|10576|10577.5|10575.5|10577.5|10576|10577|10575.5|4774
1709658000000|2024-03-05 17:00:00|10577|10576|10577.5|10576|10577.5|10576|10576.5|10575|2673
1709658300000|2024-03-05 17:05:00|10577|10575.5|10578|10576.5|10578|10576.5|10577|10575.5|818
1709658600000|2024-03-05 17:10:00|10578.5|10577|10578|10576.5|10578.5|10577|10578|10576.5|6251
1709658900000|2024-03-05 17:15:00|10577.5|10576|10578|10576.5|10578|10576.5|10577.5|10576|790
1709659200000|2024-03-05 17:20:00|10578.5|10577|10578.5|10577|10578.5|10577|10578.5|10576.5|500
1709659500000|2024-03-05 17:25:00|10578|10576.5|10578|10576.5|10578|10576.5|10577.5|10576|1661
1709659800000|2024-03-05 17:30:00|10577.5|10576|10578|10576.5|10578|10576.5|10577.5|10576|2432
1709660100000|2024-03-05 17:35:00|10577.5|10576|10578|10576.5|10578|10576.5|10577.5|10576|1355
1709660400000|2024-03-05 17:40:00|10578.5|10577|10577.5|10576|10578.5|10577|10577.5|10576|4234
1709660700000|2024-03-05 17:45:00|10578|10576.5|10577.5|10576|10578|10576.5|10577.5|10576|812
1709661000000|2024-03-05 17:50:00|||||||||439
1709661300000|2024-03-05 17:55:00|10578|10576.5|10578|10576.5|10578|10576.5|10578|10576.5|340
1709661600000|2024-03-05 18:00:00|||||||||1036
1709661900000|2024-03-05 18:05:00|||||||||5
1709662200000|2024-03-05 18:10:00|10577.5|10576|10577.5|10576|10578|10576|10577.5|10576|1793
1709662500000|2024-03-05 18:15:00|10578|10576.5|10578|10576.5|10578|10576.5|10577.5|10576|298
1709662800000|2024-03-05 18:20:00|10578.5|10577|10578.5|10577|10578.5|10577|10578.5|10577|2242
1709663100000|2024-03-05 18:25:00|||||||||2333
1709663400000|2024-03-05 18:30:00|||||||||241
1709663700000|2024-03-05 18:35:00|||||||||666
1709664000000|2024-03-05 18:40:00|||||||||9
1709664300000|2024-03-05 18:45:00|10579|10577.5|10579.5|10578|10579.5|10578|10579|10577.5|3797
1709664600000|2024-03-05 18:50:00|10580|10578.5|10580|10578.5|10580|10578.5|10580|10578.5|122
1709664900000|2024-03-05 18:55:00|||||||||7
1709665200000|2024-03-05 19:00:00|||||||||98
1709665500000|2024-03-05 19:05:00|10580.5|10579|10579.5|10578|10580.5|10579|10579.5|10578|1051
1709665800000|2024-03-05 19:10:00|10580|10578.5|10580.5|10579|10580.5|10579|10579.5|10578|100
1709666100000|2024-03-05 19:15:00|||||||||7
1709666400000|2024-03-05 19:20:00||10578.5||10579||10579||10578.5|5353
1709666700000|2024-03-05 19:25:00|10580|10578.5|10579.5|10578|10580|10578.5|10579.5|10578|115
1709667000000|2024-03-05 19:30:00|||||||||346
1709667300000|2024-03-05 19:35:00|||||||||55
1709667600000|2024-03-05 19:40:00|10579|10577.5|10579.5|10578|10579.5|10578|10579|10577.5|447
1709667900000|2024-03-05 19:45:00|10580|10578.5|10580|10578.5|10580|10578.5|10580|10578.5|246
1709668200000|2024-03-05 19:50:00|10580.5|10579|10581|10579.5|10581|10579.5|10580.5|10579|756
1709668500000|2024-03-05 19:55:00|10581.5|10580|10581|10579.5|10581.5|10580|10581|10579.5|638
1709668800000|2024-03-05 20:00:00|10581.5|10580|10580.5|10579|10581.5|10580|10580.5|10579|372
1709669100000|2024-03-05 20:05:00|||||||||7
1709669400000|2024-03-05 20:10:00|10580|10578.5|10580|10578.5|10580|10578.5|10580|10578.5|133
1709669700000|2024-03-05 20:15:00|10580.5||10580||10580.5||10580||88
1709670000000|2024-03-05 20:20:00|10580.5|10579|10580.5|10579|10580.5|10579|10580.5|10579|158
1709670300000|2024-03-05 20:25:00|10581|10579.5|10580.5|10579|10581|10579.5|10580.5|10579|196
1709670600000|2024-03-05 20:30:00|||||||||87
1709670900000|2024-03-05 20:35:00|||||||||148
1709671200000|2024-03-05 20:40:00|10580|10578.5|10580.5|10579|10580.5|10579|10580|10578.5|660
1709671500000|2024-03-05 20:45:00|10580|10578.5|10580|10578.5|10580|10578.5|10580|10578.5|37
1709671800000|2024-03-05 20:50:00|10579.5|10578|10579.5|10578|10580|10578.5|10579|10577.5|1124
1709672100000|2024-03-05 20:55:00|10580|10578.5|10579.5|10577.5|10580|10578.5|10579|10577.5|465
1709684100000|2024-03-06 00:15:00|10577.5|10575.5|10578.5|10576.5|10579|10577.5|10577.5|10575.5|1329
1709684400000|2024-03-06 00:20:00|10578|10577|10578|10576.5|10578.5|10577|10578|10576.5|120
1709684700000|2024-03-06 00:25:00|10577.5|10576|10578|10576|10578|10576.5|10577.5|10576|151
1709685000000|2024-03-06 00:30:00|10577.5|10576.5|10578|10576.5|10578|10576.5|10577.5|10576|10
1709685300000|2024-03-06 00:35:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10576|2
1709685600000|2024-03-06 00:40:00|10577|10575.5|10577.5|10575.5|10577.5|10576|10576.5|10575|549
1709685900000|2024-03-06 00:45:00|10577||10577||10577.5||10577||3
1709686200000|2024-03-06 00:50:00|||||||||2
1709686500000|2024-03-06 00:55:00|10577.5||10577.5||10577.5||10577.5||13
1709686800000|2024-03-06 01:00:00|10578|10576|10577.5|10575.5|10578|10576.5|10577|10575.5|202
1709687100000|2024-03-06 01:05:00|10577|10576|10577.5|10576|10577.5|10576|10577|10575.5|55
1709687400000|2024-03-06 01:10:00|||||||||3
1709687700000|2024-03-06 01:15:00|10578|10576.5|10578|10576.5|10578|10576.5|10578|10576.5|2
1709688000000|2024-03-06 01:20:00|10578.5|10577|10578.5|10577|10578.5|10577|10578|10576.5|3
1709688300000|2024-03-06 01:25:00|||||||||3
1709688900000|2024-03-06 01:35:00|||||||||2
1709689200000|2024-03-06 01:40:00|||||||||5
1709689500000|2024-03-06 01:45:00|10578|10576.5|10578|10576.5|10578|10576.5|10578|10576.5|37
1709689800000|2024-03-06 01:50:00|||||||||2
1709690100000|2024-03-06 01:55:00|||||||||1
1709690400000|2024-03-06 02:00:00|10578.5|10577|10578|10576.5|10578.5|10577|10578|10576.5|119
1709690700000|2024-03-06 02:05:00|||||||||2
1709691000000|2024-03-06 02:10:00|||||||||9
1709691300000|2024-03-06 02:15:00|10578.5|10577|10578.5|10577|10578.5|10577|10578.5|10577|11
1709691600000|2024-03-06 02:20:00|10579|10577.5|10579|10577.5|10579|10577.5|10579|10577.5|695
1709691900000|2024-03-06 02:25:00|10578.5|10577|10578.5|10577|10579|10577|10578.5|10577|56
1709692200000|2024-03-06 02:30:00|10579|10577.5|10578.5|10577|10579|10577.5|10578.5|10577|3
1709692500000|2024-03-06 02:35:00|10579|10577.5|10579|10577.5|10579|10577.5|10579|10577.5|2
1709692800000|2024-03-06 02:40:00|||||||||23
1709693100000|2024-03-06 02:45:00|10578.5|10577|10579.5|10577.5|10579.5|10578|10578.5|10577|108
1709693400000|2024-03-06 02:50:00|10579|10578|10579.5|10578|10579.5|10578|10579|10577.5|18
1709693700000|2024-03-06 02:55:00|||||||||29
1709694000000|2024-03-06 03:00:00|10579|10577.5|10579|10577.5|10579|10578|10579|10577.5|26
1709694300000|2024-03-06 03:05:00|10579.5|10578|10579.5|10578|10579.5|10578|10579.5|10578|13
1709694600000|2024-03-06 03:10:00|||||||||2
1709694900000|2024-03-06 03:15:00|10579|10577.5|10579|10577.5|10579|10577.5|10579|10577.5|5
1709695200000|2024-03-06 03:20:00|||||||||2
1709695800000|2024-03-06 03:30:00|10579.5|10578|10579.5|10578|10579.5|10578|10579|10577.5|98
1709696100000|2024-03-06 03:35:00|10579|10577.5|10579.5|10578|10579.5|10578|10579|10577.5|29
1709696400000|2024-03-06 03:40:00|||||||||2
1709696700000|2024-03-06 03:45:00|||||||||3
1709697000000|2024-03-06 03:50:00|10580|10578.5|10580|10578.5|10580|10578.5|10579.5|10578|268
1709697300000|2024-03-06 03:55:00|||||||||1
1709697600000|2024-03-06 04:00:00|||||||||1
1709697900000|2024-03-06 04:05:00|10580.5|10579|10580.5|10579|10580.5|10579|10580.5|10579|159
1709698500000|2024-03-06 04:15:00|||||||||3
1709698800000|2024-03-06 04:20:00|||||||||60
1709699100000|2024-03-06 04:25:00|10580|10578.5|10580|10578.5|10580|10578.5|10580|10578.5|30
1709699400000|2024-03-06 04:30:00|||||||||1
1709699700000|2024-03-06 04:35:00|10580.5|10579|10580|10578.5|10580.5|10579|10580|10578.5|384
1709700000000|2024-03-06 04:40:00|||||||||3
1709700600000|2024-03-06 04:50:00|10580.5|10579|10580.5|10579|10580.5|10579|10580.5|10579|5
1709700900000|2024-03-06 04:55:00|||||||||1
1709701200000|2024-03-06 05:00:00|||||||||1
1709701500000|2024-03-06 05:05:00|||||||||2
1709701800000|2024-03-06 05:10:00|10580|10578.5|10580|10578.5|10580|10578.5|10580|10578.5|17
1709702100000|2024-03-06 05:15:00|||||||||67
1709702700000|2024-03-06 05:25:00|||||||||1
1709703000000|2024-03-06 05:30:00||10578||10578||10578.5||10578|82
1709703300000|2024-03-06 05:35:00|10579.5|10578.5|10579.5|10578|10579.5|10578.5|10579.5|10578|1
1709703600000|2024-03-06 05:40:00|||||||||1
1709703900000|2024-03-06 05:45:00|10579|10577.5|10579|10577.5|10579|10577.5|10579|10577.5|257
1709704200000|2024-03-06 05:50:00|||||||||36
1709704500000|2024-03-06 05:55:00|10578.5|10577|10578.5|10577|10578.5|10577|10578.5|10577|166
1709704800000|2024-03-06 06:00:00|||||||||1
1709705100000|2024-03-06 06:05:00|||||||||2
1709705400000|2024-03-06 06:10:00|||||||||1
1709705700000|2024-03-06 06:15:00|||||||||2
1709706300000|2024-03-06 06:25:00|10578|10576.5|10577.5|10576|10578.5|10576.5|10577.5|10576|882
1709706600000|2024-03-06 06:30:00|10578||10577.5||10578||10577.5||43
1709706900000|2024-03-06 06:35:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|78
1709707200000|2024-03-06 06:40:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|302
1709707500000|2024-03-06 06:45:00|10577|10575.5|10577.5|10576|10577.5|10576|10577|10575.5|275
1709707800000|2024-03-06 06:50:00|||||||||79
1709708100000|2024-03-06 06:55:00|10578|10576.5|10577.5|10576|10578|10576.5|10577.5|10576|307
1709708400000|2024-03-06 07:00:00|10578|10576.5|10576.5|10575|10578|10576.5|10576.5|10575|1290
1709708700000|2024-03-06 07:05:00|10576|10574.5|10576.5|10575|10576.5|10575|10576|10574.5|1270
1709709000000|2024-03-06 07:10:00|10577|10575.5|10577|10575.5|10577|10575.5|10576.5|10575|1243
1709709300000|2024-03-06 07:15:00|10576.5|10575|10576.5|10575|10577|10575.5|10576.5|10575|1185
1709709600000|2024-03-06 07:20:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|434
1709709900000|2024-03-06 07:25:00|10576.5|10575|10577|10575.5|10577|10575.5|10576.5|10575|696
1709710200000|2024-03-06 07:30:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10576|1184
1709710500000|2024-03-06 07:35:00|10578|10576.5|10578|10576.5|10578.5|10577|10578|10576.5|1739
1709710800000|2024-03-06 07:40:00|10578.5|10577|10579.5|10578|10579.5|10578|10578|10576.5|2251
1709711100000|2024-03-06 07:45:00|10579|10577.5|10579|10577.5|10579.5|10578|10579|10577.5|3104
1709711400000|2024-03-06 07:50:00|10579.5|10578|10578|10576.5|10579.5|10578|10578|10576.5|5981
1709711700000|2024-03-06 07:55:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|1991
1709712000000|2024-03-06 08:00:00|||||||||2197
1709712300000|2024-03-06 08:05:00|10577.5|10576|10576.5|10575|10578|10576.5|10576|10574.5|4836
1709712600000|2024-03-06 08:10:00|10576|10574.5|10576|10574.5|10576.5|10575|10576|10574.5|12153
1709712900000|2024-03-06 08:15:00|10575.5|10574|10575.5|10574|10575.5|10574|10575.5|10574|1000
1709713200000|2024-03-06 08:20:00|10576|10574.5|10576|10574.5|10576|10574.5|10575.5|10574|3191
1709713500000|2024-03-06 08:25:00|10575.5|10574|10575.5|10574|10575.5|10574|10575.5|10574|1472
1709713800000|2024-03-06 08:30:00|10575|10573.5|10575|10573.5|10575.5|10574|10574.5|10573|5411
1709714100000|2024-03-06 08:35:00|10574.5|10573|10574.5|10573|10575|10573.5|10574.5|10573|3461
1709714400000|2024-03-06 08:40:00|10574|10572.5|10575.5|10574|10575.5|10574|10574|10572.5|4625
1709714700000|2024-03-06 08:45:00|10575|10573.5|10574|10572.5|10575.5|10574|10574|10572.5|2410
1709715000000|2024-03-06 08:50:00|10574.5|10573|10574|10572.5|10574.5|10573|10574|10572.5|6272
1709715300000|2024-03-06 08:55:00|10573.5|10572|10574|10572.5|10574|10572.5|10573.5|10572|2803
1709715600000|2024-03-06 09:00:00|10574.5|10573|10574.5|10573|10574.5|10573|10574|10572.5|16099
1709715900000|2024-03-06 09:05:00|10574|10572.5|10574|10572.5|10574.5|10573|10574|10572.5|6840
1709716200000|2024-03-06 09:10:00|10573.5|10572|10574.5|10573|10575|10573.5|10573.5|10572|2245
1709716500000|2024-03-06 09:15:00|10574|10572.5|10573.5|10572|10574|10572.5|10573.5|10572|6717
1709716800000|2024-03-06 09:20:00|10573|10571.5|10573.5|10572|10573.5|10572|10573|10571.5|10204
1709717100000|2024-03-06 09:25:00|10574|10572.5|10574.5|10573|10574.5|10573|10574|10572.5|2947
1709717400000|2024-03-06 09:30:00|10574|10572.5|10573.5|10572|10574.5|10573|10573.5|10572|3471
1709717700000|2024-03-06 09:35:00|10574|10572.5|10574|10572.5|10574|10572.5|10573.5|10572|5813
1709718000000|2024-03-06 09:40:00|10573.5|10572|10573.5|10572|10574.5|10573|10573.5|10572|2706
1709718300000|2024-03-06 09:45:00|10574|10572.5|10573.5|10572|10574|10572.5|10573.5|10572|1419
1709718600000|2024-03-06 09:50:00|10574|10572.5|10573.5|10572|10574|10572.5|10573|10571.5|5014
1709718900000|2024-03-06 09:55:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|4075
1709719200000|2024-03-06 10:00:00|10572.5|10571|10573|10571.5|10573|10571.5|10572|10570.5|6146
1709719500000|2024-03-06 10:05:00|10573.5|10572|10572.5|10571|10573.5|10572|10572.5|10571|6984
1709719800000|2024-03-06 10:10:00|10572|10570.5|10572.5|10571|10572.5|10571|10572|10570.5|2306
1709720100000|2024-03-06 10:15:00|10573|10571.5|10572.5|10571|10573|10571.5|10572|10570.5|3537
1709720400000|2024-03-06 10:20:00|10572|10570.5|10573|10571.5|10573|10571.5|10572|10570.5|3116
1709720700000|2024-03-06 10:25:00|||||||||1738
1709721000000|2024-03-06 10:30:00|10572.5|10571|10572.5|10571|10573|10571.5|10572.5|10571|1760
1709721300000|2024-03-06 10:35:00|10572|10570.5|10572|10570.5|10572.5|10571|10572|10570.5|1297
1709721600000|2024-03-06 10:40:00|10572.5|10571|10571.5|10570|10572.5|10571|10571.5|10570|3076
1709721900000|2024-03-06 10:45:00|||||||||765
1709722200000|2024-03-06 10:50:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|4303
1709722500000|2024-03-06 10:55:00|10572|10570.5|10572|10570.5|10572|10570.5|10572|10570.5|1036
1709722800000|2024-03-06 11:00:00|10571.5|10570|10572|10570.5|10572|10570.5|10571.5|10570|1351
1709723100000|2024-03-06 11:05:00|10572.5|10571|10572.5|10571|10573|10571.5|10572.5|10571|4068
1709723400000|2024-03-06 11:10:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|3593
1709723700000|2024-03-06 11:15:00|10571|10569.5|10571.5|10570|10571.5|10570|10571|10569.5|4205
1709724000000|2024-03-06 11:20:00|10571|10569.5|10570.5|10569|10571.5|10570|10570.5|10569|2747
1709724300000|2024-03-06 11:25:00|10570|10568.5|10570.5|10569|10570.5|10569|10570|10568.5|5833
1709724600000|2024-03-06 11:30:00|10570|10568.5|10569.5|10568|10570|10568.5|10569.5|10568|4516
1709724900000|2024-03-06 11:35:00|10570|10568.5|10570|10568.5|10570|10568.5|10569.5|10568|2521
1709725200000|2024-03-06 11:40:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10569|4574
1709725500000|2024-03-06 11:45:00|10570|10568.5|10570.5|10569|10571|10569.5|10570|10568.5|8544
1709725800000|2024-03-06 11:50:00|10571|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|3232
1709726100000|2024-03-06 11:55:00|10571|10569.5|10571|10569.5|10571|10569.5|10570.5|10569|3011
1709726400000|2024-03-06 12:00:00|10570.5|10569|10570.5|10569|10571|10569.5|10570.5|10569|2260
1709726700000|2024-03-06 12:05:00|10571|10569.5|10571|10569.5|10571|10569.5|10570.5|10569|1913
1709727000000|2024-03-06 12:10:00|10571.5|10570|10571.5|10570|10571.5|10570|10571|10569.5|4235
1709727300000|2024-03-06 12:15:00|10571|10569.5|10572|10570.5|10572|10570.5|10571|10569.5|2338
1709727600000|2024-03-06 12:20:00|10571.5|10570|10572.5|10571|10572.5|10571|10571.5|10570|697
1709727900000|2024-03-06 12:25:00|10573|10571.5|10574|10572.5|10574|10572.5|10573|10571.5|3772
1709728200000|2024-03-06 12:30:00|10573.5|10572|10573.5|10572|10573.5|10572|10573|10571.5|1096
1709728500000|2024-03-06 12:35:00|10574|10572.5|10574|10572.5|10574.5|10573|10573.5|10572|1191
1709728800000|2024-03-06 12:40:00|10574.5|10573|10574.5|10573|10574.5|10573|10574|10572.5|584
1709729100000|2024-03-06 12:45:00|10575|10573.5|10575|10573.5|10575|10573.5|10575|10573.5|1516
1709729400000|2024-03-06 12:50:00|10574.5|10573|10574.5|10573|10575.5|10574|10574.5|10573|2423
1709729700000|2024-03-06 12:55:00|10574|10572.5|10574|10572.5|10574.5|10573|10574|10572.5|4118
1709730000000|2024-03-06 13:00:00|10573.5|10572|10574|10572.5|10574|10572.5|10573|10571.5|5455
1709730300000|2024-03-06 13:05:00|10573.5|10572|10573|10571.5|10574|10572.5|10572.5|10571|2477
1709730600000|2024-03-06 13:10:00|10573.5|10572|10573|10571|10573.5|10572|10572.5|10571|3072
1709730900000|2024-03-06 13:15:00|10573.5|10571.5|10573.5|10572|10574.5|10573|10573|10571.5|7909
1709731200000|2024-03-06 13:20:00|10574|10572.5|10575|10573.5|10575|10573.5|10574|10572.5|2089
1709731500000|2024-03-06 13:25:00|10574.5|10573|10574.5|10573|10574.5|10573|10574|10572.5|2209
1709731800000|2024-03-06 13:30:00|10574|10572.5|10572.5|10571|10575.5|10574|10572|10570.5|9200
1709732100000|2024-03-06 13:35:00|10572|10570.5|10572|10570.5|10573|10571.5|10572|10570.5|1265
1709732400000|2024-03-06 13:40:00|10572.5|10571|10572|10570.5|10573|10571.5|10571.5|10570|2343
1709732700000|2024-03-06 13:45:00|10572.5|10571|10573.5|10572|10574|10572.5|10572|10570.5|8171
1709733000000|2024-03-06 13:50:00|10573|10571.5|10573.5|10572|10574|10572.5|10573|10571.5|4884
1709733300000|2024-03-06 13:55:00|10574|10572.5|10576|10574.5|10576|10574.5|10573.5|10572.5|10468
1709733600000|2024-03-06 14:00:00|10575.5|10574|10575.5|10574|10576|10574.5|10575|10573.5|2587
1709733900000|2024-03-06 14:05:00|10575|10573.5|10575.5|10574|10576.5|10575|10575|10573.5|4259
1709734200000|2024-03-06 14:10:00|10575|10573.5|10574|10572.5|10575|10573.5|10574|10572.5|3841
1709734500000|2024-03-06 14:15:00|10574.5|10573|10574|10572.5|10574.5|10573|10574|10572.5|3219
1709734800000|2024-03-06 14:20:00|10574.5|10573|10576|10574.5|10576|10574.5|10574|10572.5|10926
1709735100000|2024-03-06 14:25:00|10576.5|10575|10576.5|10575|10576.5|10575|10576|10574.5|9634
1709735400000|2024-03-06 14:30:00|10576|10574.5|10576.5|10575|10577|10575.5|10576|10574.5|5658
1709735700000|2024-03-06 14:35:00|10576|10574.5|10576|10574.5|10576|10574.5|10575.5|10574|2285
1709736000000|2024-03-06 14:40:00|10576.5|10575|10576.5|10575|10576.5|10575|10576|10574.5|3189
1709736300000|2024-03-06 14:45:00|10577|10575.5|10576.5|10575|10577|10575.5|10576|10574.5|9278
1709736600000|2024-03-06 14:50:00|10577|10575.5|10577|10575.5|10577.5|10576|10576.5|10575|11517
1709736900000|2024-03-06 14:55:00|10577.5|10576|10577.5|10576|10577.5|10576|10577|10575.5|4259
1709737200000|2024-03-06 15:00:00|10576|10575.5|10575.5|10574|10578|10576.5|10575.5|10574|10166
1709737500000|2024-03-06 15:05:00|10576|10574.5|10576|10574.5|10576.5|10575|10575.5|10574|2342
1709737800000|2024-03-06 15:10:00|10576.5|10575|10576|10574.5|10576.5|10575|10576|10574.5|4732
1709738100000|2024-03-06 15:15:00|10575.5|10574|10575.5|10574|10576.5|10575|10575.5|10574|5516
1709738400000|2024-03-06 15:20:00|10576|10574.5|10574.5|10573|10576|10574.5|10574.5|10573|4046
1709738700000|2024-03-06 15:25:00|10574|10572.5|10574|10572.5|10574.5|10573|10574|10572.5|3819
1709739000000|2024-03-06 15:30:00|10573.5|10572|10573|10571.5|10573.5|10572|10572.5|10571|4976
1709739300000|2024-03-06 15:35:00|10573.5|10571|10573.5|10572|10573.5|10572|10572.5|10571|4588
1709739600000|2024-03-06 15:40:00|10573|10571.5|10574|10572.5|10574|10572.5|10573|10571.5|5290
1709739900000|2024-03-06 15:45:00|10573.5|10572|10574|10572.5|10575|10573.5|10573.5|10572|5349
1709740200000|2024-03-06 15:50:00|10574.5|10573|10574.5|10573|10574.5|10573|10574|10572.5|4668
1709740500000|2024-03-06 15:55:00|10574|10572.5|10574.5|10573|10574.5|10573|10574|10572.5|9150
1709740800000|2024-03-06 16:00:00|10574|10572.5|10574|10572.5|10574.5|10573|10574|10572.5|2183
1709741100000|2024-03-06 16:05:00|10574.5|10573|10573|10571.5|10574.5|10573|10573|10571.5|5195
1709741400000|2024-03-06 16:10:00|10573.5|10572|10573|10571.5|10574|10572.5|10572.5|10571|7040
1709741700000|2024-03-06 16:15:00|10573.5|10572|10573.5|10572|10574|10572.5|10573|10571.5|4589
1709742000000|2024-03-06 16:20:00|10574|10572.5|10574|10572.5|10574|10572.5|10573.5|10572|2637
1709742300000|2024-03-06 16:25:00|10573.5|10572|10573.5|10572|10574|10572.5|10573.5|10572|2691
1709742600000|2024-03-06 16:30:00|10573|10571.5|10573.5|10572|10573.5|10572|10573|10571.5|3777
1709742900000|2024-03-06 16:35:00|10574|10572.5|10574|10572.5|10574.5|10573|10573.5|10572|2030
1709743200000|2024-03-06 16:40:00|10573.5|10572|10573.5|10572|10574|10572.5|10573|10571.5|2300
1709743500000|2024-03-06 16:45:00|10574|10572.5|10574|10572.5|10574|10572.5|10574|10572.5|1133
1709743800000|2024-03-06 16:50:00|10573.5|10572|10574.5|10573|10575|10573.5|10573.5|10572|5436
1709744100000|2024-03-06 16:55:00|10575|10573.5|10576.5|10575|10578|10576.5|10574.5|10573|9400
1709744400000|2024-03-06 17:00:00|10577|10575.5|10577|10575.5|10577|10575.5|10576.5|10575|2832
1709744700000|2024-03-06 17:05:00|10576.5|10575|10576.5|10575|10576.5|10575|10575.5|10574|4008
1709745000000|2024-03-06 17:10:00|10576|10574.5|10575|10573.5|10576.5|10575|10575|10573.5|1801
1709745300000|2024-03-06 17:15:00|10574.5|10573|10574|10572.5|10575.5|10574|10574|10572.5|2297
1709745600000|2024-03-06 17:20:00|10574.5|10573|10575|10573.5|10575|10573.5|10574|10572.5|900
1709745900000|2024-03-06 17:25:00|10574.5|10573|10575.5|10574|10576|10574.5|10574.5|10573|1587
1709746200000|2024-03-06 17:30:00|10576|10574.5|10575.5|10574|10576|10574.5|10575|10573.5|1242
1709746500000|2024-03-06 17:35:00|10575|10573.5|10575.5|10574|10575.5|10574|10575|10573.5|387
1709746800000|2024-03-06 17:40:00|10576|10574.5|10575.5|10574|10576|10574.5|10575.5|10574|304
1709747100000|2024-03-06 17:45:00|10576|10574.5|10575.5|10574|10576|10574.5|10575.5|10574|514
1709747400000|2024-03-06 17:50:00|10575|10573.5|10575|10573.5|10575.5|10574|10575|10573.5|1576
1709747700000|2024-03-06 17:55:00|10575.5|10574|10575|10573.5|10575.5|10574|10575|10573.5|917
1709748000000|2024-03-06 18:00:00|10574.5|10573|10575.5|10574|10575.5|10574|10574.5|10573|755
1709748300000|2024-03-06 18:05:00|10576|10574.5|10576|10574.5|10576|10574.5|10575.5|10574|105
1709748600000|2024-03-06 18:10:00|10576.5|10575|10576|10574.5|10576.5|10575|10576|10574.5|219
1709748900000|2024-03-06 18:15:00|10576.5|10575|10576|10574.5|10576.5|10575|10576|10574.5|277
1709749200000|2024-03-06 18:20:00|10575.5|10574|10575.5|10574|10575.5|10574|10575.5|10574|289
1709749500000|2024-03-06 18:25:00|10576|10574.5|10575|10573.5|10576|10574.5|10575|10573.5|196
1709749800000|2024-03-06 18:30:00|10575.5|10574|10575|10573.5|10575.5|10574|10575|10573.5|170
1709750100000|2024-03-06 18:35:00|10574.5|10573|10575|10573.5|10575.5|10574|10574.5|10573|274
1709750400000|2024-03-06 18:40:00|10575.5|10574|10575.5|10574|10575.5|10574|10575.5|10574|83
1709750700000|2024-03-06 18:45:00|10575|10573.5|10576.5|10575|10576.5|10575|10575|10573.5|514
1709751000000|2024-03-06 18:50:00|10577|10575.5|10576|10574.5|10577|10575.5|10576|10574.5|343
1709751300000|2024-03-06 18:55:00|10575.5|10574|10575.5|10574|10576|10574.5|10575.5|10574|44
1709751600000|2024-03-06 19:00:00|10575|10573.5|10574|10572.5|10575.5|10573.5|10574|10572.5|1158
1709751900000|2024-03-06 19:05:00|10574.5|10573|10574|10572.5|10575.5|10574|10573.5|10572|2015
1709752200000|2024-03-06 19:10:00|10574.5|10573|10575|10573.5|10575|10573.5|10574.5|10573|114
1709752500000|2024-03-06 19:15:00|10574.5|10573|10574.5|10573|10574.5|10573.5|10574.5|10573|607
1709752800000|2024-03-06 19:20:00|10574|10572.5|10574|10572.5|10574.5|10573|10574|10572.5|70
1709753100000|2024-03-06 19:25:00|10573.5|10572|10573.5|10572|10573.5|10572.5|10573.5|10572|62
1709753400000|2024-03-06 19:30:00|10573|10571.5|10573.5|10572|10573.5|10572|10573|10571.5|1584
1709753700000|2024-03-06 19:35:00|10574|10572.5|10573.5|10572|10574|10572.5|10573.5|10572|446
1709754000000|2024-03-06 19:40:00|10573|10571.5|10573|10571.5|10573.5|10572|10573|10571.5|175
1709754300000|2024-03-06 19:45:00|10573.5|10572|10573.5|10572|10573.5|10572|10573.5|10572|226
1709754600000|2024-03-06 19:50:00|||||||||54
1709754900000|2024-03-06 19:55:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|133
1709755200000|2024-03-06 20:00:00|10573.5|10572|10573.5|10572|10573.5|10572|10573|10571.5|214
1709755500000|2024-03-06 20:05:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|51
1709755800000|2024-03-06 20:10:00|10572.5|10571|10573|10571.5|10573|10571.5|10572.5|10571|168
1709756100000|2024-03-06 20:15:00|10572.5|10571|10573|10571.5|10573|10571.5|10572.5|10571|43
1709756400000|2024-03-06 20:20:00|10573.5|10572|10573|10571.5|10573.5|10572|10573|10571.5|255
1709756700000|2024-03-06 20:25:00|10573.5|10572|10573|10571.5|10573.5|10572|10573|10571.5|198
1709757300000|2024-03-06 20:35:00|10573.5|10572|10573.5|10571.5|10573.5|10572|10573|10571.5|189
1709757600000|2024-03-06 20:40:00|10573||10573||10573||10573||2
1709757900000|2024-03-06 20:45:00|10573.5|10572|10573.5|10571.5|10573.5|10572|10573|10571.5|57
1709758200000|2024-03-06 20:50:00|10573|10572|10574|10572.5|10574|10572.5|10573|10572|177
1709758500000|2024-03-06 20:55:00|10573.5|10572|10574|10572.5|10574|10572.5|10573.5|10572|372
1709770500000|2024-03-07 00:15:00|10573|10571|10572.5|10571|10573|10571.5|10572.5|10571|173
1709770800000|2024-03-07 00:20:00|||||||||1
1709771100000|2024-03-07 00:25:00|10573|10571.5|10573|10571|10573|10571.5|10572.5|10571|21
1709771400000|2024-03-07 00:30:00|10572.5|10571.5|10572.5|10570.5|10572.5|10571.5|10572|10570.5|37
1709771700000|2024-03-07 00:35:00|10572||10572||10572||10572||41
1709772300000|2024-03-07 00:45:00|||||||||212
1709772900000|2024-03-07 00:55:00|||||||||25
1709773200000|2024-03-07 01:00:00|10572.5|10571|10572|10570.5|10572.5|10571|10572|10570.5|78
1709773500000|2024-03-07 01:05:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|76
1709773800000|2024-03-07 01:10:00|10572|10570.5|10572.5|10570.5|10572.5|10571|10572|10570.5|21
1709774100000|2024-03-07 01:15:00|10572|10571|10572.5|10570.5|10572.5|10571|10572|10570.5|32
1709774400000|2024-03-07 01:20:00||10571||10571||10571||10570.5|0
1709775000000|2024-03-07 01:30:00|10572|10570.5|10572|10570.5|10572|10570.5|10572|10570.5|23
1709775300000|2024-03-07 01:35:00|||||||||1
1709775600000|2024-03-07 01:40:00|||||||||4
1709775900000|2024-03-07 01:45:00|10572.5|10571|10572|10570.5|10572.5|10571|10572|10570.5|82
1709776200000|2024-03-07 01:50:00|||||||||1
1709776500000|2024-03-07 01:55:00|10571.5|10570|10571.5|10570|10572|10570.5|10571.5|10570|469
1709776800000|2024-03-07 02:00:00|||||||||1
1709777100000|2024-03-07 02:05:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|77
1709777700000|2024-03-07 02:15:00|10572|10570.5|10572|10570|10572|10570.5|10571.5|10570|102
1709778000000|2024-03-07 02:20:00|10571.5|10570.5|10572|10570|10572|10570.5|10571.5|10570|22
1709778300000|2024-03-07 02:25:00||10570.5||10570.5||10570.5||10570.5|0
1709778600000|2024-03-07 02:30:00|||||||||1
1709778900000|2024-03-07 02:35:00|||||||||1
1709780700000|2024-03-07 03:05:00|||||||||1
1709781000000|2024-03-07 03:10:00|||||||||1
1709781300000|2024-03-07 03:15:00|10571.5|10570|10571.5|10570|10572|10570|10571.5|10570|149
1709781600000|2024-03-07 03:20:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|6
1709781900000|2024-03-07 03:25:00|10572|10570.5|10572|10570.5|10572|10570.5|10572|10570.5|1
1709782500000|2024-03-07 03:35:00|10571.5|10570|10571.5|10570|10571.5|10570|10571.5|10570|18
1709782800000|2024-03-07 03:40:00|10571|10569.5|10571.5|10570|10571.5|10570|10571|10569.5|66
1709783100000|2024-03-07 03:45:00|10571|10569.5|10571|10569.5|10571.5|10570|10571|10569.5|328
1709783400000|2024-03-07 03:50:00|10571.5||10571||10571.5||10571||30
1709783700000|2024-03-07 03:55:00|10571.5|10570|10571.5|10570|10571.5|10570|10571|10569.5|109
1709784300000|2024-03-07 04:05:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|180
1709784600000|2024-03-07 04:10:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|65
1709784900000|2024-03-07 04:15:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|66
1709785500000|2024-03-07 04:25:00|||||||||16
1709786400000|2024-03-07 04:40:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|301
1709786700000|2024-03-07 04:45:00|||||||||100
1709787000000|2024-03-07 04:50:00|10572||10572||10572||10571.5||85
1709787300000|2024-03-07 04:55:00|10571.5||10571.5||10571.5||10571.5||34
1709789100000|2024-03-07 05:25:00|||||||||5
1709789400000|2024-03-07 05:30:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|239
1709789700000|2024-03-07 05:35:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|142
1709790000000|2024-03-07 05:40:00|10572|10570.5|10572|10570.5|10572.5|10571|10572|10570.5|97
1709790300000|2024-03-07 05:45:00|10572.5|10571|10572|10570.5|10572.5|10571|10572|10570.5|71
1709791500000|2024-03-07 06:05:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|110
1709791800000|2024-03-07 06:10:00|||||||||8
1709792100000|2024-03-07 06:15:00|10573|10571.5|10572.5|10571|10573|10571.5|10572.5|10571|60
1709792400000|2024-03-07 06:20:00|10573|10571.5|10573|10571.5|10573|10571.5|10572.5|10571.5|99
1709792700000|2024-03-07 06:25:00|10572.5|10571|10572.5|10571|10573|10571.5|10572.5|10571|171
1709793000000|2024-03-07 06:30:00|10573|10571.5|10573.5|10572|10573.5|10572|10573|10571.5|92
1709793300000|2024-03-07 06:35:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|180
1709793600000|2024-03-07 06:40:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|313
1709793900000|2024-03-07 06:45:00|10573|10571.5|10573|10571.5|10573.5|10572|10572.5|10571|509
1709794200000|2024-03-07 06:50:00|10572.5|10571|10573|10571.5|10573|10571.5|10572.5|10571|258
1709794500000|2024-03-07 06:55:00|10573.5|10572|10573.5|10572|10574|10572.5|10573|10571.5|622
1709794800000|2024-03-07 07:00:00|10574|10571.5|10573|10571.5|10574|10572|10572|10570.5|1573
1709795100000|2024-03-07 07:05:00|10572.5|10571|10573.5|10571.5|10573.5|10572|10572.5|10571|904
1709795400000|2024-03-07 07:10:00|10573|10572|10573|10571.5|10573|10572|10572.5|10571|377
1709795700000|2024-03-07 07:15:00|10572.5|10571|10573|10571.5|10573|10571.5|10572.5|10571|3687
1709796000000|2024-03-07 07:20:00|10572.5|10571|10572.5|10571|10573|10571.5|10572.5|10571|884
1709796300000|2024-03-07 07:25:00|10573|10571.5|10572.5|10571|10573|10571.5|10572.5|10571|1662
1709796600000|2024-03-07 07:30:00|10573|10571.5|10574|10572.5|10574|10572.5|10573|10571.5|1637
1709796900000|2024-03-07 07:35:00|10573.5|10572|10573.5|10572|10574|10572.5|10573.5|10572|3286
1709797200000|2024-03-07 07:40:00|10574|10572.5|10574|10572.5|10574|10572.5|10573.5|10572|2505
1709797500000|2024-03-07 07:45:00|10574.5|10573|10574.5|10573|10575|10573.5|10574.5|10573|1528
1709797800000|2024-03-07 07:50:00|10575|10573.5|10575|10573.5|10575|10573.5|10574.5|10573|1600
1709798100000|2024-03-07 07:55:00|10574.5|10573|10575.5|10574|10575.5|10574|10574.5|10573|2013
1709798400000|2024-03-07 08:00:00|10575|10573.5|10575|10573.5|10575.5|10574|10575|10573.5|2060
1709798700000|2024-03-07 08:05:00|10575.5|10574|10574.5|10573|10575.5|10574|10574.5|10573|960
1709799000000|2024-03-07 08:10:00|10575|10573.5|10574|10572.5|10575|10573.5|10574|10572.5|3212
1709799300000|2024-03-07 08:15:00|10574.5|10573|10575.5|10574|10575.5|10574|10573.5|10572|1935
1709799600000|2024-03-07 08:20:00|10576|10574.5|10576|10574.5|10576.5|10575|10575.5|10574|4793
1709799900000|2024-03-07 08:25:00|10576.5|10575|10576|10574.5|10577|10575.5|10576|10574.5|7394
1709800200000|2024-03-07 08:30:00|10576.5|10575|10576.5|10575|10576.5|10575|10576|10574.5|4910
1709800500000|2024-03-07 08:35:00|10576|10574.5|10576|10574.5|10576.5|10575|10576|10574.5|15507
1709800800000|2024-03-07 08:40:00|10575.5|10574|10576|10574.5|10576|10574.5|10575.5|10574|3603
1709801100000|2024-03-07 08:45:00|10575.5|10574|10575|10573.5|10576|10574.5|10575|10573.5|2084
1709801400000|2024-03-07 08:50:00|10575.5|10574|10575|10573.5|10576|10574.5|10575|10573.5|2371
1709801700000|2024-03-07 08:55:00|10574.5|10573|10575|10573.5|10575|10573.5|10574.5|10573|1964
1709802000000|2024-03-07 09:00:00|10574.5|10573|10574.5|10573|10575|10573.5|10574.5|10573|4463
1709802300000|2024-03-07 09:05:00|10574|10572.5|10573.5|10572|10574.5|10573|10573.5|10572|3977
1709802600000|2024-03-07 09:10:00|10574|10572.5|10574|10572.5|10574.5|10573|10573.5|10572|2799
1709802900000|2024-03-07 09:15:00|10574.5|10573|10574|10572.5|10574.5|10573|10573.5|10572|1314
1709803200000|2024-03-07 09:20:00|||||||||2637
1709803500000|2024-03-07 09:25:00|10573.5|10572|10573|10571.5|10573.5|10572|10573|10571.5|2392
1709803800000|2024-03-07 09:30:00|10572.5|10571|10573.5|10572|10573.5|10572|10572.5|10571|2872
1709804100000|2024-03-07 09:35:00|10573|10571.5|10572|10570.5|10573.5|10572|10572|10570.5|5413
1709804400000|2024-03-07 09:40:00|10571.5|10570|10573|10571.5|10573|10571.5|10571.5|10570|4595
1709804700000|2024-03-07 09:45:00|10572.5|10571|10573|10571.5|10574|10572.5|10572.5|10571|14097
1709805000000|2024-03-07 09:50:00|10573.5|10572|10573.5|10572|10573.5|10572|10573|10571.5|3274
1709805300000|2024-03-07 09:55:00|10573|10571.5|10574.5|10573|10574.5|10573|10573|10571.5|4237
1709805600000|2024-03-07 10:00:00|10575|10573.5|10575|10573.5|10575.5|10574|10574.5|10573|12163
1709805900000|2024-03-07 10:05:00|10575.5|10574|10575.5|10574|10576.5|10575|10575.5|10573.5|6014
1709806200000|2024-03-07 10:10:00|10576|10574.5|10576.5|10575|10576.5|10575|10576|10574.5|8754
1709806500000|2024-03-07 10:15:00|10576|10574.5|10576.5|10575|10576.5|10575|10576|10574.5|7434
1709806800000|2024-03-07 10:20:00|10576|10574.5|10577|10575.5|10577|10575.5|10576|10574.5|2392
1709807100000|2024-03-07 10:25:00|10576.5|10575|10576.5|10575|10577|10575.5|10576.5|10575|1586
1709807400000|2024-03-07 10:30:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|3329
1709807700000|2024-03-07 10:35:00|10577|10575.5|10577|10575.5|10577|10575.5|10576.5|10575|2302
1709808000000|2024-03-07 10:40:00|10577.5|10576|10577.5|10576|10577.5|10576|10577|10575.5|13291
1709808300000|2024-03-07 10:45:00|10577|10575.5|10577|10575.5|10577.5|10576|10576.5|10575|1909
1709808600000|2024-03-07 10:50:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|1035
1709808900000|2024-03-07 10:55:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|2995
1709809200000|2024-03-07 11:00:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|6656
1709809500000|2024-03-07 11:05:00|||||||||340
1709809800000|2024-03-07 11:10:00|10577|10575.5|10576|10574.5|10577|10575.5|10576|10574.5|7327
1709810100000|2024-03-07 11:15:00|10575.5|10574|10575.5|10574|10576|10574.5|10575.5|10574|5259
1709810400000|2024-03-07 11:20:00|10576|10574.5|10575.5|10574|10576|10574.5|10575.5|10574|1965
1709810700000|2024-03-07 11:25:00|10576|10574.5|10576|10574.5|10576|10574.5|10575.5|10574|3165
1709811000000|2024-03-07 11:30:00|10575.5|10574|10575.5|10574|10575.5|10574|10575.5|10574|882
1709811300000|2024-03-07 11:35:00|||||||||2165
1709811600000|2024-03-07 11:40:00|10576|10574.5|10576|10574.5|10576.5|10575|10576|10574.5|3157
1709811900000|2024-03-07 11:45:00|10576.5|10575|10576.5|10575|10577|10575.5|10576.5|10575|2438
1709812200000|2024-03-07 11:50:00|10576|10574.5|10576.5|10575|10576.5|10575|10576|10574.5|1614
1709812500000|2024-03-07 11:55:00|10576|10574.5|10576.5|10575|10576.5|10575|10576|10574.5|6410
1709812800000|2024-03-07 12:00:00|10576|10574.5|10575.5|10574|10576|10574.5|10575.5|10574|4153
1709813100000|2024-03-07 12:05:00|10576|10574.5|10575.5|10574|10576|10574.5|10575|10573.5|2267
1709813400000|2024-03-07 12:10:00|10575|10573.5|10574|10572.5|10575|10573.5|10574|10572.5|5964
1709813700000|2024-03-07 12:15:00|10574.5|10573|10574.5|10573|10574.5|10573|10574|10572.5|2917
1709814000000|2024-03-07 12:20:00|||||||||5814
1709814300000|2024-03-07 12:25:00|10574|10572.5|10574.5|10573|10574.5|10573|10574|10572.5|3778
1709814600000|2024-03-07 12:30:00|10574|10572.5|10574|10572.5|10574.5|10573|10574|10572.5|3214
1709814900000|2024-03-07 12:35:00|10574.5|10573|10574.5|10573|10574.5|10573|10574|10572.5|3471
1709815200000|2024-03-07 12:40:00|10575|10573.5|10575.5|10574|10575.5|10574|10575|10573.5|3403
1709815500000|2024-03-07 12:45:00|10576|10574.5|10576|10574.5|10576|10574.5|10575.5|10574|4641
1709815800000|2024-03-07 12:50:00|10575.5|10574|10576|10574.5|10576|10574.5|10575.5|10574|4867
1709816100000|2024-03-07 12:55:00|10575.5|10574|10575.5|10574|10576|10574.5|10575.5|10574|9041
1709816400000|2024-03-07 13:00:00|10575|10573.5|10575.5|10574|10575.5|10574|10575|10573.5|3966
1709816700000|2024-03-07 13:05:00|10575|10573.5|10575|10573.5|10575.5|10574|10575|10573.5|4919
1709817000000|2024-03-07 13:10:00|10574.5|10573|10575.5|10573.5|10575.5|10574|10574.5|10573|5037
1709817300000|2024-03-07 13:15:00|10576.5|10574|10582|10580.5|10585|10583.5|10575|10573.5|16297
1709817600000|2024-03-07 13:20:00|10582.5|10581|10586|10584.5|10586.5|10585|10581.5|10580|12773
1709817900000|2024-03-07 13:25:00|10586.5|10585|10588.5|10587|10589.5|10588|10586|10584.5|14838
1709818200000|2024-03-07 13:30:00|10589|10587.5|10588|10586.5|10590.5|10588.5|10587.5|10586|8811
1709818500000|2024-03-07 13:35:00|10588.5|10587|10591.5|10590|10592|10590.5|10588|10586.5|8276
1709818800000|2024-03-07 13:40:00|10592|10590.5|10590|10588.5|10592|10590.5|10590|10588.5|4656
1709819100000|2024-03-07 13:45:00|10589.5|10588|10587|10585.5|10590|10588.5|10587|10585.5|10369
1709819400000|2024-03-07 13:50:00|10586.5|10585|10589.5|10588|10590.5|10589|10586.5|10585|10167
1709819700000|2024-03-07 13:55:00|10590|10588.5|10591|10589.5|10592|10590.5|10589.5|10588|7484
1709820000000|2024-03-07 14:00:00|10591.5|10590|10586|10584.5|10591.5|10590|10585.5|10584|11687
1709820300000|2024-03-07 14:05:00|10586.5|10585|10587|10585.5|10588|10586.5|10586|10584.5|7009
1709820600000|2024-03-07 14:10:00|10587.5|10586|10587|10585.5|10587.5|10586|10586|10584.5|5743
1709820900000|2024-03-07 14:15:00|10586.5|10585|10583|10581.5|10587|10585.5|10583|10581.5|3441
1709821200000|2024-03-07 14:20:00|10583.5|10582|10582|10580.5|10584|10582.5|10580.5|10579|10953
1709821500000|2024-03-07 14:25:00|10582.5|10581|10583.5|10582|10584|10582.5|10581.5|10580|7361
1709821800000|2024-03-07 14:30:00|10584|10582.5|10582|10580.5|10584.5|10583|10582|10580.5|7543
1709822100000|2024-03-07 14:35:00|10582.5|10581|10580.5|10579|10583|10581.5|10580|10578.5|6785
1709822400000|2024-03-07 14:40:00|10581|10579.5|10581|10579.5|10581|10579.5|10580.5|10579|2204
1709822700000|2024-03-07 14:45:00|10580.5|10579|10579|10577.5|10580.5|10579|10578.5|10577|8315
1709823000000|2024-03-07 14:50:00|10579.5|10578|10580.5|10579|10580.5|10579|10578.5|10577|7373
1709823300000|2024-03-07 14:55:00|10580|10578.5|10580|10578|10580|10578.5|10579.5|10578|9953
1709823600000|2024-03-07 15:00:00|10579.5|10578.5|10578.5|10577|10580|10578.5|10578.5|10577|7562
1709823900000|2024-03-07 15:05:00|10579|10577.5|10579|10577.5|10579.5|10578|10578.5|10577|6469
1709824200000|2024-03-07 15:10:00|10578.5|10577|10579.5|10578|10579.5|10578|10578.5|10577|8982
1709824500000|2024-03-07 15:15:00|10580|10578.5|10579.5|10578|10580|10578.5|10579|10577.5|3158
1709824800000|2024-03-07 15:20:00|10579|10577.5|10578.5|10577|10579|10577.5|10578|10576.5|2713
1709825100000|2024-03-07 15:25:00|10579|10577.5|10579.5|10578|10579.5|10578|10578|10576.5|4190
1709825400000|2024-03-07 15:30:00|10579|10577.5|10579|10577.5|10579.5|10578|10579|10577.5|5943
1709825700000|2024-03-07 15:35:00|10579.5|10578|10579.5|10578|10579.5|10578|10579|10577.5|2292
1709826000000|2024-03-07 15:40:00|10579|10577.5|10579.5|10578|10580.5|10579|10579|10577.5|3518
1709826300000|2024-03-07 15:45:00|10580|10578.5|10579.5|10578|10580.5|10579|10579.5|10578|1894
1709826600000|2024-03-07 15:50:00|10580|10578.5|10579.5|10578|10580|10578.5|10579|10577.5|5756
1709826900000|2024-03-07 15:55:00|10579|10577.5|10580|10578.5|10580|10578.5|10579|10577.5|4576
1709827200000|2024-03-07 16:00:00|10580.5|10579|10580.5|10579|10580.5|10579|10580|10578.5|2860
1709827500000|2024-03-07 16:05:00|10580|10578.5|10581|10579.5|10581|10579.5|10580|10578.5|5021
1709827800000|2024-03-07 16:10:00|10580.5|10579|10579.5|10578|10581|10579.5|10579.5|10578|5203
1709828100000|2024-03-07 16:15:00|10579|10577.5|10579.5|10578|10579.5|10578|10579|10577.5|2135
1709828400000|2024-03-07 16:20:00|10579|10577.5|10579.5|10578|10580|10578.5|10579|10577.5|1646
1709828700000|2024-03-07 16:25:00|10580|10578.5|10582.5|10581|10583|10581.5|10580|10578.5|6099
1709829000000|2024-03-07 16:30:00|10582|10580.5|10581.5|10580|10582.5|10581|10581.5|10580|3589
1709829300000|2024-03-07 16:35:00|10582|10580.5|10581.5|10580|10582|10580.5|10581|10579.5|2354
1709829600000|2024-03-07 16:40:00|10581|10579.5|10582|10580.5|10582|10580.5|10581|10579.5|865
1709829900000|2024-03-07 16:45:00|10581.5|10580|10581.5|10580|10582|10580.5|10581.5|10580|1184
1709830200000|2024-03-07 16:50:00|10581|10579.5|10581.5|10580|10581.5|10580|10581|10579.5|342
1709830500000|2024-03-07 16:55:00|10581|10579.5|10580|10578.5|10581|10579.5|10580|10578.5|684
1709830800000|2024-03-07 17:00:00|10579.5|10578|10580|10578.5|10580|10578.5|10579.5|10578|2423
1709831100000|2024-03-07 17:05:00|10580.5|10579|10580.5|10579|10580.5|10579|10580|10578.5|968
1709831400000|2024-03-07 17:10:00|10580|10578.5|10580.5|10579|10581|10579.5|10579.5|10578|7803
1709831700000|2024-03-07 17:15:00|10581|10579.5|10580.5|10579|10581|10579.5|10580.5|10579|829
1709832000000|2024-03-07 17:20:00|10581|10579.5|10581|10579.5|10581.5|10580|10581|10579.5|888
1709832300000|2024-03-07 17:25:00|10581.5|10579|10579.5|10578|10581.5|10579.5|10579|10577.5|3325
1709832600000|2024-03-07 17:30:00|10580|10578.5|10580.5|10579|10580.5|10579|10580|10578.5|1295
1709832900000|2024-03-07 17:35:00|10581|10579.5|10581|10579.5|10581.5|10580|10581|10579.5|1300
1709833200000|2024-03-07 17:40:00|10580.5|10579|10581|10579.5|10581.5|10580|10580.5|10579|585
1709833500000|2024-03-07 17:45:00|||||||||83
1709833800000|2024-03-07 17:50:00|10580.5|10579|10580.5|10579|10581|10579|10580.5|10579|344
1709834100000|2024-03-07 17:55:00||10578.5||10579||10579||10578.5|2111
1709834400000|2024-03-07 18:00:00|10581|10579.5|10581|10579.5|10581|10579.5|10580.5|10579|977
1709834700000|2024-03-07 18:05:00|10581.5|10580|10582.5|10581|10582.5|10581|10581.5|10580|4152
1709835000000|2024-03-07 18:10:00|10582|10580.5|10582|10580.5|10582|10580.5|10581.5|10580|295
1709835300000|2024-03-07 18:15:00|||||||||707
1709835600000|2024-03-07 18:20:00|10582.5|10581|10582.5|10581|10582.5|10581|10582.5|10580.5|126
1709835900000|2024-03-07 18:25:00|10582|10580.5|10582|10580.5|10582|10580.5|10582|10580.5|431
1709836200000|2024-03-07 18:30:00|10582.5|10581|10582.5|10581|10582.5|10581|10582.5|10581|80
1709836500000|2024-03-07 18:35:00|10582|10580.5|10582|10580.5|10582.5|10581|10582|10580.5|169
1709836800000|2024-03-07 18:40:00|10581.5|10580|10581.5|10580|10581.5|10580|10581.5|10580|121
1709837400000|2024-03-07 18:50:00|10581|10579.5|10581|10579.5|10581|10579.5|10581|10579.5|259
1709837700000|2024-03-07 18:55:00|10580.5|10579|10581|10579.5|10581|10579.5|10580.5|10579|68
1709838300000|2024-03-07 19:05:00|10580.5|10579|10580.5|10579|10580.5|10579.5|10580.5|10579|13
1709838600000|2024-03-07 19:10:00|10581|10579.5|10581|10579.5|10581|10579.5|10581|10579.5|89
1709838900000|2024-03-07 19:15:00|||||||||108
1709839500000|2024-03-07 19:25:00|10581.5|10580|10581.5|10580|10581.5|10580|10581.5|10580|91
1709839800000|2024-03-07 19:30:00|||||||||50
1709840400000|2024-03-07 19:40:00|10582|10580.5|10583|10581.5|10583|10581.5|10582|10580.5|1428
1709840700000|2024-03-07 19:45:00|||||||||9
1709841000000|2024-03-07 19:50:00|10582.5|10581|10583|10581.5|10583|10581.5|10582.5|10581|382
1709841300000|2024-03-07 19:55:00|10582.5|10581|10582.5|10581|10583|10581.5|10582.5|10581|97
1709841600000|2024-03-07 20:00:00|10583|10581.5|10583|10581.5|10583|10581.5|10583|10581.5|24
1709841900000|2024-03-07 20:05:00|10582.5|10581|10583|10581|10583|10581.5|10582.5|10581|166
1709842200000|2024-03-07 20:10:00||10581.5||10581.5||10581.5||10581.5|0
1709842500000|2024-03-07 20:15:00|10583.5|10582|10583|10581.5|10583.5|10582|10583|10581.5|126
1709842800000|2024-03-07 20:20:00|10583.5|10582|10583.5|10582|10583.5|10582|10583|10581.5|389
1709843100000|2024-03-07 20:25:00|10583|10581.5|10583|10581.5|10583|10581.5|10583|10581.5|400
1709843400000|2024-03-07 20:30:00|10582.5|10581|10583|10581.5|10583|10581.5|10582.5|10581|306
1709843700000|2024-03-07 20:35:00|10583.5|10582|10583.5|10581.5|10583.5|10582|10583|10581.5|367
1709844000000|2024-03-07 20:40:00|10583|10582|10583|10581.5|10583.5|10582|10583|10581.5|44
1709844300000|2024-03-07 20:45:00|||||||||1
1709844600000|2024-03-07 20:50:00|10583.5|10582|10583|10581.5|10583.5|10582|10583|10581.5|159
1709844900000|2024-03-07 20:55:00|||||||||245
1709770500000|2024-03-07 00:15:00|10573|10571|10572.5|10571|10573|10571.5|10572.5|10571|173
1709770800000|2024-03-07 00:20:00|||||||||1
1709771100000|2024-03-07 00:25:00|10573|10571.5|10573|10571|10573|10571.5|10572.5|10571|21
1709771400000|2024-03-07 00:30:00|10572.5|10571.5|10572.5|10570.5|10572.5|10571.5|10572|10570.5|37
1709771700000|2024-03-07 00:35:00|10572||10572||10572||10572||41
1709772300000|2024-03-07 00:45:00|||||||||212
1709772900000|2024-03-07 00:55:00|||||||||25
1709773200000|2024-03-07 01:00:00|10572.5|10571|10572|10570.5|10572.5|10571|10572|10570.5|78
1709773500000|2024-03-07 01:05:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|76
1709773800000|2024-03-07 01:10:00|10572|10570.5|10572.5|10570.5|10572.5|10571|10572|10570.5|21
1709774100000|2024-03-07 01:15:00|10572|10571|10572.5|10570.5|10572.5|10571|10572|10570.5|32
1709774400000|2024-03-07 01:20:00||10571||10571||10571||10570.5|0
1709775000000|2024-03-07 01:30:00|10572|10570.5|10572|10570.5|10572|10570.5|10572|10570.5|23
1709775300000|2024-03-07 01:35:00|||||||||1
1709775600000|2024-03-07 01:40:00|||||||||4
1709775900000|2024-03-07 01:45:00|10572.5|10571|10572|10570.5|10572.5|10571|10572|10570.5|82
1709776200000|2024-03-07 01:50:00|||||||||1
1709776500000|2024-03-07 01:55:00|10571.5|10570|10571.5|10570|10572|10570.5|10571.5|10570|469
1709776800000|2024-03-07 02:00:00|||||||||1
1709777100000|2024-03-07 02:05:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|77
1709777700000|2024-03-07 02:15:00|10572|10570.5|10572|10570|10572|10570.5|10571.5|10570|102
1709778000000|2024-03-07 02:20:00|10571.5|10570.5|10572|10570|10572|10570.5|10571.5|10570|22
1709778300000|2024-03-07 02:25:00||10570.5||10570.5||10570.5||10570.5|0
1709778600000|2024-03-07 02:30:00|||||||||1
1709778900000|2024-03-07 02:35:00|||||||||1
1709780700000|2024-03-07 03:05:00|||||||||1
1709781000000|2024-03-07 03:10:00|||||||||1
1709781300000|2024-03-07 03:15:00|10571.5|10570|10571.5|10570|10572|10570|10571.5|10570|149
1709781600000|2024-03-07 03:20:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|6
1709781900000|2024-03-07 03:25:00|10572|10570.5|10572|10570.5|10572|10570.5|10572|10570.5|1
1709782500000|2024-03-07 03:35:00|10571.5|10570|10571.5|10570|10571.5|10570|10571.5|10570|18
1709782800000|2024-03-07 03:40:00|10571|10569.5|10571.5|10570|10571.5|10570|10571|10569.5|66
1709783100000|2024-03-07 03:45:00|10571|10569.5|10571|10569.5|10571.5|10570|10571|10569.5|328
1709783400000|2024-03-07 03:50:00|10571.5||10571||10571.5||10571||30
1709783700000|2024-03-07 03:55:00|10571.5|10570|10571.5|10570|10571.5|10570|10571|10569.5|109
1709784300000|2024-03-07 04:05:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|180
1709784600000|2024-03-07 04:10:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|65
1709784900000|2024-03-07 04:15:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|66
1709785500000|2024-03-07 04:25:00|||||||||16
1709786400000|2024-03-07 04:40:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|301
1709786700000|2024-03-07 04:45:00|||||||||100
1709787000000|2024-03-07 04:50:00|10572||10572||10572||10571.5||85
1709787300000|2024-03-07 04:55:00|10571.5||10571.5||10571.5||10571.5||34
1709789100000|2024-03-07 05:25:00|||||||||5
1709789400000|2024-03-07 05:30:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|239
1709789700000|2024-03-07 05:35:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|142
1709790000000|2024-03-07 05:40:00|10572|10570.5|10572|10570.5|10572.5|10571|10572|10570.5|97
1709790300000|2024-03-07 05:45:00|10572.5|10571|10572|10570.5|10572.5|10571|10572|10570.5|71
1709791500000|2024-03-07 06:05:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|110
1709791800000|2024-03-07 06:10:00|||||||||8
1709792100000|2024-03-07 06:15:00|10573|10571.5|10572.5|10571|10573|10571.5|10572.5|10571|60
1709792400000|2024-03-07 06:20:00|10573|10571.5|10573|10571.5|10573|10571.5|10572.5|10571.5|99
1709792700000|2024-03-07 06:25:00|10572.5|10571|10572.5|10571|10573|10571.5|10572.5|10571|171
1709793000000|2024-03-07 06:30:00|10573|10571.5|10573.5|10572|10573.5|10572|10573|10571.5|92
1709793300000|2024-03-07 06:35:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|180
1709793600000|2024-03-07 06:40:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|313
1709793900000|2024-03-07 06:45:00|10573|10571.5|10573|10571.5|10573.5|10572|10572.5|10571|509
1709794200000|2024-03-07 06:50:00|10572.5|10571|10573|10571.5|10573|10571.5|10572.5|10571|258
1709794500000|2024-03-07 06:55:00|10573.5|10572|10573.5|10572|10574|10572.5|10573|10571.5|622
1709794800000|2024-03-07 07:00:00|10574|10571.5|10573|10571.5|10574|10572|10572|10570.5|1573
1709795100000|2024-03-07 07:05:00|10572.5|10571|10573.5|10571.5|10573.5|10572|10572.5|10571|904
1709795400000|2024-03-07 07:10:00|10573|10572|10573|10571.5|10573|10572|10572.5|10571|377
1709795700000|2024-03-07 07:15:00|10572.5|10571|10573|10571.5|10573|10571.5|10572.5|10571|3687
1709796000000|2024-03-07 07:20:00|10572.5|10571|10572.5|10571|10573|10571.5|10572.5|10571|884
1709796300000|2024-03-07 07:25:00|10573|10571.5|10572.5|10571|10573|10571.5|10572.5|10571|1662
1709796600000|2024-03-07 07:30:00|10573|10571.5|10574|10572.5|10574|10572.5|10573|10571.5|1637
1709796900000|2024-03-07 07:35:00|10573.5|10572|10573.5|10572|10574|10572.5|10573.5|10572|3286
1709797200000|2024-03-07 07:40:00|10574|10572.5|10574|10572.5|10574|10572.5|10573.5|10572|2505
1709797500000|2024-03-07 07:45:00|10574.5|10573|10574.5|10573|10575|10573.5|10574.5|10573|1528
1709797800000|2024-03-07 07:50:00|10575|10573.5|10575|10573.5|10575|10573.5|10574.5|10573|1600
1709798100000|2024-03-07 07:55:00|10574.5|10573|10575.5|10574|10575.5|10574|10574.5|10573|2013
1709798400000|2024-03-07 08:00:00|10575|10573.5|10575|10573.5|10575.5|10574|10575|10573.5|2060
1709798700000|2024-03-07 08:05:00|10575.5|10574|10574.5|10573|10575.5|10574|10574.5|10573|960
1709799000000|2024-03-07 08:10:00|10575|10573.5|10574|10572.5|10575|10573.5|10574|10572.5|3212
1709799300000|2024-03-07 08:15:00|10574.5|10573|10575.5|10574|10575.5|10574|10573.5|10572|1935
1709799600000|2024-03-07 08:20:00|10576|10574.5|10576|10574.5|10576.5|10575|10575.5|10574|4793
1709799900000|2024-03-07 08:25:00|10576.5|10575|10576|10574.5|10577|10575.5|10576|10574.5|7394
1709800200000|2024-03-07 08:30:00|10576.5|10575|10576.5|10575|10576.5|10575|10576|10574.5|4910
1709800500000|2024-03-07 08:35:00|10576|10574.5|10576|10574.5|10576.5|10575|10576|10574.5|15507
1709800800000|2024-03-07 08:40:00|10575.5|10574|10576|10574.5|10576|10574.5|10575.5|10574|3603
1709801100000|2024-03-07 08:45:00|10575.5|10574|10575|10573.5|10576|10574.5|10575|10573.5|2084
1709801400000|2024-03-07 08:50:00|10575.5|10574|10575|10573.5|10576|10574.5|10575|10573.5|2371
1709801700000|2024-03-07 08:55:00|10574.5|10573|10575|10573.5|10575|10573.5|10574.5|10573|1964
1709802000000|2024-03-07 09:00:00|10574.5|10573|10574.5|10573|10575|10573.5|10574.5|10573|4463
1709802300000|2024-03-07 09:05:00|10574|10572.5|10573.5|10572|10574.5|10573|10573.5|10572|3977
1709802600000|2024-03-07 09:10:00|10574|10572.5|10574|10572.5|10574.5|10573|10573.5|10572|2799
1709802900000|2024-03-07 09:15:00|10574.5|10573|10574|10572.5|10574.5|10573|10573.5|10572|1314
1709803200000|2024-03-07 09:20:00|||||||||2637
1709803500000|2024-03-07 09:25:00|10573.5|10572|10573|10571.5|10573.5|10572|10573|10571.5|2392
1709803800000|2024-03-07 09:30:00|10572.5|10571|10573.5|10572|10573.5|10572|10572.5|10571|2872
1709804100000|2024-03-07 09:35:00|10573|10571.5|10572|10570.5|10573.5|10572|10572|10570.5|5413
1709804400000|2024-03-07 09:40:00|10571.5|10570|10573|10571.5|10573|10571.5|10571.5|10570|4595
1709804700000|2024-03-07 09:45:00|10572.5|10571|10573|10571.5|10574|10572.5|10572.5|10571|14097
1709805000000|2024-03-07 09:50:00|10573.5|10572|10573.5|10572|10573.5|10572|10573|10571.5|3274
1709805300000|2024-03-07 09:55:00|10573|10571.5|10574.5|10573|10574.5|10573|10573|10571.5|4237
1709805600000|2024-03-07 10:00:00|10575|10573.5|10575|10573.5|10575.5|10574|10574.5|10573|12163
1709805900000|2024-03-07 10:05:00|10575.5|10574|10575.5|10574|10576.5|10575|10575.5|10573.5|6014
1709806200000|2024-03-07 10:10:00|10576|10574.5|10576.5|10575|10576.5|10575|10576|10574.5|8754
1709806500000|2024-03-07 10:15:00|10576|10574.5|10576.5|10575|10576.5|10575|10576|10574.5|7434
1709806800000|2024-03-07 10:20:00|10576|10574.5|10577|10575.5|10577|10575.5|10576|10574.5|2392
1709807100000|2024-03-07 10:25:00|10576.5|10575|10576.5|10575|10577|10575.5|10576.5|10575|1586
1709807400000|2024-03-07 10:30:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|3329
1709807700000|2024-03-07 10:35:00|10577|10575.5|10577|10575.5|10577|10575.5|10576.5|10575|2302
1709808000000|2024-03-07 10:40:00|10577.5|10576|10577.5|10576|10577.5|10576|10577|10575.5|13291
1709808300000|2024-03-07 10:45:00|10577|10575.5|10577|10575.5|10577.5|10576|10576.5|10575|1909
1709808600000|2024-03-07 10:50:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|1035
1709808900000|2024-03-07 10:55:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|2995
1709809200000|2024-03-07 11:00:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|6656
1709809500000|2024-03-07 11:05:00|||||||||340
1709809800000|2024-03-07 11:10:00|10577|10575.5|10576|10574.5|10577|10575.5|10576|10574.5|7327
1709810100000|2024-03-07 11:15:00|10575.5|10574|10575.5|10574|10576|10574.5|10575.5|10574|5259
1709810400000|2024-03-07 11:20:00|10576|10574.5|10575.5|10574|10576|10574.5|10575.5|10574|1965
1709810700000|2024-03-07 11:25:00|10576|10574.5|10576|10574.5|10576|10574.5|10575.5|10574|3165
1709811000000|2024-03-07 11:30:00|10575.5|10574|10575.5|10574|10575.5|10574|10575.5|10574|882
1709811300000|2024-03-07 11:35:00|||||||||2165
1709811600000|2024-03-07 11:40:00|10576|10574.5|10576|10574.5|10576.5|10575|10576|10574.5|3157
1709811900000|2024-03-07 11:45:00|10576.5|10575|10576.5|10575|10577|10575.5|10576.5|10575|2438
1709812200000|2024-03-07 11:50:00|10576|10574.5|10576.5|10575|10576.5|10575|10576|10574.5|1614
1709812500000|2024-03-07 11:55:00|10576|10574.5|10576.5|10575|10576.5|10575|10576|10574.5|6410
1709812800000|2024-03-07 12:00:00|10576|10574.5|10575.5|10574|10576|10574.5|10575.5|10574|4153
1709813100000|2024-03-07 12:05:00|10576|10574.5|10575.5|10574|10576|10574.5|10575|10573.5|2267
1709813400000|2024-03-07 12:10:00|10575|10573.5|10574|10572.5|10575|10573.5|10574|10572.5|5964
1709813700000|2024-03-07 12:15:00|10574.5|10573|10574.5|10573|10574.5|10573|10574|10572.5|2917
1709814000000|2024-03-07 12:20:00|||||||||5814
1709814300000|2024-03-07 12:25:00|10574|10572.5|10574.5|10573|10574.5|10573|10574|10572.5|3778
1709814600000|2024-03-07 12:30:00|10574|10572.5|10574|10572.5|10574.5|10573|10574|10572.5|3214
1709814900000|2024-03-07 12:35:00|10574.5|10573|10574.5|10573|10574.5|10573|10574|10572.5|3471
1709815200000|2024-03-07 12:40:00|10575|10573.5|10575.5|10574|10575.5|10574|10575|10573.5|3403
1709815500000|2024-03-07 12:45:00|10576|10574.5|10576|10574.5|10576|10574.5|10575.5|10574|4641
1709815800000|2024-03-07 12:50:00|10575.5|10574|10576|10574.5|10576|10574.5|10575.5|10574|4867
1709816100000|2024-03-07 12:55:00|10575.5|10574|10575.5|10574|10576|10574.5|10575.5|10574|9041
1709816400000|2024-03-07 13:00:00|10575|10573.5|10575.5|10574|10575.5|10574|10575|10573.5|3966
1709816700000|2024-03-07 13:05:00|10575|10573.5|10575|10573.5|10575.5|10574|10575|10573.5|4919
1709817000000|2024-03-07 13:10:00|10574.5|10573|10575.5|10573.5|10575.5|10574|10574.5|10573|5037
1709817300000|2024-03-07 13:15:00|10576.5|10574|10582|10580.5|10585|10583.5|10575|10573.5|16297
1709817600000|2024-03-07 13:20:00|10582.5|10581|10586|10584.5|10586.5|10585|10581.5|10580|12773
1709817900000|2024-03-07 13:25:00|10586.5|10585|10588.5|10587|10589.5|10588|10586|10584.5|14838
1709818200000|2024-03-07 13:30:00|10589|10587.5|10588|10586.5|10590.5|10588.5|10587.5|10586|8811
1709818500000|2024-03-07 13:35:00|10588.5|10587|10591.5|10590|10592|10590.5|10588|10586.5|8276
1709818800000|2024-03-07 13:40:00|10592|10590.5|10590|10588.5|10592|10590.5|10590|10588.5|4656
1709819100000|2024-03-07 13:45:00|10589.5|10588|10587|10585.5|10590|10588.5|10587|10585.5|10369
1709819400000|2024-03-07 13:50:00|10586.5|10585|10589.5|10588|10590.5|10589|10586.5|10585|10167
1709819700000|2024-03-07 13:55:00|10590|10588.5|10591|10589.5|10592|10590.5|10589.5|10588|7484
1709820000000|2024-03-07 14:00:00|10591.5|10590|10586|10584.5|10591.5|10590|10585.5|10584|11687
1709820300000|2024-03-07 14:05:00|10586.5|10585|10587|10585.5|10588|10586.5|10586|10584.5|7009
1709820600000|2024-03-07 14:10:00|10587.5|10586|10587|10585.5|10587.5|10586|10586|10584.5|5743
1709820900000|2024-03-07 14:15:00|10586.5|10585|10583|10581.5|10587|10585.5|10583|10581.5|3441
1709821200000|2024-03-07 14:20:00|10583.5|10582|10582|10580.5|10584|10582.5|10580.5|10579|10953
1709821500000|2024-03-07 14:25:00|10582.5|10581|10583.5|10582|10584|10582.5|10581.5|10580|7361
1709821800000|2024-03-07 14:30:00|10584|10582.5|10582|10580.5|10584.5|10583|10582|10580.5|7543
1709822100000|2024-03-07 14:35:00|10582.5|10581|10580.5|10579|10583|10581.5|10580|10578.5|6785
1709822400000|2024-03-07 14:40:00|10581|10579.5|10581|10579.5|10581|10579.5|10580.5|10579|2204
1709822700000|2024-03-07 14:45:00|10580.5|10579|10579|10577.5|10580.5|10579|10578.5|10577|8315
1709823000000|2024-03-07 14:50:00|10579.5|10578|10580.5|10579|10580.5|10579|10578.5|10577|7373
1709823300000|2024-03-07 14:55:00|10580|10578.5|10580|10578|10580|10578.5|10579.5|10578|9953
1709823600000|2024-03-07 15:00:00|10579.5|10578.5|10578.5|10577|10580|10578.5|10578.5|10577|7562
1709823900000|2024-03-07 15:05:00|10579|10577.5|10579|10577.5|10579.5|10578|10578.5|10577|6469
1709824200000|2024-03-07 15:10:00|10578.5|10577|10579.5|10578|10579.5|10578|10578.5|10577|8982
1709824500000|2024-03-07 15:15:00|10580|10578.5|10579.5|10578|10580|10578.5|10579|10577.5|3158
1709824800000|2024-03-07 15:20:00|10579|10577.5|10578.5|10577|10579|10577.5|10578|10576.5|2713
1709825100000|2024-03-07 15:25:00|10579|10577.5|10579.5|10578|10579.5|10578|10578|10576.5|4190
1709825400000|2024-03-07 15:30:00|10579|10577.5|10579|10577.5|10579.5|10578|10579|10577.5|5943
1709825700000|2024-03-07 15:35:00|10579.5|10578|10579.5|10578|10579.5|10578|10579|10577.5|2292
1709826000000|2024-03-07 15:40:00|10579|10577.5|10579.5|10578|10580.5|10579|10579|10577.5|3518
1709826300000|2024-03-07 15:45:00|10580|10578.5|10579.5|10578|10580.5|10579|10579.5|10578|1894
1709826600000|2024-03-07 15:50:00|10580|10578.5|10579.5|10578|10580|10578.5|10579|10577.5|5756
1709826900000|2024-03-07 15:55:00|10579|10577.5|10580|10578.5|10580|10578.5|10579|10577.5|4576
1709827200000|2024-03-07 16:00:00|10580.5|10579|10580.5|10579|10580.5|10579|10580|10578.5|2860
1709827500000|2024-03-07 16:05:00|10580|10578.5|10581|10579.5|10581|10579.5|10580|10578.5|5021
1709827800000|2024-03-07 16:10:00|10580.5|10579|10579.5|10578|10581|10579.5|10579.5|10578|5203
1709828100000|2024-03-07 16:15:00|10579|10577.5|10579.5|10578|10579.5|10578|10579|10577.5|2135
1709828400000|2024-03-07 16:20:00|10579|10577.5|10579.5|10578|10580|10578.5|10579|10577.5|1646
1709828700000|2024-03-07 16:25:00|10580|10578.5|10582.5|10581|10583|10581.5|10580|10578.5|6099
1709829000000|2024-03-07 16:30:00|10582|10580.5|10581.5|10580|10582.5|10581|10581.5|10580|3589
1709829300000|2024-03-07 16:35:00|10582|10580.5|10581.5|10580|10582|10580.5|10581|10579.5|2354
1709829600000|2024-03-07 16:40:00|10581|10579.5|10582|10580.5|10582|10580.5|10581|10579.5|865
1709829900000|2024-03-07 16:45:00|10581.5|10580|10581.5|10580|10582|10580.5|10581.5|10580|1184
1709830200000|2024-03-07 16:50:00|10581|10579.5|10581.5|10580|10581.5|10580|10581|10579.5|342
1709830500000|2024-03-07 16:55:00|10581|10579.5|10580|10578.5|10581|10579.5|10580|10578.5|684
1709830800000|2024-03-07 17:00:00|10579.5|10578|10580|10578.5|10580|10578.5|10579.5|10578|2423
1709831100000|2024-03-07 17:05:00|10580.5|10579|10580.5|10579|10580.5|10579|10580|10578.5|968
1709831400000|2024-03-07 17:10:00|10580|10578.5|10580.5|10579|10581|10579.5|10579.5|10578|7803
1709831700000|2024-03-07 17:15:00|10581|10579.5|10580.5|10579|10581|10579.5|10580.5|10579|829
1709832000000|2024-03-07 17:20:00|10581|10579.5|10581|10579.5|10581.5|10580|10581|10579.5|888
1709832300000|2024-03-07 17:25:00|10581.5|10579|10579.5|10578|10581.5|10579.5|10579|10577.5|3325
1709832600000|2024-03-07 17:30:00|10580|10578.5|10580.5|10579|10580.5|10579|10580|10578.5|1295
1709832900000|2024-03-07 17:35:00|10581|10579.5|10581|10579.5|10581.5|10580|10581|10579.5|1300
1709833200000|2024-03-07 17:40:00|10580.5|10579|10581|10579.5|10581.5|10580|10580.5|10579|585
1709833500000|2024-03-07 17:45:00|||||||||83
1709833800000|2024-03-07 17:50:00|10580.5|10579|10580.5|10579|10581|10579|10580.5|10579|344
1709834100000|2024-03-07 17:55:00||10578.5||10579||10579||10578.5|2111
1709834400000|2024-03-07 18:00:00|10581|10579.5|10581|10579.5|10581|10579.5|10580.5|10579|977
1709834700000|2024-03-07 18:05:00|10581.5|10580|10582.5|10581|10582.5|10581|10581.5|10580|4152
1709835000000|2024-03-07 18:10:00|10582|10580.5|10582|10580.5|10582|10580.5|10581.5|10580|295
1709835300000|2024-03-07 18:15:00|||||||||707
1709835600000|2024-03-07 18:20:00|10582.5|10581|10582.5|10581|10582.5|10581|10582.5|10580.5|126
1709835900000|2024-03-07 18:25:00|10582|10580.5|10582|10580.5|10582|10580.5|10582|10580.5|431
1709836200000|2024-03-07 18:30:00|10582.5|10581|10582.5|10581|10582.5|10581|10582.5|10581|80
1709836500000|2024-03-07 18:35:00|10582|10580.5|10582|10580.5|10582.5|10581|10582|10580.5|169
1709836800000|2024-03-07 18:40:00|10581.5|10580|10581.5|10580|10581.5|10580|10581.5|10580|121
1709837400000|2024-03-07 18:50:00|10581|10579.5|10581|10579.5|10581|10579.5|10581|10579.5|259
1709837700000|2024-03-07 18:55:00|10580.5|10579|10581|10579.5|10581|10579.5|10580.5|10579|68
1709838300000|2024-03-07 19:05:00|10580.5|10579|10580.5|10579|10580.5|10579.5|10580.5|10579|13
1709838600000|2024-03-07 19:10:00|10581|10579.5|10581|10579.5|10581|10579.5|10581|10579.5|89
1709838900000|2024-03-07 19:15:00|||||||||108
1709839500000|2024-03-07 19:25:00|10581.5|10580|10581.5|10580|10581.5|10580|10581.5|10580|91
1709839800000|2024-03-07 19:30:00|||||||||50
1709840400000|2024-03-07 19:40:00|10582|10580.5|10583|10581.5|10583|10581.5|10582|10580.5|1428
1709840700000|2024-03-07 19:45:00|||||||||9
1709841000000|2024-03-07 19:50:00|10582.5|10581|10583|10581.5|10583|10581.5|10582.5|10581|382
1709841300000|2024-03-07 19:55:00|10582.5|10581|10582.5|10581|10583|10581.5|10582.5|10581|97
1709841600000|2024-03-07 20:00:00|10583|10581.5|10583|10581.5|10583|10581.5|10583|10581.5|24
1709841900000|2024-03-07 20:05:00|10582.5|10581|10583|10581|10583|10581.5|10582.5|10581|166
1709842200000|2024-03-07 20:10:00||10581.5||10581.5||10581.5||10581.5|0
1709842500000|2024-03-07 20:15:00|10583.5|10582|10583|10581.5|10583.5|10582|10583|10581.5|126
1709842800000|2024-03-07 20:20:00|10583.5|10582|10583.5|10582|10583.5|10582|10583|10581.5|389
1709843100000|2024-03-07 20:25:00|10583|10581.5|10583|10581.5|10583|10581.5|10583|10581.5|400
1709843400000|2024-03-07 20:30:00|10582.5|10581|10583|10581.5|10583|10581.5|10582.5|10581|306
1709843700000|2024-03-07 20:35:00|10583.5|10582|10583.5|10581.5|10583.5|10582|10583|10581.5|367
1709844000000|2024-03-07 20:40:00|10583|10582|10583|10581.5|10583.5|10582|10583|10581.5|44
1709844300000|2024-03-07 20:45:00|||||||||1
1709844600000|2024-03-07 20:50:00|10583.5|10582|10583|10581.5|10583.5|10582|10583|10581.5|159
1709844900000|2024-03-07 20:55:00|||||||||245
1709856900000|2024-03-08 00:15:00|10585|10583|10584|10582.5|10585|10583|10584|10582.5|352
1709857200000|2024-03-08 00:20:00|10583.5|10582|10583.5|10582|10584|10582|10583|10581.5|280
1709857500000|2024-03-08 00:25:00|10583|10581.5|10583|10581.5|10583.5|10581.5|10583|10581.5|11
1709857800000|2024-03-08 00:30:00|10583.5|10582|10584|10582.5|10584|10582.5|10583.5|10582|63
1709858100000|2024-03-08 00:35:00|10583.5|10582|10583|10581.5|10584|10582.5|10583|10581.5|38
1709858400000|2024-03-08 00:40:00|||||||||1
1709858700000|2024-03-08 00:45:00|10582.5|10581|10582|10580.5|10582.5|10581|10582|10580.5|239
1709859000000|2024-03-08 00:50:00|10582.5|10581|10582.5|10581|10582.5|10581|10582|10581|8
1709859600000|2024-03-08 01:00:00|||||||||10
1709859900000|2024-03-08 01:05:00|10582|10580.5|10582.5|10581|10582.5|10581|10582|10580.5|17
1709860200000|2024-03-08 01:10:00|||||||||1
1709860500000|2024-03-08 01:15:00|||||||||1
1709861100000|2024-03-08 01:25:00|||||||||53
1709861400000|2024-03-08 01:30:00|10582|10580.5|10582|10580.5|10582|10580.5|10582|10580.5|24
1709861700000|2024-03-08 01:35:00|||||||||1
1709862000000|2024-03-08 01:40:00|||||||||126
1709862300000|2024-03-08 01:45:00|||||||||1
1709862600000|2024-03-08 01:50:00|||||||||1
1709862900000|2024-03-08 01:55:00|10581.5|10580|10581.5|10580|10581.5|10580|10581.5|10580|183
1709863200000|2024-03-08 02:00:00|||||||||265
1709863500000|2024-03-08 02:05:00|10582|10580.5|10582|10580.5|10582|10580.5|10582|10580.5|437
1709864100000|2024-03-08 02:15:00|10581.5|10580|10581.5|10580|10581.5|10580|10581.5|10580|31
1709864700000|2024-03-08 02:25:00|||||||||215
1709865900000|2024-03-08 02:45:00|10582|10580.5|10582|10580.5|10582|10580.5|10582|10580.5|514
1709866200000|2024-03-08 02:50:00|10581.5|10580|10581.5|10580|10581.5|10580|10581.5|10580|23
1709866500000|2024-03-08 02:55:00|10582|10580.5|10582|10580.5|10582|10580.5|10582|10580|103
1709868900000|2024-03-08 03:35:00|10582.5|10581|10582.5|10581|10582.5|10581|10582.5|10581|300
1709869200000|2024-03-08 03:40:00|10582|10580.5|10582|10580.5|10582|10580.5|10582|10580.5|108
1709870100000|2024-03-08 03:55:00|||||||||1
1709870700000|2024-03-08 04:05:00|10582.5|10581|10582|10580.5|10582.5|10581|10582|10580.5|31
1709871600000|2024-03-08 04:20:00|10582.5|10581|10582.5|10581|10582.5|10581|10582.5|10581|54
1709871900000|2024-03-08 04:25:00|||||||||93
1709872200000|2024-03-08 04:30:00|10582|10580.5|10582.5|10581|10582.5|10581|10582|10580.5|36
1709872500000|2024-03-08 04:35:00|||||||||1
1709872800000|2024-03-08 04:40:00|||||||||4
1709873100000|2024-03-08 04:45:00|10583|10581.5|10583|10581.5|10583|10581.5|10583|10581.5|7
1709873700000|2024-03-08 04:55:00|||||||||14
1709874000000|2024-03-08 05:00:00|10583.5|10582|10583.5|10582|10583.5|10582|10583|10581.5|54
1709875200000|2024-03-08 05:20:00|10584|10582.5|10584|10582.5|10584|10582.5|10584|10582.5|2
1709875800000|2024-03-08 05:30:00|||||||||329
1709876700000|2024-03-08 05:45:00|10583.5|10582|10583.5|10582|10583.5|10582|10583.5|10582|17
1709877000000|2024-03-08 05:50:00|10584|10582.5|10584|10582|10584|10582.5|10583.5|10582|138
1709877300000|2024-03-08 05:55:00||10582.5||10582.5||10582.5||10582.5|1
1709877600000|2024-03-08 06:00:00|10583.5|10582|10583.5|10582|10583.5|10582|10583.5|10582|153
1709877900000|2024-03-08 06:05:00|10583|10581.5|10583|10581.5|10583|10581.5|10583|10581.5|23
1709878200000|2024-03-08 06:10:00|10583.5|10582|10584|10582.5|10584|10582.5|10583.5|10582|97
1709878500000|2024-03-08 06:15:00|||||||||2
1709879400000|2024-03-08 06:30:00|10584.5|10583|10584.5|10583|10584.5|10583|10584.5|10583|364
1709879700000|2024-03-08 06:35:00|||||||||63
1709880000000|2024-03-08 06:40:00|||||||||138
1709880300000|2024-03-08 06:45:00|10585|10583.5|10584|10582.5|10585|10583.5|10584|10582.5|246
1709880600000|2024-03-08 06:50:00|10584.5|10583|10584|10582.5|10584.5|10583|10584|10582.5|794
1709880900000|2024-03-08 06:55:00|10583.5|10582|10583.5|10582|10583.5|10582|10583.5|10582|187
1709881200000|2024-03-08 07:00:00|10584|10582.5|10583|10581.5|10584.5|10583|10582.5|10581|1511
1709881500000|2024-03-08 07:05:00|10583.5|10582|10583|10581.5|10583.5|10582|10583|10581.5|1239
1709881800000|2024-03-08 07:10:00|10583.5|10582|10583.5|10582|10583.5|10582|10583|10581.5|1349
1709882100000|2024-03-08 07:15:00|10583|10581.5|10583|10581.5|10583.5|10582|10583|10581.5|922
1709882400000|2024-03-08 07:20:00|10583.5|10582|10584.5|10583|10585|10583.5|10583|10581.5|4156
1709882700000|2024-03-08 07:25:00|10585|10583.5|10586|10584.5|10587|10585.5|10585|10583|7230
1709883000000|2024-03-08 07:30:00|10586.5|10585|10585.5|10584|10586.5|10585|10585|10583.5|5071
1709883300000|2024-03-08 07:35:00|10586|10584.5|10588|10586.5|10588|10586.5|10585.5|10584|3145
1709883600000|2024-03-08 07:40:00|10587.5|10586|10588|10586.5|10588.5|10587|10587.5|10586|4189
1709883900000|2024-03-08 07:45:00|10587.5|10586|10587|10585.5|10588|10586.5|10587|10585.5|2418
1709884200000|2024-03-08 07:50:00|10587.5|10586|10587|10585.5|10587.5|10586|10586.5|10585|1691
1709884500000|2024-03-08 07:55:00|10586.5|10585|10587.5|10586|10587.5|10586|10586.5|10585|1866
1709884800000|2024-03-08 08:00:00|10587|10585.5|10587|10585.5|10588|10586.5|10587|10585.5|4064
1709885100000|2024-03-08 08:05:00|10586.5|10585|10586.5|10585|10587|10585.5|10585.5|10584|5849
1709885400000|2024-03-08 08:10:00|10587|10585.5|10589|10587.5|10589|10587.5|10586.5|10585.5|6054
1709885700000|2024-03-08 08:15:00|10588.5|10587|10587.5|10586|10588.5|10587|10587|10585.5|4564
1709886000000|2024-03-08 08:20:00|10587|10585.5|10586.5|10585|10587.5|10586|10586|10584.5|5624
1709886300000|2024-03-08 08:25:00|10587|10585.5|10588|10586.5|10588|10586.5|10586.5|10585|2182
1709886600000|2024-03-08 08:30:00|10587.5|10586|10586|10584.5|10587.5|10586|10585.5|10584|2511
1709886900000|2024-03-08 08:35:00|10586.5|10585|10586.5|10585|10587|10585.5|10586.5|10585|8061
1709887200000|2024-03-08 08:40:00|10587|10585.5|10587.5|10586|10587.5|10586|10586.5|10585|4659
1709887500000|2024-03-08 08:45:00|10588|10586.5|10588.5|10587|10588.5|10587|10587.5|10586|5736
1709887800000|2024-03-08 08:50:00|10588|10586.5|10588|10586.5|10588.5|10587|10587.5|10586|7767
1709888100000|2024-03-08 08:55:00|10588.5|10586|10589.5|10588|10589.5|10588|10588.5|10586|6173
1709888400000|2024-03-08 09:00:00|10589|10587.5|10589.5|10588|10589.5|10588|10589|10587.5|3421
1709888700000|2024-03-08 09:05:00|10589|10587.5|10589.5|10588|10590|10588.5|10589|10587.5|2986
1709889000000|2024-03-08 09:10:00|10589|10587.5|10589.5|10588|10589.5|10588|10589|10587.5|1777
1709889300000|2024-03-08 09:15:00|10589|10587.5|10590|10588.5|10591|10589.5|10589|10587.5|6305
1709889600000|2024-03-08 09:20:00|10589.5|10588|10589.5|10588|10590.5|10589|10589.5|10588|3544
1709889900000|2024-03-08 09:25:00|10590|10588.5|10590|10588.5|10590|10588.5|10589.5|10588|4420
1709890200000|2024-03-08 09:30:00|10590.5|10589|10591|10589.5|10592|10590.5|10590|10588.5|5229
1709890500000|2024-03-08 09:35:00|10591.5|10590|10590.5|10589|10591.5|10590|10590.5|10589|2855
1709890800000|2024-03-08 09:40:00|10591|10589.5|10591.5|10590|10591.5|10590|10590.5|10589|2819
1709891100000|2024-03-08 09:45:00|10592|10590.5|10591|10589.5|10592|10590.5|10590.5|10589|9240
1709891400000|2024-03-08 09:50:00|10590.5|10589|10591|10589.5|10591|10589.5|10590.5|10589|6115
1709891700000|2024-03-08 09:55:00|10591.5|10590|10591|10589.5|10591.5|10590|10591|10589.5|2254
1709892000000|2024-03-08 10:00:00|10590.5|10589|10591|10589.5|10591.5|10590|10590.5|10589|5835
1709892300000|2024-03-08 10:05:00|10591.5|10590|10591|10589.5|10591.5|10590|10590.5|10589|2924
1709892600000|2024-03-08 10:10:00|10591.5|10590|10591|10589.5|10591.5|10590|10591|10589.5|7359
1709892900000|2024-03-08 10:15:00|10591.5|10590|10592|10590.5|10592|10590.5|10591.5|10590|3875
1709893200000|2024-03-08 10:20:00|10591.5|10590|10591|10589.5|10591.5|10590|10591|10589.5|3036
1709893500000|2024-03-08 10:25:00|10591.5|10590|10592|10590.5|10592|10590.5|10591.5|10589.5|1208
1709893800000|2024-03-08 10:30:00|10591.5|10590|10591.5|10590|10592|10590.5|10591.5|10590|6579
1709894100000|2024-03-08 10:35:00|10592|10590.5|10591.5|10590|10592|10590.5|10591|10589.5|6295
1709894400000|2024-03-08 10:40:00|10591|10589.5|10591|10589.5|10591|10589.5|10590.5|10589|1910
1709894700000|2024-03-08 10:45:00|||||||||916
1709895000000|2024-03-08 10:50:00|10591.5|10590|10591.5|10590|10591.5|10590|10591|10589.5|6872
1709895300000|2024-03-08 10:55:00|10592|10590.5|10591.5|10590|10592|10590.5|10591|10589.5|2630
1709895600000|2024-03-08 11:00:00|10592|10590.5|10592.5|10591|10592.5|10591|10591.5|10590|2237
1709895900000|2024-03-08 11:05:00|10592|10590.5|10591.5|10590|10592|10590.5|10591|10589.5|7455
1709896200000|2024-03-08 11:10:00|10592|10590.5|10591.5|10590|10592|10590.5|10591.5|10590|1624
1709896500000|2024-03-08 11:15:00|10591|10589.5|10591.5|10590|10591.5|10590|10591|10589.5|6574
1709896800000|2024-03-08 11:20:00|10591|10589.5|10590.5|10589|10591|10589.5|10590.5|10589|2259
1709897100000|2024-03-08 11:25:00|10591|10589.5|10591|10589.5|10591.5|10590|10591|10589.5|1592
1709897400000|2024-03-08 11:30:00|10591.5|10590|10591.5|10590|10591.5|10590|10591|10589.5|2140
1709897700000|2024-03-08 11:35:00|10592|10590.5|10591.5|10590|10592|10590.5|10591|10589.5|4952
1709898000000|2024-03-08 11:40:00|10591|10589.5|10590.5|10589|10591|10589.5|10590.5|10589|3233
1709898300000|2024-03-08 11:45:00|||||||||592
1709898600000|2024-03-08 11:50:00|10590|10588.5|10591|10589.5|10591.5|10590|10590|10588.5|2650
1709898900000|2024-03-08 11:55:00|10591.5|10590|10591.5|10590|10591.5|10590|10591|10589.5|2284
1709899200000|2024-03-08 12:00:00|10591|10589.5|10591|10589.5|10591|10589.5|10591|10589.5|1460
1709899500000|2024-03-08 12:05:00|10590.5|10589|10590.5|10589|10590.5|10589|10590.5|10589|1474
1709899800000|2024-03-08 12:10:00|10591|10589.5|10590.5|10589|10591|10589.5|10590.5|10589|3617
1709900100000|2024-03-08 12:15:00|10590|10588.5|10590.5|10589|10590.5|10589|10590|10588.5|2010
1709900400000|2024-03-08 12:20:00|10591|10589.5|10591|10589.5|10591.5|10590|10591|10589.5|1865
1709900700000|2024-03-08 12:25:00|10591.5|10590|10591|10589.5|10591.5|10590|10591|10589.5|3855
1709901000000|2024-03-08 12:30:00|10590.5|10589|10590.5|10589|10590.5|10589|10590.5|10589|3504
1709901300000|2024-03-08 12:35:00|10591|10589.5|10591|10589.5|10591.5|10590|10590.5|10589|1170
1709901600000|2024-03-08 12:40:00|10590.5|10589|10591|10589.5|10591.5|10590|10590.5|10589|916
1709901900000|2024-03-08 12:45:00|10591.5|10590|10592|10590.5|10592|10590.5|10591|10589.5|2639
1709902200000|2024-03-08 12:50:00|10591.5|10590|10591.5|10590|10591.5|10590|10591.5|10590|463
1709902500000|2024-03-08 12:55:00|10591|10589.5|10591.5|10590|10591.5|10590|10591|10589.5|1989
1709902800000|2024-03-08 13:00:00|10592|10590.5|10591|10589.5|10592|10590.5|10591|10589.5|2696
1709903100000|2024-03-08 13:05:00|10591.5|10590|10591.5|10590|10591.5|10590|10591|10589.5|5407
1709903400000|2024-03-08 13:10:00|10591|10589.5|10591|10589.5|10591.5|10590|10590.5|10589|2924
1709903700000|2024-03-08 13:15:00|10591.5|10590|10591|10589.5|10591.5|10590|10590.5|10589|2397
1709904000000|2024-03-08 13:20:00|10590.5|10589|10591.5|10590|10592|10590.5|10590.5|10589|2363
1709904300000|2024-03-08 13:25:00|10592|10590.5|10591|10589|10592.5|10591|10590|10588.5|8156
1709904600000|2024-03-08 13:30:00|10589|10588.5|10596.5|10595|10599|10597.5|10585|10582.5|16229
1709904900000|2024-03-08 13:35:00|10596|10594.5|10599.5|10598|10600.5|10599|10596|10594.5|10548
1709905200000|2024-03-08 13:40:00|10599|10597.5|10600|10598.5|10602|10600.5|10599|10597.5|8937
1709905500000|2024-03-08 13:45:00|10600.5|10599|10597.5|10596|10600.5|10599|10597.5|10596|5924
1709905800000|2024-03-08 13:50:00|10597|10595.5|10597.5|10596|10597.5|10596|10596.5|10595|10235
1709906100000|2024-03-08 13:55:00|10598|10596.5|10595.5|10594|10598|10596.5|10595.5|10594|5190
1709906400000|2024-03-08 14:00:00|10596|10594.5|10596.5|10595|10596.5|10595|10595.5|10594|9010
1709906700000|2024-03-08 14:05:00|10596|10594.5|10595.5|10594|10596.5|10595|10595.5|10594|2639
1709907000000|2024-03-08 14:10:00|10595|10593.5|10595|10593.5|10597|10595.5|10595|10593.5|10243
1709907300000|2024-03-08 14:15:00|10594.5|10593|10596|10594.5|10596.5|10595|10594.5|10593|6555
1709907600000|2024-03-08 14:20:00|10595.5|10594|10596|10594.5|10596|10594.5|10595|10593.5|4288
1709907900000|2024-03-08 14:25:00|10595.5|10594|10596|10594.5|10596|10594.5|10595.5|10594|2824
1709908200000|2024-03-08 14:30:00|10595.5|10594|10596|10594.5|10596.5|10595|10595.5|10594|3325
1709908500000|2024-03-08 14:35:00|10595.5|10594|10596|10594.5|10596.5|10595|10594.5|10593|13047
1709908800000|2024-03-08 14:40:00|10596.5|10595|10597|10595.5|10597|10595.5|10596|10594.5|2015
1709909100000|2024-03-08 14:45:00|10596.5|10595|10596.5|10595|10597|10595.5|10596|10594.5|7326
1709909400000|2024-03-08 14:50:00|10596|10594.5|10596.5|10595|10596.5|10595|10596|10594.5|2927
1709909700000|2024-03-08 14:55:00|10596|10594.5|10596.5|10595|10596.5|10595|10596|10594.5|1800
1709910000000|2024-03-08 15:00:00|10597|10595.5|10598|10596.5|10598|10596.5|10596.5|10595|8053
1709910300000|2024-03-08 15:05:00|10597.5|10596|10597.5|10596|10598|10596.5|10597|10595.5|1584
1709910600000|2024-03-08 15:10:00|10597|10595.5|10597|10595.5|10598|10596.5|10597|10595.5|11191
1709910900000|2024-03-08 15:15:00|10596.5|10595|10596.5|10595|10597|10595.5|10596.5|10595|1034
1709911200000|2024-03-08 15:20:00|10597|10595.5|10595.5|10594|10597|10595.5|10595.5|10594|2618
1709911500000|2024-03-08 15:25:00|10596|10594.5|10596.5|10595|10596.5|10595|10595.5|10594|3223
1709911800000|2024-03-08 15:30:00|10597|10595.5|10596.5|10595|10597|10595.5|10596|10594.5|1455
1709912100000|2024-03-08 15:35:00|10596|10594.5|10596|10594.5|10596.5|10595|10596|10594.5|2553
1709912400000|2024-03-08 15:40:00|10596.5|10595|10595.5|10594|10596.5|10595|10595.5|10594|5900
1709912700000|2024-03-08 15:45:00|10596|10594.5|10595|10593.5|10596|10594.5|10594.5|10593|2613
1709913000000|2024-03-08 15:50:00|10594.5|10593|10594.5|10593|10595|10593.5|10594.5|10593|4798
1709913300000|2024-03-08 15:55:00|10595|10593.5|10595.5|10594|10595.5|10594|10595|10593.5|3617
1709913600000|2024-03-08 16:00:00|||||||||4242
1709913900000|2024-03-08 16:05:00|10595|10593.5|10595|10593.5|10595.5|10594|10595|10593.5|7851
1709914200000|2024-03-08 16:10:00|10594.5|10593|10594.5|10593|10595|10593.5|10594.5|10593|6408
1709914500000|2024-03-08 16:15:00|10595|10593.5|10595|10593.5|10595.5|10594|10594.5|10593|6539
1709914800000|2024-03-08 16:20:00|10595.5|10594|10594.5|10593|10595.5|10594|10594.5|10593|1897
1709915100000|2024-03-08 16:25:00|10595|10593.5|10595|10593.5|10595|10593.5|10594.5|10593|3294
1709915400000|2024-03-08 16:30:00|10595.5|10594|10596|10594.5|10596|10594.5|10595|10593.5|2397
1709915700000|2024-03-08 16:35:00|10596.5|10595|10595|10593.5|10596.5|10595|10595|10593.5|3126
1709916000000|2024-03-08 16:40:00|||||||||10304
1709916300000|2024-03-08 16:45:00|10594.5|10593|10594.5|10593|10594.5|10593|10594|10592.5|5228
1709916600000|2024-03-08 16:50:00|10595|10593.5|10594.5|10593|10595|10593.5|10594.5|10593|4096
1709916900000|2024-03-08 16:55:00|10595|10593.5|10595|10593.5|10595|10593.5|10594.5|10593|1469
1709917200000|2024-03-08 17:00:00|10595.5|10594|10595.5|10594|10595.5|10594|10595|10593.5|1329
1709917500000|2024-03-08 17:05:00|10595|10593.5|10595|10593.5|10595.5|10593.5|10594.5|10593|858
1709917800000|2024-03-08 17:10:00|10594.5|10593|10595|10593.5|10595|10593.5|10594|10592.5|539
1709918100000|2024-03-08 17:15:00|10594.5|10593|10594.5|10593|10594.5|10593|10594|10592.5|640
1709918400000|2024-03-08 17:20:00|10594|10592.5|10594|10592.5|10594.5|10593|10594|10592.5|3600
1709918700000|2024-03-08 17:25:00|10594.5|10593|10595|10593.5|10595|10593.5|10594|10592.5|1093
1709919000000|2024-03-08 17:30:00|10594.5|10593|10594.5|10593|10594.5|10593|10594.5|10593|286
1709919300000|2024-03-08 17:35:00|10594|10592.5|10593.5|10592|10594|10592.5|10593.5|10592|926
1709919600000|2024-03-08 17:40:00|10594|10592.5|10593|10591.5|10594|10592.5|10593|10591.5|1306
1709919900000|2024-03-08 17:45:00|10593.5|10592|10593|10591.5|10593.5|10592|10592.5|10591|769
1709920200000|2024-03-08 17:50:00|10592.5|10591|10593|10591.5|10593.5|10592|10592.5|10591|842
1709920500000|2024-03-08 17:55:00|10593.5|10592|10594.5|10593|10594.5|10593|10593.5|10592|219
1709920800000|2024-03-08 18:00:00|10594|10592.5|10593.5|10592|10594|10592.5|10593.5|10592|170
1709921100000|2024-03-08 18:05:00|10594|10592.5|10594|10592.5|10594.5|10593|10594|10592|308
1709921400000|2024-03-08 18:10:00|10593.5|10592|10593.5|10592|10594|10592.5|10593.5|10592|44
1709921700000|2024-03-08 18:15:00|||||||||10
1709922000000|2024-03-08 18:20:00|10594|10592.5|10594|10592.5|10594|10592.5|10594|10592.5|112
1709922300000|2024-03-08 18:25:00|10594.5|10593|10594.5|10593|10594.5|10593|10594|10592.5|197
1709922600000|2024-03-08 18:30:00|10595|10593.5|10595.5|10594|10595.5|10594|10595|10593.5|561
1709923200000|2024-03-08 18:40:00|10595|10593.5|10595.5|10594|10595.5|10594|10595|10593.5|307
1709923500000|2024-03-08 18:45:00|10595|10593.5|10595|10593.5|10595.5|10594|10595|10593.5|256
1709923800000|2024-03-08 18:50:00|10595.5|10594|10595|10593.5|10595.5|10594|10595|10593.5|187
1709924100000|2024-03-08 18:55:00|10594.5|10593|10594.5|10593|10595|10593.5|10594.5|10593|362
1709924400000|2024-03-08 19:00:00|10595|10592.5|10593.5|10592|10595|10593|10593.5|10592|450
1709924700000|2024-03-08 19:05:00|10593|10591.5|10593.5|10592|10593.5|10592|10593|10591.5|196
1709925000000|2024-03-08 19:10:00|10593|10591.5|10593.5|10592|10593.5|10592|10593|10591.5|196
1709925300000|2024-03-08 19:15:00|10593|10591.5|10593|10591.5|10593.5|10592|10593|10591.5|210
1709925600000|2024-03-08 19:20:00|10593.5|10592|10593.5|10592|10593.5|10592|10593|10591.5|193
1709925900000|2024-03-08 19:25:00|||||||||1
1709926200000|2024-03-08 19:30:00|10594|10592.5|10593.5|10592|10594|10592.5|10593.5|10592|67
1709926800000|2024-03-08 19:40:00|||||||||1
1709927100000|2024-03-08 19:45:00|10594|10592.5|10594|10592.5|10594|10592.5|10594|10592.5|113
1709927400000|2024-03-08 19:50:00|||||||||6
1709927700000|2024-03-08 19:55:00|10593.5|10592|10593.5|10592|10594|10592.5|10593.5|10592|423
1709928000000|2024-03-08 20:00:00|10594|10592.5|10593.5|10592|10594|10592.5|10593.5|10592|167
1709928600000|2024-03-08 20:10:00|10594|10592.5|10594|10592.5|10594|10592.5|10593.5|10592|76
1709929200000|2024-03-08 20:20:00|10593.5|10592|10593.5|10592|10594|10592.5|10593.5|10592|39
1709929500000|2024-03-08 20:25:00|10594|10592.5|10593.5|10592|10594|10592.5|10593.5|10592|267
1709929800000|2024-03-08 20:30:00|10594|10592.5|10593.5|10592|10594|10592.5|10593.5|10592|614
1709930100000|2024-03-08 20:35:00|10594|10592.5|10594|10592.5|10594|10592.5|10593.5|10592|144
1709930400000|2024-03-08 20:40:00|||||||||1
1709930700000|2024-03-08 20:45:00|10594.5|10593|10594|10592.5|10594.5|10593|10594|10592.5|251
1709931000000|2024-03-08 20:50:00|10594.5|10593|10594.5|10593|10594.5|10593|10594|10592.5|273
1709931300000|2024-03-08 20:55:00|||||||||799
1710116100000|2024-03-11 00:15:00|10595.5|10593.5|10595|10593.5|10596|10594.5|10594.5|10593|673
1710116400000|2024-03-11 00:20:00|10595.5|10594|10596|10594.5|10596.5|10594.5|10595.5|10594|127
1710116700000|2024-03-11 00:25:00|10596.5|10595|10597|10595.5|10597|10595.5|10596|10595|248
1710117000000|2024-03-11 00:30:00|10596.5|10595|10596|10594.5|10597|10595.5|10596|10594.5|144
1710117300000|2024-03-11 00:35:00|10596.5|10595|10596|10594.5|10596.5|10595|10596|10594.5|60
1710117600000|2024-03-11 00:40:00|10596.5|10595|10596.5|10595|10596.5|10595|10596.5|10595|49
1710117900000|2024-03-11 00:45:00|10596|10594.5|10596|10594.5|10596.5|10595|10596|10594.5|52
1710118500000|2024-03-11 00:55:00|||||||||1
1710118800000|2024-03-11 01:00:00|10596.5|10595|10597|10595.5|10597|10595.5|10596.5|10595|137
1710119100000|2024-03-11 01:05:00|10596.5|10595|10596.5|10595|10597|10595.5|10596.5|10594.5|195
1710119400000|2024-03-11 01:10:00|10597|10595.5|10596.5|10595|10597|10595.5|10596.5|10595|71
1710119700000|2024-03-11 01:15:00|10597|10594.5|10596.5|10595|10597|10595|10596.5|10594.5|82
1710120300000|2024-03-11 01:25:00|||||||||3
1710120600000|2024-03-11 01:30:00|||||||||3
1710120900000|2024-03-11 01:35:00|10597|10595.5|10597|10595.5|10597|10595.5|10596.5|10595|48
1710121200000|2024-03-11 01:40:00|10596.5|10595|10596.5|10595|10596.5|10595.5|10596.5|10595|0
1710121500000|2024-03-11 01:45:00|10596|10594.5|10596.5|10595|10596.5|10595|10596|10594.5|3
1710121800000|2024-03-11 01:50:00|||||||||1
1710122100000|2024-03-11 01:55:00|10596|10594.5|10596|10594.5|10596|10594.5|10596|10594.5|1
1710122400000|2024-03-11 02:00:00|||||||||2
1710122700000|2024-03-11 02:05:00|||||||||69
1710123000000|2024-03-11 02:10:00|10595.5|10594|10595.5|10594|10595.5|10594|10595.5|10594|5
1710123300000|2024-03-11 02:15:00|10596|10594.5|10595.5|10594|10596|10594.5|10595.5|10594|76
1710123600000|2024-03-11 02:20:00|10596|10594.5|10596|10594.5|10596|10594.5|10596|10594.5|12
1710124500000|2024-03-11 02:35:00|10595.5|10594|10596|10594.5|10596|10594.5|10595.5|10594|32
1710125100000|2024-03-11 02:45:00|||||||||1
1710125400000|2024-03-11 02:50:00|||||||||2
1710125700000|2024-03-11 02:55:00|10595.5|10594|10595.5|10594|10595.5|10594.5|10595.5|10594|22
1710126000000|2024-03-11 03:00:00|10596|10594.5|10596|10594.5|10596|10594.5|10596|10594.5|26
1710126300000|2024-03-11 03:05:00|||||||||7
1710126600000|2024-03-11 03:10:00|10595.5|10594|10595.5|10594|10596|10594|10595.5|10594|17
1710126900000|2024-03-11 03:15:00|10596|10594.5|10595.5|10594|10596|10594.5|10595.5|10594|20
1710127200000|2024-03-11 03:20:00|||||||||9
1710127800000|2024-03-11 03:30:00|||||||||1
1710128400000|2024-03-11 03:40:00|||||||||20
1710128700000|2024-03-11 03:45:00|10596|10594.5|10595.5|10594|10596|10594.5|10595.5|10594|31
1710129300000|2024-03-11 03:55:00|10596|10594.5|10596|10594.5|10596|10594.5|10596|10594.5|22
1710129600000|2024-03-11 04:00:00|10595.5|10594|10595.5|10594|10596|10594.5|10595.5|10594|37
1710129900000|2024-03-11 04:05:00|10596||10595.5||10596||10595.5||24
1710130200000|2024-03-11 04:10:00|||||||||23
1710130500000|2024-03-11 04:15:00|10596||10595.5||10596||10595.5||1
1710131100000|2024-03-11 04:25:00|||||||||2
1710131700000|2024-03-11 04:35:00|10596|10594.5|10596|10594.5|10596|10594.5|10596|10594.5|23
1710132300000|2024-03-11 04:45:00|10595.5|10594|10596|10594|10596|10594.5|10595.5|10594|22
1710132600000|2024-03-11 04:50:00|10595.5|10594.5|10596|10594.5|10596|10594.5|10595.5|10594|13
1710132900000|2024-03-11 04:55:00|10595.5|10594|10595.5|10594|10595.5|10594|10595.5|10594|0
1710133500000|2024-03-11 05:05:00|10596|10594.5|10596|10594.5|10596|10594.5|10595.5|10594.5|25
1710134400000|2024-03-11 05:20:00|||||||||1
1710135000000|2024-03-11 05:30:00|10595.5|10594|10596|10594|10596|10594|10595.5|10594|48
1710135300000|2024-03-11 05:35:00|10595.5|10594.5|10595.5|10594|10595.5|10594.5|10595.5|10594|10
1710135600000|2024-03-11 05:40:00|||||||||100
1710135900000|2024-03-11 05:45:00|10595|10593.5|10595.5|10594|10595.5|10594|10595|10593.5|63
1710136800000|2024-03-11 06:00:00|||||||||41
1710137400000|2024-03-11 06:10:00|||||||||3
1710138300000|2024-03-11 06:25:00|10595|10593.5|10595|10593.5|10595|10593.5|10595|10593.5|3
1710138600000|2024-03-11 06:30:00|10595.5|10594|10595|10593.5|10595.5|10594|10595|10593.5|118
1710138900000|2024-03-11 06:35:00|10595.5|10594|10595.5|10594|10595.5|10594|10595.5|10594|58
1710139200000|2024-03-11 06:40:00|10595|10593.5|10595|10593.5|10595|10593.5|10595|10593.5|33
1710139500000|2024-03-11 06:45:00|||||||||1
1710140100000|2024-03-11 06:55:00|10595.5|10594|10595|10593.5|10595.5|10594|10595|10593.5|185
1710140400000|2024-03-11 07:00:00|10594.5|10593|10594.5|10593|10595.5|10594|10594.5|10593|1773
1710140700000|2024-03-11 07:05:00|||||||||366
1710141000000|2024-03-11 07:10:00|10594|10592.5|10593.5|10592|10594|10592.5|10593.5|10592|1099
1710141300000|2024-03-11 07:15:00|10594|10592.5|10593.5|10592|10594|10592.5|10593.5|10592|2776
1710141600000|2024-03-11 07:20:00|10593|10591.5|10593|10591.5|10593|10591.5|10593|10591.5|545
1710141900000|2024-03-11 07:25:00|10593.5|10592|10593|10591.5|10593.5|10592|10593|10591.5|728
1710142200000|2024-03-11 07:30:00|10593.5|10592|10593|10591.5|10593.5|10592|10593|10591.5|761
1710142500000|2024-03-11 07:35:00|10593.5|10592|10593|10591.5|10593.5|10592|10593|10591.5|1920
1710142800000|2024-03-11 07:40:00|10593.5|10592|10594|10592.5|10594|10592.5|10593|10592|1168
1710143100000|2024-03-11 07:45:00|10593.5|10592|10594.5|10593|10595|10593.5|10593.5|10592|1920
1710143400000|2024-03-11 07:50:00|10595|10593.5|10594.5|10593|10595|10593.5|10594.5|10593|1123
1710143700000|2024-03-11 07:55:00|10595|10593.5|10595|10593.5|10595|10593.5|10594.5|10593|3328
1710144000000|2024-03-11 08:00:00|10595.5|10594|10596|10594.5|10596.5|10595|10595.5|10594|3099
1710144300000|2024-03-11 08:05:00|10595.5|10594|10595|10593.5|10596|10594.5|10595|10593.5|1632
1710144600000|2024-03-11 08:10:00|10594.5|10593|10594|10592.5|10595|10593.5|10594|10592.5|4135
1710144900000|2024-03-11 08:15:00|10594.5|10593|10593.5|10592|10595|10593.5|10593.5|10592|3007
1710145200000|2024-03-11 08:20:00|10593|10591.5|10593.5|10592|10593.5|10592|10593|10591.5|1977
1710145500000|2024-03-11 08:25:00|10593|10591.5|10593|10591.5|10593|10591.5|10592.5|10591|1917
1710145800000|2024-03-11 08:30:00|10592.5|10591|10592|10590.5|10592.5|10591|10592|10590.5|485
1710146100000|2024-03-11 08:35:00|10592.5|10591|10592.5|10591|10592.5|10591|10592|10590.5|2091
1710146400000|2024-03-11 08:40:00|10592|10590.5|10592.5|10591|10592.5|10591|10592|10590.5|737
1710146700000|2024-03-11 08:45:00|10592|10590.5|10591.5|10590|10592|10590.5|10591.5|10590|1039
1710147000000|2024-03-11 08:50:00|10592|10590.5|10592|10590.5|10592.5|10591|10591.5|10590|2698
1710147300000|2024-03-11 08:55:00|10591.5|10590|10591.5|10590|10591.5|10590|10591|10589.5|2421
1710147600000|2024-03-11 09:00:00|10592|10590.5|10591.5|10590|10592|10590.5|10591|10589.5|2101
1710147900000|2024-03-11 09:05:00|10592|10590.5|10592|10590.5|10592|10590.5|10592|10590.5|1346
1710148200000|2024-03-11 09:10:00|10592.5|10591|10592|10590.5|10592.5|10591|10592|10590.5|2604
1710148500000|2024-03-11 09:15:00|||||||||2568
1710148800000|2024-03-11 09:20:00|10591.5|10590|10592|10590.5|10592|10590.5|10591.5|10590|1863
1710149100000|2024-03-11 09:25:00|10591.5|10590|10591.5|10590|10591.5|10590|10591.5|10590|2713
1710149400000|2024-03-11 09:30:00|10592|10590.5|10592.5|10591|10592.5|10591|10591.5|10590|1121
1710149700000|2024-03-11 09:35:00|10593|10591.5|10592.5|10591|10593|10591.5|10592.5|10591|535
1710150000000|2024-03-11 09:40:00|||||||||1128
1710150300000|2024-03-11 09:45:00|10593|10591.5|10594|10592.5|10594|10592.5|10593|10591.5|359
1710150600000|2024-03-11 09:50:00|10594.5|10593|10594.5|10593|10594.5|10593|10594|10592.5|3399
1710150900000|2024-03-11 09:55:00|10594|10592.5|10594|10592.5|10594.5|10593|10593.5|10592|4255
1710151200000|2024-03-11 10:00:00|10594.5|10593|10594.5|10593|10594.5|10593|10594.5|10593|1719
1710151500000|2024-03-11 10:05:00|10595|10593.5|10594.5|10593|10595|10593.5|10594.5|10593|3335
1710151800000|2024-03-11 10:10:00|10594|10592.5|10594|10592.5|10594|10592.5|10593.5|10592|2317
1710152100000|2024-03-11 10:15:00|10594.5|10593|10593.5|10592|10594.5|10593|10593.5|10592|2733
1710152400000|2024-03-11 10:20:00|10593|10591.5|10592.5|10591|10593|10591.5|10592.5|10591|1393
1710152700000|2024-03-11 10:25:00|10593|10591.5|10593|10591.5|10593|10591.5|10593|10591.5|234
1710153000000|2024-03-11 10:30:00|10592.5|10591|10592.5|10590.5|10593|10591.5|10592|10590.5|1519
1710153300000|2024-03-11 10:35:00|10592|10591|10592.5|10591|10592.5|10591|10592|10590.5|2153
1710153600000|2024-03-11 10:40:00|10592|10590.5|10592|10590.5|10592|10591|10591.5|10590|4537
1710153900000|2024-03-11 10:45:00|10591.5|10590|10592|10590.5|10592|10590.5|10591.5|10590|912
1710154200000|2024-03-11 10:50:00|10591.5|10590|10591.5|10590|10591.5|10590|10591.5|10590|516
1710154500000|2024-03-11 10:55:00|10592|10590.5|10591.5|10590|10592|10590.5|10591.5|10590|1576
1710154800000|2024-03-11 11:00:00|10592|10590.5|10592|10590.5|10592|10590.5|10592|10590.5|702
1710155100000|2024-03-11 11:05:00|10592.5|10591|10592|10590.5|10592.5|10591|10592|10590.5|1010
1710155400000|2024-03-11 11:10:00|10592.5|10591|10593.5|10592|10593.5|10592|10592.5|10591|2173
1710155700000|2024-03-11 11:15:00|10593|10591.5|10593|10591.5|10593|10591.5|10593|10591.5|416
1710156000000|2024-03-11 11:20:00|10593.5|10592|10593|10591.5|10593.5|10592|10593|10591.5|5485
1710156300000|2024-03-11 11:25:00|10592.5|10591|10592.5|10591|10592.5|10591|10592.5|10591|943
1710156600000|2024-03-11 11:30:00|10593|10591.5|10592.5|10591|10593|10591.5|10592.5|10591|2436
1710156900000|2024-03-11 11:35:00|10593|10591.5|10592.5|10591|10593|10591.5|10592.5|10591|3600
1710157200000|2024-03-11 11:40:00|10593|10591.5|10592.5|10591|10593|10591.5|10592.5|10591|1066
1710157500000|2024-03-11 11:45:00|10593|10591.5|10593|10591.5|10593|10591.5|10592.5|10591|2201
1710157800000|2024-03-11 11:50:00|10593.5|10592|10593.5|10592|10593.5|10592|10593.5|10592|927
1710158100000|2024-03-11 11:55:00|10593|10591.5|10593|10591.5|10593|10591.5|10592.5|10591|807
1710158400000|2024-03-11 12:00:00|10592.5|10591|10593|10591.5|10593.5|10592|10592.5|10591|1479
1710158700000|2024-03-11 12:05:00|10593.5|10592|10593.5|10591.5|10593.5|10592|10593|10591.5|1281
1710159000000|2024-03-11 12:10:00|10593|10592|10593|10591.5|10593.5|10592|10593|10591.5|2131
1710159300000|2024-03-11 12:15:00|10592.5|10591|10591.5|10590|10592.5|10591|10591.5|10590|315
1710159600000|2024-03-11 12:20:00|10591|10589.5|10590.5|10589|10591|10589.5|10590|10588.5|2271
1710159900000|2024-03-11 12:25:00|10590|10588.5|10590.5|10589|10590.5|10589|10589.5|10588|1434
1710160200000|2024-03-11 12:30:00|10590|10588.5|10590|10588.5|10590.5|10589|10590|10588.5|1350
1710160500000|2024-03-11 12:35:00|10589.5|10588|10589|10587.5|10590|10588.5|10589|10587.5|4400
1710160800000|2024-03-11 12:40:00|10589.5|10588|10589|10587.5|10589.5|10588|10589|10587.5|994
1710161100000|2024-03-11 12:45:00|||||||||1652
1710161400000|2024-03-11 12:50:00|10589.5|10588|10590|10588.5|10590|10588.5|10589|10587.5|3985
1710161700000|2024-03-11 12:55:00|10590.5|10589|10589.5|10588|10590.5|10589|10589.5|10588|1273
1710162000000|2024-03-11 13:00:00|10590|10588.5|10589|10587.5|10590|10588.5|10589|10587.5|1143
1710162300000|2024-03-11 13:05:00|10589.5|10588|10589|10587.5|10589.5|10588|10589|10587.5|384
1710162600000|2024-03-11 13:10:00|10588.5|10587|10588.5|10587|10589|10587.5|10588.5|10587|2373
1710162900000|2024-03-11 13:15:00|10588|10586.5|10588|10586.5|10588.5|10587|10588|10586.5|1282
1710163200000|2024-03-11 13:20:00|10588.5|10587|10588|10586.5|10588.5|10587|10588|10586.5|612
1710163500000|2024-03-11 13:25:00|10587.5|10586|10587.5|10586|10587.5|10586|10587.5|10586|377
1710163800000|2024-03-11 13:30:00|10587|10585.5|10587|10585.5|10587.5|10586|10586.5|10585|3533
1710164100000|2024-03-11 13:35:00|10587.5|10586|10586.5|10585|10587.5|10586|10586.5|10585|1718
1710164400000|2024-03-11 13:40:00|10587|10585.5|10587.5|10586|10587.5|10586|10587|10585.5|2148
1710164700000|2024-03-11 13:45:00|10587|10585.5|10586.5|10585|10587|10585.5|10586.5|10585|1977
1710165000000|2024-03-11 13:50:00|10586|10584.5|10586.5|10585|10586.5|10585|10586|10584.5|1443
1710165300000|2024-03-11 13:55:00|10587|10585.5|10587|10585.5|10588|10586.5|10586.5|10585|4523
1710165600000|2024-03-11 14:00:00|10587.5|10586|10586|10584.5|10587.5|10586|10586|10584.5|1761
1710165900000|2024-03-11 14:05:00|10586.5|10585|10586|10584.5|10586.5|10585|10586|10584.5|1772
1710166200000|2024-03-11 14:10:00|10585.5|10584|10586|10584.5|10586.5|10585|10585.5|10584|1533
1710166500000|2024-03-11 14:15:00|10586.5|10585|10586|10584.5|10586.5|10585|10585.5|10584|1084
1710166800000|2024-03-11 14:20:00|10585.5|10584|10586|10584.5|10586|10584.5|10585.5|10584|8261
1710167100000|2024-03-11 14:25:00|10585.5|10584|10585|10583.5|10585.5|10584|10585|10583.5|1863
1710167400000|2024-03-11 14:30:00|10584.5|10583|10584.5|10583|10584.5|10583|10584.5|10583|1289
1710167700000|2024-03-11 14:35:00|10584|10582.5|10584.5|10583|10584.5|10583|10584|10582.5|1928
1710168000000|2024-03-11 14:40:00|10585|10583.5|10584.5|10583|10585|10583.5|10584.5|10583|2710
1710168300000|2024-03-11 14:45:00|10585|10583.5|10584.5|10583|10585|10583.5|10584|10582.5|3792
1710168600000|2024-03-11 14:50:00|10584|10582.5|10585|10583.5|10585|10583.5|10584|10582.5|1602
1710168900000|2024-03-11 14:55:00|10584.5|10583|10585.5|10584|10585.5|10584|10584.5|10583|2530
1710169200000|2024-03-11 15:00:00|10585|10583.5|10584.5|10583|10585.5|10584|10584|10582.5|6017
1710169500000|2024-03-11 15:05:00|10585|10583.5|10585|10583.5|10585|10583.5|10584.5|10583|4082
1710169800000|2024-03-11 15:10:00|10585.5|10584|10585.5|10584|10585.5|10584|10585|10583.5|3616
1710170100000|2024-03-11 15:15:00|10586|10584.5|10586|10584.5|10586|10584.5|10585.5|10584|9472
1710170400000|2024-03-11 15:20:00|10585.5|10584|10586.5|10585|10586.5|10585|10585.5|10584|3534
1710170700000|2024-03-11 15:25:00|10586|10584.5|10586|10584.5|10586.5|10585|10586|10584.5|2754
1710171000000|2024-03-11 15:30:00|10585.5|10584|10586|10584.5|10586|10584.5|10585.5|10584|1842
1710171300000|2024-03-11 15:35:00|10585.5|10584|10586.5|10585|10586.5|10585|10585.5|10584|3938
1710171600000|2024-03-11 15:40:00|10587|10585.5|10586.5|10585|10587|10585.5|10586.5|10585|1542
1710171900000|2024-03-11 15:45:00|10586|10584.5|10585.5|10584|10586.5|10585|10585.5|10584|4575
1710172200000|2024-03-11 15:50:00|10586|10584.5|10586|10584.5|10586|10584.5|10585.5|10584|2916
1710172500000|2024-03-11 15:55:00|10585.5|10584|10586|10584.5|10586.5|10585|10585.5|10584|2253
1710172800000|2024-03-11 16:00:00|10586.5|10585|10586.5|10585|10586.5|10585|10586|10584.5|1753
1710173100000|2024-03-11 16:05:00|10587|10585.5|10587|10585.5|10587|10585.5|10587|10585.5|1236
1710173400000|2024-03-11 16:10:00|||||||||1380
1710173700000|2024-03-11 16:15:00|10586.5|10585|10586|10584.5|10586.5|10585|10586|10584.5|2389
1710174000000|2024-03-11 16:20:00|10586.5|10585|10587|10585.5|10587|10585.5|10586|10584.5|5601
1710174300000|2024-03-11 16:25:00|10587.5|10586|10587.5|10586|10587.5|10586|10587|10585.5|2830
1710174600000|2024-03-11 16:30:00|10587|10585.5|10586.5|10585|10587|10585.5|10586.5|10585|4667
1710174900000|2024-03-11 16:35:00|10586|10584.5|10586|10584.5|10586.5|10585|10586|10584.5|1572
1710175200000|2024-03-11 16:40:00|10586.5|10585|10586|10584.5|10586.5|10585|10586|10584.5|1550
1710175500000|2024-03-11 16:45:00|10585.5|10584|10585.5|10584|10585.5|10584|10585.5|10584|673
1710175800000|2024-03-11 16:50:00|10586|10584.5|10586|10584.5|10586|10584.5|10585.5|10584|1953
1710176100000|2024-03-11 16:55:00|10585.5|10584|10585.5|10584|10585.5|10584|10585.5|10584|1570
1710176400000|2024-03-11 17:00:00|10586|10584.5|10587|10585|10587|10585.5|10586|10584.5|1025
1710176700000|2024-03-11 17:05:00|10586.5|10585.5|10586.5|10585|10587|10585.5|10586.5|10585|920
1710177000000|2024-03-11 17:10:00|10586|10584.5|10586.5|10585|10586.5|10585|10586|10584.5|160
1710177300000|2024-03-11 17:15:00|10587|10585.5|10586.5|10585|10587|10585.5|10586.5|10585|1349
1710177600000|2024-03-11 17:20:00|10587|10585.5|10587|10585.5|10587|10585.5|10586.5|10585|3898
1710177900000|2024-03-11 17:25:00|10586.5|10585|10586.5|10585|10587|10585|10586.5|10585|1013
1710178200000|2024-03-11 17:30:00|10587|10585.5|10587|10585.5|10587|10585.5|10586.5|10585|660
1710178500000|2024-03-11 17:35:00|10586.5|10585|10586.5|10585|10586.5|10585|10586.5|10585|104
1710178800000|2024-03-11 17:40:00|||||||||34
1710179100000|2024-03-11 17:45:00|||||||||410
1710179400000|2024-03-11 17:50:00|10586|10584.5|10586.5|10585|10586.5|10585|10586|10584.5|548
1710179700000|2024-03-11 17:55:00|10586|10584.5|10586|10584.5|10586.5|10585|10586|10584.5|296
1710180000000|2024-03-11 18:00:00|10585.5|10584|10586|10584.5|10586|10584.5|10585.5|10584|593
1710180300000|2024-03-11 18:05:00|10585.5|10584|10586|10584.5|10586|10584.5|10585.5|10584|138
1710180600000|2024-03-11 18:10:00||10584||10584.5||10584.5||10584|47
1710180900000|2024-03-11 18:15:00|10585.5|10584|10586|10584.5|10586|10584.5|10585.5|10584|154
1710181200000|2024-03-11 18:20:00|||||||||8
1710181500000|2024-03-11 18:25:00|10585.5|10584|10585.5|10584|10586|10584.5|10585.5|10584|267
1710181800000|2024-03-11 18:30:00|||||||||3
1710182100000|2024-03-11 18:35:00|10585|10583.5|10585.5|10584|10585.5|10584|10585|10583.5|455
1710182400000|2024-03-11 18:40:00|||||||||124
1710182700000|2024-03-11 18:45:00|10586|10584.5|10586|10584.5|10586|10584.5|10586|10584.5|87
1710183000000|2024-03-11 18:50:00|||||||||53
1710183300000|2024-03-11 18:55:00|10586.5|10585|10586.5|10585|10586.5|10585|10586.5|10585|113
1710183600000|2024-03-11 19:00:00|||||||||13
1710183900000|2024-03-11 19:05:00|||||||||9
1710184200000|2024-03-11 19:10:00|||||||||1
1710184800000|2024-03-11 19:20:00|||||||||7
1710185100000|2024-03-11 19:25:00|||||||||50
1710185400000|2024-03-11 19:30:00|||||||||11
1710185700000|2024-03-11 19:35:00|10586|10584.5|10586|10584.5|10586|10584.5|10586|10584.5|68
1710186000000|2024-03-11 19:40:00|||||||||93
1710186300000|2024-03-11 19:45:00|10586.5|10585|10586|10584.5|10586.5|10585|10586|10584.5|544
1710186600000|2024-03-11 19:50:00|||||||||148
1710186900000|2024-03-11 19:55:00|||||||||70
1710187200000|2024-03-11 20:00:00|||||||||1
1710187500000|2024-03-11 20:05:00|10585.5|10584|10585.5|10584|10586|10584.5|10585.5|10584|120
1710187800000|2024-03-11 20:10:00|10586|10584.5|10586|10584.5|10586|10584.5|10586|10584|135
1710188100000|2024-03-11 20:15:00|||||||||383
1710188400000|2024-03-11 20:20:00||10584||10584.5||10584.5||10584|65
1710188700000|2024-03-11 20:25:00|||||||||4
1710189000000|2024-03-11 20:30:00|||||||||76
1710189300000|2024-03-11 20:35:00|||||||||36
1710190500000|2024-03-11 20:55:00|10586.5|10585|10586.5|10585|10586.5|10585|10586.5|10585|311
1710202500000|2024-03-12 00:15:00|10587.5|10585.5|10588|10586.5|10588|10586.5|10587.5|10585.5|484
1710202800000|2024-03-12 00:20:00|||||||||7
1710203100000|2024-03-12 00:25:00|||||||||11
1710203400000|2024-03-12 00:30:00|||||||||8
1710203700000|2024-03-12 00:35:00|||||||||9
1710204000000|2024-03-12 00:40:00|||||||||7
1710204300000|2024-03-12 00:45:00|||||||||8
1710204600000|2024-03-12 00:50:00|||||||||3
1710204900000|2024-03-12 00:55:00|||||||||2
1710205200000|2024-03-12 01:00:00|||||||||87
1710205500000|2024-03-12 01:05:00|10587.5|10586|10587.5|10586|10587.5|10586|10587.5|10586|45
1710205800000|2024-03-12 01:10:00|||||||||3
1710206100000|2024-03-12 01:15:00|10587|10585.5|10587|10585.5|10587.5|10586|10587|10585.5|83
1710206400000|2024-03-12 01:20:00|||||||||1
1710207000000|2024-03-12 01:30:00|||||||||5
1710207300000|2024-03-12 01:35:00|||||||||9
1710207600000|2024-03-12 01:40:00|||||||||3
1710207900000|2024-03-12 01:45:00|||||||||3
1710208200000|2024-03-12 01:50:00|||||||||5
1710208500000|2024-03-12 01:55:00|||||||||17
1710208800000|2024-03-12 02:00:00|||||||||2
1710209100000|2024-03-12 02:05:00|10586.5|10585|10587|10585.5|10587|10585.5|10586.5|10585|100
1710210000000|2024-03-12 02:20:00|||||||||53
1710210300000|2024-03-12 02:25:00|||||||||1
1710210600000|2024-03-12 02:30:00|||||||||4
1710210900000|2024-03-12 02:35:00|10587.5|10586|10587.5|10586|10587.5|10586|10587.5|10586|220
1710211200000|2024-03-12 02:40:00|||||||||6
1710211500000|2024-03-12 02:45:00|||||||||4
1710211800000|2024-03-12 02:50:00|||||||||1
1710212100000|2024-03-12 02:55:00|||||||||2
1710212400000|2024-03-12 03:00:00|||||||||2
1710212700000|2024-03-12 03:05:00|||||||||2
1710213000000|2024-03-12 03:10:00|||||||||5
1710213300000|2024-03-12 03:15:00|||||||||2
1710213600000|2024-03-12 03:20:00|||||||||1
1710213900000|2024-03-12 03:25:00|||||||||1
1710214200000|2024-03-12 03:30:00|||||||||2
1710214500000|2024-03-12 03:35:00|||||||||5
1710214800000|2024-03-12 03:40:00|||||||||3
1710215100000|2024-03-12 03:45:00|||||||||1
1710215400000|2024-03-12 03:50:00|||||||||3
1710215700000|2024-03-12 03:55:00|||||||||1
1710216000000|2024-03-12 04:00:00|||||||||3
1710216300000|2024-03-12 04:05:00|||||||||4
1710216600000|2024-03-12 04:10:00|||||||||12
1710216900000|2024-03-12 04:15:00|||||||||1
1710217200000|2024-03-12 04:20:00|||||||||3
1710217500000|2024-03-12 04:25:00|||||||||2
1710217800000|2024-03-12 04:30:00|||||||||1
1710218100000|2024-03-12 04:35:00|||||||||3
1710218400000|2024-03-12 04:40:00|||||||||6
1710218700000|2024-03-12 04:45:00|||||||||33
1710219300000|2024-03-12 04:55:00|||||||||1
1710219600000|2024-03-12 05:00:00|||||||||1
1710219900000|2024-03-12 05:05:00|||||||||1
1710220200000|2024-03-12 05:10:00|||||||||8
1710220500000|2024-03-12 05:15:00|||||||||4
1710220800000|2024-03-12 05:20:00|||||||||1
1710221100000|2024-03-12 05:25:00|||||||||2
1710221400000|2024-03-12 05:30:00|10587|10585.5|10586.5|10585|10587|10585.5|10586.5|10585|89
1710221700000|2024-03-12 05:35:00|10587|10585.5|10587|10585.5|10587|10585.5|10587|10585|109
1710222000000|2024-03-12 05:40:00|10586.5|10585|10586.5|10585|10586.5|10585|10586.5|10585|0
1710222600000|2024-03-12 05:50:00|||||||||1
1710222900000|2024-03-12 05:55:00|||||||||1
1710223200000|2024-03-12 06:00:00|10587|10585.5|10586|10584.5|10587|10585.5|10586|10584.5|199
1710223500000|2024-03-12 06:05:00|10585.5|10584|10586|10584.5|10586|10584.5|10585.5|10584|27
1710223800000|2024-03-12 06:10:00|10586.5|10585|10586.5|10585|10586.5|10585|10586.5|10585|118
1710224100000|2024-03-12 06:15:00|||||||||1
1710224400000|2024-03-12 06:20:00|||||||||1
1710224700000|2024-03-12 06:25:00|10587|10585.5|10586.5|10585|10587|10585.5|10586.5|10585|635
1710225000000|2024-03-12 06:30:00|10586|10584.5|10586|10584.5|10586.5|10585|10586|10584.5|435
1710225300000|2024-03-12 06:35:00|10585.5|10584|10585|10583.5|10585.5|10584|10585|10583.5|114
1710225600000|2024-03-12 06:40:00|10585.5|10584|10585.5|10584|10585.5|10584|10585|10583.5|452
1710226200000|2024-03-12 06:50:00|||||||||1
1710226500000|2024-03-12 06:55:00|10586|10584.5|10585.5|10584|10586|10584.5|10585.5|10584|241
1710226800000|2024-03-12 07:00:00|10585|10583.5|10587|10585.5|10587|10585.5|10585|10583.5|1389
1710227100000|2024-03-12 07:05:00|10586.5|10585|10586.5|10585|10587|10585.5|10586.5|10585|518
1710227400000|2024-03-12 07:10:00|10587|10585.5|10586.5|10585|10587|10585.5|10586|10584.5|987
1710227700000|2024-03-12 07:15:00|10586|10584.5|10586|10584.5|10586|10584.5|10586|10584.5|671
1710228000000|2024-03-12 07:20:00|10585.5|10584|10585.5|10584|10586|10584.5|10585.5|10584|971
1710228300000|2024-03-12 07:25:00|10586|10584.5|10586.5|10585|10586.5|10585|10585.5|10584.5|890
1710228600000|2024-03-12 07:30:00|10586|10584.5|10586|10584.5|10586|10584.5|10585.5|10584|856
1710228900000|2024-03-12 07:35:00|10585.5|10584|10586.5|10585|10586.5|10585|10585.5|10584|1893
1710229200000|2024-03-12 07:40:00|10587|10585.5|10587.5|10586|10587.5|10586|10587|10585.5|1232
1710229500000|2024-03-12 07:45:00|10587|10585.5|10587|10585.5|10587.5|10586|10587|10585.5|1991
1710229800000|2024-03-12 07:50:00|10586.5|10585|10585.5|10584|10587|10585.5|10585.5|10584|2613
1710230100000|2024-03-12 07:55:00|10586|10584.5|10585.5|10584|10586|10584.5|10585.5|10584|454
1710230400000|2024-03-12 08:00:00|10585|10583.5|10584|10582.5|10585.5|10583.5|10584|10582.5|2116
1710230700000|2024-03-12 08:05:00|10584.5|10583|10584.5|10583|10584.5|10583|10584|10582.5|1894
1710231000000|2024-03-12 08:10:00|10584|10582.5|10584.5|10583|10584.5|10583|10584|10582.5|1285
1710231300000|2024-03-12 08:15:00|10584|10582.5|10584|10582.5|10584.5|10583|10583.5|10582|1943
1710231600000|2024-03-12 08:20:00|10584.5|10583|10584.5|10583|10585|10583.5|10584|10582.5|3814
1710231900000|2024-03-12 08:25:00|10585|10583.5|10585.5|10584|10585.5|10584|10585|10583.5|3564
1710232200000|2024-03-12 08:30:00|10586|10584.5|10585.5|10584|10586|10584.5|10585.5|10584|2844
1710232500000|2024-03-12 08:35:00|10586|10584.5|10586.5|10585|10586.5|10585|10585.5|10584|3034
1710232800000|2024-03-12 08:40:00|10586|10584.5|10586.5|10585|10586.5|10585|10586|10584.5|1806
1710233100000|2024-03-12 08:45:00|10587|10585.5|10586.5|10585|10587|10585.5|10586.5|10585|997
1710233400000|2024-03-12 08:50:00|10586|10584.5|10586|10584.5|10586|10584.5|10585.5|10584|2486
1710233700000|2024-03-12 08:55:00|||||||||1821
1710234000000|2024-03-12 09:00:00|10586.5|10585|10586|10584.5|10586.5|10585|10586|10584.5|3791
1710234300000|2024-03-12 09:05:00|10586.5|10585|10586|10584.5|10586.5|10585|10586|10584.5|5647
1710234600000|2024-03-12 09:10:00|10585.5|10584|10585.5|10584|10586|10584.5|10585.5|10584|4587
1710234900000|2024-03-12 09:15:00|10586|10584.5|10586|10584.5|10586|10584.5|10586|10584.5|809
1710235200000|2024-03-12 09:20:00|||||||||785
1710235500000|2024-03-12 09:25:00|10585.5|10584|10585.5|10584|10585.5|10584|10585.5|10584|5427
1710235800000|2024-03-12 09:30:00|10585|10583.5|10585.5|10584|10585.5|10584|10585|10583.5|5387
1710236100000|2024-03-12 09:35:00|10585|10583.5|10585|10583.5|10585.5|10584|10585|10583.5|2322
1710236400000|2024-03-12 09:40:00|10585.5|10584|10585|10583.5|10585.5|10584|10585|10583.5|1381
1710236700000|2024-03-12 09:45:00|||||||||1232
1710237000000|2024-03-12 09:50:00|10585.5|10584|10586|10584.5|10586|10584.5|10585|10583.5|3063
1710237300000|2024-03-12 09:55:00|10586.5|10585|10586|10584.5|10586.5|10585|10586|10584.5|3325
1710237600000|2024-03-12 10:00:00|10586.5|10585|10586.5|10585|10587|10585.5|10586|10584.5|7370
1710237900000|2024-03-12 10:05:00|10586|10584.5|10586|10584.5|10586|10584.5|10585.5|10584|2744
1710238200000|2024-03-12 10:10:00|10585.5|10584|10585.5|10584|10585.5|10584|10585.5|10584|1900
1710238500000|2024-03-12 10:15:00|10585|10583.5|10586|10584.5|10586|10584.5|10585|10583.5|7682
1710238800000|2024-03-12 10:20:00|10585.5|10584|10586|10584.5|10586.5|10585|10585.5|10584|8942
1710239100000|2024-03-12 10:25:00|10585.5|10584|10585.5|10584|10586|10584.5|10585.5|10583.5|14152
1710239400000|2024-03-12 10:30:00|10586|10584.5|10585.5|10584|10586|10584.5|10585.5|10584|8110
1710239700000|2024-03-12 10:35:00|10586|10584.5|10586|10584.5|10586|10584.5|10586|10584.5|6339
1710240000000|2024-03-12 10:40:00|||||||||5459
1710240300000|2024-03-12 10:45:00|10585.5|10584|10586|10584.5|10586|10584.5|10585.5|10584|2700
1710240600000|2024-03-12 10:50:00|10585.5|10584|10586|10584.5|10586|10584.5|10585.5|10584|1495
1710240900000|2024-03-12 10:55:00|10585.5|10584|10586|10584.5|10586|10584.5|10585.5|10584|1205
1710241200000|2024-03-12 11:00:00|10585.5|10584|10585.5|10584|10586|10584.5|10585.5|10584|1388
1710241500000|2024-03-12 11:05:00|||||||||347
1710241800000|2024-03-12 11:10:00|10586|10584.5|10585.5|10584|10586|10584.5|10585.5|10584|6091
1710242100000|2024-03-12 11:15:00|10586|10583.5|10584.5|10583|10586|10583.5|10584.5|10583|7249
1710242400000|2024-03-12 11:20:00|10584|10582.5|10584.5|10583|10584.5|10583|10584|10582.5|1964
1710242700000|2024-03-12 11:25:00|10585|10583.5|10584.5|10583|10585|10583.5|10584.5|10583|1573
1710243000000|2024-03-12 11:30:00|||||||||4984
1710243300000|2024-03-12 11:35:00|10584|10582.5|10584|10582.5|10584|10582.5|10584|10582.5|5490
1710243600000|2024-03-12 11:40:00|10583.5|10582|10584|10582.5|10584|10582.5|10583.5|10582|6667
1710243900000|2024-03-12 11:45:00|10583.5|10582|10583.5|10582|10584|10582.5|10583.5|10582|6167
1710244200000|2024-03-12 11:50:00|10583|10581.5|10582.5|10581|10583|10581.5|10582|10580.5|10444
1710244500000|2024-03-12 11:55:00|10582|10580.5|10582|10580.5|10582|10580.5|10581|10579.5|9565
1710244800000|2024-03-12 12:00:00|10581.5|10580|10581|10579.5|10581.5|10580|10580.5|10579|6035
1710245100000|2024-03-12 12:05:00|10580.5|10579|10581|10579.5|10581.5|10580|10580.5|10579|3858
1710245400000|2024-03-12 12:10:00|10581.5|10580|10581|10579.5|10582|10580.5|10581|10579.5|4911
1710245700000|2024-03-12 12:15:00|10581.5|10580|10582|10580.5|10582|10580.5|10581|10579.5|5856
1710246000000|2024-03-12 12:20:00|10581.5|10580|10581.5|10580|10582|10580.5|10580.5|10579|9268
1710246300000|2024-03-12 12:25:00|10581|10579.5|10582|10580|10582|10580.5|10581|10579.5|4536
1710246600000|2024-03-12 12:30:00|10581.5|10574.5|10582|10580.5|10584.5|10583|10574.5|10571.5|13916
1710246900000|2024-03-12 12:35:00|10582.5|10581|10585|10583.5|10585|10583.5|10581.5|10580|8901
1710247200000|2024-03-12 12:40:00|10584.5|10583|10586|10584.5|10586.5|10585|10584|10582.5|7485
1710247500000|2024-03-12 12:45:00|10586.5|10585|10585|10583.5|10586.5|10585|10585|10583.5|3049
1710247800000|2024-03-12 12:50:00|10585.5|10584|10583|10581.5|10585.5|10584|10583|10581.5|2882
1710248100000|2024-03-12 12:55:00|10582.5|10581|10581|10579.5|10582.5|10581|10581|10579.5|7311
1710248400000|2024-03-12 13:00:00|10581.5|10580|10580.5|10579|10581.5|10580|10580|10578.5|5238
1710248700000|2024-03-12 13:05:00|10580|10578.5|10580.5|10579|10581.5|10580|10579.5|10578|6542
1710249000000|2024-03-12 13:10:00|10580|10578.5|10579.5|10578|10581|10579.5|10579.5|10578|7117
1710249300000|2024-03-12 13:15:00|10579|10577.5|10578.5|10577|10579.5|10578|10578.5|10577|15395
1710249600000|2024-03-12 13:20:00|10578|10576.5|10580|10578.5|10580|10578.5|10577.5|10576|9497
1710249900000|2024-03-12 13:25:00|10580.5|10579|10580.5|10579|10580.5|10579|10579.5|10578|8741
1710250200000|2024-03-12 13:30:00|10581|10579.5|10579.5|10578|10581|10579.5|10579|10577.5|3464
1710250500000|2024-03-12 13:35:00|10580|10578.5|10579|10577.5|10580|10578.5|10579|10577.5|2840
1710250800000|2024-03-12 13:40:00|10578.5|10577|10579.5|10578|10580|10578.5|10578.5|10577|3228
1710251100000|2024-03-12 13:45:00|10580|10578.5|10580|10578.5|10580|10578.5|10579|10577.5|3496
1710251400000|2024-03-12 13:50:00|10579.5|10578|10579|10577.5|10579.5|10578|10579|10577.5|2325
1710251700000|2024-03-12 13:55:00|10578.5|10577|10579|10577.5|10579.5|10578|10578.5|10577|1941
1710252000000|2024-03-12 14:00:00|10579.5|10578|10578.5|10577|10579.5|10578|10578.5|10577|3339
1710252300000|2024-03-12 14:05:00|10579|10577.5|10578.5|10577|10579|10577.5|10578.5|10577|1736
1710252600000|2024-03-12 14:10:00|10578|10576.5|10579|10577.5|10579|10577.5|10578|10576.5|5823
1710252900000|2024-03-12 14:15:00|10578.5|10577|10578.5|10577|10579|10577.5|10578.5|10577|4460
1710253200000|2024-03-12 14:20:00|10579|10577.5|10579.5|10578|10580|10578.5|10578.5|10577|1278
1710253500000|2024-03-12 14:25:00|10580|10578.5|10580|10578.5|10580|10578.5|10579.5|10578|1237
1710253800000|2024-03-12 14:30:00|10579.5|10578|10579|10577.5|10580|10578.5|10578.5|10577|2706
1710254100000|2024-03-12 14:35:00|||||||||3422
1710254400000|2024-03-12 14:40:00|10578.5|10577|10578|10576.5|10578.5|10577|10578|10576.5|13715
1710254700000|2024-03-12 14:45:00|10577.5|10576|10578|10576.5|10578|10576.5|10577.5|10576|4764
1710255000000|2024-03-12 14:50:00|10577.5|10576|10577|10575.5|10578|10576.5|10577|10575.5|1148
1710255300000|2024-03-12 14:55:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|1799
1710255600000|2024-03-12 15:00:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|1929
1710255900000|2024-03-12 15:05:00|10577|10575.5|10577|10575.5|10577.5|10576|10576.5|10575|2853
1710256200000|2024-03-12 15:10:00|10576.5|10575|10576.5|10575|10576.5|10575|10575.5|10574|5710
1710256500000|2024-03-12 15:15:00|10576|10574.5|10575|10573.5|10576|10574.5|10575|10573.5|1111
1710256800000|2024-03-12 15:20:00|10575.5|10574|10575.5|10574|10575.5|10574|10575.5|10574|4307
1710257100000|2024-03-12 15:25:00|10575|10573.5|10575|10573.5|10575|10573.5|10575|10573.5|1309
1710257400000|2024-03-12 15:30:00|10575.5|10574|10575.5|10574|10575.5|10574|10575|10573.5|4098
1710257700000|2024-03-12 15:35:00|10576|10574.5|10576|10574.5|10576|10574.5|10575|10573.5|2097
1710258000000|2024-03-12 15:40:00|||||||||547
1710258300000|2024-03-12 15:45:00|10576.5|10575|10576|10574.5|10576.5|10575|10576|10574.5|3718
1710258600000|2024-03-12 15:50:00|10576.5|10575|10576.5|10575|10576.5|10575|10576|10574.5|1323
1710258900000|2024-03-12 15:55:00|10576|10574.5|10575.5|10574|10576.5|10575|10575.5|10574|2161
1710259200000|2024-03-12 16:00:00|10575|10573.5|10575|10573.5|10575|10573.5|10575|10573.5|3299
1710259500000|2024-03-12 16:05:00|10575.5|10574|10576|10574.5|10576|10574.5|10575|10573.5|4899
1710259800000|2024-03-12 16:10:00|10576.5|10574|10576.5|10575|10576.5|10575|10576|10574|4751
1710260100000|2024-03-12 16:15:00|10576|10574.5|10576|10574.5|10576|10574.5|10575.5|10574|4059
1710260400000|2024-03-12 16:20:00|10576.5|10575|10577|10575.5|10577|10575.5|10576.5|10575|1505
1710260700000|2024-03-12 16:25:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|1703
1710261000000|2024-03-12 16:30:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|514
1710261300000|2024-03-12 16:35:00|10577|10575.5|10577|10575.5|10577|10575.5|10576.5|10575|3784
1710261600000|2024-03-12 16:40:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|68
1710261900000|2024-03-12 16:45:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|1261
1710262200000|2024-03-12 16:50:00|10577|10575.5|10576.5|10575|10577|10575.5|10576|10574.5|5162
1710262500000|2024-03-12 16:55:00|||||||||4199
1710262800000|2024-03-12 17:00:00|10576|10574.5|10577|10575|10577|10575.5|10576|10574.5|2141
1710263100000|2024-03-12 17:05:00|10576.5|10575.5|10577.5|10576|10577.5|10576|10576|10574.5|2599
1710263400000|2024-03-12 17:10:00|10577|10575.5|10577|10575.5|10577|10575.5|10576.5|10575|1636
1710263700000|2024-03-12 17:15:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10576|871
1710264000000|2024-03-12 17:20:00|||||||||259
1710264300000|2024-03-12 17:25:00|||||||||438
1710264900000|2024-03-12 17:35:00|||||||||11
1710265200000|2024-03-12 17:40:00|10577|10575.5|10577|10575.5|10577.5|10576|10577|10575.5|671
1710265500000|2024-03-12 17:45:00|10576.5|10575|10577|10575.5|10577|10575.5|10576.5|10575|70
1710265800000|2024-03-12 17:50:00|||||||||192
1710266100000|2024-03-12 17:55:00|10577.5|10576|10577|10575.5|10578|10576.5|10577|10575.5|776
1710266400000|2024-03-12 18:00:00|||||||||54
1710266700000|2024-03-12 18:05:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10576|406
1710267000000|2024-03-12 18:10:00|10578|10576.5|10577.5|10576|10578|10576.5|10577.5|10576|71
1710267300000|2024-03-12 18:15:00|10578|10576.5|10578|10576.5|10578|10576.5|10578|10576.5|25
1710267600000|2024-03-12 18:20:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10576|26
1710267900000|2024-03-12 18:25:00|10578|10576.5|10578|10576.5|10578|10576.5|10577.5|10576|391
1710268200000|2024-03-12 18:30:00|10577.5|10576|10577.5|10576|10578|10576.5|10577.5|10576|104
1710269400000|2024-03-12 18:50:00|||||||||51
1710269700000|2024-03-12 18:55:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|112
1710270000000|2024-03-12 19:00:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|150
1710270300000|2024-03-12 19:05:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|571
1710270600000|2024-03-12 19:10:00|10577|10575.5|10577|10575|10577|10575.5|10576.5|10575|112
1710270900000|2024-03-12 19:15:00|10576.5|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|333
1710271200000|2024-03-12 19:20:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|388
1710271500000|2024-03-12 19:25:00|10577|10575.5|10577|10575.5|10577|10575.5|10576.5|10575|117
1710271800000|2024-03-12 19:30:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|242
1710272400000|2024-03-12 19:40:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|47
1710273000000|2024-03-12 19:50:00|||||||||100
1710273300000|2024-03-12 19:55:00|||||||||88
1710273600000|2024-03-12 20:00:00|10577.5|10576|10577.5|10576|10578|10576.5|10577.5|10576|315
1710273900000|2024-03-12 20:05:00|10578|10576.5|10578|10576.5|10578|10576.5|10578|10576.5|4
1710274200000|2024-03-12 20:10:00|||||||||68
1710274500000|2024-03-12 20:15:00|||||||||40
1710275400000|2024-03-12 20:30:00|||||||||15
1710276000000|2024-03-12 20:40:00|||||||||1
1710276300000|2024-03-12 20:45:00|||||||||4
1710276600000|2024-03-12 20:50:00|||||||||1
1710276900000|2024-03-12 20:55:00|||||||||310
1710288900000|2024-03-13 00:15:00|10579|10577|10579|10577.5|10579.5|10578|10579|10577|114
1710289500000|2024-03-13 00:25:00|||||||||5
1710289800000|2024-03-13 00:30:00|||||||||6
1710290100000|2024-03-13 00:35:00|||||||||5
1710290400000|2024-03-13 00:40:00||10577||10577.5||10577.5||10577|47
1710290700000|2024-03-13 00:45:00|||||||||4
1710291000000|2024-03-13 00:50:00|10578.5|10577|10578.5|10577|10578.5|10577|10578.5|10577|35
1710291300000|2024-03-13 00:55:00|||||||||1
1710291600000|2024-03-13 01:00:00|10578|10576.5|10578|10576.5|10578|10576.5|10578|10576.5|3
1710291900000|2024-03-13 01:05:00|10578.5|10577|10578.5|10577|10578.5|10577|10578|10576.5|155
1710292200000|2024-03-13 01:10:00||10576.5||10577||10577||10576.5|11
1710292500000|2024-03-13 01:15:00|||||||||205
1710292800000|2024-03-13 01:20:00|||||||||11
1710293100000|2024-03-13 01:25:00|||||||||1
1710293400000|2024-03-13 01:30:00|||||||||203
1710293700000|2024-03-13 01:35:00|||||||||1
1710294000000|2024-03-13 01:40:00|||||||||1
1710294300000|2024-03-13 01:45:00|||||||||42
1710294900000|2024-03-13 01:55:00|||||||||1
1710295200000|2024-03-13 02:00:00|||||||||2
1710295500000|2024-03-13 02:05:00|||||||||1
1710295800000|2024-03-13 02:10:00|||||||||2
1710296100000|2024-03-13 02:15:00|||||||||1
1710296700000|2024-03-13 02:25:00|||||||||1
1710297000000|2024-03-13 02:30:00|||||||||1
1710297300000|2024-03-13 02:35:00|10579|10577.5|10579|10577.5|10579|10577.5|10579|10577.5|292
1710297900000|2024-03-13 02:45:00|10578.5|10577|10578.5|10577|10579|10577.5|10578.5|10577|82
1710298800000|2024-03-13 03:00:00|||||||||1
1710299100000|2024-03-13 03:05:00|||||||||1
1710299400000|2024-03-13 03:10:00|||||||||1
1710299700000|2024-03-13 03:15:00|10579|10577.5|10579|10577.5|10579|10577.5|10579|10577.5|22
1710300000000|2024-03-13 03:20:00|10578.5|10577|10578.5|10577|10578.5|10577|10578.5|10577|0
1710300900000|2024-03-13 03:35:00|||||||||1
1710301200000|2024-03-13 03:40:00|10578|10576.5|10578|10576.5|10578|10576.5|10578|10576.5|40
1710301500000|2024-03-13 03:45:00|||||||||1
1710302100000|2024-03-13 03:55:00|||||||||1
1710302700000|2024-03-13 04:05:00|||||||||11
1710303000000|2024-03-13 04:10:00|||||||||1
1710303900000|2024-03-13 04:25:00|||||||||1
1710304200000|2024-03-13 04:30:00|||||||||1
1710304800000|2024-03-13 04:40:00|||||||||1
1710305700000|2024-03-13 04:55:00|||||||||1
1710306300000|2024-03-13 05:05:00|||||||||1
1710306600000|2024-03-13 05:10:00|||||||||1
1710306900000|2024-03-13 05:15:00|10578.5|10577|10578|10576.5|10578.5|10577|10578|10576.5|58
1710307500000|2024-03-13 05:25:00|10578.5|10577|10578.5|10577|10578.5|10577|10578.5|10577|272
1710307800000|2024-03-13 05:30:00|10578|10576.5|10578|10576.5|10578.5|10576.5|10578|10576.5|348
1710308100000|2024-03-13 05:35:00|||||||||2
1710309000000|2024-03-13 05:50:00|10578.5|10577|10578.5|10577|10578.5|10577|10578.5|10577|118
1710309300000|2024-03-13 05:55:00|||||||||1
1710309600000|2024-03-13 06:00:00|10579|10577.5|10579|10577.5|10579|10577.5|10579|10577|112
1710310800000|2024-03-13 06:20:00|||||||||26
1710311400000|2024-03-13 06:30:00|10578.5|10577|10578.5|10577|10578.5|10577|10578.5|10577|63
1710311700000|2024-03-13 06:35:00|10579|10577.5|10579|10577.5|10579|10577.5|10579|10577.5|65
1710312000000|2024-03-13 06:40:00|10578.5|10577|10579|10577.5|10579|10577.5|10578.5|10577|58
1710312300000|2024-03-13 06:45:00|10578.5|10577|10578.5|10577|10578.5|10577|10578|10576.5|238
1710312600000|2024-03-13 06:50:00|10578|10576.5|10578|10576.5|10578|10576.5|10578|10576.5|416
1710312900000|2024-03-13 06:55:00|10578.5|10577|10578.5|10577|10578.5|10577|10578|10576|411
1710313200000|2024-03-13 07:00:00|10578|10576.5|10579|10577.5|10579.5|10578|10578|10576.5|1062
1710313500000|2024-03-13 07:05:00|10579.5|10578|10579.5|10578|10579.5|10578|10579|10577.5|654
1710313800000|2024-03-13 07:10:00|10579|10577.5|10579|10577.5|10579.5|10578|10579|10577.5|1138
1710314100000|2024-03-13 07:15:00|10579.5|10578|10579.5|10578|10579.5|10578|10579|10577.5|1455
1710314400000|2024-03-13 07:20:00|10579|10577.5|10580|10578.5|10580|10578.5|10579|10577.5|845
1710314700000|2024-03-13 07:25:00|10580.5|10579|10581|10579.5|10581|10579.5|10580.5|10579|1222
1710315000000|2024-03-13 07:30:00|10580.5|10579|10579.5|10578|10580.5|10579|10579.5|10578|1541
1710315300000|2024-03-13 07:35:00|10580|10578.5|10579.5|10578|10580|10578.5|10579.5|10578|401
1710315600000|2024-03-13 07:40:00|10579|10577.5|10579.5|10578|10579.5|10578|10579|10577.5|1840
1710315900000|2024-03-13 07:45:00|10579|10577.5|10580|10578.5|10580|10578.5|10579|10577.5|1178
1710316200000|2024-03-13 07:50:00|10580.5|10579|10580.5|10579|10580.5|10579|10580|10578.5|620
1710316500000|2024-03-13 07:55:00|10580|10578.5|10580|10578.5|10580|10578.5|10580|10578.5|406
1710316800000|2024-03-13 08:00:00|10580.5|10579|10580|10578.5|10580.5|10579|10580|10578.5|2677
1710317100000|2024-03-13 08:05:00|10580.5|10579|10580.5|10579|10580.5|10579|10580.5|10579|861
1710317400000|2024-03-13 08:10:00|10580|10578.5|10580|10578.5|10580.5|10579|10580|10578.5|791
1710317700000|2024-03-13 08:15:00|10580.5|10579|10580.5|10579|10580.5|10579|10580.5|10579|1789
1710318000000|2024-03-13 08:20:00|10580|10578.5|10580.5|10579|10580.5|10579|10580|10578.5|3031
1710318300000|2024-03-13 08:25:00|10581|10579.5|10581|10579.5|10581|10579.5|10580|10578.5|1282
1710318600000|2024-03-13 08:30:00|10580.5|10579|10580.5|10579|10581|10579.5|10580|10578.5|3753
1710318900000|2024-03-13 08:35:00|10580|10578.5|10580|10578.5|10580.5|10579|10580|10578.5|1597
1710319200000|2024-03-13 08:40:00|10580.5|10579|10580|10578.5|10580.5|10579|10580|10578.5|1289
1710319500000|2024-03-13 08:45:00|10580.5|10579|10580|10578.5|10580.5|10579|10580|10578.5|977
1710319800000|2024-03-13 08:50:00|10579.5|10578|10579.5|10578|10579.5|10578|10579.5|10578|2176
1710320100000|2024-03-13 08:55:00|10580|10578.5|10579.5|10578|10580|10578.5|10579.5|10578|1345
1710320400000|2024-03-13 09:00:00|10579|10577.5|10579|10577.5|10579.5|10578|10578.5|10577|2188
1710320700000|2024-03-13 09:05:00|10578.5|10577|10579|10577.5|10579|10577.5|10578.5|10577|1908
1710321000000|2024-03-13 09:10:00|10578.5|10577|10579|10577.5|10579|10577.5|10578.5|10577|7140
1710321300000|2024-03-13 09:15:00|10579.5|10578|10579.5|10578|10580.5|10579|10579.5|10578|3374
1710321600000|2024-03-13 09:20:00|10579|10577.5|10579.5|10578|10579.5|10578|10579|10577.5|2455
1710321900000|2024-03-13 09:25:00|10579|10577.5|10579|10577.5|10579|10577.5|10578.5|10577|1727
1710322200000|2024-03-13 09:30:00|10579.5|10578|10579.5|10578|10579.5|10578|10579|10577.5|3222
1710322500000|2024-03-13 09:35:00|||||||||7630
1710322800000|2024-03-13 09:40:00|10579|10577.5|10579.5|10578|10580|10578.5|10579|10577.5|2829
1710323100000|2024-03-13 09:45:00|10579|10577.5|10579|10577.5|10579|10577.5|10579|10577.5|1750
1710323400000|2024-03-13 09:50:00|10579.5|10578|10579|10577.5|10579.5|10578|10579|10577.5|7091
1710323700000|2024-03-13 09:55:00|10579.5|10578|10579.5|10578|10579.5|10578|10579|10577.5|1626
1710324000000|2024-03-13 10:00:00|10579|10577.5|10578.5|10577|10579.5|10578|10578.5|10577|9126
1710324300000|2024-03-13 10:05:00|10578|10576.5|10578.5|10577|10578.5|10577|10578|10576.5|5065
1710324600000|2024-03-13 10:10:00|10578|10576.5|10578.5|10577|10578.5|10577|10578|10576.5|1406
1710324900000|2024-03-13 10:15:00|10578|10576.5|10578|10576.5|10578.5|10577|10578|10576.5|5900
1710325200000|2024-03-13 10:20:00|10578.5|10577|10578|10576.5|10578.5|10577|10578|10576.5|3580
1710325500000|2024-03-13 10:25:00|10578.5|10577|10578|10576.5|10578.5|10577|10578|10576.5|1785
1710325800000|2024-03-13 10:30:00|10577.5|10576|10578|10576.5|10578|10576.5|10577.5|10576|6096
1710326100000|2024-03-13 10:35:00|10577.5|10576|10578|10576.5|10578|10576.5|10577.5|10576|1968
1710326400000|2024-03-13 10:40:00|||||||||2614
1710326700000|2024-03-13 10:45:00|||||||||751
1710327000000|2024-03-13 10:50:00|10577.5|10576|10578|10576.5|10578|10576.5|10577.5|10576|1691
1710327300000|2024-03-13 10:55:00|10577.5|10576|10577.5|10576|10578|10576.5|10577.5|10576|804
1710327600000|2024-03-13 11:00:00|10577|10575.5|10577|10575.5|10577.5|10576|10577|10575.5|2771
1710327900000|2024-03-13 11:05:00|10576.5|10575|10577|10575.5|10577|10575.5|10576.5|10575|2628
1710328200000|2024-03-13 11:10:00|10576.5|10575|10576|10574.5|10576.5|10575|10576|10574.5|3512
1710328500000|2024-03-13 11:15:00|10576.5|10575|10576|10574.5|10576.5|10575|10576|10574.5|2511
1710328800000|2024-03-13 11:20:00|||||||||1087
1710329100000|2024-03-13 11:25:00|10575.5|10574|10575.5|10574|10575.5|10574|10575.5|10574|5655
1710329400000|2024-03-13 11:30:00|10575|10573.5|10575|10573.5|10575.5|10574|10574.5|10573|4005
1710329700000|2024-03-13 11:35:00|10575.5|10574|10575.5|10574|10575.5|10574|10575|10573.5|1248
1710330000000|2024-03-13 11:40:00|10575|10573.5|10575|10573.5|10575.5|10574|10575|10573.5|1534
1710330300000|2024-03-13 11:45:00|10574.5|10573|10574.5|10573|10574.5|10573.5|10574.5|10573|3282
1710330600000|2024-03-13 11:50:00|10574|10572.5|10574|10572.5|10574.5|10573|10574|10572.5|2763
1710330900000|2024-03-13 11:55:00|10574.5|10573|10574|10572.5|10574.5|10573|10574|10572.5|1366
1710331200000|2024-03-13 12:00:00|10573.5|10572|10573|10571.5|10573.5|10572|10573|10571.5|7060
1710331500000|2024-03-13 12:05:00|10573.5|10572|10573.5|10572|10574|10572.5|10573|10571.5|3586
1710331800000|2024-03-13 12:10:00|10573|10571.5|10572.5|10571|10573|10571.5|10572.5|10571|2174
1710332100000|2024-03-13 12:15:00|10573|10571.5|10573|10571.5|10573.5|10572|10572.5|10571|1934
1710332400000|2024-03-13 12:20:00|10573.5|10572|10573.5|10572|10574|10572.5|10573.5|10572|3084
1710332700000|2024-03-13 12:25:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|9161
1710333000000|2024-03-13 12:30:00|10573.5|10572|10573|10571.5|10573.5|10572|10573|10571.5|3696
1710333300000|2024-03-13 12:35:00|10572.5|10571|10572|10570.5|10572.5|10571|10572|10570.5|4355
1710333600000|2024-03-13 12:40:00|10571.5|10570|10572.5|10571|10572.5|10571|10571.5|10570|4148
1710333900000|2024-03-13 12:45:00|10573|10571.5|10573.5|10572|10573.5|10572|10573|10571.5|4163
1710334200000|2024-03-13 12:50:00|10574|10572.5|10573|10571.5|10574|10572.5|10572.5|10571|9241
1710334500000|2024-03-13 12:55:00|10573.5|10572|10574.5|10573|10574.5|10573|10573.5|10572|2730
1710334800000|2024-03-13 13:00:00|10574|10572.5|10574|10572.5|10574.5|10573|10574|10572.5|8507
1710335100000|2024-03-13 13:05:00|10574.5|10573|10573.5|10572|10574.5|10573|10573|10571.5|16728
1710335400000|2024-03-13 13:10:00|10574|10572.5|10573|10571.5|10574|10572.5|10573|10571.5|8776
1710335700000|2024-03-13 13:15:00|10573.5|10572|10573.5|10572|10573.5|10572|10573.5|10572|4252
1710336000000|2024-03-13 13:20:00|10573|10571.5|10573.5|10572|10573.5|10572|10573|10571.5|3650
1710336300000|2024-03-13 13:25:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|1394
1710336600000|2024-03-13 13:30:00|10572.5|10571|10572.5|10571|10573|10571.5|10572.5|10571|5352
1710336900000|2024-03-13 13:35:00|10573|10571.5|10573.5|10572|10573.5|10572|10572.5|10571|2145
1710337200000|2024-03-13 13:40:00|10573|10571.5|10572.5|10571|10573|10571.5|10572|10570.5|4177
1710337500000|2024-03-13 13:45:00|10573|10571.5|10573|10571.5|10573|10571.5|10572.5|10571|1772
1710337800000|2024-03-13 13:50:00|10573.5|10572|10573|10571.5|10573.5|10572|10573|10571.5|10790
1710338100000|2024-03-13 13:55:00|10572.5|10571|10572|10570.5|10573|10571.5|10571.5|10570|3896
1710338400000|2024-03-13 14:00:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|1796
1710338700000|2024-03-13 14:05:00|10572|10570.5|10572|10570.5|10572.5|10571|10572|10570.5|1632
1710339000000|2024-03-13 14:10:00|10571.5|10570|10571.5|10570|10572|10570.5|10571.5|10570|14411
1710339300000|2024-03-13 14:15:00|10571|10569.5|10571.5|10570|10571.5|10570|10571|10569.5|2053
1710339600000|2024-03-13 14:20:00|10572|10570.5|10571|10569.5|10572|10570.5|10571|10569.5|3558
1710339900000|2024-03-13 14:25:00|10571.5|10570|10571|10569.5|10571.5|10570|10571|10569.5|2650
1710340200000|2024-03-13 14:30:00|10570.5|10569|10570.5|10569|10571|10569.5|10570|10568.5|5780
1710340500000|2024-03-13 14:35:00|10571|10569.5|10571.5|10570|10571.5|10570|10571|10569.5|4752
1710340800000|2024-03-13 14:40:00|10571|10569.5|10572|10570.5|10572|10570.5|10571|10569.5|4793
1710341100000|2024-03-13 14:45:00|10571.5|10570|10571|10569.5|10572|10570.5|10571|10569.5|2799
1710341400000|2024-03-13 14:50:00|10570.5|10569|10569.5|10568|10570.5|10569|10569.5|10568|5677
1710341700000|2024-03-13 14:55:00|10570|10568.5|10570|10568.5|10570.5|10569|10570|10568.5|3942
1710342000000|2024-03-13 15:00:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10569|3748
1710342300000|2024-03-13 15:05:00|10570|10568.5|10570.5|10569|10570.5|10569|10570|10568.5|2220
1710342600000|2024-03-13 15:10:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|902
1710342900000|2024-03-13 15:15:00|10570.5|10569|10571|10569.5|10571|10569.5|10570.5|10569|1212
1710343200000|2024-03-13 15:20:00|10570.5|10569|10570.5|10569|10571|10569.5|10570.5|10569|8675
1710343500000|2024-03-13 15:25:00|10571|10569.5|10570|10568.5|10571|10569.5|10570|10568.5|1353
1710343800000|2024-03-13 15:30:00|10570.5|10569|10570|10568.5|10570.5|10569|10570|10568.5|2131
1710344100000|2024-03-13 15:35:00|10570.5|10569|10570|10568.5|10570.5|10569|10570|10568.5|3434
1710344400000|2024-03-13 15:40:00|10570.5|10569|10570|10568.5|10570.5|10569|10570|10568.5|1571
1710344700000|2024-03-13 15:45:00|||||||||3987
1710345000000|2024-03-13 15:50:00|10570.5|10569|10570|10568.5|10570.5|10569|10569.5|10568|9432
1710345300000|2024-03-13 15:55:00|10569.5|10568|10569|10567.5|10570|10568.5|10569|10567.5|1777
1710345600000|2024-03-13 16:00:00|10568.5|10567|10569|10567.5|10569|10567.5|10568.5|10567|5088
1710345900000|2024-03-13 16:05:00|10568.5|10567|10569|10567.5|10569|10567.5|10568.5|10567|1178
1710346200000|2024-03-13 16:10:00|10568.5|10567|10568.5|10567|10569|10567.5|10568.5|10567|9044
1710346500000|2024-03-13 16:15:00|10569|10567.5|10569|10567.5|10569.5|10568|10569|10567.5|2941
1710346800000|2024-03-13 16:20:00|10569.5|10568|10569.5|10568|10569.5|10568|10569|10567.5|1656
1710347100000|2024-03-13 16:25:00|10570|10568.5|10570|10568.5|10570|10568.5|10569.5|10568|2068
1710347400000|2024-03-13 16:30:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|2127
1710347700000|2024-03-13 16:35:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|6390
1710348000000|2024-03-13 16:40:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|1442
1710348300000|2024-03-13 16:45:00|10569.5|10568|10569.5|10568|10569.5|10568|10569.5|10568|410
1710348600000|2024-03-13 16:50:00|10569|10567.5|10569|10567.5|10569.5|10568|10569|10567.5|3195
1710348900000|2024-03-13 16:55:00|10569.5|10568|10568.5|10567|10569.5|10568|10568.5|10567|2230
1710349200000|2024-03-13 17:00:00|10569|10567.5|10569|10567.5|10570|10568.5|10568|10566.5|2970
1710349500000|2024-03-13 17:05:00|10568.5|10567|10569.5|10568|10570|10568.5|10568.5|10567|538
1710349800000|2024-03-13 17:10:00|10569|10567.5|10569.5|10568|10569.5|10568|10569|10567.5|538
1710350400000|2024-03-13 17:20:00|10570|10568.5|10570|10568.5|10570|10568.5|10570|10568|1721
1710350700000|2024-03-13 17:25:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10569|1606
1710351000000|2024-03-13 17:30:00|10570|10568.5|10570|10568.5|10570.5|10569|10570|10568.5|595
1710351300000|2024-03-13 17:35:00|||||||||749
1710351600000|2024-03-13 17:40:00|10570.5|10569|10569.5|10568|10570.5|10569|10569.5|10568|1139
1710351900000|2024-03-13 17:45:00|10569|10567.5|10569|10567.5|10569.5|10568|10569|10567.5|930
1710352200000|2024-03-13 17:50:00|10568.5|10567|10568.5|10567|10568.5|10567|10568|10566.5|503
1710352500000|2024-03-13 17:55:00|||||||||177
1710352800000|2024-03-13 18:00:00|||||||||62
1710353100000|2024-03-13 18:05:00|10569|10567.5|10569|10567.5|10569|10567.5|10569|10567.5|56
1710353400000|2024-03-13 18:10:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|101
1710353700000|2024-03-13 18:15:00|10569|10567.5|10568.5|10567|10569|10567.5|10568.5|10567|112
1710354300000|2024-03-13 18:25:00|||||||||383
1710354600000|2024-03-13 18:30:00|||||||||9
1710355500000|2024-03-13 18:45:00|||||||||1
1710356100000|2024-03-13 18:55:00|10568|10566.5|10568.5|10567|10568.5|10567|10568|10566.5|185
1710356400000|2024-03-13 19:00:00|10568|10566.5|10568.5|10567|10568.5|10567|10568|10566.5|60
1710357000000|2024-03-13 19:10:00|10568|10566.5|10568|10566.5|10568.5|10567|10568|10566.5|248
1710357300000|2024-03-13 19:15:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|373
1710357900000|2024-03-13 19:25:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|353
1710358200000|2024-03-13 19:30:00|||||||||2
1710358500000|2024-03-13 19:35:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|84
1710358800000|2024-03-13 19:40:00|10568|10566.5|10568.5|10567|10568.5|10567|10568|10566.5|369
1710359100000|2024-03-13 19:45:00|||||||||701
1710359400000|2024-03-13 19:50:00|||||||||448
1710359700000|2024-03-13 19:55:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|1883
1710360000000|2024-03-13 20:00:00|||||||||356
1710360600000|2024-03-13 20:10:00|||||||||77
1710361800000|2024-03-13 20:30:00|||||||||200
1710362400000|2024-03-13 20:40:00|||||||||250
1710362700000|2024-03-13 20:45:00|||||||||24
1710363300000|2024-03-13 20:55:00|||||||||314
1710375300000|2024-03-14 00:15:00|10567.5|10565.5|10567.5|10566|10567.5|10566|10567|10565.5|152
1710375600000|2024-03-14 00:20:00|||||||||29
1710375900000|2024-03-14 00:25:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|366
1710376200000|2024-03-14 00:30:00|||||||||19
1710376500000|2024-03-14 00:35:00|10567.5|10566|10567.5|10566|10567.5|10566|10567|10565.5|251
1710376800000|2024-03-14 00:40:00|10567|10565.5|10567.5|10566|10567.5|10566|10567|10565.5|15
1710377100000|2024-03-14 00:45:00|||||||||10
1710377400000|2024-03-14 00:50:00|||||||||20
1710377700000|2024-03-14 00:55:00|||||||||6
1710378000000|2024-03-14 01:00:00|||||||||160
1710378300000|2024-03-14 01:05:00|10567|10565.5|10567.5|10566|10567.5|10566|10567|10565.5|170
1710378600000|2024-03-14 01:10:00|||||||||8
1710378900000|2024-03-14 01:15:00|10567|10565.5|10567|10565.5|10567.5|10566|10567|10565.5|79
1710379200000|2024-03-14 01:20:00|||||||||14
1710379500000|2024-03-14 01:25:00|||||||||9
1710379800000|2024-03-14 01:30:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|433
1710380100000|2024-03-14 01:35:00|||||||||9
1710380400000|2024-03-14 01:40:00|||||||||8
1710380700000|2024-03-14 01:45:00|||||||||8
1710381000000|2024-03-14 01:50:00|||||||||7
1710381300000|2024-03-14 01:55:00|||||||||8
1710381600000|2024-03-14 02:00:00|10568|10566.5|10567.5|10566|10568|10566.5|10567.5|10566|65
1710381900000|2024-03-14 02:05:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566|8
1710382200000|2024-03-14 02:10:00|||||||||9
1710382500000|2024-03-14 02:15:00|||||||||8
1710382800000|2024-03-14 02:20:00|10567.5|10566|10567.5|10566|10568|10566.5|10567.5|10565.5|219
1710383100000|2024-03-14 02:25:00|||||||||9
1710383400000|2024-03-14 02:30:00|||||||||8
1710383700000|2024-03-14 02:35:00|||||||||7
1710384000000|2024-03-14 02:40:00|||||||||8
1710384300000|2024-03-14 02:45:00|||||||||8
1710384600000|2024-03-14 02:50:00|||||||||8
1710384900000|2024-03-14 02:55:00|10568|10566.5|10568|10566.5|10568|10566.5|10567.5|10566.5|13
1710385200000|2024-03-14 03:00:00|10567.5|10566|10567.5|10566|10567.5|10566.5|10567.5|10566|45
1710385500000|2024-03-14 03:05:00|||||||||8
1710385800000|2024-03-14 03:10:00|10568||10567.5||10568||10567.5||8
1710386100000|2024-03-14 03:15:00|10568||10567.5||10568||10567.5||8
1710386400000|2024-03-14 03:20:00|||||||||8
1710386700000|2024-03-14 03:25:00|||||||||14
1710387000000|2024-03-14 03:30:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|13
1710387300000|2024-03-14 03:35:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|42
1710387600000|2024-03-14 03:40:00|||||||||12
1710387900000|2024-03-14 03:45:00|||||||||8
1710388200000|2024-03-14 03:50:00|10567|10565.5|10566.5|10565|10567|10565.5|10566.5|10565|107
1710388500000|2024-03-14 03:55:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|165
1710388800000|2024-03-14 04:00:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|113
1710389100000|2024-03-14 04:05:00|||||||||8
1710389400000|2024-03-14 04:10:00|||||||||8
1710389700000|2024-03-14 04:15:00|||||||||8
1710390000000|2024-03-14 04:20:00|||||||||8
1710390300000|2024-03-14 04:25:00|||||||||8
1710390600000|2024-03-14 04:30:00|||||||||348
1710390900000|2024-03-14 04:35:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|58
1710391200000|2024-03-14 04:40:00|||||||||8
1710391500000|2024-03-14 04:45:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|93
1710391800000|2024-03-14 04:50:00|||||||||8
1710392100000|2024-03-14 04:55:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|68
1710392400000|2024-03-14 05:00:00|||||||||8
1710392700000|2024-03-14 05:05:00|||||||||8
1710393000000|2024-03-14 05:10:00|||||||||24
1710393300000|2024-03-14 05:15:00|||||||||8
1710393600000|2024-03-14 05:20:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|249
1710393900000|2024-03-14 05:25:00|||||||||8
1710394200000|2024-03-14 05:30:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|12
1710394500000|2024-03-14 05:35:00|10567|10565.5|10566.5|10565|10567|10565.5|10566.5|10565|35
1710394800000|2024-03-14 05:40:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565|9
1710395100000|2024-03-14 05:45:00|||||||||8
1710395400000|2024-03-14 05:50:00|||||||||8
1710395700000|2024-03-14 05:55:00|||||||||8
1710396000000|2024-03-14 06:00:00|||||||||8
1710396300000|2024-03-14 06:05:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|36
1710396600000|2024-03-14 06:10:00|||||||||8
1710396900000|2024-03-14 06:15:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|115
1710397200000|2024-03-14 06:20:00|||||||||16
1710397500000|2024-03-14 06:25:00|10566|10564.5|10566|10564.5|10566.5|10565|10566|10564.5|202
1710397800000|2024-03-14 06:30:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|167
1710398100000|2024-03-14 06:35:00|10567|10565.5|10567|10565.5|10567|10565.5|10566.5|10565|106
1710398400000|2024-03-14 06:40:00|10566.5|10565|10566.5|10565|10567|10565.5|10566|10564.5|338
1710398700000|2024-03-14 06:45:00|10567|10565.5|10567|10565.5|10567|10565.5|10566.5|10565|20
1710399000000|2024-03-14 06:50:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|902
1710399300000|2024-03-14 06:55:00|||||||||181
1710399600000|2024-03-14 07:00:00|10566.5|10565|10567|10565.5|10567|10565.5|10566|10564.5|1157
1710399900000|2024-03-14 07:05:00|10566.5|10565|10566.5|10565|10567|10565.5|10566.5|10565|725
1710400200000|2024-03-14 07:10:00|||||||||129
1710400500000|2024-03-14 07:15:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|1163
1710400800000|2024-03-14 07:20:00|10566|10564.5|10566|10564.5|10566.5|10565|10566|10564.5|342
1710401100000|2024-03-14 07:25:00|10566.5|10565|10566|10564.5|10566.5|10565|10566|10564.5|877
1710401400000|2024-03-14 07:30:00|10566.5|10565|10569|10567.5|10569.5|10568|10566.5|10565|8119
1710401700000|2024-03-14 07:35:00|10568.5|10567|10568|10566.5|10569|10567.5|10568|10566.5|1739
1710402000000|2024-03-14 07:40:00|10568.5|10567|10570.5|10569|10570.5|10569|10568.5|10567|2604
1710402300000|2024-03-14 07:45:00|10570|10568.5|10569.5|10568|10570.5|10569|10569.5|10568|2056
1710402600000|2024-03-14 07:50:00|10569|10567.5|10569|10567.5|10569.5|10568|10569|10567.5|1231
1710402900000|2024-03-14 07:55:00|10569.5|10568|10569.5|10568|10569.5|10568|10569|10567.5|1653
1710403200000|2024-03-14 08:00:00|10569|10567.5|10569|10567.5|10569.5|10568|10568|10566.5|2544
1710403500000|2024-03-14 08:05:00|10569.5|10568|10569.5|10568|10570|10568.5|10569.5|10568|2031
1710403800000|2024-03-14 08:10:00|10570|10568.5|10569.5|10568|10570|10568.5|10569.5|10568|4027
1710404100000|2024-03-14 08:15:00|10569|10567.5|10569.5|10568|10569.5|10568|10569|10567.5|1217
1710404400000|2024-03-14 08:20:00|10569|10567.5|10569.5|10568|10569.5|10568|10569|10567.5|1647
1710404700000|2024-03-14 08:25:00|10570||10569.5||10570||10569.5||836
1710405000000|2024-03-14 08:30:00|10569|10567.5|10569|10567.5|10569.5|10568|10568.5|10567|2723
1710405300000|2024-03-14 08:35:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|1329
1710405600000|2024-03-14 08:40:00|10568.5|10567|10569|10567.5|10569|10567.5|10568.5|10567|2408
1710405900000|2024-03-14 08:45:00|10568.5|10567|10569|10567.5|10569|10567.5|10568.5|10567|598
1710406200000|2024-03-14 08:50:00|10568.5|10567|10568.5|10567|10569|10567.5|10568.5|10567|1187
1710406500000|2024-03-14 08:55:00|10569|10567.5|10569|10567.5|10569|10567.5|10568.5|10567|2222
1710406800000|2024-03-14 09:00:00|10568.5|10567|10568|10566.5|10568.5|10567|10568|10566.5|1844
1710407100000|2024-03-14 09:05:00|10568.5||10568||10568.5||10568||2475
1710407400000|2024-03-14 09:10:00|10568.5|10567|10568.5|10567|10568.5|10567|10568|10566.5|2028
1710407700000|2024-03-14 09:15:00|10569|10567.5|10569|10567.5|10569|10567.5|10568.5|10567|4302
1710408000000|2024-03-14 09:20:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|3450
1710408300000|2024-03-14 09:25:00|10568.5|10567|10569.5|10568|10569.5|10568|10568.5|10567|3706
1710408600000|2024-03-14 09:30:00|10569|10567.5|10569|10567.5|10569.5|10568|10569|10567.5|1565
1710408900000|2024-03-14 09:35:00|10568.5|10567|10569|10567.5|10569|10567.5|10568.5|10567|1842
1710409200000|2024-03-14 09:40:00|10569.5|10568|10569.5|10568|10569.5|10568|10569|10567.5|2136
1710409500000|2024-03-14 09:45:00|10569|10567.5|10569|10567.5|10569.5|10568|10569|10567.5|2187
1710409800000|2024-03-14 09:50:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|2211
1710410100000|2024-03-14 09:55:00|10569.5|10568|10569.5|10568|10569.5|10568|10569|10567.5|1487
1710410400000|2024-03-14 10:00:00|10570|10568.5|10570|10568.5|10570.5|10569|10569.5|10568|4677
1710410700000|2024-03-14 10:05:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|609
1710411000000|2024-03-14 10:10:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|2271
1710411300000|2024-03-14 10:15:00|10569.5|10568|10569.5|10568|10569.5|10568|10569|10567.5|1300
1710411600000|2024-03-14 10:20:00|10569|10567.5|10569|10567.5|10569|10567.5|10569|10567.5|962
1710411900000|2024-03-14 10:25:00|10569.5|10568|10569|10567.5|10570|10568.5|10569|10567.5|3393
1710412200000|2024-03-14 10:30:00|10569.5|10568|10569.5|10568|10569.5|10568|10569|10567.5|2335
1710412500000|2024-03-14 10:35:00|10569|10567.5|10569.5|10568|10569.5|10568|10569|10567.5|2082
1710412800000|2024-03-14 10:40:00|||||||||559
1710413100000|2024-03-14 10:45:00|10569|10567.5|10569|10567.5|10569|10567.5|10569|10567.5|1173
1710413400000|2024-03-14 10:50:00|10568.5|10567|10569|10567.5|10569|10567.5|10568.5|10567|2014
1710413700000|2024-03-14 10:55:00|10568.5|10567|10568.5|10567|10569|10567.5|10568.5|10567|646
1710414000000|2024-03-14 11:00:00|10569|10567.5|10569.5|10568|10569.5|10568|10569|10567.5|1071
1710414300000|2024-03-14 11:05:00|10569|10567.5|10569.5|10568|10569.5|10568|10569|10567.5|261
1710414600000|2024-03-14 11:10:00|10569|10567.5|10569|10567.5|10569|10567.5|10569|10567.5|2496
1710414900000|2024-03-14 11:15:00|||||||||1730
1710415200000|2024-03-14 11:20:00|||||||||2299
1710415500000|2024-03-14 11:25:00|||||||||321
1710415800000|2024-03-14 11:30:00|||||||||4063
1710416100000|2024-03-14 11:35:00|10568.5|10567|10568.5|10567|10569|10567.5|10568.5|10567|1331
1710416400000|2024-03-14 11:40:00|||||||||1069
1710416700000|2024-03-14 11:45:00|||||||||592
1710417000000|2024-03-14 11:50:00|10568|10566.5|10568|10566.5|10568.5|10567|10568|10566.5|4357
1710417300000|2024-03-14 11:55:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|1887
1710417600000|2024-03-14 12:00:00|10569|10567.5|10568.5|10567|10569|10567.5|10568.5|10567|1181
1710417900000|2024-03-14 12:05:00|10569|10567.5|10568.5|10567|10569|10567.5|10568|10566.5|3133
1710418200000|2024-03-14 12:10:00|10568|10566.5|10568.5|10567|10568.5|10567|10568|10566.5|944
1710418500000|2024-03-14 12:15:00|10569|10567.5|10569.5|10568|10569.5|10568|10569|10567.5|3385
1710418800000|2024-03-14 12:20:00|10569|10567.5|10568.5|10567|10569.5|10568|10568.5|10567|1310
1710419100000|2024-03-14 12:25:00|10569|10567.5|10569.5|10567.5|10570|10568.5|10569|10567.5|2583
1710419400000|2024-03-14 12:30:00|10568|10566.5|10567|10565.5|10569.5|10567.5|10565|10563.5|12288
1710419700000|2024-03-14 12:35:00|10566.5|10565|10569.5|10568|10569.5|10568|10566.5|10565|4818
1710420000000|2024-03-14 12:40:00|10570|10568.5|10569.5|10568|10570|10568.5|10568.5|10567|7891
1710420300000|2024-03-14 12:45:00|10569|10567.5|10568|10566|10569.5|10568|10567.5|10566|5736
1710420600000|2024-03-14 12:50:00|10567.5|10565.5|10566.5|10565|10568|10566|10566|10564.5|5615
1710420900000|2024-03-14 12:55:00|10567|10565.5|10566.5|10565|10567|10565.5|10565.5|10564|4175
1710421200000|2024-03-14 13:00:00|10566|10564.5|10566|10564.5|10566.5|10565|10566|10564.5|2654
1710421500000|2024-03-14 13:05:00|10565.5|10564|10564.5|10563|10566|10564.5|10564|10562.5|5524
1710421800000|2024-03-14 13:10:00|10564|10562.5|10565|10563.5|10565|10563.5|10564|10562.5|4675
1710422100000|2024-03-14 13:15:00|10564.5|10563|10565|10563.5|10565.5|10564|10564.5|10563|1723
1710422400000|2024-03-14 13:20:00|10565.5|10564|10565|10563.5|10566|10564.5|10565|10563.5|6138
1710422700000|2024-03-14 13:25:00|10565.5|10564|10565|10563.5|10565.5|10564|10565|10563.5|2516
1710423000000|2024-03-14 13:30:00|10564.5|10563|10563|10561.5|10565|10563.5|10563|10561.5|4898
1710423300000|2024-03-14 13:35:00|10562.5|10561|10563|10561|10563.5|10562|10562.5|10561|9010
1710423600000|2024-03-14 13:40:00|10562.5|10561.5|10563|10561.5|10563.5|10562|10562|10560.5|4433
1710423900000|2024-03-14 13:45:00|10563.5|10562|10562.5|10561|10563.5|10562|10562|10560.5|4784
1710424200000|2024-03-14 13:50:00|10563|10561.5|10563|10561.5|10563|10561.5|10562|10560.5|6008
1710424500000|2024-03-14 13:55:00|10562.5|10561|10563.5|10562|10563.5|10562|10562.5|10561|6472
1710424800000|2024-03-14 14:00:00|10563|10561.5|10564|10562.5|10564.5|10563|10563|10561.5|4062
1710425100000|2024-03-14 14:05:00|10563.5|10562|10563.5|10562|10564|10562.5|10563|10561.5|2236
1710425400000|2024-03-14 14:10:00|10563|10561.5|10563|10561.5|10563.5|10562|10562.5|10561|8781
1710425700000|2024-03-14 14:15:00|10562.5|10561|10563|10561.5|10563|10561.5|10562.5|10561|3410
1710426000000|2024-03-14 14:20:00|10562.5|10561|10562.5|10561|10562.5|10561|10562|10560.5|4936
1710426300000|2024-03-14 14:25:00|10562|10560.5|10562|10560.5|10562.5|10561|10562|10560.5|3862
1710426600000|2024-03-14 14:30:00|10562.5|10561|10563|10561.5|10563.5|10562|10562.5|10561|5123
1710426900000|2024-03-14 14:35:00|10562.5|10561|10562.5|10561|10563|10561.5|10562.5|10561|5168
1710427200000|2024-03-14 14:40:00|10562|10560.5|10562|10560.5|10562.5|10561|10561.5|10560|2018
1710427500000|2024-03-14 14:45:00|10561.5|10560|10561.5|10560|10562|10560.5|10561|10559.5|3822
1710427800000|2024-03-14 14:50:00|10561|10559.5|10560.5|10559|10561|10559.5|10560.5|10559|2729
1710428100000|2024-03-14 14:55:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|6258
1710428400000|2024-03-14 15:00:00|10561.5|10560|10561.5|10560|10561.5|10560|10561|10559.5|1921
1710428700000|2024-03-14 15:05:00|10561|10559.5|10561.5|10560|10561.5|10560|10561|10559.5|2898
1710429000000|2024-03-14 15:10:00|10561|10559.5|10561|10559.5|10561.5|10560|10560.5|10559|4846
1710429300000|2024-03-14 15:15:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|2105
1710429600000|2024-03-14 15:20:00|10561|10559.5|10562|10560.5|10562|10560.5|10561|10559|3163
1710429900000|2024-03-14 15:25:00|10562.5|10561|10562.5|10561|10562.5|10561|10562|10560.5|6443
1710430200000|2024-03-14 15:30:00|10562|10560.5|10561|10559.5|10562.5|10561|10561|10559.5|2127
1710430500000|2024-03-14 15:35:00|10560.5|10559|10561.5|10560|10561.5|10560|10560.5|10559|2513
1710430800000|2024-03-14 15:40:00|10561|10559.5|10561.5|10560|10561.5|10560|10560.5|10559|3923
1710431100000|2024-03-14 15:45:00|10562|10560.5|10562|10560.5|10562|10560.5|10561.5|10560|5838
1710431400000|2024-03-14 15:50:00|10561.5|10560|10561|10559.5|10562.5|10561|10561|10559.5|7328
1710431700000|2024-03-14 15:55:00|10561.5|10560|10561|10559.5|10562|10560.5|10561|10559.5|6752
1710432000000|2024-03-14 16:00:00|10561.5|10560|10561.5|10560|10562|10560.5|10561|10559.5|7144
1710432300000|2024-03-14 16:05:00|10561|10559.5|10561|10559.5|10561.5|10560|10561|10559.5|5724
1710432600000|2024-03-14 16:10:00|10560.5|10559|10561|10559.5|10561|10559.5|10560|10558.5|7141
1710432900000|2024-03-14 16:15:00|10561.5|10560|10562.5|10561|10562.5|10561|10561|10559.5|12331
1710433200000|2024-03-14 16:20:00|10563|10561.5|10562.5|10561|10563|10561.5|10562|10560.5|3426
1710433500000|2024-03-14 16:25:00|10563|10561.5|10562.5|10561|10563.5|10562|10562.5|10561|7805
1710433800000|2024-03-14 16:30:00|10563|10561.5|10563|10561.5|10563|10561.5|10562.5|10561|4062
1710434100000|2024-03-14 16:35:00|10562.5|10561|10562|10560.5|10562.5|10561|10562|10560.5|2227
1710434400000|2024-03-14 16:40:00|10561.5|10560|10562.5|10561|10562.5|10561|10561.5|10560|7709
1710434700000|2024-03-14 16:45:00|10562|10560.5|10562|10560.5|10562|10560.5|10562|10560.5|911
1710435000000|2024-03-14 16:50:00|10561.5|10560|10562|10560.5|10562|10560.5|10561.5|10560|1604
1710435300000|2024-03-14 16:55:00|10562.5|10561|10561.5|10560|10562.5|10561|10561.5|10560|2961
1710435600000|2024-03-14 17:00:00|10562|10560.5|10562|10560.5|10562.5|10561|10561.5|10560|1541
1710435900000|2024-03-14 17:05:00|10561.5|10560|10561.5|10560|10562|10560|10561.5|10560|1293
1710436200000|2024-03-14 17:10:00|10562|10560.5|10562|10560.5|10562|10560.5|10561.5|10560|777
1710436500000|2024-03-14 17:15:00|10562.5|10561|10562|10560.5|10562.5|10561|10562|10560.5|812
1710436800000|2024-03-14 17:20:00|10561.5|10560|10560.5|10559|10562|10560|10560.5|10559|1669
1710437100000|2024-03-14 17:25:00|10561|10559.5|10561|10559.5|10561|10559.5|10560.5|10559|1094
1710437400000|2024-03-14 17:30:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|930
1710437700000|2024-03-14 17:35:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|101
1710438000000|2024-03-14 17:40:00|||||||||343
1710438300000|2024-03-14 17:45:00|||||||||434
1710438600000|2024-03-14 17:50:00|||||||||66
1710438900000|2024-03-14 17:55:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|256
1710439200000|2024-03-14 18:00:00|10560.5|10559|10560|10558.5|10560.5|10559|10559.5|10558|1040
1710439500000|2024-03-14 18:05:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|38
1710439800000|2024-03-14 18:10:00|||||||||53
1710440100000|2024-03-14 18:15:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|49
1710440400000|2024-03-14 18:20:00|10559.5|10558|10560|10558.5|10560|10558.5|10559.5|10558|228
1710440700000|2024-03-14 18:25:00|||||||||26
1710441000000|2024-03-14 18:30:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|415
1710441300000|2024-03-14 18:35:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|74
1710441600000|2024-03-14 18:40:00|||||||||1
1710441900000|2024-03-14 18:45:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|185
1710442200000|2024-03-14 18:50:00|10560.5|10559|10560.5|10559|10560.5|10559.5|10560.5|10559|5
1710442500000|2024-03-14 18:55:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|615
1710442800000|2024-03-14 19:00:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|214
1710443100000|2024-03-14 19:05:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|217
1710443400000|2024-03-14 19:10:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|1367
1710443700000|2024-03-14 19:15:00|||||||||20
1710444000000|2024-03-14 19:20:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|130
1710444300000|2024-03-14 19:25:00|||||||||25
1710444600000|2024-03-14 19:30:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|20
1710444900000|2024-03-14 19:35:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|23
1710445200000|2024-03-14 19:40:00|||||||||245
1710445500000|2024-03-14 19:45:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|289
1710445800000|2024-03-14 19:50:00|10560.5|10559|10560.5|10559|10561|10559.5|10560.5|10559|212
1710446100000|2024-03-14 19:55:00|10561|10559.5|10560.5|10559|10561|10559.5|10560.5|10559|283
1710446400000|2024-03-14 20:00:00|||||||||8
1710446700000|2024-03-14 20:05:00|||||||||4
1710447300000|2024-03-14 20:15:00|||||||||41
1710447600000|2024-03-14 20:20:00|||||||||67
1710447900000|2024-03-14 20:25:00|||||||||3
1710448200000|2024-03-14 20:30:00|||||||||3
1710448500000|2024-03-14 20:35:00|||||||||9
1710448800000|2024-03-14 20:40:00|||||||||4
1710449100000|2024-03-14 20:45:00|||||||||400
1710449400000|2024-03-14 20:50:00|||||||||3
1710449700000|2024-03-14 20:55:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|211
1710461700000|2024-03-15 00:15:00|10559.5|10558|10560|10558.5|10560|10558.5|10559.5|10558|353
1710462000000|2024-03-15 00:20:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|231
1710462300000|2024-03-15 00:25:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|716
1710462600000|2024-03-15 00:30:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|1
1710463200000|2024-03-15 00:40:00|||||||||16
1710463500000|2024-03-15 00:45:00|||||||||5
1710463800000|2024-03-15 00:50:00|||||||||7
1710464100000|2024-03-15 00:55:00|10560|10558.5|10560|10558.5|10560|10558.5|10559.5|10558|72
1710464700000|2024-03-15 01:05:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|96
1710465000000|2024-03-15 01:10:00|||||||||29
1710465300000|2024-03-15 01:15:00|10561|10559.5|10561|10559|10561|10559.5|10560.5|10559|222
1710465600000|2024-03-15 01:20:00|10560.5|10559.5|10561|10559.5|10561|10559.5|10560.5|10559|41
1710466200000|2024-03-15 01:30:00|||||||||2
1710466500000|2024-03-15 01:35:00|||||||||1
1710467100000|2024-03-15 01:45:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|127
1710467400000|2024-03-15 01:50:00||10559||10559.5||10559.5||10559|1
1710467700000|2024-03-15 01:55:00|10560.5|10559|10560.5|10559|10560.5|10559.5|10560.5|10559|34
1710468000000|2024-03-15 02:00:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|11
1710468300000|2024-03-15 02:05:00|||||||||11
1710468600000|2024-03-15 02:10:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|39
1710468900000|2024-03-15 02:15:00||10558.5||10559||10559||10558.5|24
1710469800000|2024-03-15 02:30:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|0
1710471300000|2024-03-15 02:55:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|0
1710471600000|2024-03-15 03:00:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|3
1710471900000|2024-03-15 03:05:00||10558.5||10559||10559||10558.5|0
1710472200000|2024-03-15 03:10:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|16
1710472500000|2024-03-15 03:15:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|28
1710473400000|2024-03-15 03:30:00||10558.5||10559||10559||10558.5|70
1710474000000|2024-03-15 03:40:00|||||||||17
1710476400000|2024-03-15 04:20:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|18
1710476700000|2024-03-15 04:25:00|||||||||9
1710477000000|2024-03-15 04:30:00|||||||||129
1710477300000|2024-03-15 04:35:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|619
1710478200000|2024-03-15 04:50:00|10561|10559.5|10560.5|10559|10561|10559.5|10560.5|10559|440
1710478800000|2024-03-15 05:00:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|116
1710480300000|2024-03-15 05:25:00|||||||||1
1710480600000|2024-03-15 05:30:00|||||||||345
1710480900000|2024-03-15 05:35:00|||||||||6
1710481500000|2024-03-15 05:45:00|||||||||7
1710482100000|2024-03-15 05:55:00|||||||||2
1710482400000|2024-03-15 06:00:00|||||||||43
1710483300000|2024-03-15 06:15:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|75
1710483900000|2024-03-15 06:25:00|||||||||47
1710484200000|2024-03-15 06:30:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|135
1710484500000|2024-03-15 06:35:00|||||||||107
1710484800000|2024-03-15 06:40:00|||||||||34
1710485100000|2024-03-15 06:45:00|||||||||30
1710485400000|2024-03-15 06:50:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|221
1710485700000|2024-03-15 06:55:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|619
1710486000000|2024-03-15 07:00:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|821
1710486300000|2024-03-15 07:05:00|10560|10558.5|10560|10558.5|10560|10559|10560|10558.5|632
1710486600000|2024-03-15 07:10:00|||||||||1332
1710486900000|2024-03-15 07:15:00|||||||||211
1710487200000|2024-03-15 07:20:00|10560.5|10559|10559|10557.5|10560.5|10559|10559|10557.5|1554
1710487500000|2024-03-15 07:25:00|10559.5|10557|10559.5|10558|10559.5|10558|10559.5|10557|1327
1710487800000|2024-03-15 07:30:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|1387
1710488100000|2024-03-15 07:35:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|1996
1710488400000|2024-03-15 07:40:00|10558.5|10557|10558.5|10557|10558.5|10557|10558|10556.5|1690
1710488700000|2024-03-15 07:45:00|10558|10556.5|10556.5|10555|10558|10556.5|10556.5|10555|3060
1710489000000|2024-03-15 07:50:00|10556|10554.5|10556.5|10555|10556.5|10555|10556|10554.5|2138
1710489300000|2024-03-15 07:55:00|10557|10555.5|10557|10555.5|10557|10555.5|10556.5|10555|2474
1710489600000|2024-03-15 08:00:00|10556.5|10555|10557|10555.5|10557.5|10556|10556.5|10555|10705
1710489900000|2024-03-15 08:05:00|10557.5|10556|10557.5|10556|10558|10556.5|10557.5|10556|2481
1710490200000|2024-03-15 08:10:00|10557|10555.5|10558|10556.5|10558|10556.5|10557|10555.5|2837
1710490500000|2024-03-15 08:15:00|10558.5|10557|10559|10557.5|10559|10557.5|10558|10556.5|1255
1710490800000|2024-03-15 08:20:00|10558.5|10557|10558|10556.5|10559|10557.5|10558|10556.5|7314
1710491100000|2024-03-15 08:25:00|10557.5|10556|10557|10555.5|10558|10556.5|10557|10555.5|8277
1710491400000|2024-03-15 08:30:00|10557.5|10556|10555.5|10554|10557.5|10556|10555.5|10554|2445
1710491700000|2024-03-15 08:35:00|10556|10554.5|10556.5|10555|10556.5|10555|10555.5|10554|5476
1710492000000|2024-03-15 08:40:00|10557|10555.5|10557|10555.5|10557|10555.5|10557|10555.5|7614
1710492300000|2024-03-15 08:45:00|10557.5|10556|10558|10556.5|10558|10556.5|10557.5|10556|2089
1710492600000|2024-03-15 08:50:00|||||||||6855
1710492900000|2024-03-15 08:55:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10556|1083
1710493200000|2024-03-15 09:00:00|10558|10556.5|10558|10556.5|10558|10556.5|10557.5|10556|3388
1710493500000|2024-03-15 09:05:00|10557.5|10556|10557|10555.5|10557.5|10556|10557|10555.5|4161
1710493800000|2024-03-15 09:10:00|10556.5|10555|10556.5|10555|10557|10555.5|10555.5|10554|9466
1710494100000|2024-03-15 09:15:00|10556|10554.5|10557|10555.5|10557|10555.5|10556|10554|4050
1710494400000|2024-03-15 09:20:00|10556.5|10555|10557|10555.5|10557|10555.5|10556.5|10555|1752
1710494700000|2024-03-15 09:25:00|10556.5|10555|10557|10555.5|10557|10555.5|10556.5|10555|10463
1710495000000|2024-03-15 09:30:00|10557.5|10556|10558|10556.5|10558|10556.5|10557.5|10556|5379
1710495300000|2024-03-15 09:35:00|10557.5|10556|10557.5|10556|10558|10556.5|10557.5|10556|2461
1710495600000|2024-03-15 09:40:00|10558|10556.5|10558.5|10556.5|10558.5|10557|10558|10556.5|1670
1710495900000|2024-03-15 09:45:00|10558|10557|10557.5|10556|10558.5|10557|10557.5|10556|1485
1710496200000|2024-03-15 09:50:00|10558|10556.5|10558|10556.5|10558|10556.5|10558|10556.5|1080
1710496500000|2024-03-15 09:55:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10556|2391
1710496800000|2024-03-15 10:00:00|10557|10555.5|10557|10555.5|10557.5|10556|10557|10555.5|5359
1710497100000|2024-03-15 10:05:00|10556.5|10555|10556.5|10555|10556.5|10555|10556.5|10555|715
1710497400000|2024-03-15 10:10:00|10557|10555.5|10557|10555.5|10557|10555.5|10557|10555.5|4500
1710497700000|2024-03-15 10:15:00|10557.5|10556|10557|10555.5|10557.5|10556|10557|10555.5|2313
1710498000000|2024-03-15 10:20:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10555.5|2859
1710498300000|2024-03-15 10:25:00|10558|10556.5|10558.5|10557|10558.5|10557|10558|10556.5|3946
1710498600000|2024-03-15 10:30:00|10558|10556.5|10558|10556.5|10558.5|10557|10558|10556.5|5635
1710498900000|2024-03-15 10:35:00|10557.5|10556|10558.5|10557|10558.5|10557|10557.5|10556|2145
1710499200000|2024-03-15 10:40:00|10558|10556.5|10558.5|10557|10558.5|10557|10558|10556.5|3337
1710499500000|2024-03-15 10:45:00|10558|10556.5|10557.5|10556|10558|10556.5|10557.5|10556|485
1710499800000|2024-03-15 10:50:00|10558|10556.5|10558|10556.5|10558|10556.5|10557.5|10556|2037
1710500100000|2024-03-15 10:55:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556.5|2206
1710500400000|2024-03-15 11:00:00|10558.5|10557|10558.5|10557|10558.5|10557|10558|10556.5|1687
1710500700000|2024-03-15 11:05:00|10558|10556.5|10558.5|10557|10558.5|10557|10558|10556.5|2573
1710501000000|2024-03-15 11:10:00|10558|10556.5|10558.5|10557|10558.5|10557|10558|10556.5|4694
1710501300000|2024-03-15 11:15:00|10558|10556.5|10558.5|10557|10558.5|10557|10558|10556.5|1097
1710501600000|2024-03-15 11:20:00|10559|10557.5|10558.5|10557|10559|10557.5|10558.5|10557|4640
1710501900000|2024-03-15 11:25:00|10559|10557.5|10559|10557.5|10559.5|10558|10558.5|10557|2713
1710502200000|2024-03-15 11:30:00|10559.5|10558|10559.5|10558|10559.5|10558|10559|10557.5|6198
1710502500000|2024-03-15 11:35:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|1527
1710502800000|2024-03-15 11:40:00|10559|10557.5|10559|10557.5|10559.5|10558|10559|10557.5|3550
1710503100000|2024-03-15 11:45:00|10559.5|10558|10559.5|10558|10559.5|10558|10559|10557.5|4209
1710503400000|2024-03-15 11:50:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|3045
1710503700000|2024-03-15 11:55:00|10559|10557.5|10559|10557.5|10559|10557.5|10558.5|10557|1190
1710504000000|2024-03-15 12:00:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556.5|4236
1710504300000|2024-03-15 12:05:00|10558.5|10557|10557.5|10556|10558.5|10557|10557.5|10556|2653
1710504600000|2024-03-15 12:10:00|10558|10555.5|10557|10555.5|10558|10556|10557|10555.5|12523
1710504900000|2024-03-15 12:15:00|10557.5|10556|10557.5|10556|10557.5|10556|10557|10555.5|6185
1710505200000|2024-03-15 12:20:00|10557|10555.5|10557.5|10556|10557.5|10556|10557|10555.5|2358
1710505500000|2024-03-15 12:25:00|10557|10555.5|10556.5|10555|10557.5|10556|10556.5|10555|6066
1710505800000|2024-03-15 12:30:00|10557|10555.5|10557|10555.5|10557.5|10556|10556|10554.5|3770
1710506100000|2024-03-15 12:35:00|10556.5|10555|10555.5|10554|10557|10555.5|10555.5|10554|2239
1710506400000|2024-03-15 12:40:00|10555|10553.5|10555|10553.5|10555.5|10553.5|10554.5|10553|5288
1710506700000|2024-03-15 12:45:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|2754
1710507000000|2024-03-15 12:50:00|10555|10553.5|10555.5|10554|10556|10554.5|10555|10553.5|2259
1710507300000|2024-03-15 12:55:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|1792
1710507600000|2024-03-15 13:00:00|10555|10553.5|10556|10554.5|10556.5|10555|10555|10553.5|2886
1710507900000|2024-03-15 13:05:00|10555.5|10554|10555.5|10554|10556|10554.5|10555.5|10554|1919
1710508200000|2024-03-15 13:10:00|10556|10554.5|10556|10554.5|10556|10554.5|10555.5|10554|1487
1710508500000|2024-03-15 13:15:00|10556.5|10555|10556|10554.5|10556.5|10555|10555.5|10554|2187
1710508800000|2024-03-15 13:20:00|10555.5|10554|10555|10553.5|10556|10554.5|10555|10553.5|3494
1710509100000|2024-03-15 13:25:00|10555.5|10554|10555.5|10554|10555.5|10554|10554.5|10553|2851
1710509400000|2024-03-15 13:30:00|10555|10553.5|10555.5|10554|10556|10554.5|10555|10553.5|3880
1710509700000|2024-03-15 13:35:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|2594
1710510000000|2024-03-15 13:40:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|3723
1710510300000|2024-03-15 13:45:00|10555|10553.5|10555.5|10554|10556|10554.5|10555|10553.5|1542
1710510600000|2024-03-15 13:50:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|2169
1710510900000|2024-03-15 13:55:00|10555||10554.5||10555||10554.5||3480
1710511200000|2024-03-15 14:00:00|10555|10553.5|10556|10554.5|10556.5|10555|10554.5|10553|8154
1710511500000|2024-03-15 14:05:00|10555.5|10554|10555.5|10554|10556|10554.5|10555.5|10554|1750
1710511800000|2024-03-15 14:10:00|10556|10554.5|10556|10554.5|10556.5|10555|10556|10554.5|10116
1710512100000|2024-03-15 14:15:00|10555.5|10554|10556|10554.5|10556|10554.5|10555.5|10554|10287
1710512400000|2024-03-15 14:20:00|10555.5|10554|10555|10553.5|10556|10554.5|10555|10553.5|2575
1710512700000|2024-03-15 14:25:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|2087
1710513000000|2024-03-15 14:30:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|1623
1710513300000|2024-03-15 14:35:00|10554.5|10553|10554.5|10553|10555|10553.5|10554.5|10553|1182
1710513600000|2024-03-15 14:40:00|10555|10553.5|10555|10553|10555|10553.5|10554.5|10553|3055
1710513900000|2024-03-15 14:45:00|10554.5|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|2371
1710514200000|2024-03-15 14:50:00|10555|10553.5|10555|10553.5|10555|10553.5|10554.5|10553|1711
1710514500000|2024-03-15 14:55:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|3747
1710514800000|2024-03-15 15:00:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10553|3900
1710515100000|2024-03-15 15:05:00|||||||||472
1710515400000|2024-03-15 15:10:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|2598
1710515700000|2024-03-15 15:15:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|719
1710516000000|2024-03-15 15:20:00|10556|10554.5|10556|10554.5|10556|10554.5|10555.5|10554|5304
1710516300000|2024-03-15 15:25:00|10555.5|10554|10556|10554.5|10556|10554.5|10555.5|10554|1289
1710516600000|2024-03-15 15:30:00|10555.5|10554|10556|10554.5|10556|10554.5|10555.5|10554|201
1710516900000|2024-03-15 15:35:00|10555.5|10554|10555.5|10554|10555.5|10554|10555|10553.5|1109
1710517200000|2024-03-15 15:40:00|||||||||406
1710517500000|2024-03-15 15:45:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|6584
1710517800000|2024-03-15 15:50:00|10555|10553.5|10556|10554.5|10556.5|10555|10555|10553.5|2521
1710518100000|2024-03-15 15:55:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|3017
1710518400000|2024-03-15 16:00:00|10555.5|10554|10556|10554.5|10556|10554.5|10555.5|10554|3162
1710518700000|2024-03-15 16:05:00|10556.5|10555|10555|10553.5|10556.5|10555|10555|10553.5|4939
1710519000000|2024-03-15 16:10:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|3732
1710519300000|2024-03-15 16:15:00|10555.5|10554|10556|10554.5|10556|10554.5|10555|10553.5|3202
1710519600000|2024-03-15 16:20:00|10555.5|10554|10555.5|10554|10556|10554.5|10555.5|10554|1025
1710519900000|2024-03-15 16:25:00|10556|10554.5|10556|10554.5|10556|10554.5|10555.5|10554|990
1710520200000|2024-03-15 16:30:00|||||||||2489
1710520500000|2024-03-15 16:35:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|3202
1710520800000|2024-03-15 16:40:00|10556.5|10555|10556.5|10555|10556.5|10555|10556|10554.5|896
1710521100000|2024-03-15 16:45:00|10556|10554.5|10556|10554.5|10556.5|10555|10556|10554.5|709
1710521400000|2024-03-15 16:50:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|3695
1710521700000|2024-03-15 16:55:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|3014
1710522000000|2024-03-15 17:00:00|10555.5|10554|10555.5|10554|10556|10554.5|10555.5|10554|748
1710522300000|2024-03-15 17:05:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|1578
1710522600000|2024-03-15 17:10:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|197
1710522900000|2024-03-15 17:15:00|||||||||676
1710523200000|2024-03-15 17:20:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|1945
1710523500000|2024-03-15 17:25:00|10556|10554.5|10555.5|10554|10556|10554.5|10555|10553.5|403
1710523800000|2024-03-15 17:30:00|10555|10553.5|10556|10554.5|10556.5|10555|10555|10553.5|2007
1710524100000|2024-03-15 17:35:00|||||||||570
1710524400000|2024-03-15 17:40:00|||||||||35
1710524700000|2024-03-15 17:45:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|269
1710525000000|2024-03-15 17:50:00|||||||||418
1710525300000|2024-03-15 17:55:00|||||||||337
1710525600000|2024-03-15 18:00:00|||||||||6
1710525900000|2024-03-15 18:05:00|||||||||7
1710526200000|2024-03-15 18:10:00|||||||||93
1710526500000|2024-03-15 18:15:00|10556.5|10555|10556.5|10555|10556.5|10555|10556.5|10555|226
1710526800000|2024-03-15 18:20:00|||||||||1
1710527100000|2024-03-15 18:25:00|||||||||1
1710527400000|2024-03-15 18:30:00|||||||||44
1710527700000|2024-03-15 18:35:00|10557|10555.5|10557|10555.5|10557|10555.5|10557|10555.5|509
1710528600000|2024-03-15 18:50:00|||||||||1101
1710528900000|2024-03-15 18:55:00|10556.5|10555|10556.5|10555|10556.5|10555|10556.5|10555|77
1710529200000|2024-03-15 19:00:00|||||||||21
1710531000000|2024-03-15 19:30:00|||||||||31
1710531300000|2024-03-15 19:35:00|10556|10554.5|10556|10554.5|10556|10554.5|10556|10554.5|159
1710531600000|2024-03-15 19:40:00|||||||||21
1710531900000|2024-03-15 19:45:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|93
1710532200000|2024-03-15 19:50:00|||||||||390
1710532500000|2024-03-15 19:55:00|10556|10554.5|10556|10554.5|10556|10554.5|10556|10554.5|662
1710532800000|2024-03-15 20:00:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|349
1710533100000|2024-03-15 20:05:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|16
1710533400000|2024-03-15 20:10:00|||||||||10
1710533700000|2024-03-15 20:15:00|||||||||25
1710534300000|2024-03-15 20:25:00|||||||||16
1710534600000|2024-03-15 20:30:00|||||||||2
1710534900000|2024-03-15 20:35:00|||||||||91
1710535500000|2024-03-15 20:45:00|||||||||36
1710536100000|2024-03-15 20:55:00|10556.5|10555|10556.5|10555|10556.5|10555|10556.5|10555|493
1710720900000|2024-03-18 00:15:00|10555.5|10553.5|10556|10554.5|10556|10554.5|10555|10553.5|141
1710721500000|2024-03-18 00:25:00|10556.5|10555|10556.5|10555|10556.5|10555|10556.5|10555|35
1710721800000|2024-03-18 00:30:00|10557|10555.5|10557|10555.5|10557|10555.5|10557|10555.5|44
1710722400000|2024-03-18 00:40:00|10556.5|10555|10557|10555.5|10557|10555.5|10556.5|10555|172
1710722700000|2024-03-18 00:45:00|10556.5|10555|10557|10555.5|10557|10555.5|10556.5|10555|43
1710723000000|2024-03-18 00:50:00|10556.5|10555|10556.5|10555|10556.5|10555|10556.5|10555|0
1710723300000|2024-03-18 00:55:00|10557||10556.5||10557||10556.5||0
1710723600000|2024-03-18 01:00:00|10556|10554.5|10556.5|10555|10556.5|10555|10556|10554.5|72
1710723900000|2024-03-18 01:05:00|||||||||8
1710724500000|2024-03-18 01:15:00|||||||||56
1710724800000|2024-03-18 01:20:00|10557|10555.5|10556.5|10555|10557|10555.5|10556.5|10555|84
1710725100000|2024-03-18 01:25:00|||||||||10
1710725400000|2024-03-18 01:30:00|10557|10555.5|10557|10555.5|10557|10555.5|10557|10555.5|52
1710726300000|2024-03-18 01:45:00|||||||||2
1710726600000|2024-03-18 01:50:00|||||||||23
1710726900000|2024-03-18 01:55:00|10558|10556.5|10558|10556.5|10558|10556.5|10557.5|10556|424
1710727200000|2024-03-18 02:00:00|||||||||379
1710727500000|2024-03-18 02:05:00|10558.5|10557|10558.5|10557|10558.5|10557|10558.5|10557|58
1710727800000|2024-03-18 02:10:00|10558|10556.5|10558|10556.5|10558|10557|10558|10556.5|122
1710728100000|2024-03-18 02:15:00|||||||||1
1710728400000|2024-03-18 02:20:00|10557.5|10556|10558|10556.5|10558|10556.5|10557.5|10556|69
1710728700000|2024-03-18 02:25:00|||||||||1
1710729000000|2024-03-18 02:30:00|||||||||1
1710729300000|2024-03-18 02:35:00|||||||||111
1710729600000|2024-03-18 02:40:00|||||||||97
1710729900000|2024-03-18 02:45:00|||||||||11
1710730200000|2024-03-18 02:50:00|||||||||1
1710730500000|2024-03-18 02:55:00|10557.5|10556|10558|10556.5|10558|10556.5|10557.5|10556|100
1710730800000|2024-03-18 03:00:00|10557.5|10556|10558|10556.5|10558|10556.5|10557.5|10556|55
1710731400000|2024-03-18 03:10:00|10557.5|10556|10557.5|10556|10557.5|10556.5|10557.5|10556|19
1710732000000|2024-03-18 03:20:00|10558|10556.5|10558|10556.5|10558|10556.5|10558|10556.5|11
1710732600000|2024-03-18 03:30:00|||||||||11
1710732900000|2024-03-18 03:35:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10556|23
1710733200000|2024-03-18 03:40:00|10558|10556.5|10558|10556.5|10558|10556.5|10558|10556.5|27
1710733500000|2024-03-18 03:45:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10556|58
1710734100000|2024-03-18 03:55:00|||||||||50
1710734700000|2024-03-18 04:05:00|10558|10556.5|10558|10556.5|10558|10556.5|10558|10556.5|13
1710735000000|2024-03-18 04:10:00|||||||||10
1710735600000|2024-03-18 04:20:00|||||||||8
1710735900000|2024-03-18 04:25:00|||||||||8
1710736500000|2024-03-18 04:35:00|||||||||15
1710736800000|2024-03-18 04:40:00|||||||||9
1710737700000|2024-03-18 04:55:00|10558.5|10557|10558.5|10557|10558.5|10557|10558.5|10557|96
1710738300000|2024-03-18 05:05:00|||||||||34
1710738900000|2024-03-18 05:15:00|10558|10556.5|10558|10556.5|10558|10556.5|10558|10556.5|82
1710739200000|2024-03-18 05:20:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556.5|25
1710739500000|2024-03-18 05:25:00|10558.5|10557|10558.5|10557|10558.5|10557|10558.5|10557|42
1710740400000|2024-03-18 05:40:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|53
1710741000000|2024-03-18 05:50:00|10558.5|10557|10559|10557|10559|10557.5|10558.5|10557|142
1710741300000|2024-03-18 05:55:00|10558.5|10557.5|10559|10557.5|10559|10557.5|10558.5|10557.5|12
1710741600000|2024-03-18 06:00:00|10558.5|10557|10558.5|10557|10559|10557.5|10558.5|10557|22
1710741900000|2024-03-18 06:05:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557|51
1710743400000|2024-03-18 06:30:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556.5|230
1710743700000|2024-03-18 06:35:00|||||||||373
1710744000000|2024-03-18 06:40:00|||||||||2
1710744300000|2024-03-18 06:45:00|10557.5|10556|10557.5|10556|10557.5|10556|10557|10555.5|603
1710744600000|2024-03-18 06:50:00|10558|10556.5|10558|10556.5|10558|10556.5|10558|10556.5|670
1710745200000|2024-03-18 07:00:00|10557.5|10556|10557|10555.5|10558|10556.5|10557|10555.5|1021
1710745500000|2024-03-18 07:05:00|10556.5|10555|10556.5|10555|10556.5|10555|10556|10554.5|2451
1710745800000|2024-03-18 07:10:00|10556|10554.5|10556|10554.5|10556.5|10555|10556|10554.5|465
1710746100000|2024-03-18 07:15:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|339
1710746400000|2024-03-18 07:20:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|418
1710746700000|2024-03-18 07:25:00|10556.5||10556||10556.5||10556||403
1710747000000|2024-03-18 07:30:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|251
1710747300000|2024-03-18 07:35:00|10556|10554.5|10556|10554.5|10556|10554.5|10555.5|10554|2517
1710747600000|2024-03-18 07:40:00|10555.5|10554|10556|10554.5|10556|10554.5|10555|10553.5|1608
1710747900000|2024-03-18 07:45:00|||||||||160
1710748200000|2024-03-18 07:50:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|236
1710748500000|2024-03-18 07:55:00|10556|10554.5|10556.5|10555|10557|10555.5|10556|10554.5|1654
1710748800000|2024-03-18 08:00:00|10557|10555.5|10556|10554.5|10557|10555.5|10556|10554.5|2627
1710749100000|2024-03-18 08:05:00|10555.5|10554|10555.5|10554|10556|10554.5|10555.5|10554|1407
1710749400000|2024-03-18 08:10:00|10556|10554.5|10556|10554.5|10556|10554.5|10555.5|10554|5133
1710749700000|2024-03-18 08:15:00|||||||||777
1710750000000|2024-03-18 08:20:00|||||||||2013
1710750300000|2024-03-18 08:25:00|||||||||973
1710750600000|2024-03-18 08:30:00|10555.5|10554|10556|10554.5|10556|10554.5|10555.5|10554|2132
1710750900000|2024-03-18 08:35:00|10556.5|10555|10557.5|10556|10557.5|10556|10556.5|10555|8725
1710751200000|2024-03-18 08:40:00|||||||||1453
1710751500000|2024-03-18 08:45:00|10557|10555.5|10556.5|10555|10557.5|10556|10556|10554.5|2654
1710751800000|2024-03-18 08:50:00|10556|10554.5|10556|10554.5|10556|10554.5|10556|10554.5|297
1710752100000|2024-03-18 08:55:00|10556.5|10555|10556.5|10555|10556.5|10555|10556|10554.5|6806
1710752400000|2024-03-18 09:00:00|10556|10554.5|10556|10554.5|10556|10554.5|10556|10554.5|1158
1710752700000|2024-03-18 09:05:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|3050
1710753000000|2024-03-18 09:10:00|||||||||754
1710753300000|2024-03-18 09:15:00|10555|10553.5|10554.5|10553|10555.5|10554|10554.5|10553|3713
1710753600000|2024-03-18 09:20:00|10554|10552.5|10554.5|10553|10554.5|10553|10554|10552.5|3784
1710753900000|2024-03-18 09:25:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|2523
1710754200000|2024-03-18 09:30:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|1642
1710754500000|2024-03-18 09:35:00|10554|10552.5|10554.5|10553|10554.5|10553|10554|10552.5|5847
1710754800000|2024-03-18 09:40:00|||||||||805
1710755100000|2024-03-18 09:45:00|||||||||4570
1710755400000|2024-03-18 09:50:00|10554|10552.5|10554.5|10553|10554.5|10553|10554|10552.5|1266
1710755700000|2024-03-18 09:55:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|2597
1710756000000|2024-03-18 10:00:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|4715
1710756300000|2024-03-18 10:05:00|10554.5|10553|10554|10552.5|10554.5|10553|10554|10552.5|1177
1710756600000|2024-03-18 10:10:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|1818
1710756900000|2024-03-18 10:15:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|1914
1710757200000|2024-03-18 10:20:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|2217
1710757500000|2024-03-18 10:25:00|10554|10552.5|10554.5|10552.5|10554.5|10553|10554|10552.5|2555
1710757800000|2024-03-18 10:30:00|10554|10553|10554.5|10553|10554.5|10553|10554|10552.5|454
1710758100000|2024-03-18 10:35:00|10554|10552.5|10553|10551.5|10554|10552.5|10553|10551.5|2633
1710758400000|2024-03-18 10:40:00|10553.5|10551|10553.5|10552|10553.5|10552|10553.5|10551|998
1710758700000|2024-03-18 10:45:00|10553|10551.5|10553|10551.5|10553|10551.5|10553|10551.5|770
1710759000000|2024-03-18 10:50:00|10552.5|10551|10553|10551.5|10553.5|10552|10552.5|10551|2937
1710759300000|2024-03-18 10:55:00|10553.5|10552|10554|10552.5|10554|10552.5|10553|10551.5|4425
1710759600000|2024-03-18 11:00:00|10553.5|10552|10553.5|10552|10553.5|10552|10553.5|10552|2431
1710759900000|2024-03-18 11:05:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|2026
1710760200000|2024-03-18 11:10:00|10554.5|10553|10554|10552.5|10554.5|10553|10554|10552.5|461
1710760500000|2024-03-18 11:15:00|10554.5|10553|10554|10552.5|10554.5|10553|10554|10552.5|2123
1710760800000|2024-03-18 11:20:00|10554.5|10553|10554|10552.5|10554.5|10553|10553.5|10552|1843
1710761100000|2024-03-18 11:25:00|||||||||1123
1710761400000|2024-03-18 11:30:00|10554.5|10553|10553.5|10552|10554.5|10553|10553.5|10552|2652
1710761700000|2024-03-18 11:35:00|||||||||379
1710762000000|2024-03-18 11:40:00|10554|10552.5|10554|10552.5|10554.5|10553|10553.5|10552|4103
1710762300000|2024-03-18 11:45:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|7059
1710762600000|2024-03-18 11:50:00|||||||||3479
1710762900000|2024-03-18 11:55:00|10555|10553.5|10555|10553.5|10555|10553.5|10554.5|10553|2377
1710763200000|2024-03-18 12:00:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10553|533
1710763500000|2024-03-18 12:05:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|2096
1710763800000|2024-03-18 12:10:00|10554|10552.5|10554.5|10553|10554.5|10553|10554|10552.5|3588
1710764100000|2024-03-18 12:15:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|9993
1710764400000|2024-03-18 12:20:00|10553.5|10552|10554.5|10553|10554.5|10553|10553.5|10552|3167
1710764700000|2024-03-18 12:25:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|576
1710765000000|2024-03-18 12:30:00|10554.5|10553|10553.5|10552|10554.5|10553|10553.5|10552|2387
1710765300000|2024-03-18 12:35:00|10553|10551.5|10553|10551.5|10553|10551.5|10553|10551.5|1005
1710765600000|2024-03-18 12:40:00|10553.5|10552|10553.5|10552|10553.5|10552|10553|10551.5|4659
1710765900000|2024-03-18 12:45:00|10554|10551.5|10553.5|10552|10554|10552.5|10553.5|10551.5|1584
1710766200000|2024-03-18 12:50:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|3765
1710766500000|2024-03-18 12:55:00|10553.5|10552|10553.5|10552|10553.5|10552|10553.5|10552|11485
1710766800000|2024-03-18 13:00:00|10554|10552.5|10554|10552.5|10554|10552.5|10553.5|10552|750
1710767100000|2024-03-18 13:05:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|683
1710767400000|2024-03-18 13:10:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10553|1731
1710767700000|2024-03-18 13:15:00|10554|10552.5|10554.5|10553|10555|10553.5|10554|10552.5|710
1710768000000|2024-03-18 13:20:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|6441
1710768300000|2024-03-18 13:25:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553.5|9345
1710768600000|2024-03-18 13:30:00|10555.5|10554|10556|10554.5|10556|10554.5|10555|10553.5|13804
1710768900000|2024-03-18 13:35:00|10556.5|10555|10556.5|10555|10556.5|10555|10556|10554.5|3002
1710769200000|2024-03-18 13:40:00|10556|10554.5|10556|10554.5|10556|10554.5|10556|10554.5|426
1710769500000|2024-03-18 13:45:00|10555.5|10554|10555.5|10554|10556|10554.5|10555.5|10554|1018
1710769800000|2024-03-18 13:50:00|10555|10553.5|10555|10553.5|10555.5|10554|10555|10553.5|8081
1710770100000|2024-03-18 13:55:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|1171
1710770400000|2024-03-18 14:00:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|1008
1710770700000|2024-03-18 14:05:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|3419
1710771000000|2024-03-18 14:10:00|10555.5|10554|10555.5|10554|10555.5|10554|10555|10553.5|1177
1710771300000|2024-03-18 14:15:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|2055
1710771600000|2024-03-18 14:20:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|2662
1710771900000|2024-03-18 14:25:00|10555|10553.5|10555|10553.5|10555.5|10554|10555|10553.5|7359
1710772200000|2024-03-18 14:30:00|||||||||886
1710772500000|2024-03-18 14:35:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|4157
1710772800000|2024-03-18 14:40:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553.5|858
1710773100000|2024-03-18 14:45:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10553|10507
1710773400000|2024-03-18 14:50:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|4517
1710773700000|2024-03-18 14:55:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|5119
1710774000000|2024-03-18 15:00:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|8538
1710774300000|2024-03-18 15:05:00|10554.5|10553|10554|10552.5|10554.5|10553|10554|10552.5|4646
1710774600000|2024-03-18 15:10:00|||||||||3825
1710774900000|2024-03-18 15:15:00|||||||||2066
1710775200000|2024-03-18 15:20:00|||||||||547
1710775500000|2024-03-18 15:25:00|||||||||5679
1710775800000|2024-03-18 15:30:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10553|1474
1710776100000|2024-03-18 15:35:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|3754
1710776400000|2024-03-18 15:40:00|||||||||925
1710776700000|2024-03-18 15:45:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|3052
1710777000000|2024-03-18 15:50:00|||||||||3657
1710777300000|2024-03-18 15:55:00|10555|10553.5|10554|10552.5|10555|10553.5|10554|10552.5|4930
1710777600000|2024-03-18 16:00:00|10554.5|10553|10553.5|10552|10554.5|10553|10553.5|10552|1953
1710777900000|2024-03-18 16:05:00|10553|10551.5|10553.5|10552|10553.5|10552|10553|10551.5|4432
1710778200000|2024-03-18 16:10:00|10553|10551.5|10553|10551.5|10553.5|10551.5|10552.5|10551|7503
1710778500000|2024-03-18 16:15:00|10553.5|10552|10553.5|10552|10553.5|10552|10553|10551.5|3482
1710778800000|2024-03-18 16:20:00|10554|10552.5|10553.5|10552|10554|10552.5|10553.5|10552|3814
1710779100000|2024-03-18 16:25:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|418
1710779400000|2024-03-18 16:30:00|10553.5|10552|10553.5|10552|10554|10552.5|10553.5|10552|1427
1710779700000|2024-03-18 16:35:00|||||||||1277
1710780000000|2024-03-18 16:40:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|1282
1710780300000|2024-03-18 16:45:00|10553.5|10552|10553.5|10552|10553.5|10552|10553.5|10552|11305
1710780600000|2024-03-18 16:50:00|||||||||84
1710780900000|2024-03-18 16:55:00|||||||||3368
1710781200000|2024-03-18 17:00:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|1652
1710781500000|2024-03-18 17:05:00|10553.5|10552|10553.5|10552|10554|10552.5|10553.5|10552|1225
1710781800000|2024-03-18 17:10:00|||||||||877
1710782100000|2024-03-18 17:15:00|||||||||918
1710782400000|2024-03-18 17:20:00|10554|10552.5|10553.5|10552|10554|10552.5|10553.5|10552|887
1710782700000|2024-03-18 17:25:00|10553|10551.5|10553|10551.5|10553|10551.5|10553|10551.5|1116
1710783000000|2024-03-18 17:30:00|||||||||11
1710783300000|2024-03-18 17:35:00|10552.5|10551|10553|10551.5|10553|10551.5|10552.5|10551|280
1710783600000|2024-03-18 17:40:00|10553.5|10552|10553.5|10552|10553.5|10552|10553.5|10552|160
1710783900000|2024-03-18 17:45:00|||||||||126
1710784200000|2024-03-18 17:50:00|||||||||883
1710784500000|2024-03-18 17:55:00|||||||||352
1710784800000|2024-03-18 18:00:00|||||||||436
1710785100000|2024-03-18 18:05:00|10554|10552.5|10554|10552.5|10554|10552.5|10553.5|10552|1208
1710785400000|2024-03-18 18:10:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10553|914
1710785700000|2024-03-18 18:15:00|||||||||15
1710786300000|2024-03-18 18:25:00|||||||||59
1710786900000|2024-03-18 18:35:00|||||||||2
1710787500000|2024-03-18 18:45:00|||||||||62
1710787800000|2024-03-18 18:50:00|||||||||31
1710788100000|2024-03-18 18:55:00|||||||||39
1710788400000|2024-03-18 19:00:00|||||||||2
1710789000000|2024-03-18 19:10:00|||||||||2
1710789300000|2024-03-18 19:15:00|||||||||6
1710789600000|2024-03-18 19:20:00|||||||||2
1710789900000|2024-03-18 19:25:00|||||||||4
1710790500000|2024-03-18 19:35:00|||||||||2
1710790800000|2024-03-18 19:40:00|||||||||61
1710791400000|2024-03-18 19:50:00|||||||||225
1710791700000|2024-03-18 19:55:00|||||||||355
1710792000000|2024-03-18 20:00:00|||||||||52
1710792600000|2024-03-18 20:10:00|||||||||14
1710792900000|2024-03-18 20:15:00|||||||||17
1710793500000|2024-03-18 20:25:00|||||||||2
1710794100000|2024-03-18 20:35:00|||||||||2
1710795000000|2024-03-18 20:50:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553.5|278
1710795300000|2024-03-18 20:55:00|||||||||45
1710807300000|2024-03-19 00:15:00|10554|10553|10553.5|10552|10554|10553|10553.5|10552|132
1710807600000|2024-03-19 00:20:00|10553|10551.5|10553.5|10552|10553.5|10552|10553|10551.5|123
1710808200000|2024-03-19 00:30:00|||||||||3
1710808500000|2024-03-19 00:35:00|||||||||4
1710808800000|2024-03-19 00:40:00|||||||||4
1710809100000|2024-03-19 00:45:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|60
1710809400000|2024-03-19 00:50:00|10553.5|10552|10553.5|10552|10553.5|10552|10553.5|10552|27
1710809700000|2024-03-19 00:55:00|||||||||6
1710810000000|2024-03-19 01:00:00|10554|10552.5|10554|10552.5|10554|10552.5|10553.5|10552|40
1710810600000|2024-03-19 01:10:00|||||||||1
1710810900000|2024-03-19 01:15:00|||||||||2
1710811200000|2024-03-19 01:20:00|||||||||3
1710811500000|2024-03-19 01:25:00|||||||||1
1710811800000|2024-03-19 01:30:00|||||||||1
1710812100000|2024-03-19 01:35:00|||||||||2
1710812400000|2024-03-19 01:40:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|34
1710812700000|2024-03-19 01:45:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|17
1710813000000|2024-03-19 01:50:00|10555|10553.5|10555|10553.5|10555.5|10554|10555|10553.5|106
1710813300000|2024-03-19 01:55:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|90
1710813600000|2024-03-19 02:00:00|10554.5|10553|10554.5|10553|10554.5|10553.5|10554.5|10553|86
1710814200000|2024-03-19 02:10:00|10555|10553.5|10555|10553.5|10555|10553.5|10554.5|10553|242
1710814500000|2024-03-19 02:15:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|75
1710815100000|2024-03-19 02:25:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10553|125
1710815400000|2024-03-19 02:30:00|||||||||5
1710815700000|2024-03-19 02:35:00|||||||||1
1710816000000|2024-03-19 02:40:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|4
1710816900000|2024-03-19 02:55:00|||||||||1
1710817200000|2024-03-19 03:00:00|||||||||51
1710817500000|2024-03-19 03:05:00|||||||||1
1710817800000|2024-03-19 03:10:00|||||||||1
1710818100000|2024-03-19 03:15:00|10554|10552.5|10554|10552.5|10554.5|10552.5|10554|10552.5|214
1710818400000|2024-03-19 03:20:00||10552||10552.5||10552.5||10552|48
1710818700000|2024-03-19 03:25:00|||||||||25
1710819000000|2024-03-19 03:30:00|10554.5|10553|10554.5|10553|10555|10553.5|10554.5|10553|420
1710819300000|2024-03-19 03:35:00|10554|10552.5|10555.5|10554|10555.5|10554|10553.5|10552|247
1710819600000|2024-03-19 03:40:00|10556|10554.5|10555|10553|10556|10554.5|10554.5|10553|422
1710819900000|2024-03-19 03:45:00|10554.5|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|89
1710820200000|2024-03-19 03:50:00|10555|10553.5|10555.5|10554|10555.5|10554|10554.5|10553|43
1710820500000|2024-03-19 03:55:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|208
1710820800000|2024-03-19 04:00:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|70
1710821100000|2024-03-19 04:05:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|10
1710821400000|2024-03-19 04:10:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|121
1710821700000|2024-03-19 04:15:00|10556|10554.5|10556|10554.5|10556|10554.5|10555.5|10554|69
1710822000000|2024-03-19 04:20:00|10556.5|10555|10556.5|10555|10556.5|10555|10556.5|10555|110
1710822300000|2024-03-19 04:25:00|10557|10555.5|10557|10555.5|10557|10555.5|10556.5|10555|114
1710822600000|2024-03-19 04:30:00|10556.5|10555|10557|10555.5|10557|10555.5|10556.5|10555|3
1710822900000|2024-03-19 04:35:00|10556.5|10555|10556.5|10555|10556.5|10555|10556.5|10555|77
1710823200000|2024-03-19 04:40:00|10556|10554.5|10556|10554.5|10556|10555|10556|10554.5|18
1710823500000|2024-03-19 04:45:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|122
1710824400000|2024-03-19 05:00:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|37
1710824700000|2024-03-19 05:05:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|39
1710825000000|2024-03-19 05:10:00|||||||||4
1710825600000|2024-03-19 05:20:00|10556|10554.5|10555.5|10554|10556|10554.5|10555|10553.5|54
1710826200000|2024-03-19 05:30:00|10555|10553.5|10555|10553.5|10555.5|10554|10555|10553.5|25
1710826500000|2024-03-19 05:35:00|10555.5|10554|10555.5|10554|10555.5|10554|10555|10553.5|0
1710826800000|2024-03-19 05:40:00||10553.5||10554||10554||10553.5|5
1710827400000|2024-03-19 05:50:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|1
1710827700000|2024-03-19 05:55:00||10553.5||10554||10554||10553.5|0
1710828000000|2024-03-19 06:00:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|16
1710828300000|2024-03-19 06:05:00|||||||||1
1710828600000|2024-03-19 06:10:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553|8
1710829200000|2024-03-19 06:20:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|22
1710829500000|2024-03-19 06:25:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553.5|84
1710829800000|2024-03-19 06:30:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10553|112
1710830100000|2024-03-19 06:35:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|65
1710830400000|2024-03-19 06:40:00|||||||||194
1710830700000|2024-03-19 06:45:00|10555|10553.5|10555|10553.5|10555|10553.5|10554.5|10553|175
1710831000000|2024-03-19 06:50:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|183
1710831300000|2024-03-19 06:55:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10553|15
1710831600000|2024-03-19 07:00:00|10555|10553.5|10554.5|10553|10555|10553.5|10554|10552.5|1622
1710831900000|2024-03-19 07:05:00|10555|10553.5|10554|10552.5|10555|10553.5|10554|10552.5|1028
1710832200000|2024-03-19 07:10:00|10554.5|10553|10554|10552.5|10554.5|10553|10554|10552.5|590
1710832500000|2024-03-19 07:15:00|10554.5|10553|10555|10553.5|10555|10553.5|10554|10552.5|1001
1710832800000|2024-03-19 07:20:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|2083
1710833100000|2024-03-19 07:25:00|||||||||305
1710833400000|2024-03-19 07:30:00|||||||||345
1710833700000|2024-03-19 07:35:00|10554.5|10553|10554.5|10553|10555|10553.5|10554|10552.5|1742
1710834000000|2024-03-19 07:40:00|10554|10552.5|10555.5|10554|10555.5|10554|10554|10552.5|2296
1710834300000|2024-03-19 07:45:00|10556|10554.5|10556|10554.5|10556|10554.5|10555.5|10554|1491
1710834600000|2024-03-19 07:50:00|10555.5|10554|10556.5|10555|10556.5|10555|10555.5|10554|605
1710834900000|2024-03-19 07:55:00|||||||||633
1710835200000|2024-03-19 08:00:00|10556|10554.5|10556.5|10555|10556.5|10555|10555.5|10554|1562
1710835500000|2024-03-19 08:05:00|10557|10555.5|10556.5|10555|10557|10555.5|10556.5|10555|2406
1710835800000|2024-03-19 08:10:00|10557|10555.5|10556|10554.5|10557|10555.5|10556|10554.5|4378
1710836100000|2024-03-19 08:15:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|961
1710836400000|2024-03-19 08:20:00|10556.5|10555|10556.5|10555|10556.5|10555|10556|10554.5|2569
1710836700000|2024-03-19 08:25:00|10556|10554.5|10556.5|10555|10557|10555.5|10556|10554.5|1355
1710837000000|2024-03-19 08:30:00|10556|10554.5|10556|10554.5|10556|10554.5|10556|10554.5|337
1710837300000|2024-03-19 08:35:00|10555.5|10554|10556|10554.5|10556.5|10555|10555.5|10554|4969
1710837600000|2024-03-19 08:40:00|10556.5|10555|10555.5|10554|10556.5|10555|10555|10553.5|1672
1710837900000|2024-03-19 08:45:00|10556|10554.5|10556.5|10555|10556.5|10555|10555.5|10554|2545
1710838200000|2024-03-19 08:50:00|10557|10555.5|10556.5|10555|10557|10555.5|10556|10554.5|4290
1710838500000|2024-03-19 08:55:00|10557|10555.5|10557|10555.5|10557|10555.5|10556.5|10555|1165
1710838800000|2024-03-19 09:00:00|10557.5|10556|10557.5|10556|10557.5|10556|10557|10555.5|1552
1710839100000|2024-03-19 09:05:00|10558|10556.5|10557.5|10556|10558|10556.5|10557.5|10556|1885
1710839400000|2024-03-19 09:10:00|10557|10555.5|10557|10555.5|10557|10555.5|10557|10555.5|731
1710839700000|2024-03-19 09:15:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10556|1864
1710840000000|2024-03-19 09:20:00|10558|10556.5|10557|10555.5|10558|10556.5|10557|10555.5|4698
1710840300000|2024-03-19 09:25:00|10557.5||10557||10557.5||10557||5898
1710840600000|2024-03-19 09:30:00|10557.5|10556|10558|10556.5|10558|10556.5|10557|10555.5|1199
1710840900000|2024-03-19 09:35:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10556|3684
1710841200000|2024-03-19 09:40:00|10557|10555.5|10557|10555.5|10557.5|10556|10557|10555.5|5084
1710841500000|2024-03-19 09:45:00|10557.5|10556|10557.5|10556|10557.5|10556|10557|10555.5|884
1710841800000|2024-03-19 09:50:00|||||||||140
1710842100000|2024-03-19 09:55:00|||||||||222
1710842400000|2024-03-19 10:00:00|10557|10555.5|10558.5|10557|10558.5|10557|10556.5|10555|6770
1710842700000|2024-03-19 10:05:00|10559|10557.5|10559.5|10558|10560|10558.5|10558.5|10557|14868
1710843000000|2024-03-19 10:10:00|10559|10557.5|10559.5|10558|10560|10558.5|10559|10557.5|2619
1710843300000|2024-03-19 10:15:00|10560|10558.5|10560|10558.5|10560|10558.5|10559.5|10558|10568
1710843600000|2024-03-19 10:20:00|10560.5|10559|10560|10558.5|10560.5|10559|10560|10558.5|9631
1710843900000|2024-03-19 10:25:00|10559.5|10558|10560|10558.5|10560|10558.5|10559.5|10558|11974
1710844200000|2024-03-19 10:30:00|10559.5|10558|10559|10557.5|10560|10558.5|10559|10557.5|8911
1710844500000|2024-03-19 10:35:00|||||||||5208
1710844800000|2024-03-19 10:40:00||10557||10557.5||10557.5||10557|7521
1710845100000|2024-03-19 10:45:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556.5|2608
1710845400000|2024-03-19 10:50:00|10558.5|10557|10558.5|10557|10558.5|10557|10558|10556.5|1321
1710845700000|2024-03-19 10:55:00|10559|10557.5|10558.5|10557|10559|10557.5|10558.5|10557|5486
1710846000000|2024-03-19 11:00:00|10558|10556.5|10558|10556.5|10558.5|10557|10558|10556.5|1517
1710846300000|2024-03-19 11:05:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556.5|2460
1710846600000|2024-03-19 11:10:00|10557.5|10556|10558|10556.5|10558|10556.5|10557.5|10556|2871
1710846900000|2024-03-19 11:15:00|||||||||2854
1710847200000|2024-03-19 11:20:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10556|1597
1710847500000|2024-03-19 11:25:00|10557|10555.5|10557.5|10556|10557.5|10556|10557|10555.5|696
1710847800000|2024-03-19 11:30:00|10557|10555.5|10557|10555.5|10557.5|10556|10557|10555.5|6060
1710848100000|2024-03-19 11:35:00|10557.5|10556|10557.5|10556|10557.5|10556|10557|10555.5|3285
1710848400000|2024-03-19 11:40:00|||||||||1224
1710848700000|2024-03-19 11:45:00|||||||||2059
1710849000000|2024-03-19 11:50:00|10558|10556.5|10558.5|10557|10558.5|10557|10558|10556.5|3659
1710849300000|2024-03-19 11:55:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|2268
1710849600000|2024-03-19 12:00:00|||||||||376
1710849900000|2024-03-19 12:05:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556.5|8350
1710850200000|2024-03-19 12:10:00|10557.5|10556|10558|10556.5|10558|10556.5|10557.5|10556|1224
1710850500000|2024-03-19 12:15:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10556|910
1710850800000|2024-03-19 12:20:00|||||||||2320
1710851100000|2024-03-19 12:25:00|10558|10556.5|10558|10556.5|10558.5|10557|10557.5|10556|1909
1710851400000|2024-03-19 12:30:00|10558.5|10557|10559|10557.5|10559|10557.5|10558|10556.5|2063
1710851700000|2024-03-19 12:35:00|10558.5|10557|10559|10557.5|10559|10557.5|10558.5|10557|1565
1710852000000|2024-03-19 12:40:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|2699
1710852300000|2024-03-19 12:45:00|||||||||960
1710852600000|2024-03-19 12:50:00|||||||||396
1710852900000|2024-03-19 12:55:00|10560|10558.5|10561|10559.5|10561.5|10560|10560|10558.5|1979
1710853200000|2024-03-19 13:00:00|10561.5|10560|10561|10559.5|10562|10560.5|10561|10559.5|3494
1710853500000|2024-03-19 13:05:00|10560.5|10559|10560|10558.5|10560.5|10559|10560|10558.5|3363
1710853800000|2024-03-19 13:10:00|10559.5|10558|10560.5|10559|10560.5|10559|10559.5|10558|12635
1710854100000|2024-03-19 13:15:00|10561|10559.5|10560.5|10559|10561|10559.5|10560.5|10559|2317
1710854400000|2024-03-19 13:20:00|10560|10558.5|10560|10558.5|10560.5|10559|10560|10558.5|6166
1710854700000|2024-03-19 13:25:00|10559.5|10558|10560|10558.5|10560|10558.5|10559.5|10558|2829
1710855000000|2024-03-19 13:30:00|10559.5|10558|10559.5|10558|10559.5|10558|10559|10557.5|4096
1710855300000|2024-03-19 13:35:00|10559|10557.5|10559|10557.5|10559.5|10558|10559|10557.5|1326
1710855600000|2024-03-19 13:40:00|10559.5|10558|10559|10557.5|10560|10558.5|10559|10557.5|1950
1710855900000|2024-03-19 13:45:00|10558.5|10557|10558.5|10557|10558.5|10557.5|10558.5|10557|4923
1710856200000|2024-03-19 13:50:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|999
1710856500000|2024-03-19 13:55:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|3907
1710856800000|2024-03-19 14:00:00|10559|10557.5|10559.5|10558|10560|10558.5|10559|10557.5|4431
1710857100000|2024-03-19 14:05:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|571
1710857400000|2024-03-19 14:10:00|10560|10558.5|10560|10558.5|10560.5|10559|10559.5|10558|2494
1710857700000|2024-03-19 14:15:00|||||||||4297
1710858000000|2024-03-19 14:20:00|10559.5|10558|10560|10558.5|10560|10558.5|10559.5|10558|5529
1710858300000|2024-03-19 14:25:00|10560.5|10559|10560|10558.5|10560.5|10559|10559.5|10558|1490
1710858600000|2024-03-19 14:30:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|3136
1710858900000|2024-03-19 14:35:00|10561|10559.5|10561.5|10560|10561.5|10560|10561|10559.5|3777
1710859200000|2024-03-19 14:40:00|10562|10560.5|10562.5|10561|10562.5|10561|10562|10560.5|11829
1710859500000|2024-03-19 14:45:00|10563|10561.5|10562|10560.5|10563.5|10562|10562|10560.5|6825
1710859800000|2024-03-19 14:50:00|10562.5|10561|10562|10560.5|10562.5|10561|10562|10560.5|1352
1710860100000|2024-03-19 14:55:00|10562.5|10561|10562.5|10561|10562.5|10561|10562|10560.5|15753
1710860400000|2024-03-19 15:00:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|6336
1710860700000|2024-03-19 15:05:00|10562|10560.5|10561.5|10560|10562.5|10561|10561.5|10560|3513
1710861000000|2024-03-19 15:10:00|||||||||826
1710861300000|2024-03-19 15:15:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|3797
1710861600000|2024-03-19 15:20:00|10561|10559.5|10561|10559.5|10561.5|10560|10561|10559.5|2929
1710861900000|2024-03-19 15:25:00|10561.5|10560|10561|10559.5|10561.5|10560|10561|10559.5|3436
1710862200000|2024-03-19 15:30:00|10561.5|10560|10560.5|10559|10561.5|10560|10560.5|10559|1646
1710862500000|2024-03-19 15:35:00|10561|10559.5|10560.5|10559|10561|10559.5|10560.5|10559|1904
1710862800000|2024-03-19 15:40:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|1225
1710863100000|2024-03-19 15:45:00|10561|10559.5|10561.5|10560|10562|10560|10560.5|10559|2285
1710863400000|2024-03-19 15:50:00|||||||||751
1710863700000|2024-03-19 15:55:00|||||||||8768
1710864000000|2024-03-19 16:00:00|10561|10559.5|10560.5|10559|10561|10559.5|10560.5|10559|7462
1710864300000|2024-03-19 16:05:00|10561|10559.5|10561|10559.5|10561|10559.5|10560.5|10559|1550
1710864600000|2024-03-19 16:10:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|7642
1710864900000|2024-03-19 16:15:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|5618
1710865200000|2024-03-19 16:20:00|10561|10559.5|10561|10559|10561|10559.5|10560.5|10559|3159
1710865500000|2024-03-19 16:25:00|10560.5|10559.5|10560|10558.5|10561|10559.5|10560|10558.5|3674
1710865800000|2024-03-19 16:30:00|10559.5|10558|10559.5|10558|10560|10558.5|10559.5|10558|2974
1710866100000|2024-03-19 16:35:00|||||||||1472
1710866400000|2024-03-19 16:40:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|1123
1710866700000|2024-03-19 16:45:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|1803
1710867000000|2024-03-19 16:50:00|||||||||348
1710867300000|2024-03-19 16:55:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|1559
1710867600000|2024-03-19 17:00:00|10559|10557.5|10559.5|10558|10560|10558.5|10559|10557.5|6463
1710867900000|2024-03-19 17:05:00|10560|10558.5|10559.5|10558|10560|10558.5|10559|10557.5|2148
1710868200000|2024-03-19 17:10:00|10559|10557.5|10559|10557.5|10559.5|10558|10559|10557.5|443
1710868500000|2024-03-19 17:15:00|10559.5|10558|10558.5|10557|10559.5|10558|10558.5|10557|1123
1710868800000|2024-03-19 17:20:00|||||||||400
1710869100000|2024-03-19 17:25:00|10558|10556.5|10558.5|10557|10558.5|10557|10558|10556.5|1466
1710869400000|2024-03-19 17:30:00|10558|10556.5|10558|10556.5|10558|10557|10558|10556.5|2000
1710869700000|2024-03-19 17:35:00|10557.5|10556|10558|10556.5|10558|10556.5|10557.5|10556|1122
1710870000000|2024-03-19 17:40:00|10558.5|10557|10558.5|10557|10558.5|10557|10558.5|10557|172
1710870300000|2024-03-19 17:45:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|353
1710870600000|2024-03-19 17:50:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|1751
1710870900000|2024-03-19 17:55:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|314
1710871200000|2024-03-19 18:00:00|||||||||66
1710871500000|2024-03-19 18:05:00|10559.5|10558|10559.5|10558|10560|10558.5|10559.5|10558|974
1710871800000|2024-03-19 18:10:00|||||||||30
1710872100000|2024-03-19 18:15:00|||||||||121
1710872400000|2024-03-19 18:20:00|||||||||62
1710872700000|2024-03-19 18:25:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|72
1710873000000|2024-03-19 18:30:00|||||||||70
1710873300000|2024-03-19 18:35:00|||||||||1518
1710873600000|2024-03-19 18:40:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|46
1710873900000|2024-03-19 18:45:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|152
1710874200000|2024-03-19 18:50:00|||||||||2
1710874500000|2024-03-19 18:55:00|||||||||12
1710874800000|2024-03-19 19:00:00|||||||||18
1710875100000|2024-03-19 19:05:00|||||||||67
1710875400000|2024-03-19 19:10:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|123
1710875700000|2024-03-19 19:15:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|383
1710876000000|2024-03-19 19:20:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|303
1710876300000|2024-03-19 19:25:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|419
1710876600000|2024-03-19 19:30:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|154
1710876900000|2024-03-19 19:35:00|10559.5|10558|10560|10558.5|10560|10558.5|10559.5|10558|220
1710877200000|2024-03-19 19:40:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|285
1710877500000|2024-03-19 19:45:00|||||||||2
1710877800000|2024-03-19 19:50:00|||||||||204
1710878100000|2024-03-19 19:55:00|||||||||54
1710878400000|2024-03-19 20:00:00|||||||||30
1710878700000|2024-03-19 20:05:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|258
1710879000000|2024-03-19 20:10:00|||||||||36
1710879600000|2024-03-19 20:20:00|||||||||1
1710879900000|2024-03-19 20:25:00|||||||||18
1710880200000|2024-03-19 20:30:00|||||||||4
1710880500000|2024-03-19 20:35:00|||||||||30
1710880800000|2024-03-19 20:40:00|||||||||9
1710881400000|2024-03-19 20:50:00|||||||||1
1710881700000|2024-03-19 20:55:00|||||||||273
1710893700000|2024-03-20 00:15:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|414
1710894000000|2024-03-20 00:20:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|69
1710894300000|2024-03-20 00:25:00|||||||||6
1710894600000|2024-03-20 00:30:00|||||||||9
1710894900000|2024-03-20 00:35:00|||||||||2
1710895200000|2024-03-20 00:40:00|||||||||2
1710895500000|2024-03-20 00:45:00|||||||||1
1710895800000|2024-03-20 00:50:00|||||||||1
1710896100000|2024-03-20 00:55:00|||||||||3
1710896400000|2024-03-20 01:00:00|10560.5|10559|10560|10558.5|10560.5|10559|10560|10558.5|159
1710897000000|2024-03-20 01:10:00|10559.5|10558|10560|10558|10560|10558.5|10559.5|10558|266
1710897300000|2024-03-20 01:15:00||10558.5||10558.5||10558.5||10558.5|1
1710897600000|2024-03-20 01:20:00|||||||||6
1710897900000|2024-03-20 01:25:00|||||||||1
1710898500000|2024-03-20 01:35:00|||||||||2
1710899100000|2024-03-20 01:45:00|||||||||6
1710900300000|2024-03-20 02:05:00|||||||||1
1710904500000|2024-03-20 03:15:00|||||||||66
1710906300000|2024-03-20 03:45:00|||||||||1
1710906600000|2024-03-20 03:50:00|10560.5|10559|10560|10558.5|10560.5|10559|10560|10558.5|374
1710906900000|2024-03-20 03:55:00|10559.5|10558|10560|10558.5|10560|10558.5|10559.5|10558|215
1710907200000|2024-03-20 04:00:00|||||||||200
1710909300000|2024-03-20 04:35:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|1077
1710910200000|2024-03-20 04:50:00|||||||||3
1710910500000|2024-03-20 04:55:00|||||||||1
1710911400000|2024-03-20 05:10:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|327
1710911700000|2024-03-20 05:15:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|84
1710912000000|2024-03-20 05:20:00|||||||||146
1710913500000|2024-03-20 05:45:00|||||||||2
1710914400000|2024-03-20 06:00:00|||||||||4
1710914700000|2024-03-20 06:05:00|||||||||6
1710915000000|2024-03-20 06:10:00|||||||||48
1710917100000|2024-03-20 06:45:00|||||||||6
1710917400000|2024-03-20 06:50:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|456
1710917700000|2024-03-20 06:55:00|10561|10559.5|10561.5|10560|10561.5|10560|10560.5|10559|629
1710918000000|2024-03-20 07:00:00|10562|10561|10562.5|10561|10563|10561.5|10561|10559.5|5633
1710918300000|2024-03-20 07:05:00|10562|10560.5|10562|10560.5|10562.5|10561|10562|10560.5|797
1710918600000|2024-03-20 07:10:00|10562.5|10561|10562.5|10561|10563|10561.5|10562|10560.5|696
1710918900000|2024-03-20 07:15:00|10563|10561.5|10562|10560.5|10563|10561.5|10562|10560.5|202
1710919200000|2024-03-20 07:20:00|||||||||1457
1710919500000|2024-03-20 07:25:00|10562.5|10561|10563|10561.5|10563|10561.5|10562.5|10561|696
1710919800000|2024-03-20 07:30:00|10562.5|10561|10562.5|10561|10563|10561.5|10562.5|10561|977
1710920100000|2024-03-20 07:35:00|10563|10561.5|10563|10561.5|10563|10561.5|10562.5|10561|1679
1710920400000|2024-03-20 07:40:00|10562.5|10561|10563|10561.5|10563|10561.5|10562.5|10561|1358
1710920700000|2024-03-20 07:45:00|10562.5|10561|10562.5|10561|10563|10561.5|10562.5|10561|827
1710921000000|2024-03-20 07:50:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|876
1710921300000|2024-03-20 07:55:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|971
1710921600000|2024-03-20 08:00:00|10563.5|10562|10563.5|10562|10563.5|10562|10563|10561.5|3453
1710921900000|2024-03-20 08:05:00|10563|10561.5|10563|10561.5|10563.5|10562|10563|10561.5|1326
1710922200000|2024-03-20 08:10:00|||||||||471
1710922500000|2024-03-20 08:15:00|||||||||1677
1710922800000|2024-03-20 08:20:00|||||||||574
1710923100000|2024-03-20 08:25:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|6054
1710923400000|2024-03-20 08:30:00|10563|10561.5|10564|10562.5|10564|10562.5|10563|10561.5|3152
1710923700000|2024-03-20 08:35:00|10563.5|10562|10564|10562.5|10564|10562.5|10563.5|10562|2318
1710924000000|2024-03-20 08:40:00|10563.5|10562|10563.5|10562|10564|10562.5|10563.5|10562|3915
1710924300000|2024-03-20 08:45:00|10563|10561.5|10563.5|10562|10564|10562.5|10563|10561.5|2836
1710924600000|2024-03-20 08:50:00|10563|10561.5|10564|10562.5|10564|10562.5|10563|10561.5|1906
1710924900000|2024-03-20 08:55:00|10564.5|10563|10564.5|10563|10564.5|10563|10564|10562.5|4790
1710925200000|2024-03-20 09:00:00|10565|10563.5|10565|10563.5|10565|10563.5|10564.5|10563|11531
1710925500000|2024-03-20 09:05:00|10564.5|10563|10565|10563.5|10565|10563.5|10564.5|10563|1409
1710925800000|2024-03-20 09:10:00|10565.5|10564|10565|10563.5|10565.5|10564|10565|10563.5|3761
1710926100000|2024-03-20 09:15:00|10564.5|10563|10564.5|10563|10564.5|10563|10564.5|10563|816
1710926400000|2024-03-20 09:20:00|10564|10562.5|10564|10562.5|10564.5|10563|10564|10562.5|4837
1710926700000|2024-03-20 09:25:00|10564.5|10563|10564|10562.5|10564.5|10563|10563.5|10562|1260
1710927000000|2024-03-20 09:30:00|10563.5|10562|10563|10561.5|10564|10562.5|10563|10561.5|2409
1710927300000|2024-03-20 09:35:00|||||||||351
1710927600000|2024-03-20 09:40:00|||||||||740
1710927900000|2024-03-20 09:45:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|2380
1710928200000|2024-03-20 09:50:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|2567
1710928500000|2024-03-20 09:55:00|10563.5|10562|10563.5|10562|10563.5|10562|10563|10561.5|3363
1710928800000|2024-03-20 10:00:00|10563|10561.5|10563|10561.5|10563.5|10562|10563|10561.5|598
1710929100000|2024-03-20 10:05:00|||||||||967
1710929400000|2024-03-20 10:10:00|10563.5|10562|10563|10561.5|10563.5|10562|10563|10561.5|3096
1710929700000|2024-03-20 10:15:00|10562.5|10561|10562.5|10561|10563|10561.5|10562.5|10561|3135
1710930000000|2024-03-20 10:20:00|||||||||594
1710930300000|2024-03-20 10:25:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|1432
1710930600000|2024-03-20 10:30:00|10563|10561.5|10563.5|10562|10563.5|10562|10562.5|10561|2527
1710930900000|2024-03-20 10:35:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|1169
1710931200000|2024-03-20 10:40:00|10564|10562.5|10563.5|10562|10564|10562.5|10563.5|10562|2915
1710931500000|2024-03-20 10:45:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|1370
1710931800000|2024-03-20 10:50:00|||||||||2432
1710932100000|2024-03-20 10:55:00|||||||||2511
1710932400000|2024-03-20 11:00:00|10562.5|10561|10562.5|10561|10563|10561|10562.5|10561|10338
1710932700000|2024-03-20 11:05:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|6607
1710933000000|2024-03-20 11:10:00|||||||||3946
1710933300000|2024-03-20 11:15:00|||||||||425
1710933600000|2024-03-20 11:20:00|10562|10560.5|10562|10560.5|10562|10560.5|10561.5|10560|5218
1710933900000|2024-03-20 11:25:00|||||||||1267
1710934200000|2024-03-20 11:30:00|||||||||7811
1710934500000|2024-03-20 11:35:00|10562.5|10561|10562|10560.5|10562.5|10561|10562|10560.5|4706
1710934800000|2024-03-20 11:40:00|10562.5|10561|10562|10560.5|10562.5|10561|10562|10560.5|3045
1710935100000|2024-03-20 11:45:00|10561.5|10560|10562|10560.5|10562|10560.5|10561.5|10560|2601
1710935400000|2024-03-20 11:50:00|10561.5|10560|10562|10560.5|10562|10560.5|10561.5|10560|4127
1710935700000|2024-03-20 11:55:00|10561.5|10560|10562|10560.5|10562|10560.5|10561.5|10560|1917
1710936000000|2024-03-20 12:00:00|||||||||3299
1710936300000|2024-03-20 12:05:00|10562.5|10561|10562.5|10561|10562.5|10561|10562|10560.5|1863
1710936600000|2024-03-20 12:10:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|1796
1710936900000|2024-03-20 12:15:00|10563.5|10562|10562.5|10561|10563.5|10562|10562.5|10561|4274
1710937200000|2024-03-20 12:20:00|||||||||739
1710937500000|2024-03-20 12:25:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|1276
1710937800000|2024-03-20 12:30:00|10561|10559.5|10560.5|10559|10561|10559.5|10560.5|10559|2324
1710938100000|2024-03-20 12:35:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|2959
1710938400000|2024-03-20 12:40:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|3119
1710938700000|2024-03-20 12:45:00|10559.5|10558|10560.5|10559|10560.5|10559|10559.5|10558|15396
1710939000000|2024-03-20 12:50:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|2919
1710939300000|2024-03-20 12:55:00|||||||||1993
1710939600000|2024-03-20 13:00:00|10561|10559.5|10560|10558.5|10561|10559.5|10560|10558.5|10747
1710939900000|2024-03-20 13:05:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|450
1710940200000|2024-03-20 13:10:00|10560|10558.5|10560|10558.5|10560.5|10559|10560|10558.5|2946
1710940500000|2024-03-20 13:15:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|2155
1710940800000|2024-03-20 13:20:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|3319
1710941100000|2024-03-20 13:25:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|1495
1710941400000|2024-03-20 13:30:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|3891
1710941700000|2024-03-20 13:35:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|2168
1710942000000|2024-03-20 13:40:00|10558.5|10557|10558.5|10557|10558.5|10557|10558.5|10557|1356
1710942300000|2024-03-20 13:45:00|||||||||1022
1710942600000|2024-03-20 13:50:00|10559|10557.5|10559|10557.5|10559|10557.5|10558.5|10557|6207
1710942900000|2024-03-20 13:55:00|10558.5|10557|10558.5|10557|10559|10557.5|10558.5|10557|4390
1710943200000|2024-03-20 14:00:00|||||||||1895
1710943500000|2024-03-20 14:05:00|||||||||2417
1710943800000|2024-03-20 14:10:00|10558|10556.5|10558|10556.5|10558|10556.5|10558|10556.5|2293
1710944100000|2024-03-20 14:15:00|10558.5|10557|10558.5|10557|10559|10557.5|10558.5|10557|2620
1710944400000|2024-03-20 14:20:00|||||||||274
1710944700000|2024-03-20 14:25:00|10558|10556.5|10558|10556.5|10558|10556.5|10557.5|10556|2428
1710945000000|2024-03-20 14:30:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10556|1873
1710945300000|2024-03-20 14:35:00|10557|10555.5|10557.5|10556|10557.5|10556|10557|10555.5|1768
1710945600000|2024-03-20 14:40:00|10557|10555.5|10557.5|10556|10557.5|10556|10557|10555.5|2302
1710945900000|2024-03-20 14:45:00|||||||||2549
1710946200000|2024-03-20 14:50:00|10558|10556.5|10557|10555.5|10558|10556.5|10557|10555.5|2690
1710946500000|2024-03-20 14:55:00|10557.5|10556|10558|10556.5|10558|10556.5|10557.5|10556|4236
1710946800000|2024-03-20 15:00:00||10556||10556.5||10556.5||10556|1326
1710947100000|2024-03-20 15:05:00|10557.5|10556|10557.5|10556|10558|10556.5|10557.5|10556|2662
1710947400000|2024-03-20 15:10:00|||||||||502
1710947700000|2024-03-20 15:15:00|||||||||423
1710948000000|2024-03-20 15:20:00|10558|10556.5|10558.5|10557|10558.5|10557|10558|10556.5|1035
1710948300000|2024-03-20 15:25:00|10558|10556.5|10558|10556.5|10558.5|10557|10558|10556.5|3613
1710948600000|2024-03-20 15:30:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556.5|2551
1710948900000|2024-03-20 15:35:00|||||||||466
1710949200000|2024-03-20 15:40:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10556|1566
1710949500000|2024-03-20 15:45:00|10558|10556.5|10557.5|10556|10558|10556.5|10557.5|10556|9065
1710949800000|2024-03-20 15:50:00|||||||||3659
1710950100000|2024-03-20 15:55:00|10558|10556.5|10558|10556.5|10558|10556.5|10558|10556.5|1836
1710950400000|2024-03-20 16:00:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556.5|4645
1710950700000|2024-03-20 16:05:00|10557.5|10556|10558|10556.5|10558|10556.5|10557.5|10556|6611
1710951000000|2024-03-20 16:10:00|10557.5|10556|10558|10556.5|10558|10556.5|10557.5|10556|2439
1710951300000|2024-03-20 16:15:00|||||||||1103
1710951600000|2024-03-20 16:20:00|||||||||1647
1710951900000|2024-03-20 16:25:00|||||||||1715
1710952200000|2024-03-20 16:30:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10556|2166
1710952500000|2024-03-20 16:35:00|||||||||543
1710952800000|2024-03-20 16:40:00|10557|10555.5|10557.5|10556|10557.5|10556|10557|10555.5|2669
1710953100000|2024-03-20 16:45:00|10558|10556.5|10558|10556.5|10558|10556.5|10558|10556.5|776
1710953400000|2024-03-20 16:50:00|||||||||862
1710953700000|2024-03-20 16:55:00|||||||||576
1710954000000|2024-03-20 17:00:00|10557.5|10556|10557.5|10556|10558|10556.5|10557.5|10556|1636
1710954300000|2024-03-20 17:05:00|||||||||1160
1710954600000|2024-03-20 17:10:00|||||||||79
1710954900000|2024-03-20 17:15:00|||||||||43
1710955200000|2024-03-20 17:20:00|10558|10556.5|10558|10556.5|10558|10556.5|10558|10556.5|503
1710955500000|2024-03-20 17:25:00|10557.5|10556|10557.5|10556|10558|10556.5|10557.5|10556|587
1710955800000|2024-03-20 17:30:00|10558|10556.5|10557.5|10556|10558|10556.5|10557.5|10556|271
1710956100000|2024-03-20 17:35:00|10558|10556.5|10558|10556.5|10558|10556.5|10557.5|10556|817
1710956400000|2024-03-20 17:40:00|10557.5|10556|10558|10556.5|10558|10556.5|10557.5|10556|78
1710956700000|2024-03-20 17:45:00|||||||||365
1710957000000|2024-03-20 17:50:00|10557.5|10556|10558|10556.5|10558.5|10557|10557.5|10556|1011
1710957300000|2024-03-20 17:55:00|10557.5|10556|10556.5|10555|10557.5|10556|10556.5|10554.5|1914
1710957600000|2024-03-20 18:00:00|10557|10556|10562.5|10560.5|10562.5|10561|10557|10555.5|5918
1710957900000|2024-03-20 18:05:00|10563|10561|10562|10560.5|10564|10562.5|10561.5|10560|3167
1710958200000|2024-03-20 18:10:00|10562.5|10561|10561.5|10560|10563.5|10562|10561.5|10560|7659
1710958500000|2024-03-20 18:15:00|10562|10560.5|10560|10558.5|10562|10560.5|10560|10558.5|1298
1710958800000|2024-03-20 18:20:00|10560.5|10559|10560|10558.5|10560.5|10559|10560|10558.5|517
1710959100000|2024-03-20 18:25:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|1117
1710959400000|2024-03-20 18:30:00|10560|10558.5|10559|10557.5|10560|10558.5|10559|10557.5|1189
1710959700000|2024-03-20 18:35:00|10558.5|10557|10561|10559.5|10561.5|10560|10558|10556.5|2415
1710960000000|2024-03-20 18:40:00|10561.5|10560|10561.5|10560|10562|10560.5|10560.5|10559|1612
1710960300000|2024-03-20 18:45:00|10562|10560.5|10563.5|10561.5|10564|10562.5|10561.5|10560|2318
1710960600000|2024-03-20 18:50:00|10563|10561|10563.5|10562|10564|10562.5|10562|10560.5|3148
1710960900000|2024-03-20 18:55:00|10564|10562.5|10565.5|10564|10566.5|10565|10563|10561.5|4128
1710961200000|2024-03-20 19:00:00|10565|10563.5|10564|10562.5|10565.5|10564|10563.5|10562|1215
1710961500000|2024-03-20 19:05:00|10563.5|10562|10565.5|10564|10565.5|10564|10563.5|10562|1311
1710961800000|2024-03-20 19:10:00|10565|10563.5|10564.5|10563|10565.5|10564|10564|10562.5|1692
1710962100000|2024-03-20 19:15:00|10564|10562.5|10564.5|10563|10565|10563.5|10564|10562.5|1213
1710962400000|2024-03-20 19:20:00|10565|10563.5|10565|10563.5|10565|10563.5|10564.5|10563|560
1710962700000|2024-03-20 19:25:00|10564.5|10563|10565.5|10564|10565.5|10564|10564.5|10563|409
1710963000000|2024-03-20 19:30:00|10566|10564.5|10565.5|10564|10566|10564.5|10565.5|10564|839
1710963300000|2024-03-20 19:35:00|10566|10564.5|10565.5|10564|10566|10564.5|10565.5|10564|836
1710963600000|2024-03-20 19:40:00|10566|10564.5|10566|10564.5|10566.5|10565|10566|10564.5|941
1710963900000|2024-03-20 19:45:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|1115
1710964200000|2024-03-20 19:50:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|120
1710964500000|2024-03-20 19:55:00|10565.5|10564|10565.5|10564|10565.5|10564|10565.5|10564|420
1710964800000|2024-03-20 20:00:00|10566|10564.5|10566|10564.5|10566|10564.5|10565.5|10564|615
1710965100000|2024-03-20 20:05:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|571
1710965400000|2024-03-20 20:10:00|10565.5|10564|10565.5|10564|10566|10564.5|10565.5|10564|672
1710965700000|2024-03-20 20:15:00|10565|10563.5|10564.5|10563|10565|10563.5|10564.5|10563|1716
1710966000000|2024-03-20 20:20:00|10565|10563.5|10565|10563.5|10565.5|10564|10565|10563.5|983
1710966300000|2024-03-20 20:25:00|10565.5|10564|10565|10563.5|10565.5|10564|10565|10563.5|88
1710966600000|2024-03-20 20:30:00|10565.5|10564|10565.5|10564|10565.5|10564|10565.5|10564|83
1710966900000|2024-03-20 20:35:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|38
1710967200000|2024-03-20 20:40:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|38
1710967500000|2024-03-20 20:45:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|382
1710967800000|2024-03-20 20:50:00||10565||10565.5||10565.5||10565|246
1710968100000|2024-03-20 20:55:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|367
1710980100000|2024-03-21 00:15:00|10566.5|10565|10566.5|10565|10566.5|10565.5|10566|10564.5|886
1710980400000|2024-03-21 00:20:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|46
1710980700000|2024-03-21 00:25:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|326
1710981000000|2024-03-21 00:30:00|10566|10564.5|10565.5|10564|10566|10564.5|10565.5|10564|452
1710981300000|2024-03-21 00:35:00|10565|10563.5|10565|10563.5|10565.5|10564|10565|10563.5|68
1710981600000|2024-03-21 00:40:00|||||||||38
1710981900000|2024-03-21 00:45:00|||||||||29
1710982200000|2024-03-21 00:50:00|||||||||44
1710982500000|2024-03-21 00:55:00|10565.5|10564|10565.5|10564|10565.5|10564|10565|10563.5|147
1710982800000|2024-03-21 01:00:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|154
1710983100000|2024-03-21 01:05:00|10567|10565.5|10567.5|10566|10567.5|10566|10567|10565|264
1710983400000|2024-03-21 01:10:00|10568|10566.5|10568|10566.5|10568.5|10567|10567.5|10566|325
1710983700000|2024-03-21 01:15:00|10568.5|10567|10568.5|10567|10568.5|10567|10568|10566.5|379
1710984000000|2024-03-21 01:20:00|10568|10566.5|10568.5|10567|10568.5|10567|10568|10566.5|99
1710984300000|2024-03-21 01:25:00|10568|10566.5|10568.5|10567|10568.5|10567|10568|10566.5|424
1710984600000|2024-03-21 01:30:00|||||||||36
1710984900000|2024-03-21 01:35:00|||||||||100
1710985200000|2024-03-21 01:40:00|||||||||120
1710985500000|2024-03-21 01:45:00|10568|10566.5|10568.5|10567|10568.5|10567|10568|10566.5|523
1710985800000|2024-03-21 01:50:00|10568|10566.5|10568|10566.5|10568.5|10567|10568|10566.5|767
1710986100000|2024-03-21 01:55:00|10568.5||10568||10568.5||10568||1
1710986400000|2024-03-21 02:00:00|10568.5||10568||10568.5||10568||19
1710987300000|2024-03-21 02:15:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|23
1710987600000|2024-03-21 02:20:00|||||||||200
1710987900000|2024-03-21 02:25:00|10569|10567.5|10569|10567.5|10569|10567.5|10569|10567.5|68
1710988200000|2024-03-21 02:30:00|||||||||21
1710988500000|2024-03-21 02:35:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|149
1710988800000|2024-03-21 02:40:00|10569|10567.5|10569|10567.5|10569|10567.5|10568.5|10567.5|22
1710989100000|2024-03-21 02:45:00|||||||||2
1710989400000|2024-03-21 02:50:00|10568.5|10567|10569|10567.5|10569|10567.5|10568.5|10567|115
1710990300000|2024-03-21 03:05:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|543
1710990600000|2024-03-21 03:10:00||10566.5||10567||10567||10566.5|181
1710991500000|2024-03-21 03:25:00|||||||||101
1710991800000|2024-03-21 03:30:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|0
1710992100000|2024-03-21 03:35:00|||||||||10
1710992700000|2024-03-21 03:45:00|||||||||12
1710993600000|2024-03-21 04:00:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|166
1710993900000|2024-03-21 04:05:00|10567|10565.5|10567|10565.5|10567.5|10566|10567|10565.5|334
1710994200000|2024-03-21 04:10:00|10567.5|10566|10567.5|10566|10567.5|10566|10567|10565.5|142
1710994500000|2024-03-21 04:15:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|142
1710994800000|2024-03-21 04:20:00|||||||||1
1710995400000|2024-03-21 04:30:00|10567.5||10567||10567.5||10567||61
1710995700000|2024-03-21 04:35:00|10567.5|10566|10567.5|10566|10567.5|10566|10567|10565.5|34
1710996000000|2024-03-21 04:40:00|||||||||50
1710996900000|2024-03-21 04:55:00|10567|10565.5|10566.5|10565|10567|10565.5|10566.5|10565|841
1710998400000|2024-03-21 05:20:00|10566|10564.5|10566|10564.5|10566.5|10564.5|10566|10564.5|67
1710998700000|2024-03-21 05:25:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|101
1710999000000|2024-03-21 05:30:00|10565.5|10564|10565.5|10564|10565.5|10564|10565.5|10564|0
1710999300000|2024-03-21 05:35:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564|56
1710999600000|2024-03-21 05:40:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|68
1710999900000|2024-03-21 05:45:00|10565.5|10564|10565.5|10564|10566|10564|10565.5|10564|4
1711000200000|2024-03-21 05:50:00|||||||||34
1711000500000|2024-03-21 05:55:00|10566|10564.5|10565.5|10564|10566|10564.5|10565.5|10564|50
1711000800000|2024-03-21 06:00:00|||||||||6
1711001100000|2024-03-21 06:05:00|||||||||12
1711001400000|2024-03-21 06:10:00|||||||||10
1711001700000|2024-03-21 06:15:00|||||||||54
1711002000000|2024-03-21 06:20:00|||||||||4
1711002600000|2024-03-21 06:30:00|||||||||5
1711002900000|2024-03-21 06:35:00|||||||||488
1711003200000|2024-03-21 06:40:00|10566|10564.5|10565.5|10564|10566|10564.5|10565.5|10564|546
1711003500000|2024-03-21 06:45:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|1196
1711003800000|2024-03-21 06:50:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|728
1711004100000|2024-03-21 06:55:00|10565.5|10564|10565.5|10564|10566|10564.5|10565.5|10564|1407
1711004400000|2024-03-21 07:00:00|10566|10564.5|10566|10564.5|10566|10564.5|10565.5|10564|1421
1711004700000|2024-03-21 07:05:00|10565.5|10564|10565.5|10564|10566|10564.5|10565.5|10564|2760
1711005000000|2024-03-21 07:10:00|10566|10564.5|10565.5|10564|10566|10564.5|10565.5|10564|1123
1711005300000|2024-03-21 07:15:00|10565|10563.5|10565|10563.5|10565|10563.5|10565|10563.5|394
1711005600000|2024-03-21 07:20:00|10565.5|10564|10565.5|10564|10565.5|10564|10565|10563.5|2139
1711005900000|2024-03-21 07:25:00|10565|10563.5|10566|10564.5|10566|10564.5|10565|10563.5|3263
1711006200000|2024-03-21 07:30:00|10565.5|10564|10566.5|10565|10566.5|10565|10565.5|10564|2788
1711006500000|2024-03-21 07:35:00|10567|10565.5|10566|10564.5|10567|10565.5|10566|10564.5|1357
1711006800000|2024-03-21 07:40:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|1116
1711007100000|2024-03-21 07:45:00|10565.5|10564|10565.5|10564|10566|10564.5|10565.5|10564|560
1711007400000|2024-03-21 07:50:00|10565|10563.5|10564.5|10563|10565|10563.5|10564.5|10563|2349
1711007700000|2024-03-21 07:55:00|10565|10563.5|10564|10562.5|10565|10563.5|10563.5|10562|2357
1711008000000|2024-03-21 08:00:00|10563.5|10562|10563|10561.5|10564|10562.5|10563|10561.5|2454
1711008300000|2024-03-21 08:05:00|10562.5|10561|10562.5|10561|10562.5|10561|10562.5|10561|1849
1711008600000|2024-03-21 08:10:00|10563|10561.5|10563|10561.5|10563|10561.5|10562.5|10561|10775
1711008900000|2024-03-21 08:15:00|10567.5|10565.5|10565|10563.5|10568|10566.5|10564.5|10563|9258
1711009200000|2024-03-21 08:20:00|10565.5|10564|10565|10563.5|10565.5|10564|10565|10563.5|3535
1711009500000|2024-03-21 08:25:00|10564.5|10563|10565|10563.5|10565.5|10564|10564.5|10563|3554
1711009800000|2024-03-21 08:30:00|10563|10561|10568|10566.5|10569.5|10568|10562.5|10561|12368
1711010100000|2024-03-21 08:35:00|10568.5|10567|10569|10567.5|10569|10567.5|10568|10566.5|5175
1711010400000|2024-03-21 08:40:00|10568.5|10567|10569.5|10568|10569.5|10568|10568|10566.5|3874
1711010700000|2024-03-21 08:45:00|10570|10568.5|10571|10569.5|10571|10569.5|10570|10568.5|9477
1711011000000|2024-03-21 08:50:00|10571.5|10570|10572|10570.5|10572|10570.5|10571|10569.5|7724
1711011300000|2024-03-21 08:55:00|10572.5|10571|10572.5|10571|10572.5|10571|10572|10570.5|5147
1711011600000|2024-03-21 09:00:00|10572|10570.5|10570|10568.5|10572|10570.5|10570|10568.5|9560
1711011900000|2024-03-21 09:05:00|10570.5|10569|10569.5|10568|10570.5|10569|10569.5|10568|4700
1711012200000|2024-03-21 09:10:00|10569|10567.5|10569|10567.5|10569.5|10568|10568.5|10567|5551
1711012500000|2024-03-21 09:15:00|10569.5|10568|10569|10567.5|10569.5|10568|10568|10566.5|4662
1711012800000|2024-03-21 09:20:00|10569.5|10568|10569.5|10568|10569.5|10568|10569|10567.5|2955
1711013100000|2024-03-21 09:25:00|10570|10568.5|10568|10566.5|10570|10568.5|10568|10566.5|7235
1711013400000|2024-03-21 09:30:00|10568.5|10567|10569|10567.5|10569|10567.5|10568|10566.5|7832
1711013700000|2024-03-21 09:35:00|10569.5|10567|10568.5|10567|10569.5|10567|10568.5|10567|1757
1711014000000|2024-03-21 09:40:00|10569|10567.5|10569.5|10568|10570|10568.5|10569|10567.5|3581
1711014300000|2024-03-21 09:45:00|10570|10568.5|10569|10567.5|10570.5|10569|10569|10567.5|8356
1711014600000|2024-03-21 09:50:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|4335
1711014900000|2024-03-21 09:55:00|10568.5|10567|10569|10567.5|10569.5|10568|10568.5|10567|4426
1711015200000|2024-03-21 10:00:00|10568.5|10567|10567.5|10566|10568.5|10567|10567.5|10566|3880
1711015500000|2024-03-21 10:05:00|10568|10566.5|10568.5|10567|10568.5|10567|10567.5|10566|3373
1711015800000|2024-03-21 10:10:00|10569|10567.5|10569|10567.5|10569.5|10568|10568.5|10567|2353
1711016100000|2024-03-21 10:15:00|10569.5|10568|10568.5|10567|10570|10568.5|10568.5|10567|7815
1711016400000|2024-03-21 10:20:00|10569|10567.5|10569|10567.5|10569.5|10568|10568.5|10567|3235
1711016700000|2024-03-21 10:25:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|7255
1711017000000|2024-03-21 10:30:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|2995
1711017300000|2024-03-21 10:35:00|10569.5|10568|10568|10566.5|10569.5|10568|10567.5|10566|6235
1711017600000|2024-03-21 10:40:00|10567.5|10566|10567.5|10566|10568|10566.5|10567|10565.5|2902
1711017900000|2024-03-21 10:45:00|10567|10565.5|10567|10565.5|10567.5|10566|10567|10565.5|1854
1711018200000|2024-03-21 10:50:00|||||||||2605
1711018500000|2024-03-21 10:55:00|10567.5|10566|10568|10566.5|10568|10566.5|10567|10565.5|1620
1711018800000|2024-03-21 11:00:00|10568.5|10567|10568.5|10567|10568.5|10567|10568|10566.5|1500
1711019100000|2024-03-21 11:05:00|10569|10567.5|10569|10567.5|10569|10567.5|10568.5|10567|1040
1711019400000|2024-03-21 11:10:00|10569.5|10568|10568.5|10567|10569.5|10568|10568.5|10567|1528
1711019700000|2024-03-21 11:15:00|10569|10567.5|10568.5|10567|10569|10567.5|10568.5|10567|4723
1711020000000|2024-03-21 11:20:00|10569|10567.5|10569|10567.5|10569|10567.5|10569|10567.5|3141
1711020300000|2024-03-21 11:25:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|3394
1711020600000|2024-03-21 11:30:00|10569.5|10568|10569.5|10568|10569.5|10568|10569|10567.5|5335
1711020900000|2024-03-21 11:35:00|||||||||3541
1711021200000|2024-03-21 11:40:00|10570|10568.5|10570|10568.5|10570.5|10569|10570|10568.5|5414
1711021500000|2024-03-21 11:45:00|10570.5|10569|10570.5|10569|10570.5|10569|10570|10568.5|3455
1711021800000|2024-03-21 11:50:00|10570|10568.5|10570|10568.5|10570.5|10569|10570|10568.5|2846
1711022100000|2024-03-21 11:55:00|10570.5|10569|10570|10568.5|10570.5|10569|10570|10568.5|3094
1711022400000|2024-03-21 12:00:00|10570.5|10569|10570.5|10569|10572|10570|10570|10568.5|8314
1711022700000|2024-03-21 12:05:00|10571|10569.5|10570.5|10569|10571|10569.5|10570|10568.5|4256
1711023000000|2024-03-21 12:10:00|10570|10568.5|10570|10568.5|10570.5|10569|10570|10568.5|1083
1711023300000|2024-03-21 12:15:00|10570.5|10569|10570|10568.5|10570.5|10569|10569.5|10568|3404
1711023600000|2024-03-21 12:20:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|3249
1711023900000|2024-03-21 12:25:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567|2307
1711024200000|2024-03-21 12:30:00|10569.5|10568|10568|10566.5|10569.5|10568|10567.5|10566|6769
1711024500000|2024-03-21 12:35:00|10567.5|10566|10567.5|10566|10568|10566.5|10566.5|10565|2915
1711024800000|2024-03-21 12:40:00|10567|10565.5|10566.5|10565|10567.5|10566|10566.5|10565|5052
1711025100000|2024-03-21 12:45:00|10566|10564.5|10565.5|10564|10566|10564.5|10565.5|10564|989
1711025400000|2024-03-21 12:50:00|10565|10563.5|10565.5|10564|10566|10564.5|10564.5|10563|9298
1711025700000|2024-03-21 12:55:00|10566|10564.5|10565.5|10564|10566|10564.5|10565.5|10564|1668
1711026000000|2024-03-21 13:00:00|10566|10564.5|10566|10564.5|10566|10564.5|10565.5|10564|1707
1711026300000|2024-03-21 13:05:00|10566.5|10565|10566.5|10565|10567|10565.5|10566.5|10565|1562
1711026600000|2024-03-21 13:10:00|10567|10565.5|10567|10565.5|10567|10565.5|10566.5|10565|1256
1711026900000|2024-03-21 13:15:00|10566.5|10565|10567|10565.5|10567|10565.5|10566|10564.5|5033
1711027200000|2024-03-21 13:20:00|10566.5|10565|10566.5|10565|10567|10565.5|10566.5|10565|1718
1711027500000|2024-03-21 13:25:00|10566|10564.5|10565.5|10564|10566.5|10565|10565.5|10564|4271
1711027800000|2024-03-21 13:30:00|10566|10563.5|10566|10564.5|10566|10564.5|10565|10563.5|2722
1711028100000|2024-03-21 13:35:00|10566.5|10565|10566|10564.5|10566.5|10565|10566|10564.5|3932
1711028400000|2024-03-21 13:40:00|10566.5|10565|10566|10564.5|10566.5|10565|10566|10564.5|2564
1711028700000|2024-03-21 13:45:00|10565.5|10564|10563.5|10562|10567|10565.5|10563.5|10562|7142
1711029000000|2024-03-21 13:50:00|10564|10562.5|10564.5|10563|10565|10563.5|10564|10562.5|6339
1711029300000|2024-03-21 13:55:00|10564|10562.5|10564.5|10563|10564.5|10563|10563.5|10562|6070
1711029600000|2024-03-21 14:00:00|10564|10562.5|10564|10562.5|10564.5|10563|10563|10561.5|5606
1711029900000|2024-03-21 14:05:00|10563.5|10562|10564|10562.5|10564.5|10563|10563.5|10562|2408
1711030200000|2024-03-21 14:10:00|10563.5|10562|10564.5|10563|10565|10563.5|10563|10561.5|3660
1711030500000|2024-03-21 14:15:00|10565|10563.5|10565|10563.5|10565|10563.5|10564.5|10563|3088
1711030800000|2024-03-21 14:20:00|10565.5|10564|10565.5|10564|10565.5|10564|10565|10563.5|1941
1711031100000|2024-03-21 14:25:00|10565|10563.5|10564.5|10563|10565.5|10564|10564.5|10563|1299
1711031400000|2024-03-21 14:30:00|10565|10563.5|10565|10563.5|10565|10563.5|10564.5|10563|1088
1711031700000|2024-03-21 14:35:00|10565.5|10564|10564|10562.5|10565.5|10564|10564|10562.5|1600
1711032000000|2024-03-21 14:40:00|10563.5|10562|10563.5|10562|10564|10562.5|10563.5|10562|1073
1711032300000|2024-03-21 14:45:00|10564|10562.5|10564|10562.5|10564.5|10563|10564|10562.5|4093
1711032600000|2024-03-21 14:50:00|10564.5|10563|10564|10562.5|10564.5|10563|10564|10562.5|1309
1711032900000|2024-03-21 14:55:00|10564.5|10563|10564|10562.5|10564.5|10563|10564|10562.5|1587
1711033200000|2024-03-21 15:00:00|10564.5|10563|10564.5|10563|10564.5|10563|10563.5|10562|1944
1711033500000|2024-03-21 15:05:00|10565|10563.5|10566|10564.5|10566|10564.5|10564.5|10563|6339
1711033800000|2024-03-21 15:10:00|10565.5|10564|10565|10563.5|10566|10564.5|10565|10563.5|3009
1711034100000|2024-03-21 15:15:00|10565.5|10564|10565.5|10564|10566|10564|10565|10563.5|1747
1711034400000|2024-03-21 15:20:00|10566|10564.5|10565|10563.5|10566|10564.5|10565|10563.5|1762
1711034700000|2024-03-21 15:25:00|10565.5|10564|10565.5|10564|10565.5|10564|10565|10563.5|1635
1711035000000|2024-03-21 15:30:00|10565|10563.5|10565.5|10564|10565.5|10564|10565|10563.5|837
1711035300000|2024-03-21 15:35:00|10566|10564.5|10566.5|10565|10566.5|10565|10565.5|10564|286
1711035600000|2024-03-21 15:40:00|10566|10564.5|10566|10564.5|10566.5|10564.5|10565.5|10564|1618
1711035900000|2024-03-21 15:45:00|10566.5|10565|10566|10564.5|10566.5|10565|10566|10564.5|2424
1711036200000|2024-03-21 15:50:00|10566.5|10565|10566.5|10565|10566.5|10565|10566|10564.5|1977
1711036500000|2024-03-21 15:55:00|10567|10565.5|10567|10565.5|10567|10565.5|10566.5|10565|2643
1711036800000|2024-03-21 16:00:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|1252
1711037100000|2024-03-21 16:05:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|2597
1711037400000|2024-03-21 16:10:00|10566.5|10565|10566.5|10565|10567|10565.5|10566.5|10565|7861
1711037700000|2024-03-21 16:15:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|736
1711038000000|2024-03-21 16:20:00|||||||||1239
1711038300000|2024-03-21 16:25:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|2991
1711038600000|2024-03-21 16:30:00|10567|10565.5|10567|10565.5|10567.5|10565.5|10567|10565.5|2382
1711038900000|2024-03-21 16:35:00|||||||||259
1711039200000|2024-03-21 16:40:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|1486
1711039500000|2024-03-21 16:45:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|1153
1711039800000|2024-03-21 16:50:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|831
1711040100000|2024-03-21 16:55:00|||||||||838
1711040400000|2024-03-21 17:00:00|10566.5|10565|10566.5|10565|10566.5|10565|10566|10564.5|1307
1711040700000|2024-03-21 17:05:00|||||||||263
1711041000000|2024-03-21 17:10:00|||||||||473
1711041300000|2024-03-21 17:15:00|||||||||34
1711041600000|2024-03-21 17:20:00|||||||||155
1711041900000|2024-03-21 17:25:00|||||||||485
1711042200000|2024-03-21 17:30:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|67
1711042500000|2024-03-21 17:35:00|||||||||32
1711042800000|2024-03-21 17:40:00|||||||||51
1711043100000|2024-03-21 17:45:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|4212
1711043400000|2024-03-21 17:50:00|||||||||123
1711043700000|2024-03-21 17:55:00|||||||||199
1711044000000|2024-03-21 18:00:00|||||||||27
1711044300000|2024-03-21 18:05:00|10567|10565.5|10566.5|10565|10567|10565.5|10566.5|10565|295
1711044900000|2024-03-21 18:15:00|||||||||27
1711045200000|2024-03-21 18:20:00|||||||||7
1711045500000|2024-03-21 18:25:00|||||||||23
1711045800000|2024-03-21 18:30:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|58
1711046100000|2024-03-21 18:35:00|||||||||23
1711046400000|2024-03-21 18:40:00|||||||||50
1711046700000|2024-03-21 18:45:00|||||||||51
1711047000000|2024-03-21 18:50:00|||||||||81
1711047300000|2024-03-21 18:55:00|||||||||40
1711047600000|2024-03-21 19:00:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|189
1711047900000|2024-03-21 19:05:00|||||||||20
1711048200000|2024-03-21 19:10:00|||||||||18
1711048500000|2024-03-21 19:15:00|||||||||110
1711048800000|2024-03-21 19:20:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|168
1711049100000|2024-03-21 19:25:00|||||||||4
1711049400000|2024-03-21 19:30:00|||||||||61
1711049700000|2024-03-21 19:35:00|10566|10564.5|10566|10564.5|10566.5|10564.5|10566|10564.5|817
1711050000000|2024-03-21 19:40:00|||||||||106
1711050300000|2024-03-21 19:45:00|10566.5|10565|10566|10564.5|10566.5|10565|10566|10564.5|113
1711050600000|2024-03-21 19:50:00|10566.5|10565|10566|10564.5|10566.5|10565|10566|10564.5|613
1711050900000|2024-03-21 19:55:00|10566.5|10565|10566.5|10565|10566.5|10565|10566|10564.5|641
1711051200000|2024-03-21 20:00:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|603
1711051500000|2024-03-21 20:05:00|||||||||203
1711051800000|2024-03-21 20:10:00|||||||||176
1711052100000|2024-03-21 20:15:00|||||||||2
1711052400000|2024-03-21 20:20:00|||||||||1
1711052700000|2024-03-21 20:25:00|10565.5|10564|10565.5|10564|10565.5|10564|10565.5|10564|460
1711053000000|2024-03-21 20:30:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|53
1711054200000|2024-03-21 20:50:00|10566.5|10565|10566.5|10564.5|10566.5|10565|10566|10564.5|680
1711054500000|2024-03-21 20:55:00|10566|10565|10566.5|10565|10566.5|10565|10566|10564.5|123
1711066500000|2024-03-22 00:15:00|10567.5|10565.5|10567.5|10566|10567.5|10566|10567.5|10565.5|178
1711066800000|2024-03-22 00:20:00|||||||||22
1711067100000|2024-03-22 00:25:00|||||||||21
1711067400000|2024-03-22 00:30:00|||||||||11
1711067700000|2024-03-22 00:35:00|||||||||8
1711068000000|2024-03-22 00:40:00|||||||||12
1711068300000|2024-03-22 00:45:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|63
1711068600000|2024-03-22 00:50:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|120
1711069200000|2024-03-22 01:00:00|||||||||1
1711069800000|2024-03-22 01:10:00|||||||||6
1711070400000|2024-03-22 01:20:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|82
1711070700000|2024-03-22 01:25:00|||||||||9
1711071000000|2024-03-22 01:30:00|||||||||1
1711072500000|2024-03-22 01:55:00|||||||||26
1711073400000|2024-03-22 02:10:00|||||||||6
1711073700000|2024-03-22 02:15:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|150
1711074000000|2024-03-22 02:20:00|||||||||31
1711074300000|2024-03-22 02:25:00|10568|10566.5|10568|10566.5|10568|10566.5|10567.5|10566|317
1711075200000|2024-03-22 02:40:00|10569|10567.5|10570|10568.5|10570|10568.5|10569|10567.5|1748
1711075500000|2024-03-22 02:45:00|10569.5|10568|10569.5|10568|10569.5|10568|10569.5|10568|71
1711075800000|2024-03-22 02:50:00|10569|10567.5|10569|10567.5|10569.5|10567.5|10569|10567.5|74
1711076100000|2024-03-22 02:55:00|10569.5|10568|10569.5|10567.5|10569.5|10568|10569.5|10567.5|24
1711076400000|2024-03-22 03:00:00|10569||10569||10569||10569||0
1711076700000|2024-03-22 03:05:00|||||||||5
1711077000000|2024-03-22 03:10:00|||||||||1
1711077300000|2024-03-22 03:15:00|||||||||12
1711077600000|2024-03-22 03:20:00|||||||||4
1711077900000|2024-03-22 03:25:00|||||||||1
1711078200000|2024-03-22 03:30:00|10569.5|10568|10569.5|10568|10569.5|10568|10569.5|10568|34
1711078500000|2024-03-22 03:35:00|||||||||86
1711078800000|2024-03-22 03:40:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10569|216
1711079100000|2024-03-22 03:45:00|10571|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|172
1711079400000|2024-03-22 03:50:00|10570|10568.5|10570.5|10569|10570.5|10569|10570|10568.5|103
1711080600000|2024-03-22 04:10:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569|121
1711080900000|2024-03-22 04:15:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10569|343
1711081200000|2024-03-22 04:20:00|10571|10569.5|10571|10569.5|10571|10569.5|10570.5|10569|102
1711081500000|2024-03-22 04:25:00||10569||10569.5||10569.5||10569|15
1711081800000|2024-03-22 04:30:00|10570.5|10569|10571|10569|10571|10569.5|10570.5|10569|39
1711082100000|2024-03-22 04:35:00|10570.5|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|0
1711082400000|2024-03-22 04:40:00|||||||||35
1711083600000|2024-03-22 05:00:00|10570|10568.5|10570|10568.5|10570|10568.5|10570|10568.5|510
1711084200000|2024-03-22 05:10:00|10570.5|10569|10570.5|10569|10570.5|10569|10570|10568.5|15
1711084500000|2024-03-22 05:15:00|10570|10568.5|10570.5|10568.5|10570.5|10569|10570|10568.5|97
1711084800000|2024-03-22 05:20:00|10570||10570||10570.5||10570||0
1711085100000|2024-03-22 05:25:00|10570.5|10569|10570.5|10569|10570.5|10569|10570|10569|26
1711085400000|2024-03-22 05:30:00|10570|10568.5|10570.5|10568.5|10570.5|10568.5|10570|10568.5|8
1711085700000|2024-03-22 05:35:00|10570|10569|10570.5|10569|10570.5|10569|10570|10569|0
1711086300000|2024-03-22 05:45:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|221
1711087500000|2024-03-22 06:05:00|||||||||33
1711087800000|2024-03-22 06:10:00|10571.5|10570|10571|10569.5|10571.5|10570|10571|10569.5|420
1711088100000|2024-03-22 06:15:00|||||||||50
1711088400000|2024-03-22 06:20:00|||||||||55
1711088700000|2024-03-22 06:25:00|10570.5|10569|10570.5|10569|10570.5|10569|10570|10568.5|204
1711089000000|2024-03-22 06:30:00|10570|10568.5|10570|10568.5|10570|10568.5|10570|10568.5|17
1711089300000|2024-03-22 06:35:00|||||||||72
1711089600000|2024-03-22 06:40:00|10570.5|10569|10570.5|10568.5|10570.5|10569|10570|10568.5|1149
1711089900000|2024-03-22 06:45:00|10570|10569|10570|10568.5|10570.5|10569|10570|10568.5|472
1711090200000|2024-03-22 06:50:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10569|136
1711090500000|2024-03-22 06:55:00|10570|10568.5|10570|10568.5|10570|10568.5|10570|10568.5|376
1711090800000|2024-03-22 07:00:00|10570.5|10569|10569|10567.5|10570.5|10569|10569|10567.5|1247
1711091100000|2024-03-22 07:05:00|10569.5|10568|10569.5|10568|10570|10568.5|10569|10567.5|1816
1711091400000|2024-03-22 07:10:00|10570|10568.5|10569.5|10568|10570|10568.5|10569|10567.5|488
1711091700000|2024-03-22 07:15:00|10569|10567.5|10569|10567.5|10569|10567.5|10569|10567.5|112
1711092000000|2024-03-22 07:20:00|||||||||114
1711092300000|2024-03-22 07:25:00|10568.5|10567|10569|10567.5|10569|10567.5|10568.5|10567|472
1711092600000|2024-03-22 07:30:00|10568.5|10567|10568.5|10567|10569|10567.5|10568|10566.5|1101
1711092900000|2024-03-22 07:35:00|10568|10566.5|10568|10566.5|10568.5|10567|10568|10566.5|733
1711093200000|2024-03-22 07:40:00|10568.5|10567|10568.5|10567|10568.5|10567|10568|10566.5|209
1711093500000|2024-03-22 07:45:00|10569|10567.5|10569.5|10568|10569.5|10568|10569|10567.5|1287
1711093800000|2024-03-22 07:50:00|10569|10567.5|10569|10567.5|10569|10567.5|10568.5|10567|744
1711094100000|2024-03-22 07:55:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|1700
1711094400000|2024-03-22 08:00:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|759
1711094700000|2024-03-22 08:05:00|10569.5|10568|10569|10567.5|10569.5|10568|10568.5|10567|776
1711095000000|2024-03-22 08:10:00|10569.5|10568|10570|10568.5|10570|10568.5|10569.5|10568|1594
1711095300000|2024-03-22 08:15:00|10569.5|10568|10569.5|10568|10570|10568.5|10569.5|10568|929
1711095600000|2024-03-22 08:20:00|10570|10568.5|10570|10568.5|10570|10568.5|10570|10568.5|3471
1711095900000|2024-03-22 08:25:00|10570.5|10569|10570.5|10569|10570.5|10569|10570|10568.5|3159
1711096200000|2024-03-22 08:30:00|||||||||818
1711096500000|2024-03-22 08:35:00|10570|10568.5|10570|10568.5|10570|10568.5|10569.5|10568|3556
1711096800000|2024-03-22 08:40:00|10569.5|10568|10570.5|10569|10571|10569.5|10569.5|10568|3528
1711097100000|2024-03-22 08:45:00|10570|10568.5|10570|10568.5|10570|10568.5|10570|10568.5|1089
1711097400000|2024-03-22 08:50:00|10570.5|10569|10571|10569.5|10571|10569.5|10570.5|10569|3069
1711097700000|2024-03-22 08:55:00|10571.5|10570|10571.5|10570|10571.5|10570|10571.5|10570|4674
1711098000000|2024-03-22 09:00:00|10570.5|10569|10570.5|10569|10571.5|10570|10570|10568.5|8609
1711098300000|2024-03-22 09:05:00|10570|10568.5|10571|10569.5|10571.5|10570|10569|10567.5|5444
1711098600000|2024-03-22 09:10:00|10571.5|10570|10572|10570.5|10572|10570.5|10571|10569.5|2504
1711098900000|2024-03-22 09:15:00|10571.5|10570|10571.5|10570|10572|10570.5|10571.5|10570|7064
1711099200000|2024-03-22 09:20:00|10572|10570.5|10571|10569.5|10572|10570.5|10570.5|10569|1926
1711099500000|2024-03-22 09:25:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10569|1073
1711099800000|2024-03-22 09:30:00|||||||||6732
1711100100000|2024-03-22 09:35:00|10570|10568.5|10570|10568.5|10570.5|10569|10570|10568.5|1421
1711100400000|2024-03-22 09:40:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10569|1616
1711100700000|2024-03-22 09:45:00|||||||||1637
1711101000000|2024-03-22 09:50:00|10571|10569.5|10571|10569.5|10571|10569.5|10570.5|10569|7826
1711101300000|2024-03-22 09:55:00|10571.5|10570|10571.5|10570|10571.5|10570|10571.5|10570|6333
1711101600000|2024-03-22 10:00:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|4874
1711101900000|2024-03-22 10:05:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|3869
1711102200000|2024-03-22 10:10:00|10571|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|6055
1711102500000|2024-03-22 10:15:00|10570|10568.5|10570.5|10569|10570.5|10569|10570|10568.5|4373
1711102800000|2024-03-22 10:20:00|10570|10568.5|10570.5|10569|10570.5|10569|10570|10568.5|767
1711103100000|2024-03-22 10:25:00|10570|10568.5|10571|10569.5|10571|10569.5|10570|10568.5|11086
1711103400000|2024-03-22 10:30:00|10571.5|10570|10571|10569.5|10571.5|10570|10571|10569.5|592
1711103700000|2024-03-22 10:35:00|10571.5|10570|10571|10569.5|10571.5|10570|10571|10569.5|8646
1711104000000|2024-03-22 10:40:00|10570.5|10569|10570|10568.5|10571|10569.5|10570|10568.5|3352
1711104300000|2024-03-22 10:45:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10569|509
1711104600000|2024-03-22 10:50:00|10571|10569.5|10571|10569.5|10571|10569.5|10570.5|10569|1164
1711104900000|2024-03-22 10:55:00|10570.5|10569|10571|10569.5|10571|10569.5|10570.5|10569|889
1711105200000|2024-03-22 11:00:00|10570.5|10569|10570.5|10569|10571|10569.5|10570|10568.5|1613
1711105500000|2024-03-22 11:05:00|10571|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|2490
1711105800000|2024-03-22 11:10:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|1199
1711106100000|2024-03-22 11:15:00|10570.5|10569|10571|10569.5|10571|10569.5|10570.5|10569|1999
1711106400000|2024-03-22 11:20:00|10570.5|10569|10571|10569.5|10571|10569.5|10570.5|10569|7237
1711106700000|2024-03-22 11:25:00|10570.5|10569|10571|10569.5|10571|10569.5|10570.5|10569|3099
1711107000000|2024-03-22 11:30:00|10571.5|10570|10571|10569.5|10571.5|10570|10571|10569.5|1554
1711107300000|2024-03-22 11:35:00|10571.5|10570|10571|10569.5|10571.5|10570|10571|10569.5|8487
1711107600000|2024-03-22 11:40:00|10571.5|10570|10571|10569.5|10571.5|10570|10571|10569.5|1962
1711107900000|2024-03-22 11:45:00|10571.5|10570|10571.5|10570|10571.5|10570|10571.5|10570|1917
1711108200000|2024-03-22 11:50:00|10572|10570.5|10572.5|10571|10572.5|10571|10572|10570.5|8459
1711108500000|2024-03-22 11:55:00|10572|10570.5|10572|10570.5|10572.5|10571|10572|10570.5|4000
1711108800000|2024-03-22 12:00:00|10572.5|10571|10573|10571.5|10573|10571.5|10572|10570.5|3928
1711109100000|2024-03-22 12:05:00|10573.5|10572|10574|10572.5|10574|10572.5|10573.5|10572|6397
1711109400000|2024-03-22 12:10:00|10574.5|10573|10574.5|10573|10574.5|10573|10574|10572.5|4318
1711109700000|2024-03-22 12:15:00|10575|10573.5|10575.5|10574|10576|10574.5|10575|10573.5|6592
1711110000000|2024-03-22 12:20:00|10575|10573.5|10575.5|10574|10575.5|10574|10575|10573.5|4542
1711110300000|2024-03-22 12:25:00|10575|10573.5|10574.5|10573|10575.5|10574|10574.5|10573|531
1711110600000|2024-03-22 12:30:00|10574|10572.5|10575|10573.5|10575|10573.5|10574|10572.5|2599
1711110900000|2024-03-22 12:35:00|10575.5|10574|10575.5|10574|10575.5|10574|10575.5|10574|210
1711111200000|2024-03-22 12:40:00|10575|10573.5|10576|10574.5|10576|10574.5|10575|10573.5|3499
1711111500000|2024-03-22 12:45:00|10575.5|10574|10575|10573.5|10576|10574.5|10575|10573.5|3677
1711111800000|2024-03-22 12:50:00|10574.5|10573|10575|10573.5|10575|10573.5|10574.5|10573|5038
1711112100000|2024-03-22 12:55:00|10574.5|10573|10575|10573.5|10575|10573.5|10574.5|10573|11039
1711112400000|2024-03-22 13:00:00|10575.5|10574|10575.5|10574|10575.5|10574|10575|10573.5|1871
1711112700000|2024-03-22 13:05:00|10575|10573.5|10575|10573.5|10575.5|10574|10575|10573.5|2024
1711113000000|2024-03-22 13:10:00|10575.5|10574|10575.5|10574|10575.5|10574|10575.5|10574|1498
1711113300000|2024-03-22 13:15:00|10576|10574.5|10577|10575.5|10577|10575.5|10575.5|10574|2086
1711113600000|2024-03-22 13:20:00|10577.5|10576|10578|10576.5|10578|10576.5|10577.5|10576|5271
1711113900000|2024-03-22 13:25:00|10577.5|10576|10578|10576.5|10578.5|10577|10577.5|10576|9508
1711114200000|2024-03-22 13:30:00|10577.5|10576|10577.5|10576|10578|10576.5|10577|10575.5|15233
1711114500000|2024-03-22 13:35:00|10577|10575.5|10577.5|10576|10577.5|10576|10577|10575.5|4090
1711114800000|2024-03-22 13:40:00|10578|10576.5|10577|10575.5|10578|10576.5|10576.5|10575|10468
1711115100000|2024-03-22 13:45:00|10577.5|10576|10577.5|10576|10577.5|10576|10577|10575.5|4887
1711115400000|2024-03-22 13:50:00|10577|10575.5|10577|10575.5|10577.5|10576|10577|10575.5|2494
1711115700000|2024-03-22 13:55:00|10576.5|10575|10577|10575.5|10577|10575.5|10576.5|10575|5580
1711116000000|2024-03-22 14:00:00|10576.5|10575|10577|10575.5|10577|10575.5|10576.5|10575|7681
1711116300000|2024-03-22 14:05:00|||||||||5087
1711116600000|2024-03-22 14:10:00|10576.5|10575|10576|10574.5|10576.5|10575|10576|10574.5|5177
1711116900000|2024-03-22 14:15:00|10576.5|10575|10576.5|10575|10576.5|10575|10576|10574.5|3050
1711117200000|2024-03-22 14:20:00|10576|10574.5|10575.5|10574|10576.5|10575|10575.5|10574|627
1711117500000|2024-03-22 14:25:00|10576|10574.5|10576|10574.5|10576|10574.5|10575.5|10574|2170
1711117800000|2024-03-22 14:30:00|10576.5|10575|10576.5|10575|10576.5|10575|10576|10574.5|1886
1711118100000|2024-03-22 14:35:00|10576|10574.5|10577|10575.5|10577|10575.5|10576|10574.5|4052
1711118400000|2024-03-22 14:40:00|10577.5|10576|10577.5|10576|10578|10576.5|10577.5|10576|1973
1711118700000|2024-03-22 14:45:00|10577|10575.5|10577.5|10576|10577.5|10576|10577|10575.5|593
1711119000000|2024-03-22 14:50:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|3458
1711119300000|2024-03-22 14:55:00|10576.5|10575|10576.5|10575|10576.5|10575|10576|10574.5|808
1711119600000|2024-03-22 15:00:00|10576|10574.5|10576|10574.5|10576|10574.5|10576|10574.5|2131
1711119900000|2024-03-22 15:05:00|10575.5|10574|10575.5|10574|10576|10574.5|10575.5|10574|2509
1711120200000|2024-03-22 15:10:00|10576|10574.5|10577|10575.5|10577.5|10576|10575.5|10574|3095
1711120500000|2024-03-22 15:15:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|1425
1711120800000|2024-03-22 15:20:00|10577.5|10576|10577.5|10576|10577.5|10576|10577|10575.5|1493
1711121100000|2024-03-22 15:25:00|10577|10575.5|10577.5|10576|10578|10576.5|10577|10575.5|4955
1711121400000|2024-03-22 15:30:00|10577|10575.5|10577.5|10576|10577.5|10576|10577|10575.5|2443
1711121700000|2024-03-22 15:35:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|1594
1711122000000|2024-03-22 15:40:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|2226
1711122300000|2024-03-22 15:45:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|4865
1711122600000|2024-03-22 15:50:00|||||||||998
1711122900000|2024-03-22 15:55:00|10576.5|10575|10577|10575.5|10577|10575.5|10576|10574.5|2232
1711123200000|2024-03-22 16:00:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|6904
1711123500000|2024-03-22 16:05:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|3688
1711123800000|2024-03-22 16:10:00|10577.5|10576|10577.5|10576|10577.5|10576|10577|10575.5|4201
1711124100000|2024-03-22 16:15:00|||||||||2986
1711124400000|2024-03-22 16:20:00|||||||||338
1711124700000|2024-03-22 16:25:00|||||||||772
1711125000000|2024-03-22 16:30:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|1281
1711125300000|2024-03-22 16:35:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|1481
1711125600000|2024-03-22 16:40:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|3981
1711125900000|2024-03-22 16:45:00|||||||||170
1711126200000|2024-03-22 16:50:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|194
1711126500000|2024-03-22 16:55:00|10576|10574.5|10576.5|10575|10576.5|10575|10576|10574.5|478
1711126800000|2024-03-22 17:00:00|10577|10575.5|10577|10575.5|10577|10575.5|10576.5|10575|1646
1711127100000|2024-03-22 17:05:00||10575||10575.5||10575.5||10575|98
1711127400000|2024-03-22 17:10:00|10576.5|10575|10577|10575.5|10577|10575.5|10576.5|10575|2000
1711127700000|2024-03-22 17:15:00||10575||10575.5||10575.5||10575|104
1711128000000|2024-03-22 17:20:00|||||||||148
1711128300000|2024-03-22 17:25:00|||||||||410
1711128600000|2024-03-22 17:30:00|||||||||161
1711128900000|2024-03-22 17:35:00|||||||||562
1711129200000|2024-03-22 17:40:00|10576.5|10575|10577|10575.5|10577|10575.5|10576.5|10575|628
1711129500000|2024-03-22 17:45:00|10576.5|10575|10577|10575.5|10577|10575.5|10576.5|10575|226
1711129800000|2024-03-22 17:50:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|33
1711130100000|2024-03-22 17:55:00|||||||||261
1711130400000|2024-03-22 18:00:00|||||||||31
1711130700000|2024-03-22 18:05:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|518
1711131000000|2024-03-22 18:10:00|||||||||277
1711131300000|2024-03-22 18:15:00|||||||||22
1711131600000|2024-03-22 18:20:00|||||||||1066
1711131900000|2024-03-22 18:25:00|||||||||57
1711132200000|2024-03-22 18:30:00|10577|10575.5|10577|10575.5|10577|10575.5|10576.5|10575|283
1711132500000|2024-03-22 18:35:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|8
1711132800000|2024-03-22 18:40:00|||||||||2
1711133100000|2024-03-22 18:45:00|||||||||28
1711133400000|2024-03-22 18:50:00|||||||||18
1711133700000|2024-03-22 18:55:00|||||||||80
1711134000000|2024-03-22 19:00:00|||||||||4
1711134300000|2024-03-22 19:05:00|||||||||7
1711134600000|2024-03-22 19:10:00|||||||||10
1711134900000|2024-03-22 19:15:00|||||||||7
1711135200000|2024-03-22 19:20:00|||||||||9
1711135500000|2024-03-22 19:25:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|571
1711135800000|2024-03-22 19:30:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|408
1711136100000|2024-03-22 19:35:00|||||||||30
1711136400000|2024-03-22 19:40:00|||||||||10
1711136700000|2024-03-22 19:45:00|||||||||39
1711137000000|2024-03-22 19:50:00|||||||||348
1711137300000|2024-03-22 19:55:00|||||||||147
1711137600000|2024-03-22 20:00:00|||||||||37
1711138200000|2024-03-22 20:10:00|||||||||3
1711138500000|2024-03-22 20:15:00|||||||||52
1711139100000|2024-03-22 20:25:00|||||||||40
1711139400000|2024-03-22 20:30:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|250
1711139700000|2024-03-22 20:35:00|||||||||3
1711140000000|2024-03-22 20:40:00|||||||||1
1711140300000|2024-03-22 20:45:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|166
1711140600000|2024-03-22 20:50:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|142
1711140900000|2024-03-22 20:55:00|||||||||842
1711325700000|2024-03-25 00:15:00|10578|10577|10579.5|10578|10579.5|10578|10578|10577|261
1711326000000|2024-03-25 00:20:00|||||||||45
1711326300000|2024-03-25 00:25:00|||||||||1
1711326600000|2024-03-25 00:30:00|||||||||1
1711327200000|2024-03-25 00:40:00|||||||||1
1711327800000|2024-03-25 00:50:00|||||||||105
1711328100000|2024-03-25 00:55:00|||||||||5
1711328400000|2024-03-25 01:00:00|10579|10577.5|10579|10577.5|10579|10577.5|10579|10577.5|1033
1711328700000|2024-03-25 01:05:00|10579.5|10578|10579.5|10578|10579.5|10578|10579.5|10578|59
1711329000000|2024-03-25 01:10:00|10579|10577.5|10579|10577.5|10579|10577.5|10579|10577.5|293
1711329300000|2024-03-25 01:15:00|10579.5|10578|10578|10576.5|10579.5|10578|10578|10576.5|226
1711329600000|2024-03-25 01:20:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|180
1711329900000|2024-03-25 01:25:00|||||||||1
1711330200000|2024-03-25 01:30:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10576|10
1711330500000|2024-03-25 01:35:00|||||||||101
1711330800000|2024-03-25 01:40:00|10577|10575.5|10577|10575.5|10577.5|10576|10577|10575.5|75
1711331100000|2024-03-25 01:45:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|1
1711331400000|2024-03-25 01:50:00|||||||||1
1711331700000|2024-03-25 01:55:00|||||||||4
1711332000000|2024-03-25 02:00:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|177
1711332300000|2024-03-25 02:05:00|||||||||846
1711332600000|2024-03-25 02:10:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|39
1711332900000|2024-03-25 02:15:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|140
1711333200000|2024-03-25 02:20:00|||||||||4
1711333800000|2024-03-25 02:30:00|10577||10576.5||10577||10576.5||61
1711334100000|2024-03-25 02:35:00|10577||10576.5||10577||10576.5||2
1711334400000|2024-03-25 02:40:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|47
1711334700000|2024-03-25 02:45:00|10576.5|10575|10576.5|10575|10576.5|10575|10576.5|10575|31
1711335900000|2024-03-25 03:05:00|10577|10575.5|10577|10575|10577|10575.5|10577|10575|62
1711336200000|2024-03-25 03:10:00|10576.5||10577||10577||10576.5||6
1711336500000|2024-03-25 03:15:00|10576.5||10576.5||10576.5||10576.5||0
1711336800000|2024-03-25 03:20:00|||||||||2
1711337400000|2024-03-25 03:30:00|10577|10575.5|10577|10575.5|10577.5|10576|10577|10575.5|184
1711338600000|2024-03-25 03:50:00|||||||||150
1711339200000|2024-03-25 04:00:00|||||||||1
1711340100000|2024-03-25 04:15:00|||||||||1
1711341300000|2024-03-25 04:35:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10575.5|49
1711341900000|2024-03-25 04:45:00|||||||||25
1711342500000|2024-03-25 04:55:00|||||||||22
1711342800000|2024-03-25 05:00:00|||||||||10
1711343400000|2024-03-25 05:10:00|||||||||66
1711343700000|2024-03-25 05:15:00|||||||||9
1711344300000|2024-03-25 05:25:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|28
1711344900000|2024-03-25 05:35:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10576|224
1711345200000|2024-03-25 05:40:00|10577|10575.5|10577.5|10576|10577.5|10576|10577|10575.5|170
1711345500000|2024-03-25 05:45:00|||||||||1
1711346700000|2024-03-25 06:05:00|||||||||1
1711347000000|2024-03-25 06:10:00|||||||||1
1711347300000|2024-03-25 06:15:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|331
1711347600000|2024-03-25 06:20:00|10577.5|10576|10577|10575.5|10577.5|10576|10577|10575.5|238
1711347900000|2024-03-25 06:25:00|10577.5|10576|10577.5|10576|10578|10576.5|10577.5|10576|155
1711348200000|2024-03-25 06:30:00|||||||||32
1711348500000|2024-03-25 06:35:00|||||||||75
1711348800000|2024-03-25 06:40:00|10578|10576.5|10577.5|10576|10578|10576.5|10577.5|10576|106
1711349100000|2024-03-25 06:45:00|10578|10576.5|10578|10576.5|10578|10576.5|10578|10576.5|493
1711349400000|2024-03-25 06:50:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10576|583
1711349700000|2024-03-25 06:55:00|10578|10576.5|10578.5|10577|10578.5|10577|10578|10576.5|545
1711350000000|2024-03-25 07:00:00|10579|10577.5|10577.5|10576|10579|10577.5|10577.5|10576|1165
1711350300000|2024-03-25 07:05:00|10577|10575.5|10577|10575.5|10577|10575.5|10577|10575.5|297
1711350600000|2024-03-25 07:10:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10576|1410
1711350900000|2024-03-25 07:15:00|||||||||417
1711351200000|2024-03-25 07:20:00|10578|10576.5|10578|10576.5|10578|10576.5|10578|10576.5|626
1711351500000|2024-03-25 07:25:00|10578.5|10577|10579|10577.5|10579|10577.5|10578.5|10577|496
1711351800000|2024-03-25 07:30:00|10578.5|10577|10578|10576.5|10579|10577|10578|10576.5|1808
1711352100000|2024-03-25 07:35:00|10578.5|10577|10577.5|10576|10578.5|10577|10577.5|10576|2967
1711352400000|2024-03-25 07:40:00|10578|10576.5|10577.5|10576|10578|10576.5|10577.5|10576|1229
1711352700000|2024-03-25 07:45:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|2296
1711353000000|2024-03-25 07:50:00|10576|10574.5|10576.5|10575|10576.5|10575|10576|10574.5|6365
1711353300000|2024-03-25 07:55:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|1703
1711353600000|2024-03-25 08:00:00|10577|10575.5|10577.5|10576|10578|10576.5|10576.5|10575|2527
1711353900000|2024-03-25 08:05:00|10578|10576.5|10578|10576.5|10578|10576.5|10577.5|10576|501
1711354200000|2024-03-25 08:10:00|10577.5|10576|10577.5|10576|10578|10576.5|10577.5|10576|1232
1711354500000|2024-03-25 08:15:00|10578|10576.5|10577.5|10576|10578|10576.5|10577|10575.5|1588
1711354800000|2024-03-25 08:20:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|1770
1711355100000|2024-03-25 08:25:00|10576|10574.5|10576|10574.5|10576|10574.5|10576|10574.5|717
1711355400000|2024-03-25 08:30:00|10576.5|10575|10577|10575.5|10577|10575.5|10576.5|10575|1784
1711355700000|2024-03-25 08:35:00|||||||||1550
1711356000000|2024-03-25 08:40:00|||||||||285
1711356300000|2024-03-25 08:45:00|10577.5|10576|10576.5|10575|10577.5|10576|10576.5|10575|2772
1711356600000|2024-03-25 08:50:00|10576|10574.5|10576|10574.5|10576|10574.5|10576|10574.5|1735
1711356900000|2024-03-25 08:55:00|10576.5|10575|10576|10574.5|10576.5|10575|10576|10574.5|4581
1711357200000|2024-03-25 09:00:00|10575.5|10574|10575.5|10574|10575.5|10574|10575.5|10574|1646
1711357500000|2024-03-25 09:05:00|10575|10573.5|10575|10573.5|10575.5|10574|10575|10573.5|6992
1711357800000|2024-03-25 09:10:00|10574.5|10573|10574.5|10573|10574.5|10573|10574.5|10573|2129
1711358100000|2024-03-25 09:15:00|10574|10572.5|10574|10572.5|10574|10572.5|10573.5|10572|2933
1711358400000|2024-03-25 09:20:00|10573.5|10572|10573.5|10572|10573.5|10572|10573|10571.5|1702
1711358700000|2024-03-25 09:25:00|10574|10572.5|10574|10572.5|10574|10572.5|10573.5|10572|2220
1711359000000|2024-03-25 09:30:00|10573.5|10572|10573|10571.5|10574|10572.5|10573|10571.5|2184
1711359300000|2024-03-25 09:35:00|10573.5|10572|10574|10572.5|10574|10572.5|10573.5|10572|6513
1711359600000|2024-03-25 09:40:00|||||||||178
1711359900000|2024-03-25 09:45:00|10573.5|10572|10574|10572.5|10574|10572.5|10573.5|10572|2636
1711360200000|2024-03-25 09:50:00|10573.5|10572|10573.5|10572|10573.5|10572|10573.5|10572|1348
1711360500000|2024-03-25 09:55:00|10574|10572.5|10573.5|10572|10574|10572.5|10573.5|10572|2246
1711360800000|2024-03-25 10:00:00|10574|10572.5|10574|10572.5|10574.5|10573|10574|10572.5|1994
1711361100000|2024-03-25 10:05:00|||||||||579
1711361400000|2024-03-25 10:10:00|10573.5|10572|10573.5|10572|10574|10572.5|10573.5|10572|1029
1711361700000|2024-03-25 10:15:00|10574|10572.5|10574|10572.5|10574|10572.5|10573.5|10572|2461
1711362000000|2024-03-25 10:20:00|||||||||684
1711362300000|2024-03-25 10:25:00|||||||||4320
1711362600000|2024-03-25 10:30:00|10573.5|10572|10573|10571.5|10573.5|10572|10573|10571.5|2004
1711362900000|2024-03-25 10:35:00|10572.5|10571|10572.5|10571|10573|10571.5|10572.5|10571|1051
1711363200000|2024-03-25 10:40:00|||||||||273
1711363500000|2024-03-25 10:45:00|||||||||1172
1711363800000|2024-03-25 10:50:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|1470
1711364100000|2024-03-25 10:55:00|||||||||887
1711364400000|2024-03-25 11:00:00|10572.5|10571|10572.5|10571|10573|10571.5|10572.5|10571|4481
1711364700000|2024-03-25 11:05:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|1674
1711365000000|2024-03-25 11:10:00|10572|10570.5|10572|10570.5|10572|10570.5|10572|10570.5|2514
1711365300000|2024-03-25 11:15:00|10571.5|10570|10571.5|10570|10572|10570.5|10571.5|10570|2578
1711365600000|2024-03-25 11:20:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|507
1711365900000|2024-03-25 11:25:00|||||||||287
1711366200000|2024-03-25 11:30:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10569|4067
1711366500000|2024-03-25 11:35:00|10570|10568.5|10570|10568.5|10570|10568.5|10570|10568.5|1244
1711366800000|2024-03-25 11:40:00|||||||||802
1711367100000|2024-03-25 11:45:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|1101
1711367400000|2024-03-25 11:50:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|892
1711367700000|2024-03-25 11:55:00|||||||||702
1711368000000|2024-03-25 12:00:00|10568|10566.5|10567.5|10566|10568|10566.5|10567|10565.5|6576
1711368300000|2024-03-25 12:05:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|2433
1711368600000|2024-03-25 12:10:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|2339
1711368900000|2024-03-25 12:15:00|10569|10567.5|10569|10567.5|10569.5|10568|10569|10567.5|1531
1711369200000|2024-03-25 12:20:00|||||||||3930
1711369500000|2024-03-25 12:25:00|10569.5|10568|10568.5|10567|10569.5|10568|10568.5|10567|5114
1711369800000|2024-03-25 12:30:00|10569|10567.5|10569|10567.5|10569.5|10568|10568.5|10567|5280
1711370100000|2024-03-25 12:35:00|10569.5|10568|10569.5|10568|10569.5|10568|10569.5|10568|1145
1711370400000|2024-03-25 12:40:00|10570|10568.5|10570|10568.5|10570|10568.5|10570|10568.5|1850
1711370700000|2024-03-25 12:45:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10569|1431
1711371000000|2024-03-25 12:50:00|10570|10568.5|10570|10568.5|10570.5|10569|10569.5|10568|1880
1711371300000|2024-03-25 12:55:00|||||||||678
1711371600000|2024-03-25 13:00:00|10569.5|10568|10570|10568.5|10570|10568.5|10569.5|10568|1538
1711371900000|2024-03-25 13:05:00|10569.5|10568|10569.5|10568|10570|10568.5|10569.5|10568|683
1711372200000|2024-03-25 13:10:00|10570|10568.5|10569.5|10568|10570|10568.5|10569.5|10568|1935
1711372500000|2024-03-25 13:15:00|10570|10568.5|10570|10568.5|10570|10568.5|10570|10568.5|5301
1711372800000|2024-03-25 13:20:00|10570.5|10569|10571|10569.5|10571|10569.5|10570|10568.5|11362
1711373100000|2024-03-25 13:25:00|10570.5|10569|10570|10568.5|10570.5|10569|10570|10568.5|390
1711373400000|2024-03-25 13:30:00|10569.5|10568|10570|10568.5|10570|10568.5|10569.5|10568|4336
1711373700000|2024-03-25 13:35:00|10569.5|10568|10570|10568.5|10570|10568.5|10569.5|10568|2123
1711374000000|2024-03-25 13:40:00|10569.5|10568|10568.5|10567|10569.5|10568|10568.5|10567|1150
1711374300000|2024-03-25 13:45:00|10569|10567.5|10568.5|10567|10569|10567.5|10568|10566.5|7467
1711374600000|2024-03-25 13:50:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|3313
1711374900000|2024-03-25 13:55:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|1528
1711375200000|2024-03-25 14:00:00|10567.5|10566|10567.5|10566|10567.5|10566|10567|10565.5|4155
1711375500000|2024-03-25 14:05:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|2205
1711375800000|2024-03-25 14:10:00|10566.5|10565|10565.5|10564|10566.5|10565|10565.5|10564|4527
1711376100000|2024-03-25 14:15:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|1290
1711376400000|2024-03-25 14:20:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|2168
1711376700000|2024-03-25 14:25:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|1282
1711377000000|2024-03-25 14:30:00|10566|10564.5|10565|10563.5|10566.5|10565|10565|10563.5|5270
1711377300000|2024-03-25 14:35:00|10565.5|10564|10565.5|10564|10565.5|10564|10565|10563.5|2792
1711377600000|2024-03-25 14:40:00|10566|10563.5|10565.5|10564|10566|10564|10565|10563.5|6111
1711377900000|2024-03-25 14:45:00|||||||||2098
1711378200000|2024-03-25 14:50:00|10566|10564.5|10565.5|10564|10566|10564.5|10565.5|10564|5562
1711378500000|2024-03-25 14:55:00|||||||||1094
1711378800000|2024-03-25 15:00:00|10565|10563.5|10565.5|10564|10565.5|10564|10565|10563.5|3169
1711379100000|2024-03-25 15:05:00|10565|10563.5|10565.5|10564|10565.5|10564|10565|10563.5|1341
1711379400000|2024-03-25 15:10:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|1273
1711379700000|2024-03-25 15:15:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|1408
1711380000000|2024-03-25 15:20:00|10565.5|10564|10565.5|10564|10565.5|10564|10565.5|10564|440
1711380300000|2024-03-25 15:25:00|10565|10563.5|10565.5|10564|10565.5|10564|10565|10563.5|1321
1711380600000|2024-03-25 15:30:00|10565|10563.5|10564.5|10563|10565.5|10564|10564.5|10563|4641
1711380900000|2024-03-25 15:35:00|10564|10562.5|10564.5|10563|10564.5|10563|10564|10562.5|2119
1711381200000|2024-03-25 15:40:00|||||||||327
1711381500000|2024-03-25 15:45:00|||||||||910
1711381800000|2024-03-25 15:50:00|10565|10563.5|10565|10563.5|10565|10563.5|10565|10563.5|2281
1711382100000|2024-03-25 15:55:00|||||||||787
1711382400000|2024-03-25 16:00:00|10564.5|10563|10564.5|10563|10564.5|10563|10564.5|10563|3881
1711382700000|2024-03-25 16:05:00|10564|10562.5|10564|10562.5|10564|10562.5|10564|10562.5|629
1711383000000|2024-03-25 16:10:00|||||||||710
1711383300000|2024-03-25 16:15:00|10564.5|10563|10564.5|10563|10564.5|10563|10564.5|10563|3723
1711383600000|2024-03-25 16:20:00|||||||||640
1711383900000|2024-03-25 16:25:00|10564|10562.5|10564|10562.5|10564|10562.5|10564|10562.5|4840
1711384200000|2024-03-25 16:30:00|||||||||944
1711384500000|2024-03-25 16:35:00|||||||||919
1711384800000|2024-03-25 16:40:00|||||||||3371
1711385100000|2024-03-25 16:45:00|10564.5|10563|10564.5|10563|10564.5|10563|10564.5|10563|2299
1711385400000|2024-03-25 16:50:00|||||||||402
1711385700000|2024-03-25 16:55:00|||||||||683
1711386000000|2024-03-25 17:00:00|10564|10562.5|10565.5|10564|10565.5|10564|10564|10562.5|5589
1711386300000|2024-03-25 17:05:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|2398
1711386600000|2024-03-25 17:10:00|||||||||187
1711386900000|2024-03-25 17:15:00|10566|10564.5|10566.5|10565|10566.5|10565|10565.5|10564|1012
1711387200000|2024-03-25 17:20:00|10566|10564.5|10566|10564.5|10566.5|10565|10566|10564|370
1711387500000|2024-03-25 17:25:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|530
1711387800000|2024-03-25 17:30:00|||||||||25
1711388100000|2024-03-25 17:35:00|||||||||12
1711388400000|2024-03-25 17:40:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|513
1711388700000|2024-03-25 17:45:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|262
1711389000000|2024-03-25 17:50:00|10565.5|10564|10565.5|10564|10565.5|10564|10565.5|10564|169
1711389300000|2024-03-25 17:55:00|||||||||258
1711389600000|2024-03-25 18:00:00|10565|10563.5|10565.5|10564|10565.5|10564|10565|10563.5|1023
1711389900000|2024-03-25 18:05:00|||||||||10
1711390200000|2024-03-25 18:10:00|||||||||116
1711390500000|2024-03-25 18:15:00|||||||||22
1711390800000|2024-03-25 18:20:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|38
1711391100000|2024-03-25 18:25:00|10565.5|10564|10565.5|10564|10565.5|10564|10565.5|10564|130
1711391400000|2024-03-25 18:30:00|||||||||7
1711391700000|2024-03-25 18:35:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|94
1711392000000|2024-03-25 18:40:00|||||||||2
1711392300000|2024-03-25 18:45:00|||||||||15
1711392600000|2024-03-25 18:50:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|655
1711392900000|2024-03-25 18:55:00|||||||||6
1711393200000|2024-03-25 19:00:00|||||||||3
1711393500000|2024-03-25 19:05:00|||||||||46
1711393800000|2024-03-25 19:10:00|||||||||7
1711394100000|2024-03-25 19:15:00|||||||||2
1711394400000|2024-03-25 19:20:00|||||||||959
1711394700000|2024-03-25 19:25:00|||||||||3
1711395000000|2024-03-25 19:30:00|||||||||83
1711395300000|2024-03-25 19:35:00|||||||||28
1711395600000|2024-03-25 19:40:00|||||||||28
1711395900000|2024-03-25 19:45:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|126
1711396200000|2024-03-25 19:50:00|||||||||96
1711396500000|2024-03-25 19:55:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|569
1711396800000|2024-03-25 20:00:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|414
1711397100000|2024-03-25 20:05:00|||||||||1
1711397400000|2024-03-25 20:10:00|||||||||40
1711397700000|2024-03-25 20:15:00|||||||||101
1711398300000|2024-03-25 20:25:00|||||||||6
1711398600000|2024-03-25 20:30:00|||||||||2
1711399200000|2024-03-25 20:40:00|||||||||1
1711399500000|2024-03-25 20:45:00|||||||||2
1711399800000|2024-03-25 20:50:00|||||||||2
1711400100000|2024-03-25 20:55:00|||||||||269
1711412100000|2024-03-26 00:15:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|76
1711413600000|2024-03-26 00:40:00|10567.5|10566|10568.5|10567|10569|10567.5|10567.5|10566|986
1711413900000|2024-03-26 00:45:00||10566.5||10567||10567||10566.5|24
1711414200000|2024-03-26 00:50:00|10568|10566.5|10568|10566.5|10568.5|10567|10568|10566.5|50
1711414500000|2024-03-26 00:55:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|26
1711414800000|2024-03-26 01:00:00|10568||10567.5||10568||10567.5||0
1711415700000|2024-03-26 01:15:00|10568||10567.5||10568||10567.5||0
1711416000000|2024-03-26 01:20:00|||||||||4
1711416300000|2024-03-26 01:25:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|23
1711416900000|2024-03-26 01:35:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|20
1711417200000|2024-03-26 01:40:00|10567|10565.5|10567|10565.5|10567|10566|10567|10565.5|0
1711417800000|2024-03-26 01:50:00|10567.5|10566|10567.5|10565.5|10567.5|10566|10567|10565.5|51
1711418100000|2024-03-26 01:55:00|10567|10566|10567.5|10566|10567.5|10566|10567|10565.5|6
1711418400000|2024-03-26 02:00:00||10565.5||10566||10566||10565.5|0
1711419900000|2024-03-26 02:25:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|50
1711420200000|2024-03-26 02:30:00|10567.5|10566|10567.5|10566|10567.5|10566|10567|10566|36
1711420800000|2024-03-26 02:40:00|||||||||2
1711422000000|2024-03-26 03:00:00|||||||||5
1711422300000|2024-03-26 03:05:00|||||||||3
1711422600000|2024-03-26 03:10:00|||||||||32
1711422900000|2024-03-26 03:15:00|10567|10565.5|10567|10565.5|10567|10566|10567|10565.5|18
1711423200000|2024-03-26 03:20:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|0
1711423500000|2024-03-26 03:25:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|7
1711423800000|2024-03-26 03:30:00|||||||||11
1711424700000|2024-03-26 03:45:00|10567|10565.5|10567.5|10566|10567.5|10566|10567|10565.5|84
1711425000000|2024-03-26 03:50:00|||||||||8
1711425300000|2024-03-26 03:55:00|||||||||1
1711426200000|2024-03-26 04:10:00|10568|10566.5|10567.5|10566|10568|10566.5|10567.5|10566|95
1711426500000|2024-03-26 04:15:00|||||||||7
1711426800000|2024-03-26 04:20:00|||||||||17
1711428000000|2024-03-26 04:40:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|74
1711429200000|2024-03-26 05:00:00||10565||10565.5||10565.5||10565|10
1711430100000|2024-03-26 05:15:00|||||||||206
1711432500000|2024-03-26 05:55:00|||||||||213
1711433400000|2024-03-26 06:10:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10564.5|395
1711433700000|2024-03-26 06:15:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|149
1711434000000|2024-03-26 06:20:00|||||||||346
1711434600000|2024-03-26 06:30:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|399
1711435200000|2024-03-26 06:40:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|479
1711435500000|2024-03-26 06:45:00|||||||||228
1711435800000|2024-03-26 06:50:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|389
1711436100000|2024-03-26 06:55:00|||||||||7
1711436400000|2024-03-26 07:00:00|10567|10565.5|10567|10565.5|10567|10565.5|10566.5|10565|1281
1711436700000|2024-03-26 07:05:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|894
1711437000000|2024-03-26 07:10:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|452
1711437300000|2024-03-26 07:15:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|972
1711437600000|2024-03-26 07:20:00|10567.5|10566|10567.5|10566|10568|10566.5|10567.5|10566|517
1711437900000|2024-03-26 07:25:00|||||||||737
1711438200000|2024-03-26 07:30:00|10567|10565.5|10567|10565.5|10567.5|10566|10567|10565.5|1663
1711438500000|2024-03-26 07:35:00|10566.5|10565|10566.5|10565|10567|10565|10566.5|10565|879
1711438800000|2024-03-26 07:40:00|10566|10564.5|10566|10564.5|10566.5|10565|10566|10564.5|844
1711439100000|2024-03-26 07:45:00|10566.5|10565|10566.5|10565|10566.5|10565|10566|10564.5|1678
1711439400000|2024-03-26 07:50:00|10566|10564.5|10566|10564.5|10566|10564.5|10565.5|10564|2967
1711439700000|2024-03-26 07:55:00|10565.5|10564|10566|10564.5|10566.5|10565|10565.5|10564|3507
1711440000000|2024-03-26 08:00:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|4191
1711440300000|2024-03-26 08:05:00|10565.5|10564|10565.5|10564|10566|10564.5|10565.5|10564|1794
1711440600000|2024-03-26 08:10:00|10566|10564.5|10565.5|10564|10566|10564.5|10565.5|10564|678
1711440900000|2024-03-26 08:15:00|10566|10564.5|10566|10564.5|10566|10564.5|10565.5|10564|1146
1711441200000|2024-03-26 08:20:00|||||||||382
1711441500000|2024-03-26 08:25:00|10565.5|10564|10565.5|10564|10565.5|10564|10565.5|10564|1114
1711441800000|2024-03-26 08:30:00|||||||||710
1711442100000|2024-03-26 08:35:00|10566|10564.5|10566|10564.5|10566|10564.5|10565.5|10564|1648
1711442400000|2024-03-26 08:40:00|10566.5|10565|10566.5|10565|10566.5|10565|10566|10564.5|3762
1711442700000|2024-03-26 08:45:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|1709
1711443000000|2024-03-26 08:50:00|10567|10565.5|10566|10564.5|10567|10565.5|10566|10564.5|2068
1711443300000|2024-03-26 08:55:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|2424
1711443600000|2024-03-26 09:00:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|2464
1711443900000|2024-03-26 09:05:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|7321
1711444200000|2024-03-26 09:10:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|1837
1711444500000|2024-03-26 09:15:00|||||||||2529
1711444800000|2024-03-26 09:20:00|10569|10567.5|10568|10566.5|10569|10567.5|10568|10566.5|1780
1711445100000|2024-03-26 09:25:00|10568.5|10567|10569|10567.5|10569|10567.5|10568.5|10567|2272
1711445400000|2024-03-26 09:30:00|10568.5|10567|10568.5|10567|10569|10567.5|10568.5|10567|1793
1711445700000|2024-03-26 09:35:00|10568|10566.5|10568|10566.5|10568.5|10567|10568|10566.5|4126
1711446000000|2024-03-26 09:40:00|10568.5|10567|10568.5|10567|10568.5|10567|10568|10566.5|2758
1711446300000|2024-03-26 09:45:00|10568|10566.5|10568.5|10567|10568.5|10567|10568|10566.5|3591
1711446600000|2024-03-26 09:50:00|||||||||784
1711446900000|2024-03-26 09:55:00|||||||||491
1711447200000|2024-03-26 10:00:00|10569|10567.5|10568.5|10567|10569|10567.5|10568.5|10567|1900
1711447500000|2024-03-26 10:05:00|10569|10567.5|10569|10567.5|10569.5|10568|10569|10567.5|2030
1711447800000|2024-03-26 10:10:00|10569.5|10568|10569.5|10568|10570|10568.5|10569.5|10568|1839
1711448100000|2024-03-26 10:15:00|10570|10568.5|10569.5|10568|10570.5|10569|10569.5|10568|5255
1711448400000|2024-03-26 10:20:00|10569|10567.5|10569|10567.5|10569|10567.5|10568.5|10567|2806
1711448700000|2024-03-26 10:25:00|10568.5|10567|10568.5|10567|10569|10567.5|10568.5|10567|2646
1711449000000|2024-03-26 10:30:00|10569|10567.5|10569|10567.5|10569|10567.5|10569|10567.5|3519
1711449300000|2024-03-26 10:35:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|2450
1711449600000|2024-03-26 10:40:00|10569.5|10568|10569.5|10568|10569.5|10568|10569.5|10568|1471
1711449900000|2024-03-26 10:45:00|10570|10568.5|10569.5|10568|10570|10568.5|10569.5|10568|2121
1711450200000|2024-03-26 10:50:00|||||||||651
1711450500000|2024-03-26 10:55:00|10570|10568.5|10570|10568.5|10570|10568.5|10569.5|10568|2095
1711450800000|2024-03-26 11:00:00|10570.5|10569|10570|10568.5|10570.5|10569|10570|10568.5|3589
1711451100000|2024-03-26 11:05:00|10570.5|10569|10570|10568.5|10570.5|10569|10570|10568.5|1002
1711451400000|2024-03-26 11:10:00|10570.5|10569|10570|10568.5|10570.5|10569|10570|10568.5|897
1711451700000|2024-03-26 11:15:00|||||||||431
1711452000000|2024-03-26 11:20:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|4221
1711452300000|2024-03-26 11:25:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|2370
1711452600000|2024-03-26 11:30:00|10568|10566.5|10567.5|10566|10568.5|10567|10567.5|10566|4484
1711452900000|2024-03-26 11:35:00|10567|10565.5|10567.5|10566|10567.5|10566|10567|10565.5|682
1711453200000|2024-03-26 11:40:00|10568|10566.5|10567.5|10566|10568|10566.5|10567.5|10566|859
1711453500000|2024-03-26 11:45:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|1341
1711453800000|2024-03-26 11:50:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|2408
1711454100000|2024-03-26 11:55:00|||||||||152
1711454400000|2024-03-26 12:00:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|515
1711454700000|2024-03-26 12:05:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|1430
1711455000000|2024-03-26 12:10:00|10568.5|10567|10568|10566.5|10568.5|10567|10568|10566.5|782
1711455300000|2024-03-26 12:15:00|||||||||593
1711455600000|2024-03-26 12:20:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|2453
1711455900000|2024-03-26 12:25:00|10568.5|10567|10568.5|10567|10568.5|10567|10568|10566.5|679
1711456200000|2024-03-26 12:30:00|10569|10567.5|10568.5|10567|10569|10567.5|10567.5|10566|4669
1711456500000|2024-03-26 12:35:00|10568|10566.5|10567.5|10566|10568|10566.5|10567.5|10566|1789
1711456800000|2024-03-26 12:40:00|10567|10565.5|10567|10565.5|10567|10565.5|10566.5|10565|2688
1711457100000|2024-03-26 12:45:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|312
1711457400000|2024-03-26 12:50:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|974
1711457700000|2024-03-26 12:55:00|||||||||884
1711458000000|2024-03-26 13:00:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|432
1711458300000|2024-03-26 13:05:00|10566.5|10565|10566|10564.5|10567|10565.5|10566|10564.5|3558
1711458600000|2024-03-26 13:10:00|10566.5|10565|10567|10565.5|10567|10565.5|10566|10564.5|5187
1711458900000|2024-03-26 13:15:00|10566.5|10565|10565.5|10564|10566.5|10565|10565.5|10564|1054
1711459200000|2024-03-26 13:20:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|740
1711459500000|2024-03-26 13:25:00|10565.5|10564|10566|10564.5|10566.5|10565|10565.5|10564|3961
1711459800000|2024-03-26 13:30:00|10566.5|10565|10565.5|10564|10566.5|10565|10565.5|10564|2688
1711460100000|2024-03-26 13:35:00|10566|10564.5|10566|10564.5|10566|10564.5|10565.5|10564|864
1711460400000|2024-03-26 13:40:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|884
1711460700000|2024-03-26 13:45:00|10565.5|10564|10566.5|10565|10566.5|10565|10565.5|10564|501
1711461000000|2024-03-26 13:50:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|361
1711461300000|2024-03-26 13:55:00|10566.5|10565|10566|10564.5|10566.5|10565|10565.5|10564|1909
1711461600000|2024-03-26 14:00:00|10565.5|10564|10566|10564.5|10567|10565.5|10565.5|10564|5096
1711461900000|2024-03-26 14:05:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|8449
1711462200000|2024-03-26 14:10:00|10565.5|10564|10565.5|10564|10566|10564|10565.5|10564|279
1711462500000|2024-03-26 14:15:00|10565|10563.5|10565.5|10564|10565.5|10564|10565|10563.5|810
1711462800000|2024-03-26 14:20:00|||||||||185
1711463100000|2024-03-26 14:25:00|10566|10564.5|10566|10564.5|10566|10564.5|10565.5|10564|2824
1711463400000|2024-03-26 14:30:00|10565.5|10564|10565.5|10564|10566|10564|10565.5|10564|1736
1711463700000|2024-03-26 14:35:00|10565|10563.5|10565|10563.5|10565.5|10564|10565|10563.5|3443
1711464000000|2024-03-26 14:40:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|1181
1711464300000|2024-03-26 14:45:00|10566.5|10565|10566|10564.5|10566.5|10565|10566|10564.5|1038
1711464600000|2024-03-26 14:50:00|||||||||1176
1711464900000|2024-03-26 14:55:00|||||||||698
1711465200000|2024-03-26 15:00:00|10565.5|10564|10566.5|10565|10566.5|10565|10565.5|10564|2120
1711465500000|2024-03-26 15:05:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|841
1711465800000|2024-03-26 15:10:00|||||||||211
1711466100000|2024-03-26 15:15:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|1583
1711466400000|2024-03-26 15:20:00|||||||||138
1711466700000|2024-03-26 15:25:00|||||||||756
1711467000000|2024-03-26 15:30:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|785
1711467300000|2024-03-26 15:35:00|10566|10564.5|10566|10564.5|10566.5|10565|10566|10564.5|1185
1711467600000|2024-03-26 15:40:00|||||||||445
1711467900000|2024-03-26 15:45:00|10565.5|10564|10565.5|10564|10565.5|10564|10565.5|10564|1345
1711468200000|2024-03-26 15:50:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|1387
1711468500000|2024-03-26 15:55:00|10565.5|10564|10565.5|10564|10566|10564.5|10565.5|10564|1766
1711468800000|2024-03-26 16:00:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564|1824
1711469100000|2024-03-26 16:05:00|||||||||396
1711469400000|2024-03-26 16:10:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|1168
1711469700000|2024-03-26 16:15:00|||||||||605
1711470000000|2024-03-26 16:20:00|||||||||307
1711470300000|2024-03-26 16:25:00|10567|10565.5|10567|10565.5|10567|10565.5|10566.5|10565|3635
1711470600000|2024-03-26 16:30:00|10567.5|10566|10567.5|10566|10568|10566.5|10567.5|10566|2384
1711470900000|2024-03-26 16:35:00|||||||||510
1711471200000|2024-03-26 16:40:00|10567|10565.5|10566.5|10565|10567|10565.5|10566.5|10565|10538
1711471500000|2024-03-26 16:45:00|||||||||270
1711471800000|2024-03-26 16:50:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|974
1711472100000|2024-03-26 16:55:00|||||||||354
1711472400000|2024-03-26 17:00:00|10567|10565.5|10567.5|10566|10567.5|10566|10566.5|10565|3665
1711472700000|2024-03-26 17:05:00|10568|10566.5|10568|10566.5|10568.5|10567|10568|10566.5|836
1711473000000|2024-03-26 17:10:00|10568.5|10567|10568|10566.5|10568.5|10567|10568|10566.5|371
1711473300000|2024-03-26 17:15:00||10566||10566.5||10566.5||10566|742
1711473600000|2024-03-26 17:20:00|10567.5|10566|10567.5|10566|10568|10566.5|10567.5|10566|564
1711473900000|2024-03-26 17:25:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|531
1711474200000|2024-03-26 17:30:00|||||||||834
1711474500000|2024-03-26 17:35:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|2196
1711474800000|2024-03-26 17:40:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|452
1711475100000|2024-03-26 17:45:00|10566.5|10565|10566.5|10565|10567|10565.5|10566.5|10565|2249
1711475400000|2024-03-26 17:50:00|||||||||323
1711475700000|2024-03-26 17:55:00|10567|10565.5|10566.5|10565|10567|10565.5|10566.5|10565|143
1711476000000|2024-03-26 18:00:00|||||||||253
1711476300000|2024-03-26 18:05:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|810
1711476600000|2024-03-26 18:10:00|||||||||11
1711476900000|2024-03-26 18:15:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|389
1711477200000|2024-03-26 18:20:00|||||||||1
1711477800000|2024-03-26 18:30:00|||||||||16
1711478100000|2024-03-26 18:35:00|||||||||61
1711478400000|2024-03-26 18:40:00|||||||||47
1711478700000|2024-03-26 18:45:00|||||||||2
1711479000000|2024-03-26 18:50:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566|1056
1711479300000|2024-03-26 18:55:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|1033
1711479600000|2024-03-26 19:00:00|10568|10566.5|10568|10566.5|10568|10566.5|10567.5|10566|796
1711479900000|2024-03-26 19:05:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|499
1711480500000|2024-03-26 19:15:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|72
1711480800000|2024-03-26 19:20:00|||||||||2
1711481400000|2024-03-26 19:30:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|735
1711481700000|2024-03-26 19:35:00|||||||||1
1711482000000|2024-03-26 19:40:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|233
1711482300000|2024-03-26 19:45:00|10569|10567.5|10569|10567.5|10569|10567.5|10569|10567.5|30
1711482600000|2024-03-26 19:50:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|1201
1711482900000|2024-03-26 19:55:00|10568|10566.5|10568|10566.5|10568.5|10567|10568|10566.5|1186
1711483200000|2024-03-26 20:00:00|||||||||41
1711483500000|2024-03-26 20:05:00|||||||||1
1711483800000|2024-03-26 20:10:00|||||||||30
1711485000000|2024-03-26 20:30:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|92
1711485600000|2024-03-26 20:40:00|||||||||1
1711486500000|2024-03-26 20:55:00|10567|10565.5|10567|10565|10567|10565.5|10567|10565|228
1711498500000|2024-03-27 00:15:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|246
1711498800000|2024-03-27 00:20:00|10567.5|10566|10567.5|10566|10567.5|10566|10567|10566|67
1711499100000|2024-03-27 00:25:00|||||||||3
1711499400000|2024-03-27 00:30:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|5
1711499700000|2024-03-27 00:35:00|||||||||3
1711500000000|2024-03-27 00:40:00|||||||||2
1711500300000|2024-03-27 00:45:00|||||||||2
1711500600000|2024-03-27 00:50:00|||||||||15
1711500900000|2024-03-27 00:55:00|||||||||1
1711501200000|2024-03-27 01:00:00|10568.5|10567|10568|10566.5|10568.5|10567|10568|10566.5|102
1711501500000|2024-03-27 01:05:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|1
1711501800000|2024-03-27 01:10:00|||||||||1
1711502100000|2024-03-27 01:15:00|10569|10567.5|10569|10567.5|10569|10567.5|10569|10567.5|53
1711502400000|2024-03-27 01:20:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|89
1711502700000|2024-03-27 01:25:00|||||||||41
1711503000000|2024-03-27 01:30:00|||||||||11
1711503300000|2024-03-27 01:35:00|||||||||10
1711503600000|2024-03-27 01:40:00|||||||||2
1711503900000|2024-03-27 01:45:00|||||||||7
1711504500000|2024-03-27 01:55:00|||||||||212
1711504800000|2024-03-27 02:00:00|||||||||2
1711505100000|2024-03-27 02:05:00|||||||||2
1711505400000|2024-03-27 02:10:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|53
1711505700000|2024-03-27 02:15:00|10568.5|10567|10568|10566.5|10568.5|10567|10568|10566.5|112
1711506000000|2024-03-27 02:20:00|10568.5|10567|10568.5|10566.5|10568.5|10567|10568|10566.5|18
1711506300000|2024-03-27 02:25:00|10568||10568||10568.5||10568||0
1711506600000|2024-03-27 02:30:00|||||||||1
1711506900000|2024-03-27 02:35:00|||||||||1
1711508400000|2024-03-27 03:00:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|89
1711508700000|2024-03-27 03:05:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|140
1711509900000|2024-03-27 03:25:00|||||||||1
1711510200000|2024-03-27 03:30:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|61
1711510500000|2024-03-27 03:35:00|||||||||43
1711510800000|2024-03-27 03:40:00|||||||||5
1711512900000|2024-03-27 04:15:00|||||||||170
1711513200000|2024-03-27 04:20:00|||||||||1
1711513800000|2024-03-27 04:30:00|||||||||88
1711514400000|2024-03-27 04:40:00|||||||||2
1711515600000|2024-03-27 05:00:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|17
1711516500000|2024-03-27 05:15:00|||||||||1
1711517100000|2024-03-27 05:25:00|||||||||65
1711518900000|2024-03-27 05:55:00|||||||||205
1711519200000|2024-03-27 06:00:00|10568|10566.5|10568.5|10567|10568.5|10567|10568|10566.5|355
1711519500000|2024-03-27 06:05:00|||||||||4
1711519800000|2024-03-27 06:10:00|||||||||28
1711520100000|2024-03-27 06:15:00|10568|10566.5|10568.5|10567|10568.5|10567|10568|10566.5|117
1711520400000|2024-03-27 06:20:00|10568|10566.5|10568.5|10567|10568.5|10567|10568|10566.5|84
1711521000000|2024-03-27 06:30:00|10569|10567.5|10569|10567.5|10569|10567.5|10569|10567.5|13
1711521300000|2024-03-27 06:35:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|154
1711521600000|2024-03-27 06:40:00||10566.5||10567||10567||10566.5|100
1711522500000|2024-03-27 06:55:00|||||||||55
1711522800000|2024-03-27 07:00:00|10569|10567.5|10568.5|10567|10569|10567.5|10568.5|10567|1679
1711523100000|2024-03-27 07:05:00|10569|10567.5|10569|10567.5|10569|10567.5|10569|10567.5|126
1711523400000|2024-03-27 07:10:00|||||||||104
1711523700000|2024-03-27 07:15:00|10568.5|10567|10568.5|10567|10569|10567.5|10568.5|10567|1209
1711524000000|2024-03-27 07:20:00|10568|10566.5|10569|10567.5|10569|10567.5|10568|10566.5|1042
1711524300000|2024-03-27 07:25:00|10568.5|10567|10568.5|10567|10568.5|10567|10568|10566.5|1882
1711524600000|2024-03-27 07:30:00|10569|10567.5|10568.5|10567|10569|10567.5|10568.5|10567|1100
1711524900000|2024-03-27 07:35:00|||||||||206
1711525200000|2024-03-27 07:40:00|10569|10567.5|10569|10567.5|10569|10567.5|10568.5|10567|1186
1711525500000|2024-03-27 07:45:00|||||||||557
1711525800000|2024-03-27 07:50:00|||||||||1556
1711526100000|2024-03-27 07:55:00|10569.5|10568|10569.5|10568|10569.5|10568|10569.5|10568|2047
1711526400000|2024-03-27 08:00:00|10569|10567.5|10570.5|10569|10570.5|10569|10569|10567.5|5090
1711526700000|2024-03-27 08:05:00|10570|10568.5|10569.5|10568|10570.5|10569|10569.5|10568|4111
1711527000000|2024-03-27 08:10:00|10569|10567.5|10568.5|10567|10569|10567.5|10568.5|10567|1158
1711527300000|2024-03-27 08:15:00|10569|10567.5|10569|10567.5|10569.5|10568|10568.5|10567|3373
1711527600000|2024-03-27 08:20:00|10568.5|10567|10569|10567.5|10569|10567.5|10568.5|10567|1501
1711527900000|2024-03-27 08:25:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|973
1711528200000|2024-03-27 08:30:00|10569|10567.5|10568.5|10567|10569|10567.5|10568|10566.5|3970
1711528500000|2024-03-27 08:35:00|||||||||353
1711528800000|2024-03-27 08:40:00|10568|10566.5|10568|10566.5|10568.5|10567|10568|10566.5|876
1711529100000|2024-03-27 08:45:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|3029
1711529400000|2024-03-27 08:50:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|3369
1711529700000|2024-03-27 08:55:00|||||||||1340
1711530000000|2024-03-27 09:00:00|10568.5|10567|10568|10566.5|10568.5|10567|10568|10566.5|4385
1711530300000|2024-03-27 09:05:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|1079
1711530600000|2024-03-27 09:10:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|1268
1711530900000|2024-03-27 09:15:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|1802
1711531200000|2024-03-27 09:20:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|545
1711531500000|2024-03-27 09:25:00|||||||||593
1711531800000|2024-03-27 09:30:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|428
1711532100000|2024-03-27 09:35:00|10568|10566.5|10568|10566.5|10568|10566.5|10567.5|10566|2822
1711532400000|2024-03-27 09:40:00|||||||||1033
1711532700000|2024-03-27 09:45:00|10568.5|10567|10568|10566.5|10568.5|10567|10568|10566.5|3408
1711533000000|2024-03-27 09:50:00|10568.5|10567|10568.5|10567|10568.5|10567|10568|10566.5|742
1711533300000|2024-03-27 09:55:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|582
1711533600000|2024-03-27 10:00:00|||||||||2242
1711533900000|2024-03-27 10:05:00|10568.5|10567|10568|10566.5|10568.5|10567|10568|10566.5|2176
1711534200000|2024-03-27 10:10:00|10568.5|10567|10568.5|10567|10568.5|10567|10568|10566.5|3162
1711534500000|2024-03-27 10:15:00|10569|10567.5|10569.5|10568|10569.5|10568|10568.5|10567|1695
1711534800000|2024-03-27 10:20:00|10570|10568.5|10569|10567.5|10570|10568.5|10569|10567.5|3068
1711535100000|2024-03-27 10:25:00|10568.5|10567|10569|10567.5|10569|10567.5|10568.5|10567|2410
1711535400000|2024-03-27 10:30:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|799
1711535700000|2024-03-27 10:35:00|10569|10567.5|10569|10567.5|10569|10567.5|10568.5|10567|1352
1711536000000|2024-03-27 10:40:00|10568.5|10567|10569|10567.5|10569|10567.5|10568.5|10567|1544
1711536300000|2024-03-27 10:45:00|10569.5|10568|10569.5|10568|10569.5|10568|10569.5|10568|1954
1711536600000|2024-03-27 10:50:00|10570|10568.5|10569.5|10568|10570|10568.5|10569.5|10568|1498
1711536900000|2024-03-27 10:55:00|||||||||792
1711537200000|2024-03-27 11:00:00|10570|10568.5|10570|10568.5|10570|10568.5|10569.5|10568|2908
1711537500000|2024-03-27 11:05:00|10569.5|10568|10570|10568.5|10570|10568.5|10569.5|10568|2744
1711537800000|2024-03-27 11:10:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10569|501
1711538100000|2024-03-27 11:15:00|10571|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|905
1711538400000|2024-03-27 11:20:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|1460
1711538700000|2024-03-27 11:25:00|10571.5|10570|10571.5|10570|10571.5|10570|10571.5|10570|636
1711539000000|2024-03-27 11:30:00|||||||||708
1711539300000|2024-03-27 11:35:00|||||||||543
1711539600000|2024-03-27 11:40:00|10571|10569.5|10571.5|10570|10571.5|10570|10571|10569.5|4926
1711539900000|2024-03-27 11:45:00|10572|10570.5|10572.5|10571|10572.5|10571|10572|10570.5|639
1711540200000|2024-03-27 11:50:00|||||||||3140
1711540500000|2024-03-27 11:55:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|4366
1711540800000|2024-03-27 12:00:00|10572|10570.5|10572|10570.5|10572.5|10571|10572|10570.5|4110
1711541100000|2024-03-27 12:05:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|26709
1711541400000|2024-03-27 12:10:00|||||||||1673
1711541700000|2024-03-27 12:15:00|10572|10570.5|10572|10570.5|10572|10570.5|10572|10570.5|608
1711542000000|2024-03-27 12:20:00|10571.5|10570|10571.5|10570|10571.5|10570|10571.5|10570|854
1711542300000|2024-03-27 12:25:00|||||||||455
1711542600000|2024-03-27 12:30:00|10572|10570.5|10572.5|10571|10572.5|10571|10571.5|10570|6584
1711542900000|2024-03-27 12:35:00|||||||||362
1711543200000|2024-03-27 12:40:00|10572|10570.5|10572|10570.5|10572.5|10571|10572|10570.5|1708
1711543500000|2024-03-27 12:45:00|||||||||1313
1711543800000|2024-03-27 12:50:00|10572.5|10571|10572|10570.5|10572.5|10571|10572|10570.5|1279
1711544100000|2024-03-27 12:55:00|||||||||3241
1711544400000|2024-03-27 13:00:00|10571.5|10570|10571.5|10570|10572|10570.5|10571.5|10570|3426
1711544700000|2024-03-27 13:05:00|10571|10569.5|10571.5|10570|10571.5|10570|10571|10569.5|1889
1711545000000|2024-03-27 13:10:00|||||||||797
1711545300000|2024-03-27 13:15:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|882
1711545600000|2024-03-27 13:20:00|||||||||402
1711545900000|2024-03-27 13:25:00|||||||||173
1711546200000|2024-03-27 13:30:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10569|1665
1711546500000|2024-03-27 13:35:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|1296
1711546800000|2024-03-27 13:40:00|10570.5|10569|10570.5|10569|10571|10569.5|10570.5|10569|2755
1711547100000|2024-03-27 13:45:00|10571|10569.5|10571|10569.5|10571|10569.5|10570.5|10569|5104
1711547400000|2024-03-27 13:50:00|10571.5|10570|10571.5|10570|10571.5|10570|10571.5|10570|2496
1711547700000|2024-03-27 13:55:00|10571|10569.5|10572|10570.5|10572|10570.5|10571|10569.5|1674
1711548000000|2024-03-27 14:00:00|||||||||299
1711548300000|2024-03-27 14:05:00|||||||||424
1711548600000|2024-03-27 14:10:00|10572.5|10571|10572.5|10571|10573|10571.5|10572.5|10571|6732
1711548900000|2024-03-27 14:15:00|||||||||1095
1711549200000|2024-03-27 14:20:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|1226
1711549500000|2024-03-27 14:25:00|10572.5|10571|10573|10571.5|10573|10571.5|10572.5|10571|1838
1711549800000|2024-03-27 14:30:00|10572.5|10571|10573|10571.5|10573|10571.5|10572.5|10571|2725
1711550100000|2024-03-27 14:35:00|10572.5|10571|10573|10571.5|10573|10571.5|10572.5|10571|4280
1711550400000|2024-03-27 14:40:00|10573.5|10572|10573|10571.5|10573.5|10572|10573|10571.5|3879
1711550700000|2024-03-27 14:45:00|10573.5|10572|10573.5|10572|10574|10572.5|10573|10571.5|5956
1711551000000|2024-03-27 14:50:00|10574|10572.5|10573.5|10572|10574|10572.5|10573.5|10572|2957
1711551300000|2024-03-27 14:55:00|10574|10572.5|10574|10572.5|10574|10572.5|10574|10572.5|7261
1711551600000|2024-03-27 15:00:00|10574.5|10573|10574|10572.5|10574.5|10573|10574|10572.5|1976
1711551900000|2024-03-27 15:05:00|10573.5|10572|10573.5|10572|10574|10572.5|10573.5|10572|3416
1711552200000|2024-03-27 15:10:00|10574|10572.5|10574|10572.5|10574|10572.5|10573.5|10572|7786
1711552500000|2024-03-27 15:15:00|||||||||800
1711552800000|2024-03-27 15:20:00|10573.5|10572|10573.5|10572|10573.5|10572|10573.5|10572|2142
1711553100000|2024-03-27 15:25:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|827
1711553400000|2024-03-27 15:30:00|10573.5|10572|10573|10571.5|10573.5|10572|10573|10571.5|1719
1711553700000|2024-03-27 15:35:00|10573.5|10572|10573.5|10572|10573.5|10572|10573.5|10572|597
1711554000000|2024-03-27 15:40:00|10574|10572.5|10574|10572.5|10574|10572.5|10574|10572.5|945
1711554300000|2024-03-27 15:45:00|||||||||769
1711554600000|2024-03-27 15:50:00|||||||||829
1711554900000|2024-03-27 15:55:00|10574.5|10573|10574.5|10573|10574.5|10573|10574.5|10573|1986
1711555200000|2024-03-27 16:00:00|10575|10573.5|10574.5|10573|10575|10573.5|10574.5|10573|1937
1711555500000|2024-03-27 16:05:00|10575|10573.5|10574|10572.5|10575|10573.5|10574|10572.5|1761
1711555800000|2024-03-27 16:10:00|10573.5|10572|10574|10572.5|10574|10572.5|10573.5|10572|3042
1711556100000|2024-03-27 16:15:00|||||||||1295
1711556400000|2024-03-27 16:20:00|||||||||1683
1711556700000|2024-03-27 16:25:00|10574.5|10573|10574.5|10573|10574.5|10573|10574|10572.5|1630
1711557000000|2024-03-27 16:30:00|||||||||401
1711557300000|2024-03-27 16:35:00|10574|10572.5|10574.5|10573|10574.5|10573|10574|10572.5|13227
1711557600000|2024-03-27 16:40:00|||||||||866
1711557900000|2024-03-27 16:45:00|10574|10572.5|10574|10572.5|10574.5|10573|10574|10572.5|1168
1711558200000|2024-03-27 16:50:00|||||||||326
1711558500000|2024-03-27 16:55:00|||||||||680
1711558800000|2024-03-27 17:00:00|10574.5|10573|10574|10572.5|10575|10573.5|10574|10572.5|1701
1711559100000|2024-03-27 17:05:00|10574.5|10573|10574|10572.5|10574.5|10573|10574|10572.5|15277
1711559400000|2024-03-27 17:10:00|||||||||575
1711559700000|2024-03-27 17:15:00|10574.5|10573|10574.5|10573|10574.5|10573|10574.5|10573|247
1711560000000|2024-03-27 17:20:00|10574|10572.5|10574.5|10573|10574.5|10573|10574|10572.5|685
1711560300000|2024-03-27 17:25:00|10574|10572.5|10574|10572.5|10574|10572.5|10574|10572.5|178
1711560600000|2024-03-27 17:30:00|10574.5|10573|10574|10572.5|10574.5|10573|10574|10572.5|1091
1711560900000|2024-03-27 17:35:00|||||||||90
1711561200000|2024-03-27 17:40:00|10573.5|10572|10574|10572.5|10574|10572.5|10573.5|10572|210
1711561500000|2024-03-27 17:45:00|10574.5|10573|10574|10572.5|10574.5|10573|10574|10572.5|978
1711561800000|2024-03-27 17:50:00|||||||||573
1711562100000|2024-03-27 17:55:00|||||||||254
1711562400000|2024-03-27 18:00:00|||||||||26
1711562700000|2024-03-27 18:05:00|||||||||18
1711563000000|2024-03-27 18:10:00|||||||||38
1711563300000|2024-03-27 18:15:00|10573.5|10572|10573|10571.5|10573.5|10572|10573|10571.5|467
1711563600000|2024-03-27 18:20:00|10573.5|10572|10573.5|10572|10573.5|10572|10573.5|10572|676
1711563900000|2024-03-27 18:25:00|||||||||38
1711564200000|2024-03-27 18:30:00|10574|10572.5|10574|10572.5|10574|10572.5|10574|10572.5|65
1711564500000|2024-03-27 18:35:00|||||||||19
1711564800000|2024-03-27 18:40:00|10573.5|10572|10574|10572.5|10574|10572.5|10573.5|10572|390
1711565100000|2024-03-27 18:45:00|||||||||18
1711565400000|2024-03-27 18:50:00|||||||||15
1711565700000|2024-03-27 18:55:00|||||||||6
1711566000000|2024-03-27 19:00:00|||||||||347
1711566300000|2024-03-27 19:05:00|10574.5|10573|10574|10572.5|10574.5|10573|10574|10572.5|205
1711566600000|2024-03-27 19:10:00|10574.5|10573|10574|10572.5|10574.5|10573|10574|10572.5|251
1711566900000|2024-03-27 19:15:00|10574.5|10573|10574.5|10573|10574.5|10573|10574.5|10573|11
1711567200000|2024-03-27 19:20:00|10574|10572.5|10574|10572.5|10574|10572.5|10574|10572.5|50
1711567800000|2024-03-27 19:30:00|||||||||3
1711568100000|2024-03-27 19:35:00|||||||||4
1711568400000|2024-03-27 19:40:00|||||||||4
1711568700000|2024-03-27 19:45:00|||||||||1000
1711569000000|2024-03-27 19:50:00|||||||||244
1711569300000|2024-03-27 19:55:00|||||||||39
1711569600000|2024-03-27 20:00:00|10573.5|10572|10573.5|10572|10573.5|10572|10573.5|10572|254
1711569900000|2024-03-27 20:05:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|123
1711570200000|2024-03-27 20:10:00|||||||||22
1711570500000|2024-03-27 20:15:00|||||||||20
1711570800000|2024-03-27 20:20:00|10573.5|10572|10573.5|10572|10573.5|10572|10573.5|10572|303
1711571100000|2024-03-27 20:25:00|||||||||38
1711572000000|2024-03-27 20:40:00|||||||||4
1711572300000|2024-03-27 20:45:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|74
1711572900000|2024-03-27 20:55:00|||||||||176
1711584900000|2024-03-28 00:15:00|10572|10570|10571|10569.5|10572|10570|10571|10569.5|768
1711585200000|2024-03-28 00:20:00|10570.5|10569|10570.5|10569|10570.5|10569|10570|10568.5|530
1711585500000|2024-03-28 00:25:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|120
1711585800000|2024-03-28 00:30:00||10569||10569.5||10569.5||10569|57
1711586100000|2024-03-28 00:35:00|||||||||16
1711586400000|2024-03-28 00:40:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10569|159
1711586700000|2024-03-28 00:45:00|10571|10569.5|10571|10569.5|10571|10569.5|10570.5|10569|122
1711587000000|2024-03-28 00:50:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10569|25
1711587300000|2024-03-28 00:55:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|14
1711587600000|2024-03-28 01:00:00|10570.5|10569|10571|10569.5|10571|10569.5|10570.5|10569|117
1711587900000|2024-03-28 01:05:00|10570.5|10569|10571|10569.5|10571|10569.5|10570.5|10569|26
1711588200000|2024-03-28 01:10:00|||||||||41
1711588500000|2024-03-28 01:15:00|10571.5|10570|10571|10569.5|10571.5|10570|10571|10569.5|150
1711588800000|2024-03-28 01:20:00|10571.5|10570|10571|10569.5|10571.5|10570|10571|10569.5|314
1711589100000|2024-03-28 01:25:00|||||||||11
1711589400000|2024-03-28 01:30:00|10571.5|10570|10571.5|10570|10571.5|10570|10571|10569.5|394
1711589700000|2024-03-28 01:35:00|||||||||4
1711590000000|2024-03-28 01:40:00|||||||||203
1711590300000|2024-03-28 01:45:00|||||||||18
1711590600000|2024-03-28 01:50:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|126
1711590900000|2024-03-28 01:55:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10569|101
1711591200000|2024-03-28 02:00:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|195
1711591500000|2024-03-28 02:05:00|||||||||1
1711592400000|2024-03-28 02:20:00|||||||||8
1711592700000|2024-03-28 02:25:00|10570.5|10569|10570.5|10569|10571|10569.5|10570.5|10569|98
1711593000000|2024-03-28 02:30:00|||||||||1
1711593600000|2024-03-28 02:40:00|||||||||200
1711595400000|2024-03-28 03:10:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|9
1711595700000|2024-03-28 03:15:00|||||||||16
1711596000000|2024-03-28 03:20:00|||||||||19
1711596600000|2024-03-28 03:30:00|10571.5|10570|10571.5|10570|10571.5|10570|10571|10569.5|35
1711596900000|2024-03-28 03:35:00||10569.5||10570||10570||10569.5|0
1711597200000|2024-03-28 03:40:00|||||||||10
1711597500000|2024-03-28 03:45:00|||||||||5
1711598100000|2024-03-28 03:55:00|||||||||3
1711598400000|2024-03-28 04:00:00|||||||||1
1711598700000|2024-03-28 04:05:00|||||||||1
1711600500000|2024-03-28 04:35:00|||||||||16
1711601400000|2024-03-28 04:50:00||10569.5||10570||10570||10569.5|0
1711602000000|2024-03-28 05:00:00|||||||||23
1711602300000|2024-03-28 05:05:00||10569.5||10570||10570||10569.5|0
1711604100000|2024-03-28 05:35:00|||||||||17
1711604700000|2024-03-28 05:45:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|49
1711605000000|2024-03-28 05:50:00|10570.5|10569|10570|10568|10570.5|10569.5|10569.5|10568|222
1711605300000|2024-03-28 05:55:00|10569.5|10568.5|10570|10568|10570|10568.5|10569.5|10568|47
1711605600000|2024-03-28 06:00:00|10569.5|10568.5|10569.5|10568|10570|10568.5|10569.5|10568|33
1711605900000|2024-03-28 06:05:00|10569|10567.5|10569|10567.5|10569.5|10568|10569|10567.5|258
1711606200000|2024-03-28 06:10:00|10568.5|10567|10568.5|10567|10568.5|10567.5|10568.5|10567|31
1711606500000|2024-03-28 06:15:00|10569|10567.5|10569|10567.5|10569|10567.5|10569|10567.5|147
1711606800000|2024-03-28 06:20:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|74
1711607100000|2024-03-28 06:25:00|10569.5|10568|10569.5|10568|10569.5|10568|10569.5|10568|140
1711607400000|2024-03-28 06:30:00|||||||||1
1711608000000|2024-03-28 06:40:00||10567.5||10568||10568||10567.5|221
1711608300000|2024-03-28 06:45:00|10569|10567.5|10569|10567.5|10569|10567.5|10569|10567.5|104
1711608600000|2024-03-28 06:50:00|10569.5|10568|10569.5|10568|10569.5|10568|10569.5|10568|40
1711608900000|2024-03-28 06:55:00|10569|10567.5|10569|10567.5|10569.5|10567.5|10569|10567.5|106
1711609200000|2024-03-28 07:00:00|10569.5|10568|10569|10567.5|10570.5|10569|10569|10567.5|1256
1711609500000|2024-03-28 07:05:00|||||||||202
1711609800000|2024-03-28 07:10:00|10569.5|10568|10569.5|10568|10569.5|10568|10569.5|10568|185
1711610100000|2024-03-28 07:15:00|10570|10568.5|10570|10568.5|10570|10568.5|10570|10568.5|661
1711610400000|2024-03-28 07:20:00|10569.5|10568|10569.5|10568|10569.5|10568|10569|10567.5|1547
1711610700000|2024-03-28 07:25:00|||||||||271
1711611000000|2024-03-28 07:30:00|||||||||295
1711611300000|2024-03-28 07:35:00|10569|10567.5|10568.5|10567|10569|10567.5|10568.5|10567|2900
1711611600000|2024-03-28 07:40:00|10569|10567.5|10569|10567.5|10569|10567.5|10569|10567.5|406
1711611900000|2024-03-28 07:45:00|||||||||276
1711612200000|2024-03-28 07:50:00|10568.5|10567|10569|10567.5|10569|10567.5|10568.5|10567|1094
1711612500000|2024-03-28 07:55:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|1387
1711612800000|2024-03-28 08:00:00|10568|10566.5|10567.5|10566|10568|10566.5|10567.5|10566|1488
1711613100000|2024-03-28 08:05:00|10568|10566.5|10567.5|10566|10568|10566.5|10567.5|10566|1851
1711613400000|2024-03-28 08:10:00|10568|10566.5|10567|10565.5|10568|10566.5|10567|10565.5|3059
1711613700000|2024-03-28 08:15:00|10566.5|10565|10566|10564.5|10566.5|10565|10566|10564.5|2241
1711614000000|2024-03-28 08:20:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|3237
1711614300000|2024-03-28 08:25:00|10566.5|10565|10566|10564.5|10566.5|10565|10566|10564.5|3584
1711614600000|2024-03-28 08:30:00|10566.5|10565|10566.5|10565|10566.5|10565|10566|10564.5|1739
1711614900000|2024-03-28 08:35:00|10567|10565.5|10567|10565.5|10567.5|10566|10567|10565.5|2303
1711615200000|2024-03-28 08:40:00|10566.5|10565|10566.5|10565|10567|10565.5|10566.5|10565|2349
1711615500000|2024-03-28 08:45:00|10567|10565.5|10566.5|10565|10567|10565.5|10566.5|10565|1677
1711615800000|2024-03-28 08:50:00|10567|10565.5|10566.5|10565|10567|10565.5|10566.5|10565|2325
1711616100000|2024-03-28 08:55:00|10566|10564.5|10565.5|10564|10566.5|10565|10565.5|10564|2434
1711616400000|2024-03-28 09:00:00|10566|10564.5|10566|10564.5|10566|10564.5|10565.5|10564|3188
1711616700000|2024-03-28 09:05:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|3459
1711617000000|2024-03-28 09:10:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|2014
1711617300000|2024-03-28 09:15:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|3505
1711617600000|2024-03-28 09:20:00|10566.5|10565|10566.5|10565|10567|10565.5|10566.5|10565|2414
1711617900000|2024-03-28 09:25:00|10566|10564.5|10566|10564.5|10566.5|10565|10566|10564.5|1898
1711618200000|2024-03-28 09:30:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|2049
1711618500000|2024-03-28 09:35:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|1365
1711618800000|2024-03-28 09:40:00|10567.5|10566|10566.5|10565|10567.5|10566|10566.5|10565|725
1711619100000|2024-03-28 09:45:00|10567|10565.5|10566.5|10565|10567|10565.5|10566.5|10565|1286
1711619400000|2024-03-28 09:50:00|10567|10565.5|10566.5|10565|10567|10565.5|10566.5|10565|1489
1711619700000|2024-03-28 09:55:00|||||||||5572
1711620000000|2024-03-28 10:00:00|10567|10565.5|10566.5|10565|10567|10565.5|10566.5|10565|2633
1711620300000|2024-03-28 10:05:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|1388
1711620600000|2024-03-28 10:10:00|||||||||1254
1711620900000|2024-03-28 10:15:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|1992
1711621200000|2024-03-28 10:20:00|10566.5|10565|10566|10564.5|10566.5|10565|10566|10564.5|2172
1711621500000|2024-03-28 10:25:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|872
1711621800000|2024-03-28 10:30:00|10566|10564.5|10566|10564.5|10566.5|10565|10566|10564.5|2413
1711622100000|2024-03-28 10:35:00|10566.5|10565|10566.5|10565|10566.5|10565|10566|10564.5|2716
1711622400000|2024-03-28 10:40:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|1473
1711622700000|2024-03-28 10:45:00|10566.5|10565|10566.5|10565|10566.5|10565|10566|10564.5|1502
1711623000000|2024-03-28 10:50:00|||||||||597
1711623300000|2024-03-28 10:55:00|||||||||1406
1711623600000|2024-03-28 11:00:00|||||||||1504
1711623900000|2024-03-28 11:05:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|2347
1711624200000|2024-03-28 11:10:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|1951
1711624500000|2024-03-28 11:15:00|||||||||820
1711624800000|2024-03-28 11:20:00|||||||||286
1711625100000|2024-03-28 11:25:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|2397
1711625400000|2024-03-28 11:30:00|10566.5|10565|10566|10564.5|10567|10565.5|10566|10564.5|1681
1711625700000|2024-03-28 11:35:00|||||||||2594
1711626000000|2024-03-28 11:40:00|10566.5|10565|10566.5|10565|10566.5|10565|10566|10564.5|4332
1711626300000|2024-03-28 11:45:00|||||||||258
1711626600000|2024-03-28 11:50:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|3114
1711626900000|2024-03-28 11:55:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|2459
1711627200000|2024-03-28 12:00:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|3810
1711627500000|2024-03-28 12:05:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|516
1711627800000|2024-03-28 12:10:00|10567|10565.5|10567.5|10566|10567.5|10566|10567|10565.5|1901
1711628100000|2024-03-28 12:15:00|10567|10565.5|10566.5|10565|10567|10565.5|10566.5|10565|2463
1711628400000|2024-03-28 12:20:00|10567|10565.5|10566.5|10565|10567|10565.5|10566.5|10565|1249
1711628700000|2024-03-28 12:25:00|10566|10564.5|10566|10564.5|10566|10564.5|10565.5|10564|2560
1711629000000|2024-03-28 12:30:00|10565.5|10564|10567|10565.5|10567|10565.5|10564.5|10563|4738
1711629300000|2024-03-28 12:35:00|10567.5|10566|10567.5|10566|10567.5|10566|10567|10565.5|2217
1711629600000|2024-03-28 12:40:00|10568|10566.5|10567.5|10566|10568|10566.5|10567.5|10566|2045
1711629900000|2024-03-28 12:45:00|10568|10566.5|10568.5|10567|10569|10567.5|10567.5|10566|1794
1711630200000|2024-03-28 12:50:00|10569|10567.5|10569.5|10568|10569.5|10568|10569|10567.5|2525
1711630500000|2024-03-28 12:55:00|10569|10567.5|10569.5|10568|10569.5|10568|10569|10567.5|1305
1711630800000|2024-03-28 13:00:00|10569|10567.5|10570|10568.5|10570|10568.5|10569|10567.5|2086
1711631100000|2024-03-28 13:05:00|10570.5|10569|10570|10568.5|10570.5|10569|10570|10568.5|6542
1711631400000|2024-03-28 13:10:00|10569.5|10568|10568.5|10567|10569.5|10568|10568.5|10567|1540
1711631700000|2024-03-28 13:15:00|10569|10567.5|10568|10566.5|10569|10567.5|10568|10566.5|3242
1711632000000|2024-03-28 13:20:00|10568.5|10567|10568.5|10567|10568.5|10567|10568|10566.5|2201
1711632300000|2024-03-28 13:25:00|10568|10566.5|10568.5|10567|10568.5|10567|10568|10566.5|1655
1711632600000|2024-03-28 13:30:00|10568|10566.5|10567|10565.5|10568|10566.5|10567|10565.5|2639
1711632900000|2024-03-28 13:35:00|10567.5|10566|10567.5|10566|10568|10566.5|10567.5|10566|493
1711633200000|2024-03-28 13:40:00|10568|10566.5|10568|10566.5|10568.5|10567|10567.5|10566|4850
1711633500000|2024-03-28 13:45:00|10568.5|10567|10569|10567.5|10569|10567.5|10568.5|10567|1199
1711633800000|2024-03-28 13:50:00|10568.5|10567|10569|10567.5|10569|10567.5|10568.5|10567|1793
1711634100000|2024-03-28 13:55:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|1210
1711634400000|2024-03-28 14:00:00|10569|10567.5|10569|10567.5|10570|10568.5|10569|10567.5|3507
1711634700000|2024-03-28 14:05:00|10568.5|10567|10568.5|10567|10569|10567.5|10568.5|10567|3201
1711635000000|2024-03-28 14:10:00|10569|10567.5|10569.5|10568|10569.5|10568|10569|10567.5|1507
1711635300000|2024-03-28 14:15:00|10569|10567.5|10569|10567.5|10569|10567.5|10568.5|10567|2056
1711635600000|2024-03-28 14:20:00|||||||||116
1711635900000|2024-03-28 14:25:00|10568.5|10567|10568.5|10567|10569|10567.5|10568.5|10567|946
1711636200000|2024-03-28 14:30:00|10569|10567.5|10569|10567.5|10569|10567.5|10568.5|10567|2449
1711636500000|2024-03-28 14:35:00|10568.5|10567|10569|10567.5|10569|10567.5|10568.5|10567|1373
1711636800000|2024-03-28 14:40:00|10569.5|10568|10569.5|10568|10569.5|10568|10569.5|10568|2583
1711637100000|2024-03-28 14:45:00|||||||||286
1711637400000|2024-03-28 14:50:00|10570|10568.5|10570|10568.5|10570|10568.5|10569.5|10568|2015
1711637700000|2024-03-28 14:55:00|||||||||1363
1711638000000|2024-03-28 15:00:00|10570.5|10569|10570|10568.5|10570.5|10569|10570|10568.5|1034
1711638300000|2024-03-28 15:05:00|||||||||558
1711638600000|2024-03-28 15:10:00|10569.5|10568|10569.5|10568|10569.5|10568|10569.5|10568|599
1711638900000|2024-03-28 15:15:00|10569|10567.5|10569|10567.5|10569.5|10568|10569|10567.5|1724
1711639200000|2024-03-28 15:20:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|2332
1711639500000|2024-03-28 15:25:00|10569.5|10568|10569.5|10568|10569.5|10568|10569|10567.5|2034
1711639800000|2024-03-28 15:30:00|||||||||10135
1711640100000|2024-03-28 15:35:00|||||||||874
1711640400000|2024-03-28 15:40:00|||||||||385
1711640700000|2024-03-28 15:45:00|10569|10567.5|10569.5|10568|10569.5|10568|10569|10567.5|9897
1711641000000|2024-03-28 15:50:00|10570|10568.5|10569.5|10568|10570|10568.5|10569.5|10568|4819
1711641300000|2024-03-28 15:55:00|10570|10568.5|10569.5|10568|10570|10568.5|10569.5|10568|7221
1711641600000|2024-03-28 16:00:00|10570|10568.5|10570|10568.5|10570|10568.5|10569.5|10568|4188
1711641900000|2024-03-28 16:05:00|10569.5|10568|10569.5|10568|10569.5|10568|10569.5|10568|4628
1711642200000|2024-03-28 16:10:00|10570|10568.5|10570.5|10569|10570.5|10569|10570|10568.5|19088
1711642500000|2024-03-28 16:15:00|10571|10569.5|10571.5|10570|10572|10570.5|10570.5|10569|11360
1711642800000|2024-03-28 16:20:00|10571|10569.5|10571|10569.5|10571|10569.5|10570.5|10569|3984
1711643100000|2024-03-28 16:25:00|10570.5|10569|10571|10569.5|10571|10569.5|10570.5|10569|3094
1711643400000|2024-03-28 16:30:00|10570.5|10569|10569.5|10568|10570.5|10569|10569.5|10568|7362
1711643700000|2024-03-28 16:35:00|10570|10568.5|10570.5|10569|10570.5|10569|10569.5|10568.5|4497
1711644000000|2024-03-28 16:40:00|10571|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|6784
1711644300000|2024-03-28 16:45:00|10571|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|1105
1711644600000|2024-03-28 16:50:00|10570|10568.5|10570.5|10569|10570.5|10569|10570|10568.5|2453
1711644900000|2024-03-28 16:55:00|10570|10568.5|10569.5|10568|10570.5|10569|10569.5|10568|5136
1711645200000|2024-03-28 17:00:00|10569|10567.5|10568.5|10567|10569.5|10568|10568.5|10567|3579
1711645500000|2024-03-28 17:05:00|10568|10566.5|10569|10567.5|10569|10567.5|10568|10566.5|1029
1711645800000|2024-03-28 17:10:00|10568.5|10567|10568.5|10567|10569|10567.5|10568.5|10567|358
1711646100000|2024-03-28 17:15:00|10569|10567.5|10568.5|10567|10569|10567.5|10568.5|10567|388
1711646400000|2024-03-28 17:20:00|10568|10566.5|10568|10566.5|10568.5|10567|10568|10566.5|616
1711646700000|2024-03-28 17:25:00|||||||||195
1711647000000|2024-03-28 17:30:00|||||||||973
1711647300000|2024-03-28 17:35:00|||||||||156
1711647600000|2024-03-28 17:40:00|||||||||375
1711647900000|2024-03-28 17:45:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|1202
1711648200000|2024-03-28 17:50:00|10567.5|10566|10567.5|10566|10568|10566.5|10567.5|10566|476
1711648500000|2024-03-28 17:55:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|486
1711648800000|2024-03-28 18:00:00|||||||||1
1711649100000|2024-03-28 18:05:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|178
1711649400000|2024-03-28 18:10:00|10567.5|10566|10567.5|10566|10568|10566|10567.5|10566|46
1711649700000|2024-03-28 18:15:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|123
1711650000000|2024-03-28 18:20:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|95
1711650300000|2024-03-28 18:25:00|10567.5|10566|10567.5|10566|10567.5|10566.5|10567.5|10566|25
1711651200000|2024-03-28 18:40:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|124
1711651500000|2024-03-28 18:45:00|10568.5||10568.5||10568.5||10568.5||600
1711651800000|2024-03-28 18:50:00|10568|10567|10568.5|10567|10568.5|10567|10568|10566.5|904
1711652100000|2024-03-28 18:55:00|||||||||3
1711652400000|2024-03-28 19:00:00|||||||||49
1711652700000|2024-03-28 19:05:00|||||||||4
1711653000000|2024-03-28 19:10:00|||||||||7
1711653300000|2024-03-28 19:15:00|||||||||1
1711653600000|2024-03-28 19:20:00|||||||||3
1711654200000|2024-03-28 19:30:00|||||||||73
1711654800000|2024-03-28 19:40:00|||||||||8
1711655100000|2024-03-28 19:45:00|||||||||158
1711655400000|2024-03-28 19:50:00|||||||||9
1711655700000|2024-03-28 19:55:00|||||||||695
1711656000000|2024-03-28 20:00:00|10568|10566.5|10567.5|10566|10568.5|10566.5|10567.5|10566|1666
1711656300000|2024-03-28 20:05:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|17
1711656600000|2024-03-28 20:10:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|54
1711656900000|2024-03-28 20:15:00|||||||||210
1711657500000|2024-03-28 20:25:00|||||||||33
1711658100000|2024-03-28 20:35:00|||||||||21
1711658700000|2024-03-28 20:45:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|58
1711659000000|2024-03-28 20:50:00|||||||||5
1711659300000|2024-03-28 20:55:00|||||||||222
1712016900000|2024-04-02 00:15:00|10563.5|10562|10564.5|10562.5|10565.5|10563.5|10563|10561.5|1310
1712017200000|2024-04-02 00:20:00|10564|10563|10565|10563.5|10565|10563.5|10564|10562.5|433
1712017500000|2024-04-02 00:25:00|10564.5|10563|10564.5|10563|10564.5|10563.5|10564.5|10563|111
1712017800000|2024-04-02 00:30:00|10565|10563.5|10565|10563.5|10565|10563.5|10565|10563.5|329
1712018100000|2024-04-02 00:35:00|||||||||29
1712018700000|2024-04-02 00:45:00|||||||||1
1712019000000|2024-04-02 00:50:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|1137
1712019300000|2024-04-02 00:55:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|804
1712019900000|2024-04-02 01:05:00|||||||||20
1712020500000|2024-04-02 01:15:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|113
1712020800000|2024-04-02 01:20:00|||||||||226
1712021100000|2024-04-02 01:25:00|||||||||6
1712021700000|2024-04-02 01:35:00|10565.5|10564|10566.5|10565|10566.5|10565|10565.5|10564|639
1712022300000|2024-04-02 01:45:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|591
1712022600000|2024-04-02 01:50:00|||||||||2
1712022900000|2024-04-02 01:55:00|10566.5|10565|10566|10564.5|10566.5|10565|10566|10564.5|19
1712023200000|2024-04-02 02:00:00|||||||||144
1712023500000|2024-04-02 02:05:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|41
1712023800000|2024-04-02 02:10:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|118
1712024400000|2024-04-02 02:20:00|||||||||6
1712024700000|2024-04-02 02:25:00|10566.5||10566||10566.5||10566||9
1712025000000|2024-04-02 02:30:00|||||||||36
1712025300000|2024-04-02 02:35:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|68
1712025600000|2024-04-02 02:40:00|10566|10564.5|10566|10564.5|10566.5|10564.5|10566|10564.5|31
1712026200000|2024-04-02 02:50:00|10566.5|10565|10567.5|10566|10567.5|10566|10566.5|10565|982
1712026500000|2024-04-02 02:55:00|10568|10566.5|10568|10566.5|10568|10566.5|10567.5|10566|525
1712027400000|2024-04-02 03:10:00|||||||||10
1712027700000|2024-04-02 03:15:00||10566||10566.5||10566.5||10566|302
1712028300000|2024-04-02 03:25:00|||||||||5
1712028600000|2024-04-02 03:30:00|||||||||328
1712031000000|2024-04-02 04:10:00|||||||||1
1712031900000|2024-04-02 04:25:00|||||||||7
1712032200000|2024-04-02 04:30:00|||||||||104
1712032500000|2024-04-02 04:35:00|||||||||1
1712033100000|2024-04-02 04:45:00|||||||||108
1712033400000|2024-04-02 04:50:00|||||||||1
1712033700000|2024-04-02 04:55:00|||||||||47
1712034000000|2024-04-02 05:00:00|10567.5|10566|10567.5|10566|10568|10566.5|10567.5|10566|657
1712034300000|2024-04-02 05:05:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|165
1712034600000|2024-04-02 05:10:00|||||||||27
1712034900000|2024-04-02 05:15:00|||||||||120
1712035200000|2024-04-02 05:20:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|481
1712035500000|2024-04-02 05:25:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|12
1712035800000|2024-04-02 05:30:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|579
1712036100000|2024-04-02 05:35:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|138
1712036400000|2024-04-02 05:40:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|1171
1712036700000|2024-04-02 05:45:00|10566.5|10565|10566|10564.5|10566.5|10565|10565.5|10564|941
1712037000000|2024-04-02 05:50:00|||||||||155
1712037300000|2024-04-02 05:55:00|10566.5|10565|10566.5|10565|10567|10565.5|10566|10564.5|433
1712037600000|2024-04-02 06:00:00|10567|10565.5|10565|10563.5|10567|10565.5|10565|10563.5|1351
1712037900000|2024-04-02 06:05:00|10564.5|10563|10565|10563.5|10565|10563.5|10564.5|10563|2414
1712038200000|2024-04-02 06:10:00|10564.5|10563|10564.5|10563|10565|10563.5|10564.5|10563|2725
1712038500000|2024-04-02 06:15:00|||||||||482
1712038800000|2024-04-02 06:20:00|10564|10562.5|10564|10562.5|10564|10562.5|10563.5|10562|2311
1712039100000|2024-04-02 06:25:00|10564.5|10563|10564.5|10563|10565|10563.5|10564.5|10563|1168
1712039400000|2024-04-02 06:30:00|10565|10563.5|10565|10563.5|10565.5|10564|10564.5|10563|3108
1712039700000|2024-04-02 06:35:00|||||||||1286
1712040000000|2024-04-02 06:40:00|10565.5|10564|10566.5|10565|10566.5|10565|10565|10564|3462
1712040300000|2024-04-02 06:45:00|10567|10565.5|10567.5|10566|10567.5|10566|10567|10565.5|3206
1712040600000|2024-04-02 06:50:00|10567|10565.5|10567|10565.5|10567.5|10566|10567|10565.5|4459
1712040900000|2024-04-02 06:55:00|10567.5|10566|10567.5|10566|10568|10566.5|10567|10565.5|2473
1712041200000|2024-04-02 07:00:00|10567|10565.5|10566.5|10565|10567.5|10566|10566.5|10565|4853
1712041500000|2024-04-02 07:05:00|10566|10564.5|10566|10564.5|10566.5|10565|10566|10564.5|6103
1712041800000|2024-04-02 07:10:00|10565.5|10564|10565.5|10564|10565.5|10564|10565.5|10564|4069
1712042100000|2024-04-02 07:15:00|10565|10563.5|10564.5|10563|10565.5|10564|10564.5|10563|1009
1712042400000|2024-04-02 07:20:00|10565|10563.5|10565.5|10564|10565.5|10564|10564.5|10563|5336
1712042700000|2024-04-02 07:25:00|10565|10563.5|10565|10563.5|10565|10563.5|10565|10563.5|1248
1712043000000|2024-04-02 07:30:00|10564.5|10563|10564.5|10563|10564.5|10563|10564|10562.5|5019
1712043300000|2024-04-02 07:35:00|10564|10562.5|10564.5|10563|10564.5|10563|10564|10562.5|14546
1712043600000|2024-04-02 07:40:00|10565|10563.5|10565|10563.5|10565|10563.5|10565|10563|4132
1712043900000|2024-04-02 07:45:00|10565.5|10564|10565.5|10564|10565.5|10564|10565.5|10564|3636
1712044200000|2024-04-02 07:50:00|10565|10563.5|10564|10562.5|10565|10563.5|10564|10562.5|13734
1712044500000|2024-04-02 07:55:00|10564.5|10563|10564.5|10563|10565|10563.5|10564.5|10563|12015
1712044800000|2024-04-02 08:00:00|10565|10563.5|10571|10569.5|10571|10569.5|10564.5|10563|17416
1712045100000|2024-04-02 08:05:00|10570.5|10569|10570|10568.5|10571|10569.5|10569.5|10568|5779
1712045400000|2024-04-02 08:10:00|10570.5|10569|10572.5|10571|10572.5|10571|10570.5|10569|4957
1712045700000|2024-04-02 08:15:00|10573|10571.5|10573|10571.5|10573.5|10572|10572.5|10571|4460
1712046000000|2024-04-02 08:20:00|10572.5|10571|10572|10570.5|10573|10571.5|10572|10570.5|2980
1712046300000|2024-04-02 08:25:00|10572.5|10571|10574|10572.5|10574|10572.5|10572.5|10571|15681
1712046600000|2024-04-02 08:30:00|10573.5|10572|10573|10571.5|10573.5|10572|10573|10571.5|12453
1712046900000|2024-04-02 08:35:00|10573.5|10572|10572.5|10571|10573.5|10572|10572.5|10571|7301
1712047200000|2024-04-02 08:40:00|10572|10570.5|10573|10571.5|10573|10571.5|10572|10570.5|2684
1712047500000|2024-04-02 08:45:00|10572.5|10571|10572|10570.5|10572.5|10571|10572|10570.5|4343
1712047800000|2024-04-02 08:50:00|10571.5|10570|10571.5|10570|10572|10570.5|10571.5|10570|4327
1712048100000|2024-04-02 08:55:00|10571|10569.5|10571|10569.5|10571.5|10570|10571|10569.5|5371
1712048400000|2024-04-02 09:00:00|10570.5|10569|10570|10568.5|10570.5|10569|10570|10568.5|9609
1712048700000|2024-04-02 09:05:00|10570.5|10569|10570|10568.5|10570.5|10569|10570|10568.5|2554
1712049000000|2024-04-02 09:10:00|||||||||2085
1712049300000|2024-04-02 09:15:00|10569.5|10568|10569.5|10568|10570|10568.5|10569.5|10568|3932
1712049600000|2024-04-02 09:20:00|10569|10567.5|10569|10567.5|10569|10567.5|10569|10567.5|2080
1712049900000|2024-04-02 09:25:00|||||||||6017
1712050200000|2024-04-02 09:30:00|10568.5|10567|10569.5|10568|10569.5|10568|10568.5|10567|10631
1712050500000|2024-04-02 09:35:00|10569|10567.5|10570|10568.5|10570|10568.5|10569|10567.5|6297
1712050800000|2024-04-02 09:40:00|10569.5|10568|10570|10568.5|10570|10568.5|10569.5|10568|1304
1712051100000|2024-04-02 09:45:00|10569.5|10568|10569.5|10568|10569.5|10568|10569.5|10568|4749
1712051400000|2024-04-02 09:50:00|10569|10567.5|10569.5|10568|10569.5|10568|10569|10567.5|1979
1712051700000|2024-04-02 09:55:00|10569|10567.5|10568|10566.5|10569|10567.5|10568|10566.5|5412
1712052000000|2024-04-02 10:00:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|6074
1712052300000|2024-04-02 10:05:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|2998
1712052600000|2024-04-02 10:10:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|7465
1712052900000|2024-04-02 10:15:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|3039
1712053200000|2024-04-02 10:20:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|1569
1712053500000|2024-04-02 10:25:00|10566.5|10565|10567|10565.5|10567.5|10566|10566.5|10565|1898
1712053800000|2024-04-02 10:30:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|8552
1712054100000|2024-04-02 10:35:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|369
1712054400000|2024-04-02 10:40:00|10566.5|10565|10567.5|10566|10567.5|10566|10566.5|10565|4718
1712054700000|2024-04-02 10:45:00|10568|10566.5|10567.5|10566|10568|10566.5|10567.5|10566|3808
1712055000000|2024-04-02 10:50:00|10567|10565.5|10566.5|10565|10567|10565.5|10566.5|10565|2217
1712055300000|2024-04-02 10:55:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|425
1712055600000|2024-04-02 11:00:00|10566.5|10565|10566.5|10565|10567|10565.5|10566.5|10565|2906
1712055900000|2024-04-02 11:05:00|10567|10565.5|10567|10565.5|10567.5|10566|10566.5|10565|844
1712056200000|2024-04-02 11:10:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|1265
1712056500000|2024-04-02 11:15:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|424
1712056800000|2024-04-02 11:20:00|10566|10564.5|10566|10564.5|10566|10564.5|10565.5|10564|1141
1712057100000|2024-04-02 11:25:00|10566.5|10565|10566.5|10565|10566.5|10565|10566|10564.5|2223
1712057400000|2024-04-02 11:30:00|||||||||3111
1712057700000|2024-04-02 11:35:00|||||||||2102
1712058000000|2024-04-02 11:40:00|10567|10565.5|10567.5|10566|10567.5|10566|10567|10565.5|943
1712058300000|2024-04-02 11:45:00|10568|10566.5|10567|10565.5|10568|10566.5|10567|10565.5|1263
1712058600000|2024-04-02 11:50:00|10567.5|10566|10567|10565.5|10567.5|10566|10566.5|10565|3526
1712058900000|2024-04-02 11:55:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|4727
1712059200000|2024-04-02 12:00:00|10567|10565.5|10567.5|10566|10568|10566.5|10567|10565.5|5036
1712059500000|2024-04-02 12:05:00|||||||||571
1712059800000|2024-04-02 12:10:00|10567|10565.5|10567|10565.5|10567|10565.5|10566.5|10565|3439
1712060100000|2024-04-02 12:15:00|10566.5|10565|10567|10565.5|10567.5|10566|10566.5|10565|1514
1712060400000|2024-04-02 12:20:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|912
1712060700000|2024-04-02 12:25:00|10568|10566.5|10568|10566.5|10568|10566.5|10567.5|10566|1946
1712061000000|2024-04-02 12:30:00|10567.5|10566|10567|10565.5|10568|10566.5|10567|10565.5|2617
1712061300000|2024-04-02 12:35:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|2123
1712061600000|2024-04-02 12:40:00|10566.5|10565|10566|10564.5|10567|10565.5|10565.5|10564|6922
1712061900000|2024-04-02 12:45:00|10566.5|10565|10567.5|10566|10567.5|10566|10566.5|10565|5321
1712062200000|2024-04-02 12:50:00|10567|10565.5|10566.5|10565|10567.5|10566|10566.5|10565|2567
1712062500000|2024-04-02 12:55:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|1173
1712062800000|2024-04-02 13:00:00|||||||||2089
1712063100000|2024-04-02 13:05:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|1885
1712063400000|2024-04-02 13:10:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|5318
1712063700000|2024-04-02 13:15:00|10566.5|10565|10567.5|10566|10567.5|10566|10566.5|10565|3411
1712064000000|2024-04-02 13:20:00|10567|10565.5|10567.5|10566|10567.5|10566|10567|10565.5|5512
1712064300000|2024-04-02 13:25:00|10568|10566.5|10567.5|10566|10568|10566.5|10567.5|10566|3823
1712064600000|2024-04-02 13:30:00|10568|10566.5|10567.5|10566|10568|10566.5|10567.5|10566|8780
1712064900000|2024-04-02 13:35:00|10567|10565.5|10568|10566.5|10568|10566.5|10567|10565.5|2611
1712065200000|2024-04-02 13:40:00|10567.5|10566|10566.5|10565|10567.5|10566|10566.5|10565|6461
1712065500000|2024-04-02 13:45:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|1674
1712065800000|2024-04-02 13:50:00|10567.5|10566|10567.5|10566|10567.5|10566|10567|10565.5|4505
1712066100000|2024-04-02 13:55:00|10567|10565.5|10566.5|10565|10567.5|10566|10566.5|10565|2131
1712066400000|2024-04-02 14:00:00|10566|10564.5|10568|10566.5|10568.5|10567|10565.5|10564|6115
1712066700000|2024-04-02 14:05:00|10568.5|10567|10568|10566.5|10568.5|10567|10568|10566.5|2505
1712067000000|2024-04-02 14:10:00|10568.5|10567|10568|10566.5|10568.5|10567|10568|10566.5|2544
1712067300000|2024-04-02 14:15:00|10568.5|10567|10569|10567.5|10569.5|10568|10568.5|10567|5601
1712067600000|2024-04-02 14:20:00|10569.5|10568|10569.5|10568|10569.5|10568|10569.5|10568|3441
1712067900000|2024-04-02 14:25:00|10570|10568.5|10570|10568.5|10570.5|10569|10569|10567.5|3590
1712068200000|2024-04-02 14:30:00|10570.5|10569|10571|10569.5|10571|10569.5|10570.5|10569|9374
1712068500000|2024-04-02 14:35:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10569|2735
1712068800000|2024-04-02 14:40:00|10570|10568.5|10570|10568.5|10570|10568.5|10569.5|10568|3260
1712069100000|2024-04-02 14:45:00|10569.5|10568|10569.5|10568|10569.5|10568|10569.5|10568|3668
1712069400000|2024-04-02 14:50:00|10569|10567.5|10570|10568.5|10570|10568.5|10569|10567.5|2309
1712069700000|2024-04-02 14:55:00|10570.5|10569|10571|10569.5|10571|10569.5|10570.5|10569|2097
1712070000000|2024-04-02 15:00:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10569|1007
1712070300000|2024-04-02 15:05:00|10570|10568.5|10570.5|10569|10570.5|10569|10570|10568.5|8889
1712070600000|2024-04-02 15:10:00|10570|10568.5|10570|10568.5|10570.5|10569|10570|10568.5|3168
1712070900000|2024-04-02 15:15:00|||||||||5505
1712071200000|2024-04-02 15:20:00|10570.5|10569|10570.5|10569|10570.5|10569|10570|10568.5|7523
1712071500000|2024-04-02 15:25:00|10570|10568.5|10570|10568.5|10570|10568.5|10570|10568.5|3023
1712071800000|2024-04-02 15:30:00|||||||||1124
1712072100000|2024-04-02 15:35:00|10570.5|10569|10571.5|10570|10571.5|10570|10570.5|10569|6393
1712072400000|2024-04-02 15:40:00|||||||||736
1712072700000|2024-04-02 15:45:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|2478
1712073000000|2024-04-02 15:50:00|10571.5|10570|10571.5|10570|10571.5|10570|10571|10569.5|893
1712073300000|2024-04-02 15:55:00|||||||||5430
1712073600000|2024-04-02 16:00:00|||||||||392
1712073900000|2024-04-02 16:05:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|3119
1712074200000|2024-04-02 16:10:00|10571.5|10570|10571|10569.5|10571.5|10570|10571|10569.5|4344
1712074500000|2024-04-02 16:15:00|10571.5|10570|10571|10569.5|10571.5|10570|10571|10569.5|1920
1712074800000|2024-04-02 16:20:00|10571.5|10570|10571.5|10570|10571.5|10570|10571.5|10570|429
1712075100000|2024-04-02 16:25:00|||||||||451
1712075400000|2024-04-02 16:30:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|607
1712075700000|2024-04-02 16:35:00|10571.5|10570|10571.5|10570|10571.5|10570|10571.5|10570|550
1712076000000|2024-04-02 16:40:00|||||||||188
1712076300000|2024-04-02 16:45:00|10572|10570.5|10572|10570.5|10572|10570.5|10571.5|10570|1153
1712076600000|2024-04-02 16:50:00|10571.5|10570|10571.5|10570|10572|10570|10571.5|10570|528
1712076900000|2024-04-02 16:55:00|||||||||116
1712077200000|2024-04-02 17:00:00|||||||||21
1712077500000|2024-04-02 17:05:00|||||||||14
1712077800000|2024-04-02 17:10:00|||||||||8
1712078100000|2024-04-02 17:15:00|||||||||22
1712078400000|2024-04-02 17:20:00|||||||||9
1712078700000|2024-04-02 17:25:00|||||||||5
1712079000000|2024-04-02 17:30:00|||||||||6
1712079300000|2024-04-02 17:35:00|||||||||48
1712079600000|2024-04-02 17:40:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|3379
1712079900000|2024-04-02 17:45:00|||||||||278
1712080200000|2024-04-02 17:50:00|10572|10570.5|10572|10570.5|10572|10570.5|10571.5|10570|104
1712080500000|2024-04-02 17:55:00|||||||||515
1712080800000|2024-04-02 18:00:00|||||||||4
1712081100000|2024-04-02 18:05:00|||||||||21
1712081400000|2024-04-02 18:10:00|||||||||6
1712081700000|2024-04-02 18:15:00|10572.5|10571|10572|10570.5|10572.5|10571|10572|10570.5|132
1712082000000|2024-04-02 18:20:00|||||||||9
1712082300000|2024-04-02 18:25:00|||||||||432
1712082600000|2024-04-02 18:30:00|||||||||26
1712082900000|2024-04-02 18:35:00|||||||||80
1712083200000|2024-04-02 18:40:00|||||||||65
1712083800000|2024-04-02 18:50:00|||||||||4
1712084100000|2024-04-02 18:55:00|||||||||38
1712084400000|2024-04-02 19:00:00|||||||||723
1712084700000|2024-04-02 19:05:00|||||||||17
1712085000000|2024-04-02 19:10:00|||||||||49
1712085300000|2024-04-02 19:15:00|||||||||35
1712085600000|2024-04-02 19:20:00|||||||||383
1712085900000|2024-04-02 19:25:00|||||||||237
1712086200000|2024-04-02 19:30:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|174
1712086500000|2024-04-02 19:35:00|||||||||1
1712086800000|2024-04-02 19:40:00|||||||||146
1712087100000|2024-04-02 19:45:00|||||||||770
1712087400000|2024-04-02 19:50:00||10570.5||10571||10571||10570.5|877
1712087700000|2024-04-02 19:55:00|||||||||610
1712103300000|2024-04-03 00:15:00|10573|10570|10572|10570.5|10573|10571|10571.5|10570|738
1712103600000|2024-04-03 00:20:00|10571.5|10570|10572|10570.5|10572|10570.5|10571.5|10570|346
1712103900000|2024-04-03 00:25:00|10571.5|10570|10572|10570.5|10572|10570.5|10571.5|10570|199
1712104200000|2024-04-03 00:30:00|10572.5|10571|10573|10571|10573|10571.5|10572.5|10571|279
1712104500000|2024-04-03 00:35:00|10572.5|10571.5|10573|10571.5|10573|10571.5|10572.5|10571|22
1712104800000|2024-04-03 00:40:00|||||||||9
1712105100000|2024-04-03 00:45:00|10572.5|10571|10573|10571.5|10573|10571.5|10572.5|10571|352
1712105400000|2024-04-03 00:50:00|||||||||12
1712106000000|2024-04-03 01:00:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|49
1712106300000|2024-04-03 01:05:00|10572|10570.5|10572|10570.5|10572|10571|10572|10570.5|121
1712106600000|2024-04-03 01:10:00|10572.5|10571|10572|10570.5|10572.5|10571|10572|10570.5|18
1712106900000|2024-04-03 01:15:00|10572.5|10571|10572.5|10571|10572.5|10571|10572|10570.5|72
1712107500000|2024-04-03 01:25:00|||||||||1
1712107800000|2024-04-03 01:30:00|||||||||2
1712108100000|2024-04-03 01:35:00|10573|10571.5|10573|10571|10573|10571.5|10572.5|10571|214
1712108400000|2024-04-03 01:40:00|10572.5|10571.5|10573|10571.5|10573|10571.5|10572.5|10571|71
1712109000000|2024-04-03 01:50:00|||||||||1
1712109300000|2024-04-03 01:55:00|||||||||3
1712109600000|2024-04-03 02:00:00|||||||||2
1712109900000|2024-04-03 02:05:00|||||||||2
1712110200000|2024-04-03 02:10:00|||||||||2
1712110500000|2024-04-03 02:15:00|||||||||89
1712111100000|2024-04-03 02:25:00|||||||||2
1712111400000|2024-04-03 02:30:00|||||||||1
1712111700000|2024-04-03 02:35:00|||||||||1
1712112000000|2024-04-03 02:40:00|||||||||1
1712112300000|2024-04-03 02:45:00|||||||||1
1712112900000|2024-04-03 02:55:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|443
1712113200000|2024-04-03 03:00:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571|144
1712113500000|2024-04-03 03:05:00|||||||||2
1712113800000|2024-04-03 03:10:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|45
1712114100000|2024-04-03 03:15:00|||||||||1
1712114400000|2024-04-03 03:20:00|||||||||29
1712114700000|2024-04-03 03:25:00|||||||||80
1712115000000|2024-04-03 03:30:00|||||||||1
1712115300000|2024-04-03 03:35:00|||||||||2
1712115600000|2024-04-03 03:40:00|||||||||274
1712115900000|2024-04-03 03:45:00|||||||||2
1712116200000|2024-04-03 03:50:00|||||||||2
1712116500000|2024-04-03 03:55:00|10572|10570.5|10572|10570.5|10572|10570.5|10572|10570.5|361
1712116800000|2024-04-03 04:00:00|||||||||22
1712117100000|2024-04-03 04:05:00|||||||||20
1712117400000|2024-04-03 04:10:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|25
1712117700000|2024-04-03 04:15:00|||||||||2
1712118000000|2024-04-03 04:20:00|||||||||2
1712118300000|2024-04-03 04:25:00|||||||||4
1712118600000|2024-04-03 04:30:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|153
1712118900000|2024-04-03 04:35:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|77
1712119200000|2024-04-03 04:40:00|10572|10570.5|10572|10570.5|10572|10570.5|10571.5|10570|2
1712119500000|2024-04-03 04:45:00|10571.5|10570|10572|10570.5|10572|10570.5|10571.5|10570|13
1712119800000|2024-04-03 04:50:00|10571.5|10570|10571.5|10570|10572|10570|10571.5|10570|1
1712120100000|2024-04-03 04:55:00|10572|10570.5|10572|10570.5|10572|10570.5|10572|10570.5|36
1712120400000|2024-04-03 05:00:00|10571.5|10570|10572|10570|10572|10570.5|10571.5|10570|20
1712120700000|2024-04-03 05:05:00||10570.5||10570.5||10570.5||10570.5|19
1712121000000|2024-04-03 05:10:00|||||||||2
1712121300000|2024-04-03 05:15:00|||||||||10
1712121600000|2024-04-03 05:20:00|10572.5|10571|10572.5|10570.5|10572.5|10571|10572|10570.5|399
1712121900000|2024-04-03 05:25:00|10572|10571|10572.5|10570.5|10572.5|10571|10572|10570.5|0
1712122200000|2024-04-03 05:30:00|10572|10571|10572.5|10571|10572.5|10571|10572|10570.5|61
1712122500000|2024-04-03 05:35:00|||||||||14
1712122800000|2024-04-03 05:40:00|||||||||54
1712123100000|2024-04-03 05:45:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|153
1712123400000|2024-04-03 05:50:00|||||||||344
1712123700000|2024-04-03 05:55:00|||||||||27
1712124000000|2024-04-03 06:00:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|984
1712124300000|2024-04-03 06:05:00|10573|10571.5|10573|10571.5|10573|10571.5|10572.5|10571|945
1712124600000|2024-04-03 06:10:00|||||||||173
1712124900000|2024-04-03 06:15:00|||||||||364
1712125200000|2024-04-03 06:20:00|||||||||162
1712125500000|2024-04-03 06:25:00|10573.5|10572|10573|10571.5|10573.5|10572|10573|10571.5|1945
1712125800000|2024-04-03 06:30:00|10572.5|10571|10572.5|10571|10573|10571.5|10572.5|10571|2819
1712126100000|2024-04-03 06:35:00|10572|10570.5|10572|10570.5|10572|10570.5|10572|10570.5|1841
1712126400000|2024-04-03 06:40:00|10571.5|10570|10571.5|10570|10571.5|10570|10571.5|10570|2777
1712126700000|2024-04-03 06:45:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|1151
1712127000000|2024-04-03 06:50:00|||||||||152
1712127300000|2024-04-03 06:55:00|||||||||238
1712127600000|2024-04-03 07:00:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|5809
1712127900000|2024-04-03 07:05:00|10570.5|10569|10570.5|10569|10570.5|10569|10570|10568.5|2674
1712128200000|2024-04-03 07:10:00|10570|10568.5|10570.5|10569|10570.5|10569|10570|10568.5|5072
1712128500000|2024-04-03 07:15:00|10570|10568.5|10570|10568.5|10570.5|10569|10570|10568.5|3850
1712128800000|2024-04-03 07:20:00|10569.5|10568|10569.5|10568|10569.5|10568|10569|10567.5|2139
1712129100000|2024-04-03 07:25:00|||||||||2327
1712129400000|2024-04-03 07:30:00|10570|10568.5|10570|10568.5|10570|10568.5|10569.5|10568|4210
1712129700000|2024-04-03 07:35:00|10569.5|10568|10570|10568.5|10570|10568.5|10569.5|10568|7146
1712130000000|2024-04-03 07:40:00|10569.5|10568|10570|10568.5|10570|10568.5|10569.5|10568|3112
1712130300000|2024-04-03 07:45:00|10569.5|10568|10569.5|10568|10569.5|10568|10569.5|10568|2422
1712130600000|2024-04-03 07:50:00|10569|10567.5|10569|10567.5|10569|10567.5|10569|10567.5|2485
1712130900000|2024-04-03 07:55:00|10568.5|10567|10569|10567.5|10569|10567.5|10568.5|10567|7548
1712131200000|2024-04-03 08:00:00|||||||||1508
1712131500000|2024-04-03 08:05:00|||||||||1971
1712131800000|2024-04-03 08:10:00|||||||||907
1712132100000|2024-04-03 08:15:00|10569.5|10568|10570|10568.5|10570|10568.5|10569.5|10568|3932
1712132400000|2024-04-03 08:20:00|10569.5|10568|10569.5|10568|10569.5|10568|10569.5|10568|1877
1712132700000|2024-04-03 08:25:00|10569|10567.5|10569|10567.5|10569.5|10568|10569|10567.5|3038
1712133000000|2024-04-03 08:30:00|10569.5|10568|10568.5|10567|10569.5|10568|10568|10566.5|5678
1712133300000|2024-04-03 08:35:00|10568|10566.5|10569|10567.5|10569|10567.5|10568|10566.5|1663
1712133600000|2024-04-03 08:40:00|10569.5|10568|10569.5|10568|10569.5|10568|10569|10567.5|6355
1712133900000|2024-04-03 08:45:00|||||||||2804
1712134200000|2024-04-03 08:50:00|10570|10568.5|10570|10568.5|10570.5|10569|10570|10568.5|2247
1712134500000|2024-04-03 08:55:00|10570.5|10569|10571|10569.5|10571|10569.5|10570.5|10569|4372
1712134800000|2024-04-03 09:00:00|10571.5|10570|10570|10568.5|10572|10570.5|10569.5|10568|10224
1712135100000|2024-04-03 09:05:00|10569.5|10568|10570.5|10569|10570.5|10569|10569.5|10568|3505
1712135400000|2024-04-03 09:10:00|10570|10568.5|10570.5|10569|10570.5|10569|10569.5|10568|2108
1712135700000|2024-04-03 09:15:00|10571|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|2430
1712136000000|2024-04-03 09:20:00|10571|10569.5|10571|10569.5|10571|10569.5|10570.5|10569|4528
1712136300000|2024-04-03 09:25:00|10570.5|10569|10571|10569.5|10571.5|10570|10570.5|10569|1840
1712136600000|2024-04-03 09:30:00|10571.5|10570|10571.5|10570|10571.5|10570|10571.5|10570|2592
1712136900000|2024-04-03 09:35:00|10572|10570.5|10572|10570.5|10572|10570.5|10571.5|10570|1927
1712137200000|2024-04-03 09:40:00|10572.5|10571|10572.5|10571|10572.5|10571|10572|10570.5|4458
1712137500000|2024-04-03 09:45:00|10573|10571.5|10573|10571.5|10573|10571.5|10572.5|10571.5|3096
1712137800000|2024-04-03 09:50:00|10573.5|10572|10573.5|10572|10574|10572.5|10573.5|10572|4396
1712138100000|2024-04-03 09:55:00|10573|10571.5|10572.5|10571|10573|10571.5|10572.5|10571|2096
1712138400000|2024-04-03 10:00:00|10573|10571.5|10572.5|10571|10573|10571.5|10572.5|10571|5645
1712138700000|2024-04-03 10:05:00|10573|10571.5|10572.5|10571|10573|10571.5|10572.5|10571|2039
1712139000000|2024-04-03 10:10:00|10572|10570.5|10572|10570.5|10572|10570.5|10572|10570.5|2023
1712139300000|2024-04-03 10:15:00|10572.5|10571|10572.5|10571|10572.5|10571|10572|10570.5|6856
1712139600000|2024-04-03 10:20:00|10572|10570.5|10572|10570.5|10572|10570.5|10572|10570.5|265
1712139900000|2024-04-03 10:25:00|||||||||2567
1712140200000|2024-04-03 10:30:00|10572.5|10571|10572|10570.5|10572.5|10571|10572|10570.5|1154
1712140500000|2024-04-03 10:35:00|10572.5|10571|10572|10570.5|10572.5|10571|10572|10570.5|2928
1712140800000|2024-04-03 10:40:00|10572.5|10571|10572|10570.5|10572.5|10571|10572|10570.5|1758
1712141100000|2024-04-03 10:45:00|10572.5||10572||10572.5||10572||2415
1712141400000|2024-04-03 10:50:00|||||||||172
1712141700000|2024-04-03 10:55:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|1731
1712142000000|2024-04-03 11:00:00|10572|10570.5|10572.5|10571|10572.5|10571|10572|10570.5|855
1712142300000|2024-04-03 11:05:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|2339
1712142600000|2024-04-03 11:10:00|10572.5|10571|10572.5|10571|10573|10571.5|10572.5|10571|674
1712142900000|2024-04-03 11:15:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|1964
1712143200000|2024-04-03 11:20:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|568
1712143500000|2024-04-03 11:25:00|10573|10571.5|10572.5|10571|10573|10571.5|10572|10570.5|6508
1712143800000|2024-04-03 11:30:00|10572|10570.5|10572|10570.5|10572|10570.5|10572|10570.5|1109
1712144100000|2024-04-03 11:35:00|10571.5|10570|10571.5|10570|10572|10570.5|10571.5|10570|2003
1712144400000|2024-04-03 11:40:00|10572|10570.5|10571|10569.5|10572|10570.5|10571|10569.5|1362
1712144700000|2024-04-03 11:45:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10569|1111
1712145000000|2024-04-03 11:50:00|10571|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|1933
1712145300000|2024-04-03 11:55:00|10570|10568.5|10570.5|10569|10570.5|10569|10570|10568.5|1156
1712145600000|2024-04-03 12:00:00|10570|10568.5|10570|10568.5|10570.5|10569|10570|10568.5|1091
1712145900000|2024-04-03 12:05:00|10570.5|10569|10570.5|10569|10570.5|10569|10570|10568.5|1342
1712146200000|2024-04-03 12:10:00|||||||||2171
1712146500000|2024-04-03 12:15:00|10569.5|10568|10570|10568.5|10570.5|10569|10569|10567.5|8382
1712146800000|2024-04-03 12:20:00|10569.5|10568|10568|10566.5|10569.5|10568|10568|10566.5|3320
1712147100000|2024-04-03 12:25:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|1890
1712147400000|2024-04-03 12:30:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|2271
1712147700000|2024-04-03 12:35:00|10568.5|10567|10568.5|10567|10569|10567.5|10568|10566.5|1998
1712148000000|2024-04-03 12:40:00|10569|10567.5|10568.5|10567|10569|10567.5|10568.5|10567|3455
1712148300000|2024-04-03 12:45:00|10569|10567.5|10569.5|10568|10569.5|10568|10568.5|10567|1917
1712148600000|2024-04-03 12:50:00|10569|10567.5|10568|10566.5|10569|10567.5|10568|10566.5|3560
1712148900000|2024-04-03 12:55:00|10567.5|10566|10567.5|10566|10568|10566.5|10567|10565.5|2994
1712149200000|2024-04-03 13:00:00|10567|10565.5|10567.5|10566|10568|10566.5|10567|10565.5|955
1712149500000|2024-04-03 13:05:00|10567|10565.5|10566.5|10565|10567|10565.5|10566.5|10565|1992
1712149800000|2024-04-03 13:10:00|10566|10564.5|10566|10564.5|10566.5|10565|10566|10564.5|2324
1712150100000|2024-04-03 13:15:00|10565.5|10564|10565.5|10564|10565.5|10564|10565|10563.5|2943
1712150400000|2024-04-03 13:20:00|10565|10563.5|10565.5|10564|10565.5|10564|10565|10563.5|6411
1712150700000|2024-04-03 13:25:00|10565|10563.5|10565.5|10564|10566|10564.5|10565|10563.5|2791
1712151000000|2024-04-03 13:30:00|10565|10563.5|10565|10563.5|10565.5|10564|10565|10563.5|4361
1712151300000|2024-04-03 13:35:00|10564.5|10563|10564|10562.5|10564.5|10563|10564|10562.5|5615
1712151600000|2024-04-03 13:40:00|10564.5|10563|10563.5|10562|10564.5|10563|10563|10561.5|4013
1712151900000|2024-04-03 13:45:00|10563|10561.5|10562.5|10561|10563.5|10562|10562|10560.5|8061
1712152200000|2024-04-03 13:50:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|3035
1712152500000|2024-04-03 13:55:00|10563.5|10562|10563|10561.5|10563.5|10562|10562.5|10561|2608
1712152800000|2024-04-03 14:00:00|10565|10563.5|10567.5|10566|10568.5|10567|10564.5|10563|15061
1712153100000|2024-04-03 14:05:00|10567|10565.5|10566|10564.5|10568|10566.5|10566|10564.5|3257
1712153400000|2024-04-03 14:10:00|10566.5|10565|10566|10564.5|10566.5|10565|10566|10564.5|974
1712153700000|2024-04-03 14:15:00|10565.5|10564|10565|10563.5|10566|10564.5|10564|10562.5|6628
1712154000000|2024-04-03 14:20:00|10565.5|10563|10564.5|10563|10565.5|10563.5|10564|10562.5|2175
1712154300000|2024-04-03 14:25:00|10564|10562.5|10563.5|10562|10564.5|10563|10563.5|10562|3756
1712154600000|2024-04-03 14:30:00|10564|10562.5|10564|10562.5|10564.5|10563|10563.5|10562|2392
1712154900000|2024-04-03 14:35:00|10564.5|10563|10564.5|10563|10564.5|10563|10564|10562.5|7470
1712155200000|2024-04-03 14:40:00|10565|10563.5|10565.5|10564|10565.5|10564|10565|10563.5|3050
1712155500000|2024-04-03 14:45:00|10565|10563.5|10565|10563.5|10565|10563.5|10565|10563.5|4600
1712155800000|2024-04-03 14:50:00|10565.5|10564|10565.5|10564|10565.5|10564|10565|10563.5|908
1712156100000|2024-04-03 14:55:00|10565|10563.5|10565.5|10564|10565.5|10564|10565|10563.5|1661
1712156400000|2024-04-03 15:00:00|10565|10563.5|10564.5|10563|10565.5|10564|10564.5|10563|3807
1712156700000|2024-04-03 15:05:00|10565|10563.5|10565|10563.5|10565.5|10564|10565|10563.5|1905
1712157000000|2024-04-03 15:10:00|10565.5|10564|10565.5|10564|10565.5|10564|10564.5|10563|3157
1712157300000|2024-04-03 15:15:00|10566|10564.5|10565.5|10564|10566|10564.5|10565.5|10564|3196
1712157600000|2024-04-03 15:20:00|10566|10564.5|10566|10564.5|10566|10564.5|10565.5|10564|956
1712157900000|2024-04-03 15:25:00|10566.5|10565|10567|10565.5|10567.5|10566|10566.5|10565|1579
1712158200000|2024-04-03 15:30:00|10567.5|10566|10567.5|10566|10567.5|10566|10566.5|10565|2389
1712158500000|2024-04-03 15:35:00|10567|10565.5|10567|10565.5|10567|10565.5|10566.5|10565|2784
1712158800000|2024-04-03 15:40:00|10567.5|10566|10566.5|10565|10567.5|10566|10566.5|10565|1288
1712159100000|2024-04-03 15:45:00|10567|10565.5|10568|10566.5|10568|10566.5|10567|10565.5|3240
1712159400000|2024-04-03 15:50:00|||||||||1170
1712159700000|2024-04-03 15:55:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|1242
1712160000000|2024-04-03 16:00:00|10568|10566.5|10568.5|10567|10568.5|10567|10568|10566.5|604
1712160300000|2024-04-03 16:05:00|10568|10566.5|10568|10566.5|10568|10566.5|10567.5|10566|2656
1712160600000|2024-04-03 16:10:00|10567.5|10566|10569|10567.5|10569|10567.5|10567.5|10566|4742
1712160900000|2024-04-03 16:15:00|10568.5|10567|10569.5|10568|10569.5|10568|10568.5|10567|1469
1712161200000|2024-04-03 16:20:00|10570|10568.5|10571.5|10570|10571.5|10570|10569.5|10568|3786
1712161500000|2024-04-03 16:25:00|10571|10569.5|10571|10569.5|10571|10569.5|10570.5|10569|4401
1712161800000|2024-04-03 16:30:00|10571.5|10570|10571.5|10570|10572|10570.5|10571|10570|1404
1712162100000|2024-04-03 16:35:00|10571|10569.5|10571.5|10570|10572|10570.5|10571|10569.5|2210
1712162400000|2024-04-03 16:40:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|687
1712162700000|2024-04-03 16:45:00|10570.5|10569|10570.5|10569|10571|10569.5|10570|10568.5|2003
1712163000000|2024-04-03 16:50:00|10570|10568.5|10570|10568.5|10570.5|10569|10570|10568.5|468
1712163300000|2024-04-03 16:55:00|10570.5|10569|10571|10569.5|10571|10569.5|10570|10568.5|481
1712163600000|2024-04-03 17:00:00|10570.5|10569|10570|10568.5|10570.5|10569|10570|10568.5|88
1712163900000|2024-04-03 17:05:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10569|391
1712164200000|2024-04-03 17:10:00|10570|10568.5|10570.5|10569|10570.5|10569|10570|10568.5|2185
1712164800000|2024-04-03 17:20:00|10571|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|148
1712165100000|2024-04-03 17:25:00|10571|10569.5|10571|10569.5|10571|10569.5|10570.5|10569|429
1712165400000|2024-04-03 17:30:00|10570.5|10569|10571|10569.5|10571|10569.5|10570.5|10569|475
1712165700000|2024-04-03 17:35:00|10570.5|10569|10570.5|10569|10570.5|10569.5|10570.5|10569|127
1712166000000|2024-04-03 17:40:00|10570|10568.5|10570.5|10569|10570.5|10569|10570|10568.5|19
1712167200000|2024-04-03 18:00:00|10571|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|110
1712167500000|2024-04-03 18:05:00|||||||||4
1712167800000|2024-04-03 18:10:00|||||||||153
1712168100000|2024-04-03 18:15:00|||||||||10
1712169000000|2024-04-03 18:30:00|10571|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|49
1712169300000|2024-04-03 18:35:00|10571|10569.5|10571|10569.5|10571.5|10570|10571|10569.5|112
1712169600000|2024-04-03 18:40:00|10571.5|10570|10571.5|10570|10571.5|10570|10571|10569.5|97
1712169900000|2024-04-03 18:45:00|||||||||25
1712170500000|2024-04-03 18:55:00|||||||||78
1712170800000|2024-04-03 19:00:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|200
1712171100000|2024-04-03 19:05:00|||||||||106
1712171400000|2024-04-03 19:10:00|||||||||102
1712171700000|2024-04-03 19:15:00|10572|10570.5|10572|10570.5|10572|10570.5|10572|10570.5|219
1712172000000|2024-04-03 19:20:00|||||||||100
1712172300000|2024-04-03 19:25:00|||||||||50
1712172600000|2024-04-03 19:30:00|||||||||88
1712172900000|2024-04-03 19:35:00|10571.5|10570|10571.5|10570|10571.5|10570|10571.5|10570|67
1712173200000|2024-04-03 19:40:00|||||||||44
1712173500000|2024-04-03 19:45:00|||||||||38
1712173800000|2024-04-03 19:50:00|||||||||64
1712174100000|2024-04-03 19:55:00|10572|10570.5|10572|10570.5|10572|10570.5|10572|10570.5|553
1712189700000|2024-04-04 00:15:00|10572.5|10571|10572.5|10571|10572.5|10571|10572|10570.5|207
1712190300000|2024-04-04 00:25:00|10572|10570.5|10572.5|10571|10572.5|10571|10572|10570.5|389
1712190600000|2024-04-04 00:30:00|10572|10570.5|10571.5|10570|10572.5|10571|10571.5|10570|82
1712190900000|2024-04-04 00:35:00|10572|10570.5|10572|10570.5|10572|10570.5|10572|10570|84
1712191800000|2024-04-04 00:50:00|||||||||1
1712192400000|2024-04-04 01:00:00|10571.5|10570|10571.5|10570|10571.5|10570|10571.5|10570|27
1712192700000|2024-04-04 01:05:00|||||||||18
1712193300000|2024-04-04 01:15:00|10572|10570.5|10572|10570.5|10572|10570.5|10571.5|10570|66
1712193600000|2024-04-04 01:20:00|||||||||1
1712194800000|2024-04-04 01:40:00|10571.5|10570|10571.5|10570|10571.5|10570|10571.5|10570|20
1712196000000|2024-04-04 02:00:00|10571|10569.5|10571.5|10570|10571.5|10570|10571|10569.5|59
1712198400000|2024-04-04 02:40:00|||||||||1
1712198700000|2024-04-04 02:45:00|10571|10569.5|10571.5|10570|10571.5|10570|10571|10569.5|135
1712199000000|2024-04-04 02:50:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|0
1712199300000|2024-04-04 02:55:00|10571.5|10570|10571|10569.5|10571.5|10570|10571|10569.5|31
1712199600000|2024-04-04 03:00:00|10570.5|10569|10571|10569.5|10571|10569.5|10570.5|10569|115
1712199900000|2024-04-04 03:05:00|10570.5|10569|10571|10569.5|10571|10569.5|10570.5|10569|63
1712201100000|2024-04-04 03:25:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10569|0
1712201400000|2024-04-04 03:30:00|||||||||25
1712201700000|2024-04-04 03:35:00|10571|10568.5|10570.5|10569|10571|10569.5|10570.5|10568.5|93
1712202000000|2024-04-04 03:40:00|10571||10570.5||10571||10570.5||15
1712203500000|2024-04-04 04:05:00|||||||||12
1712204400000|2024-04-04 04:20:00|10571||10570.5||10571||10570.5||2
1712204700000|2024-04-04 04:25:00|10570|10568.5|10570.5|10569|10570.5|10569|10570|10568.5|5
1712205000000|2024-04-04 04:30:00|||||||||65
1712205600000|2024-04-04 04:40:00|||||||||4
1712205900000|2024-04-04 04:45:00||10568.5||10569||10569||10568.5|38
1712206200000|2024-04-04 04:50:00|||||||||19
1712206800000|2024-04-04 05:00:00|10571|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|38
1712207100000|2024-04-04 05:05:00|||||||||9
1712207700000|2024-04-04 05:15:00|10570|10568.5|10570|10568.5|10570|10568.5|10570|10568.5|55
1712208000000|2024-04-04 05:20:00|10570.5|10569|10570.5|10569|10570.5|10569|10570.5|10569|120
1712208300000|2024-04-04 05:25:00|10570|10568.5|10570|10568.5|10570.5|10569|10570|10568.5|319
1712208600000|2024-04-04 05:30:00|10570.5|10569|10570|10568.5|10570.5|10569|10570|10568.5|110
1712208900000|2024-04-04 05:35:00|10570.5|10569|10570.5|10569|10570.5|10569|10570|10568.5|1100
1712209500000|2024-04-04 05:45:00|10571|10569.5|10571|10569.5|10571.5|10570|10570.5|10569|206
1712209800000|2024-04-04 05:50:00|10571.5|10570|10571|10569.5|10571.5|10570|10571|10569.5|38
1712210100000|2024-04-04 05:55:00|||||||||85
1712210400000|2024-04-04 06:00:00|10570.5|10569|10571|10569.5|10571|10569.5|10570|10568.5|1343
1712210700000|2024-04-04 06:05:00|10570.5|10569|10570.5|10569|10570.5|10569|10570|10568.5|345
1712211000000|2024-04-04 06:10:00|||||||||161
1712211300000|2024-04-04 06:15:00|10571|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|550
1712211600000|2024-04-04 06:20:00|10570|10568.5|10570|10568.5|10570.5|10569|10569.5|10568|488
1712211900000|2024-04-04 06:25:00|10569.5|10568|10571.5|10570|10571.5|10570|10569.5|10568|6091
1712212200000|2024-04-04 06:30:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|2310
1712212500000|2024-04-04 06:35:00|10571|10569.5|10571|10569.5|10571|10569.5|10571|10569.5|532
1712212800000|2024-04-04 06:40:00|10571.5|10570|10570.5|10569|10571.5|10570|10570.5|10569|2654
1712213100000|2024-04-04 06:45:00|10571|10569.5|10571|10569.5|10571.5|10570|10570.5|10569.5|1253
1712213400000|2024-04-04 06:50:00|10570.5|10569|10571|10569.5|10571|10569.5|10570.5|10569|401
1712213700000|2024-04-04 06:55:00|10570.5|10569|10570.5|10569|10571|10569.5|10570.5|10569|1003
1712214000000|2024-04-04 07:00:00|10571|10569.5|10570|10568.5|10571|10569.5|10570|10568.5|2371
1712214300000|2024-04-04 07:05:00|10569.5|10568|10569|10567.5|10570|10568.5|10569|10567.5|6531
1712214600000|2024-04-04 07:10:00|10569.5|10568|10569.5|10568|10569.5|10568|10569|10567.5|1768
1712214900000|2024-04-04 07:15:00|10569|10567.5|10569.5|10568|10570|10568|10569|10567.5|4851
1712215200000|2024-04-04 07:20:00|10569|10567.5|10568.5|10567|10569|10567.5|10568.5|10567|1201
1712215500000|2024-04-04 07:25:00|10568|10566.5|10569|10567.5|10569|10567.5|10568|10566.5|1460
1712215800000|2024-04-04 07:30:00|||||||||107
1712216100000|2024-04-04 07:35:00|10568.5|10567|10568|10566.5|10569|10567.5|10568|10566.5|612
1712216400000|2024-04-04 07:40:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|1768
1712216700000|2024-04-04 07:45:00|10567.5|10566|10567|10565.5|10567.5|10566|10566.5|10565|4051
1712217000000|2024-04-04 07:50:00|10566.5|10565|10565.5|10564|10567|10565.5|10565.5|10564|5997
1712217300000|2024-04-04 07:55:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|2152
1712217600000|2024-04-04 08:00:00|10567|10565.5|10566.5|10565|10567|10565.5|10566|10564.5|786
1712217900000|2024-04-04 08:05:00|10567|10565.5|10567|10565.5|10567.5|10566|10567|10565.5|1920
1712218200000|2024-04-04 08:10:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|1668
1712218500000|2024-04-04 08:15:00|10567.5|10566|10567.5|10566|10568|10566.5|10567.5|10566|1522
1712218800000|2024-04-04 08:20:00|10568|10566.5|10568.5|10567|10568.5|10567|10567.5|10566|878
1712219100000|2024-04-04 08:25:00|10569|10567.5|10569|10567.5|10569.5|10568|10569|10567.5|3699
1712219400000|2024-04-04 08:30:00|10568.5|10567|10568.5|10567|10569|10567.5|10568.5|10567|6746
1712219700000|2024-04-04 08:35:00|10569|10567.5|10568.5|10567|10569|10567.5|10568.5|10567|4764
1712220000000|2024-04-04 08:40:00|10569|10567.5|10568|10566.5|10569|10567.5|10568|10566.5|2622
1712220300000|2024-04-04 08:45:00|10568.5|10567|10568|10566.5|10568.5|10567|10568|10566.5|1775
1712220600000|2024-04-04 08:50:00|10568.5|10567|10568.5|10567|10569|10567.5|10568|10566.5|2558
1712220900000|2024-04-04 08:55:00|10569|10567.5|10568.5|10567|10569|10567.5|10568.5|10567|1595
1712221200000|2024-04-04 09:00:00|10569|10567.5|10567.5|10566|10569|10567.5|10567|10565.5|6274
1712221500000|2024-04-04 09:05:00|10568|10566.5|10568|10566.5|10568.5|10567|10568|10566.5|1210
1712221800000|2024-04-04 09:10:00|10568.5|10567|10568.5|10567|10569|10567.5|10568.5|10567|1289
1712222100000|2024-04-04 09:15:00|10569|10567.5|10568.5|10567|10569|10567.5|10568|10566.5|1626
1712222400000|2024-04-04 09:20:00|10569|10567.5|10568.5|10567|10569|10567.5|10568.5|10567|630
1712222700000|2024-04-04 09:25:00|10569|10567.5|10568.5|10567|10569|10567.5|10568.5|10567|1376
1712223000000|2024-04-04 09:30:00|||||||||973
1712223300000|2024-04-04 09:35:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566|2903
1712223600000|2024-04-04 09:40:00|||||||||815
1712223900000|2024-04-04 09:45:00|||||||||1098
1712224200000|2024-04-04 09:50:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|1808
1712224500000|2024-04-04 09:55:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|1665
1712224800000|2024-04-04 10:00:00|10568.5|10567|10568.5|10567|10568.5|10567|10568|10566.5|720
1712225100000|2024-04-04 10:05:00|||||||||567
1712225400000|2024-04-04 10:10:00|10569|10567.5|10568.5|10567|10569|10567.5|10568.5|10567|731
1712225700000|2024-04-04 10:15:00|10568|10566.5|10568.5|10567|10568.5|10567|10568|10566.5|764
1712226000000|2024-04-04 10:20:00|10569|10567.5|10568|10566.5|10569|10567.5|10568|10566.5|3739
1712226300000|2024-04-04 10:25:00|||||||||424
1712226600000|2024-04-04 10:30:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|1698
1712226900000|2024-04-04 10:35:00|10567.5|10566|10567.5|10566|10567.5|10566|10567|10565.5|399
1712227200000|2024-04-04 10:40:00|10567|10565.5|10567.5|10566|10567.5|10566|10567|10565.5|222
1712227500000|2024-04-04 10:45:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|1061
1712227800000|2024-04-04 10:50:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|5707
1712228100000|2024-04-04 10:55:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|3272
1712228400000|2024-04-04 11:00:00|10568|10566.5|10568|10566.5|10568.5|10567|10568|10566.5|2815
1712228700000|2024-04-04 11:05:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|4188
1712229000000|2024-04-04 11:10:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|3347
1712229300000|2024-04-04 11:15:00|10568|10566.5|10567.5|10566|10568|10566.5|10567.5|10566|2596
1712229600000|2024-04-04 11:20:00|10567|10565.5|10567.5|10566|10567.5|10566|10567|10565.5|3302
1712229900000|2024-04-04 11:25:00|10568|10566.5|10567.5|10566|10568|10566.5|10567.5|10566|4347
1712230200000|2024-04-04 11:30:00|10567|10565.5|10567|10565.5|10568|10566.5|10567|10565.5|2035
1712230500000|2024-04-04 11:35:00|10566.5|10565|10566.5|10565|10566.5|10565|10566.5|10565|1456
1712230800000|2024-04-04 11:40:00|10567|10565.5|10567|10565.5|10567|10565.5|10566.5|10565|1412
1712231100000|2024-04-04 11:45:00|10566.5|10565|10566.5|10565|10567|10565.5|10566.5|10565|5731
1712231400000|2024-04-04 11:50:00|10567|10565.5|10567.5|10566|10567.5|10566|10566.5|10565|940
1712231700000|2024-04-04 11:55:00|10568|10566.5|10567|10565.5|10568|10566.5|10567|10565.5|5980
1712232000000|2024-04-04 12:00:00|10566.5|10565|10566.5|10565|10567|10565.5|10566|10564.5|5767
1712232300000|2024-04-04 12:05:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|1888
1712232600000|2024-04-04 12:10:00|10566|10564.5|10566.5|10565|10566.5|10565|10566|10564.5|3575
1712232900000|2024-04-04 12:15:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|1919
1712233200000|2024-04-04 12:20:00|10566.5|10565|10566|10564.5|10566.5|10565|10566|10564.5|2611
1712233500000|2024-04-04 12:25:00|10566.5||10566||10566.5||10566||2852
1712233800000|2024-04-04 12:30:00|10566.5|10565|10566.5|10565|10567|10565.5|10565.5|10564|5365
1712234100000|2024-04-04 12:35:00|10567|10565.5|10566.5|10565|10567|10565.5|10566|10564.5|11781
1712234400000|2024-04-04 12:40:00|10567|10565.5|10567|10565.5|10567|10565.5|10566.5|10565|4625
1712234700000|2024-04-04 12:45:00|10567.5|10566|10567.5|10566|10568|10566.5|10567|10565.5|3067
1712235000000|2024-04-04 12:50:00|10568|10566.5|10569|10567.5|10569|10567.5|10568|10566.5|2778
1712235300000|2024-04-04 12:55:00|10569.5|10568|10569|10567.5|10569.5|10568|10569|10567.5|5820
1712235600000|2024-04-04 13:00:00|10568.5|10567|10568.5|10567|10569|10567.5|10568.5|10567|4005
1712235900000|2024-04-04 13:05:00|10569|10567.5|10568.5|10567|10569|10567.5|10568.5|10567|3895
1712236200000|2024-04-04 13:10:00|10568|10566.5|10568|10566.5|10568.5|10567|10568|10566.5|1510
1712236500000|2024-04-04 13:15:00|10568.5|10567|10569.5|10568|10569.5|10568|10568.5|10567|2879
1712236800000|2024-04-04 13:20:00|10569|10567.5|10569.5|10568|10569.5|10568|10569|10567.5|1224
1712237100000|2024-04-04 13:25:00|10570|10568.5|10570.5|10569|10570.5|10569|10569.5|10568|2543
1712237400000|2024-04-04 13:30:00|10570|10568.5|10570.5|10569|10570.5|10569|10570|10568.5|2957
1712237700000|2024-04-04 13:35:00|10570|10568.5|10570|10568.5|10571|10569.5|10570|10568.5|3741
1712238000000|2024-04-04 13:40:00|10570.5|10569|10569.5|10568|10570.5|10569|10569.5|10568|3511
1712238300000|2024-04-04 13:45:00|10570|10568.5|10569.5|10568|10570|10568.5|10569.5|10568|1426
1712238600000|2024-04-04 13:50:00|10570|10568.5|10569.5|10568|10570|10568.5|10569|10567.5|1680
1712238900000|2024-04-04 13:55:00|10569|10567.5|10569|10567.5|10569.5|10568|10568.5|10567|3290
1712239200000|2024-04-04 14:00:00|10569.5|10568|10569.5|10568|10569.5|10568|10569.5|10568|799
1712239500000|2024-04-04 14:05:00|10569|10567.5|10569.5|10568|10569.5|10568|10569|10567.5|3399
1712239800000|2024-04-04 14:10:00|10569|10567.5|10568.5|10567|10569.5|10568|10568.5|10567|1320
1712240100000|2024-04-04 14:15:00|10569|10567.5|10568|10566.5|10569|10567.5|10568|10566.5|3952
1712240400000|2024-04-04 14:20:00|||||||||1306
1712240700000|2024-04-04 14:25:00|||||||||1381
1712241000000|2024-04-04 14:30:00|||||||||1041
1712241300000|2024-04-04 14:35:00|10567.5|10566|10566.5|10565|10568|10566.5|10566.5|10565|3271
1712241600000|2024-04-04 14:40:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|1667
1712241900000|2024-04-04 14:45:00|10567.5|10566|10567|10565.5|10567.5|10566|10567|10565.5|769
1712242200000|2024-04-04 14:50:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|1817
1712242500000|2024-04-04 14:55:00|10568|10566.5|10567|10565.5|10568|10566.5|10567|10565.5|3677
1712242800000|2024-04-04 15:00:00|10566.5|10565|10567|10565.5|10567|10565.5|10566.5|10565|2537
1712243100000|2024-04-04 15:05:00|10566.5|10565|10567|10565.5|10567.5|10566|10566.5|10565|4060
1712243400000|2024-04-04 15:10:00|10566.5|10565|10566.5|10565|10566.5|10565.5|10566.5|10565|5728
1712243700000|2024-04-04 15:15:00|||||||||863
1712244000000|2024-04-04 15:20:00|||||||||3029
1712244300000|2024-04-04 15:25:00|||||||||552
1712244600000|2024-04-04 15:30:00|10566|10564.5|10566|10564.5|10566.5|10565|10566|10564.5|1266
1712244900000|2024-04-04 15:35:00|10565.5|10564|10565.5|10564|10566|10564.5|10565.5|10564|2700
1712245200000|2024-04-04 15:40:00|||||||||1190
1712245500000|2024-04-04 15:45:00|||||||||1076
1712245800000|2024-04-04 15:50:00|||||||||217
1712246100000|2024-04-04 15:55:00|||||||||1093
1712246400000|2024-04-04 16:00:00|10565|10563.5|10565|10563.5|10565.5|10564|10565|10563.5|1760
1712246700000|2024-04-04 16:05:00|10565.5|10564|10565.5|10564|10565.5|10564|10565.5|10564|1093
1712247000000|2024-04-04 16:10:00|10565|10563.5|10565|10563.5|10565.5|10564|10565|10563.5|767
1712247300000|2024-04-04 16:15:00|10565.5|10564|10565.5|10564|10565.5|10564|10565.5|10564|1578
1712247600000|2024-04-04 16:20:00|||||||||1
1712247900000|2024-04-04 16:25:00|||||||||263
1712248200000|2024-04-04 16:30:00|||||||||439
1712248500000|2024-04-04 16:35:00|10565|10563.5|10565|10563.5|10565.5|10564|10565|10563.5|1243
1712248800000|2024-04-04 16:40:00|||||||||64
1712249100000|2024-04-04 16:45:00|||||||||47
1712249400000|2024-04-04 16:50:00|10564.5|10563|10565|10563.5|10565|10563.5|10564.5|10563|274
1712249700000|2024-04-04 16:55:00|||||||||215
1712250000000|2024-04-04 17:00:00|||||||||20
1712250300000|2024-04-04 17:05:00|10565.5|10564|10565.5|10564|10565.5|10564|10565.5|10564|179
1712250900000|2024-04-04 17:15:00|||||||||3
1712251200000|2024-04-04 17:20:00|||||||||2
1712251500000|2024-04-04 17:25:00|||||||||326
1712251800000|2024-04-04 17:30:00|||||||||7
1712252400000|2024-04-04 17:40:00|||||||||3
1712252700000|2024-04-04 17:45:00|||||||||83
1712253000000|2024-04-04 17:50:00|||||||||20
1712253300000|2024-04-04 17:55:00|10565|10563.5|10565|10563.5|10565|10563.5|10565|10563.5|615
1712253600000|2024-04-04 18:00:00|10564.5|10563|10565|10563.5|10565|10563.5|10564.5|10563|1110
1712253900000|2024-04-04 18:05:00|||||||||54
1712254200000|2024-04-04 18:10:00|||||||||3
1712254500000|2024-04-04 18:15:00|10566|10564.5|10566.5|10565|10567|10565.5|10565.5|10564|2634
1712254800000|2024-04-04 18:20:00|10567|10565.5|10566|10564.5|10567|10565.5|10566|10564.5|1065
1712255100000|2024-04-04 18:25:00|10566.5|10565|10567.5|10566|10567.5|10566|10566|10564.5|529
1712255400000|2024-04-04 18:30:00|10568|10566.5|10568.5|10567|10568.5|10567|10568|10566.5|742
1712255700000|2024-04-04 18:35:00|10568|10566.5|10568.5|10567|10568.5|10567|10567.5|10566|3687
1712256000000|2024-04-04 18:40:00|10569|10567.5|10569.5|10568|10569.5|10568|10569|10567.5|2226
1712256300000|2024-04-04 18:45:00|10570|10568.5|10569.5|10568|10570.5|10569|10569.5|10568|1274
1712256600000|2024-04-04 18:50:00|10570|10568.5|10572|10570.5|10572|10570.5|10570|10568.5|3680
1712256900000|2024-04-04 18:55:00|10572.5|10571|10573|10571.5|10573|10571.5|10572|10570.5|2729
1712257200000|2024-04-04 19:00:00|10573.5|10572|10570.5|10569|10573.5|10572|10570.5|10569|3801
1712257500000|2024-04-04 19:05:00|10571|10569.5|10570.5|10569|10571|10569.5|10570|10568.5|850
1712257800000|2024-04-04 19:10:00|10571|10569.5|10571.5|10570|10572|10570.5|10570|10568.5|671
1712258100000|2024-04-04 19:15:00|10572|10570.5|10571.5|10570|10572.5|10571|10571.5|10570|1521
1712258400000|2024-04-04 19:20:00|10571|10569.5|10572.5|10571|10572.5|10571|10571|10569.5|843
1712258700000|2024-04-04 19:25:00|10572|10570.5|10573|10571.5|10573|10571.5|10572|10570.5|380
1712259000000|2024-04-04 19:30:00|10572.5|10571|10573|10571.5|10574.5|10573|10572.5|10571|1482
1712259300000|2024-04-04 19:35:00|10573.5|10572|10573.5|10572|10574|10572.5|10573|10571.5|784
1712259600000|2024-04-04 19:40:00|10573|10571.5|10574|10572.5|10574.5|10573|10573|10571.5|535
1712259900000|2024-04-04 19:45:00|10574.5|10573|10575|10573.5|10575.5|10574|10574.5|10573|1457
1712260200000|2024-04-04 19:50:00|10575.5|10574|10575|10573.5|10575.5|10574|10574.5|10573|598
1712260500000|2024-04-04 19:55:00|10575.5|10574|10575.5|10573.5|10575.5|10574|10575|10573.5|1284
1712276100000|2024-04-05 00:15:00|10574.5|10573|10574|10572.5|10574.5|10573|10573.5|10572|213
1712276400000|2024-04-05 00:20:00|10573.5|10572|10573.5|10572|10574|10572.5|10573|10571.5|96
1712276700000|2024-04-05 00:25:00|10573|10571.5|10573|10571.5|10573.5|10572|10573|10571.5|188
1712277000000|2024-04-05 00:30:00|10573.5|10571|10573|10571.5|10573.5|10572|10573|10571|155
1712277300000|2024-04-05 00:35:00|10573.5|10572|10573|10571.5|10574|10572.5|10573|10571.5|138
1712277600000|2024-04-05 00:40:00|10573.5|10572|10573.5|10572|10573.5|10572|10573|10571.5|54
1712277900000|2024-04-05 00:45:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|83
1712278200000|2024-04-05 00:50:00|10573.5|10572|10573|10571.5|10573.5|10572|10573|10571.5|264
1712278500000|2024-04-05 00:55:00|10572.5|10571|10572.5|10571|10573|10571|10572.5|10571|56
1712278800000|2024-04-05 01:00:00|10572|10570.5|10572.5|10571|10573|10571|10572|10570.5|67
1712279100000|2024-04-05 01:05:00|10572|10570.5|10571.5|10570|10572|10571|10571.5|10570|13
1712279400000|2024-04-05 01:10:00|10572|10570.5|10572|10570.5|10572.5|10570.5|10571.5|10570.5|2
1712280000000|2024-04-05 01:20:00||10570||10570.5||10570.5||10570|3
1712280300000|2024-04-05 01:25:00|10571.5|10570|10572|10570.5|10572|10570.5|10571.5|10570|30
1712280600000|2024-04-05 01:30:00||10570||10570.5||10570.5||10570|11
1712280900000|2024-04-05 01:35:00|||||||||38
1712281200000|2024-04-05 01:40:00|10572.5|10571|10573.5|10572|10574|10572.5|10572.5|10571|67
1712281500000|2024-04-05 01:45:00|10574|10572.5|10573.5|10572|10574|10572.5|10573.5|10572|33
1712281800000|2024-04-05 01:50:00|10573|10571.5|10573.5|10572|10574|10572|10573|10571.5|9
1712282100000|2024-04-05 01:55:00|10574|10572.5|10574|10572.5|10574|10572.5|10574|10572.5|2
1712282400000|2024-04-05 02:00:00|10573.5|10572|10573.5|10572|10574|10572|10573.5|10572|11
1712282700000|2024-04-05 02:05:00|10573|10571.5|10573.5|10572|10573.5|10572|10573|10571.5|618
1712283000000|2024-04-05 02:10:00|10573|10571.5|10573.5|10572|10573.5|10572|10573|10571.5|12
1712283300000|2024-04-05 02:15:00|||||||||1
1712283600000|2024-04-05 02:20:00|||||||||5
1712283900000|2024-04-05 02:25:00|||||||||1
1712284200000|2024-04-05 02:30:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|66
1712284500000|2024-04-05 02:35:00|||||||||71
1712284800000|2024-04-05 02:40:00|||||||||1
1712285400000|2024-04-05 02:50:00|||||||||1
1712285700000|2024-04-05 02:55:00|10573.5|10572|10573.5|10572|10573.5|10572|10573.5|10572|81
1712286000000|2024-04-05 03:00:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|21
1712286600000|2024-04-05 03:10:00|10573.5|10572|10573.5|10572|10573.5|10572|10573.5|10572|71
1712287200000|2024-04-05 03:20:00|10573|10571.5|10573|10571.5|10573.5|10572|10573|10571.5|49
1712287500000|2024-04-05 03:25:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|70
1712287800000|2024-04-05 03:30:00|||||||||1
1712288400000|2024-04-05 03:40:00|||||||||2
1712288700000|2024-04-05 03:45:00|10572|10570.5|10572|10570.5|10572|10570.5|10572|10570.5|38
1712289000000|2024-04-05 03:50:00|10571.5|10570|10571.5|10570|10571.5|10570.5|10571.5|10570|26
1712289300000|2024-04-05 03:55:00|10572|10570.5|10572|10570.5|10572|10570.5|10571.5|10570|16
1712289900000|2024-04-05 04:05:00|10572.5|10571|10572|10570.5|10572.5|10571|10572|10570.5|152
1712290200000|2024-04-05 04:10:00|10572.5|10571|10572|10570.5|10572.5|10571|10572|10570.5|2
1712290800000|2024-04-05 04:20:00|10572.5|10571|10572.5|10571|10572.5|10571|10572|10570.5|64
1712291400000|2024-04-05 04:30:00|10572|10570.5|10572.5|10571|10572.5|10571|10572|10570.5|80
1712292300000|2024-04-05 04:45:00|||||||||2
1712292600000|2024-04-05 04:50:00|10573|10571.5|10572.5|10571|10573|10571.5|10572.5|10571|96
1712292900000|2024-04-05 04:55:00|10572|10570.5|10572|10570.5|10572.5|10571|10572|10570|1527
1712293200000|2024-04-05 05:00:00|10571.5|10570|10572|10570.5|10572|10570.5|10571.5|10570|697
1712293500000|2024-04-05 05:05:00|||||||||2
1712294700000|2024-04-05 05:25:00|10572.5|10571|10572.5|10570.5|10572.5|10571|10572|10570.5|8
1712295000000|2024-04-05 05:30:00|10572|10571|10572|10570.5|10572|10571|10572|10570.5|57
1712295300000|2024-04-05 05:35:00|10572.5|10571|10573|10571.5|10573|10571.5|10572.5|10571|60
1712295600000|2024-04-05 05:40:00|10572.5|10571|10573.5|10571.5|10573.5|10571.5|10572.5|10571|138
1712295900000|2024-04-05 05:45:00|10573|10572|10573.5|10572|10573.5|10572|10573|10571.5|278
1712296200000|2024-04-05 05:50:00|10573|10571.5|10573|10571.5|10573|10571.5|10573|10571.5|173
1712296500000|2024-04-05 05:55:00|10572.5|10571|10572.5|10571|10573|10571.5|10572.5|10571|474
1712296800000|2024-04-05 06:00:00|10573|10571.5|10573|10571.5|10573.5|10572|10573|10571.5|570
1712297100000|2024-04-05 06:05:00|10572.5|10571|10572.5|10571|10573|10571.5|10572.5|10571|1048
1712297400000|2024-04-05 06:10:00|10572|10570.5|10573|10571.5|10573.5|10572|10572|10570.5|2096
1712297700000|2024-04-05 06:15:00|10572.5|10571|10572|10570.5|10572.5|10571|10572|10570.5|1618
1712298000000|2024-04-05 06:20:00|10571.5|10570|10571.5|10570|10572|10570.5|10571.5|10570|3446
1712298300000|2024-04-05 06:25:00|10572|10570.5|10571.5|10569.5|10572|10570.5|10571|10569.5|2538
1712298600000|2024-04-05 06:30:00|10571|10570|10572|10570.5|10572|10570.5|10571|10569.5|1348
1712298900000|2024-04-05 06:35:00|10571.5|10570|10571.5|10570|10572|10570.5|10571.5|10570|2410
1712299200000|2024-04-05 06:40:00|10571|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|2330
1712299500000|2024-04-05 06:45:00|10571|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|2256
1712299800000|2024-04-05 06:50:00|10570|10568.5|10570|10568.5|10570.5|10569|10569.5|10568|2607
1712300100000|2024-04-05 06:55:00|10569.5|10568|10571|10569.5|10571|10569.5|10569.5|10568|5201
1712300400000|2024-04-05 07:00:00|10570.5|10569|10572|10570.5|10572|10570.5|10570|10568.5|3310
1712300700000|2024-04-05 07:05:00|10571.5|10570|10571|10569.5|10572|10570.5|10571|10569.5|2736
1712301000000|2024-04-05 07:10:00|10570.5|10569|10571|10569.5|10571|10569.5|10570.5|10569|1992
1712301300000|2024-04-05 07:15:00|10570.5|10569|10571|10569.5|10571|10569.5|10570.5|10569|4409
1712301600000|2024-04-05 07:20:00|10571.5|10570|10571.5|10570|10571.5|10570|10571.5|10570|1458
1712301900000|2024-04-05 07:25:00|10571|10569.5|10571.5|10570|10572|10570.5|10571|10569.5|7121
1712302200000|2024-04-05 07:30:00|10571|10569.5|10571|10569.5|10571.5|10570|10570.5|10569|4234
1712302500000|2024-04-05 07:35:00|10570.5|10569|10570|10568.5|10571|10569.5|10570|10568.5|4309
1712302800000|2024-04-05 07:40:00|10570.5|10569|10570|10568.5|10570.5|10569|10570|10568.5|6637
1712303100000|2024-04-05 07:45:00|||||||||436
1712303400000|2024-04-05 07:50:00|||||||||2535
1712303700000|2024-04-05 07:55:00|10569.5|10568|10570.5|10569|10570.5|10569|10569.5|10568|1895
1712304000000|2024-04-05 08:00:00|10570|10568.5|10570.5|10569|10570.5|10569|10570|10568.5|755
1712304300000|2024-04-05 08:05:00|10570|10568.5|10569.5|10568|10570.5|10569|10569.5|10568|2678
1712304600000|2024-04-05 08:10:00|10569|10567.5|10569|10567.5|10569.5|10568|10569|10567.5|1590
1712304900000|2024-04-05 08:15:00|10568.5|10567|10568.5|10567|10569|10567.5|10568|10566.5|2875
1712305200000|2024-04-05 08:20:00|10569|10567.5|10568.5|10567|10569|10567.5|10568.5|10567|2314
1712305500000|2024-04-05 08:25:00|10568|10566.5|10568.5|10567|10568.5|10567|10568|10566.5|3496
1712305800000|2024-04-05 08:30:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|595
1712306100000|2024-04-05 08:35:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|1980
1712306400000|2024-04-05 08:40:00|10568|10566.5|10568.5|10567|10568.5|10567|10568|10566.5|3104
1712306700000|2024-04-05 08:45:00|||||||||935
1712307000000|2024-04-05 08:50:00|||||||||358
1712307300000|2024-04-05 08:55:00|10569|10567.5|10569|10567.5|10569|10567.5|10569|10567.5|1523
1712307600000|2024-04-05 09:00:00|10569.5|10568|10569.5|10568|10570|10568.5|10569|10567.5|1224
1712307900000|2024-04-05 09:05:00|10569|10567.5|10569|10567.5|10569.5|10568|10569|10567.5|4927
1712308200000|2024-04-05 09:10:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|1986
1712308500000|2024-04-05 09:15:00|10568|10566.5|10568.5|10567|10568.5|10567|10568|10566.5|1484
1712308800000|2024-04-05 09:20:00|10568|10566.5|10568|10566.5|10568.5|10567|10568|10566.5|1162
1712309100000|2024-04-05 09:25:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|829
1712309400000|2024-04-05 09:30:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|3477
1712309700000|2024-04-05 09:35:00|10569|10567.5|10568.5|10567|10569|10567.5|10568.5|10567|2636
1712310000000|2024-04-05 09:40:00|10568|10566.5|10568.5|10567|10568.5|10567|10568|10566.5|8626
1712310300000|2024-04-05 09:45:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|4039
1712310600000|2024-04-05 09:50:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|861
1712310900000|2024-04-05 09:55:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|718
1712311200000|2024-04-05 10:00:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|2673
1712311500000|2024-04-05 10:05:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|1692
1712311800000|2024-04-05 10:10:00|||||||||175
1712312100000|2024-04-05 10:15:00|||||||||830
1712312400000|2024-04-05 10:20:00|||||||||4567
1712312700000|2024-04-05 10:25:00|10569|10567.5|10569|10567.5|10569|10567.5|10569|10567.5|1861
1712313000000|2024-04-05 10:30:00|||||||||3166
1712313300000|2024-04-05 10:35:00|10569.5|10568|10569.5|10568|10569.5|10568|10569|10567.5|3306
1712313600000|2024-04-05 10:40:00|10570|10568.5|10570|10568.5|10570|10568.5|10570|10568.5|7316
1712313900000|2024-04-05 10:45:00|10569.5|10568|10570|10568.5|10570|10568.5|10569.5|10568|7527
1712314200000|2024-04-05 10:50:00|||||||||1617
1712314500000|2024-04-05 10:55:00|||||||||393
1712314800000|2024-04-05 11:00:00|10569.5|10568|10570|10568.5|10570|10568.5|10569.5|10568|1300
1712315100000|2024-04-05 11:05:00|||||||||1256
1712315400000|2024-04-05 11:10:00|10569.5|10568|10569.5|10568|10569.5|10568|10569.5|10568|1158
1712315700000|2024-04-05 11:15:00|10569|10567.5|10569|10567.5|10569.5|10568|10569|10567.5|1136
1712316000000|2024-04-05 11:20:00|||||||||725
1712316300000|2024-04-05 11:25:00|||||||||1041
1712316600000|2024-04-05 11:30:00|||||||||637
1712316900000|2024-04-05 11:35:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|1904
1712317200000|2024-04-05 11:40:00|10568|10566.5|10568.5|10567|10568.5|10567|10568|10566.5|4223
1712317500000|2024-04-05 11:45:00|10568|10566.5|10569|10567.5|10569.5|10567.5|10568|10566.5|6116
1712317800000|2024-04-05 11:50:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|5554
1712318100000|2024-04-05 11:55:00|10569|10567.5|10568.5|10567|10569|10567.5|10568.5|10567|1042
1712318400000|2024-04-05 12:00:00|10568|10566.5|10568|10566.5|10568|10566.5|10568|10566.5|826
1712318700000|2024-04-05 12:05:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|1120
1712319000000|2024-04-05 12:10:00|10567|10565.5|10567|10565.5|10567.5|10566|10567|10565.5|2771
1712319300000|2024-04-05 12:15:00|10567.5|10566|10567.5|10566|10567.5|10566|10567.5|10566|422
1712319600000|2024-04-05 12:20:00|10568|10566.5|10567.5|10566|10568|10566.5|10567|10565.5|7742
1712319900000|2024-04-05 12:25:00|10567|10565.5|10569|10567|10569|10567|10567|10565.5|16410
1712320200000|2024-04-05 12:30:00|10567.5|10565|10563.5|10562|10567.5|10565|10562.5|10561|19805
1712320500000|2024-04-05 12:35:00|10564|10562.5|10564|10562.5|10565.5|10564|10563.5|10562|5881
1712320800000|2024-04-05 12:40:00|10563.5|10562|10565|10563.5|10565|10563.5|10563|10561.5|3556
1712321100000|2024-04-05 12:45:00|10564.5|10563|10564|10562|10565|10563.5|10563.5|10562|5834
1712321400000|2024-04-05 12:50:00|10563.5|10562.5|10562.5|10561|10564|10562.5|10562|10560.5|9265
1712321700000|2024-04-05 12:55:00|10562|10560.5|10564|10562.5|10564|10562.5|10562|10560.5|6851
1712322000000|2024-04-05 13:00:00|10564.5|10563|10564|10562.5|10564.5|10563|10563.5|10562|3958
1712322300000|2024-04-05 13:05:00|10564.5|10563|10564|10562.5|10565|10563.5|10563.5|10562|3955
1712322600000|2024-04-05 13:10:00|10563.5|10562|10563.5|10562|10564|10562.5|10563.5|10562|1445
1712322900000|2024-04-05 13:15:00|10564|10562.5|10564.5|10563|10564.5|10563|10563.5|10562|2626
1712323200000|2024-04-05 13:20:00|10565|10563.5|10565|10563.5|10565|10563.5|10564.5|10563|937
1712323500000|2024-04-05 13:25:00|10564.5|10563|10565|10563.5|10565|10563.5|10564|10562.5|3280
1712323800000|2024-04-05 13:30:00|10564.5|10563|10563.5|10562|10564.5|10563|10563|10561.5|5333
1712324100000|2024-04-05 13:35:00|10564|10562.5|10565|10563.5|10565|10563.5|10564|10562.5|3421
1712324400000|2024-04-05 13:40:00|10564.5|10563|10565|10563.5|10565|10563.5|10564|10562.5|2347
1712324700000|2024-04-05 13:45:00|10564.5|10563|10564.5|10563|10565|10563.5|10564.5|10563|6294
1712325000000|2024-04-05 13:50:00|10565|10563.5|10565|10563.5|10565|10563.5|10564.5|10563|6911
1712325300000|2024-04-05 13:55:00|||||||||1367
1712325600000|2024-04-05 14:00:00|10564.5|10563|10565|10563.5|10565.5|10564|10564.5|10563|500
1712325900000|2024-04-05 14:05:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|3079
1712326200000|2024-04-05 14:10:00|10566.5|10565|10566|10564.5|10566.5|10565|10566|10564.5|2025
1712326500000|2024-04-05 14:15:00|10565.5|10564|10565|10563.5|10566|10564.5|10565|10563.5|3097
1712326800000|2024-04-05 14:20:00|10565.5|10564|10566|10564.5|10566|10564.5|10565|10563.5|1997
1712327100000|2024-04-05 14:25:00|10566.5|10565|10565.5|10564|10566.5|10565|10565.5|10564|1176
1712327400000|2024-04-05 14:30:00|10565|10563.5|10565|10563.5|10565.5|10564|10565|10563.5|546
1712327700000|2024-04-05 14:35:00|10564.5|10563|10564|10562.5|10565|10563.5|10564|10562.5|2793
1712328000000|2024-04-05 14:40:00|10564.5|10563|10564|10562.5|10564.5|10563|10564|10562.5|1549
1712328300000|2024-04-05 14:45:00|10564.5|10563|10563.5|10562|10564.5|10563|10563|10561.5|2745
1712328600000|2024-04-05 14:50:00|10563|10561.5|10563.5|10562|10564|10562.5|10563|10561.5|5928
1712328900000|2024-04-05 14:55:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|1065
1712329200000|2024-04-05 15:00:00|10563|10561.5|10563.5|10562|10563.5|10562|10562.5|10561|2308
1712329500000|2024-04-05 15:05:00|10564|10562.5|10563|10561.5|10564|10562.5|10563|10561.5|981
1712329800000|2024-04-05 15:10:00|10562.5|10561|10562.5|10561|10563|10561.5|10562.5|10561|2556
1712330100000|2024-04-05 15:15:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|2451
1712330400000|2024-04-05 15:20:00|10563|10561.5|10563|10561.5|10563|10561.5|10562.5|10561|1586
1712330700000|2024-04-05 15:25:00|10563.5|10562|10563.5|10562|10563.5|10562|10562.5|10561|1524
1712331000000|2024-04-05 15:30:00|10563|10561.5|10563.5|10561.5|10564|10562.5|10563|10561.5|1534
1712331300000|2024-04-05 15:35:00|10563|10562|10564|10562|10564|10562.5|10563|10562|2817
1712331600000|2024-04-05 15:40:00|10563.5|10562.5|10563|10561.5|10563.5|10562.5|10563|10561.5|212
1712331900000|2024-04-05 15:45:00|10562.5|10561|10563|10561.5|10563|10561.5|10562.5|10561|387
1712332200000|2024-04-05 15:50:00|||||||||5
1712332500000|2024-04-05 15:55:00|||||||||2087
1712332800000|2024-04-05 16:00:00|10563.5|10562|10563|10561.5|10563.5|10562|10563|10561.5|2463
1712333100000|2024-04-05 16:05:00|10563.5|10562|10563.5|10562|10563.5|10562|10563|10561.5|833
1712333400000|2024-04-05 16:10:00|10563|10561.5|10563|10561.5|10563.5|10562|10563|10561.5|454
1712333700000|2024-04-05 16:15:00|10562.5|10561|10562.5|10561|10562.5|10561|10562.5|10561|209
1712334000000|2024-04-05 16:20:00|||||||||566
1712334300000|2024-04-05 16:25:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|469
1712334600000|2024-04-05 16:30:00|10562|10560.5|10562|10560.5|10562.5|10561|10562|10560.5|986
1712334900000|2024-04-05 16:35:00|10562.5|10561|10562|10560.5|10562.5|10561|10562|10560.5|205
1712335200000|2024-04-05 16:40:00|||||||||106
1712335500000|2024-04-05 16:45:00|10562.5|10561|10562|10560.5|10562.5|10561|10562|10560.5|362
1712335800000|2024-04-05 16:50:00|10562.5||10562||10562.5||10562||588
1712336100000|2024-04-05 16:55:00|10562.5|10561|10562.5|10561|10562.5|10561|10562.5|10561|572
1712336400000|2024-04-05 17:00:00|||||||||214
1712337000000|2024-04-05 17:10:00|||||||||13
1712337300000|2024-04-05 17:15:00|||||||||6
1712337600000|2024-04-05 17:20:00|||||||||21
1712337900000|2024-04-05 17:25:00|||||||||2
1712338200000|2024-04-05 17:30:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|370
1712338500000|2024-04-05 17:35:00|||||||||7
1712338800000|2024-04-05 17:40:00|||||||||44
1712339100000|2024-04-05 17:45:00|||||||||25
1712339400000|2024-04-05 17:50:00|10562.5|10561|10562.5|10561|10562.5|10561|10562.5|10561|37
1712340000000|2024-04-05 18:00:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|703
1712340600000|2024-04-05 18:10:00|10563|10561.5|10563|10561.5|10563.5|10562|10563|10561.5|171
1712340900000|2024-04-05 18:15:00|||||||||30
1712341200000|2024-04-05 18:20:00|10562.5|10561|10562.5|10561|10562.5|10561|10562.5|10561|47
1712341500000|2024-04-05 18:25:00|10562|10560.5|10562.5|10561|10562.5|10561|10562|10560.5|544
1712341800000|2024-04-05 18:30:00|||||||||23
1712342100000|2024-04-05 18:35:00|||||||||1
1712342400000|2024-04-05 18:40:00|||||||||16
1712342700000|2024-04-05 18:45:00|||||||||2
1712343000000|2024-04-05 18:50:00|||||||||19
1712343300000|2024-04-05 18:55:00|||||||||84
1712343600000|2024-04-05 19:00:00|10562|10560.5|10562|10560.5|10562.5|10561|10562|10560.5|72
1712343900000|2024-04-05 19:05:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10560|1138
1712344200000|2024-04-05 19:10:00|10561|10559.5|10561.5|10560|10561.5|10560|10561|10559.5|304
1712344500000|2024-04-05 19:15:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|185
1712344800000|2024-04-05 19:20:00|||||||||273
1712345100000|2024-04-05 19:25:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|1507
1712345400000|2024-04-05 19:30:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|497
1712345700000|2024-04-05 19:35:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|174
1712346000000|2024-04-05 19:40:00|||||||||3
1712346600000|2024-04-05 19:50:00|||||||||7
1712346900000|2024-04-05 19:55:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|334
1712535300000|2024-04-08 00:15:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|157
1712535600000|2024-04-08 00:20:00|||||||||4
1712535900000|2024-04-08 00:25:00|||||||||6
1712536500000|2024-04-08 00:35:00|||||||||2
1712536800000|2024-04-08 00:40:00|10560|10558.5|10560.5|10558.5|10560.5|10559|10560|10558.5|299
1712537100000|2024-04-08 00:45:00|10560|10559|10560|10558.5|10560|10559|10560|10558.5|55
1712538300000|2024-04-08 01:05:00|10559.5|10558|10559|10557.5|10559.5|10558|10558.5|10557|353
1712538600000|2024-04-08 01:10:00|10558.5|10557|10559.5|10558|10559.5|10558|10558.5|10557|311
1712538900000|2024-04-08 01:15:00||10557.5||10558||10558||10557.5|5
1712539200000|2024-04-08 01:20:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|27
1712539500000|2024-04-08 01:25:00|10558.5|10557|10559|10557.5|10559|10557.5|10558.5|10557|80
1712539800000|2024-04-08 01:30:00|||||||||37
1712540100000|2024-04-08 01:35:00|10558.5|10557|10558.5|10557|10559|10557|10558|10556.5|11
1712540700000|2024-04-08 01:45:00|10559||10558.5||10559||10558.5||5
1712541000000|2024-04-08 01:50:00|||||||||103
1712541300000|2024-04-08 01:55:00|10559|10556.5|10558.5|10557|10559|10557|10558.5|10556.5|8
1712541600000|2024-04-08 02:00:00|10559|10557.5|10558.5|10557|10559|10557.5|10558.5|10557|40
1712542500000|2024-04-08 02:15:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|25
1712542800000|2024-04-08 02:20:00|10558.5|10557|10559|10557.5|10559|10557.5|10558.5|10557|24
1712543700000|2024-04-08 02:35:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|95
1712544000000|2024-04-08 02:40:00|10559.5||10559||10559.5||10559||7
1712544300000|2024-04-08 02:45:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|9
1712544600000|2024-04-08 02:50:00|||||||||5
1712545200000|2024-04-08 03:00:00|||||||||27
1712545800000|2024-04-08 03:10:00|||||||||49
1712546100000|2024-04-08 03:15:00|||||||||9
1712546700000|2024-04-08 03:25:00|||||||||33
1712548200000|2024-04-08 03:50:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|122
1712548500000|2024-04-08 03:55:00|10559.5|10557|10558.5|10557|10559.5|10557|10558.5|10557|116
1712548800000|2024-04-08 04:00:00|||||||||9
1712549100000|2024-04-08 04:05:00|10558|10556.5|10558|10556.5|10558|10556.5|10558|10556.5|150
1712549400000|2024-04-08 04:10:00|||||||||4
1712549700000|2024-04-08 04:15:00|||||||||2
1712551200000|2024-04-08 04:40:00|||||||||18
1712551500000|2024-04-08 04:45:00|||||||||146
1712551800000|2024-04-08 04:50:00|||||||||16
1712552100000|2024-04-08 04:55:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10556|134
1712552400000|2024-04-08 05:00:00|10558|10556.5|10557.5|10556|10558|10556.5|10557.5|10556|825
1712552700000|2024-04-08 05:05:00|10558|10556.5|10558|10556.5|10558|10556.5|10558|10556.5|13
1712553000000|2024-04-08 05:10:00|10557.5|10556|10558|10556.5|10558|10556.5|10557.5|10556|60
1712554500000|2024-04-08 05:35:00|10558.5|10557|10557.5|10556|10558.5|10557|10557.5|10556|230
1712554800000|2024-04-08 05:40:00|10558|10556.5|10557.5|10555.5|10558|10556.5|10557.5|10555.5|335
1712555100000|2024-04-08 05:45:00|10557|10556|10557.5|10556|10558|10556|10557|10555.5|313
1712555400000|2024-04-08 05:50:00|10557|10555.5|10557.5|10556|10557.5|10556|10557|10555.5|1016
1712555700000|2024-04-08 05:55:00|10557|10555.5|10557.5|10556|10557.5|10556|10557|10555.5|221
1712556000000|2024-04-08 06:00:00|10557|10555.5|10557.5|10556|10558|10556.5|10557|10555.5|2144
1712556300000|2024-04-08 06:05:00|10557|10555.5|10557|10555.5|10557.5|10556|10557|10555.5|811
1712556600000|2024-04-08 06:10:00|||||||||667
1712556900000|2024-04-08 06:15:00|||||||||933
1712557200000|2024-04-08 06:20:00|10557.5|10556|10557|10555.5|10557.5|10556|10557|10555.5|1260
1712557500000|2024-04-08 06:25:00|10556.5|10555|10556.5|10555|10557|10555.5|10556.5|10555|2875
1712557800000|2024-04-08 06:30:00|10557|10555.5|10557|10555.5|10557|10555.5|10556.5|10555|1744
1712558100000|2024-04-08 06:35:00|||||||||259
1712558400000|2024-04-08 06:40:00|||||||||73
1712558700000|2024-04-08 06:45:00|10556.5|10555|10556.5|10555|10557|10555.5|10556.5|10555|1692
1712559000000|2024-04-08 06:50:00|10556|10554.5|10556.5|10555|10557|10555.5|10556|10554.5|1757
1712559300000|2024-04-08 06:55:00|10557|10555.5|10557|10555.5|10557|10555.5|10556.5|10555|859
1712559600000|2024-04-08 07:00:00|10556.5|10555|10557.5|10556|10557.5|10556|10556.5|10555|3016
1712559900000|2024-04-08 07:05:00|10557|10555.5|10557|10555.5|10557.5|10556|10556.5|10555|1698
1712560200000|2024-04-08 07:10:00|10556.5|10555|10557|10555.5|10557|10555.5|10556.5|10555|1452
1712560500000|2024-04-08 07:15:00|||||||||281
1712560800000|2024-04-08 07:20:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10555.5|6651
1712561100000|2024-04-08 07:25:00|10558|10556.5|10557|10555.5|10558|10556.5|10557|10555.5|1975
1712561400000|2024-04-08 07:30:00|10556.5|10555|10556.5|10555|10557|10555.5|10556|10554.5|2430
1712561700000|2024-04-08 07:35:00|10556|10554.5|10556|10554.5|10556|10554.5|10556|10554.5|358
1712562000000|2024-04-08 07:40:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|4463
1712562300000|2024-04-08 07:45:00|10556.5|10555|10557|10555.5|10557|10555.5|10556|10554.5|536
1712562600000|2024-04-08 07:50:00|||||||||204
1712562900000|2024-04-08 07:55:00|10556.5|10555|10556.5|10555|10556.5|10555|10556.5|10555|4040
1712563200000|2024-04-08 08:00:00|10556|10554.5|10556.5|10555|10556.5|10555|10556|10554.5|363
1712563500000|2024-04-08 08:05:00|10556|10554.5|10556|10554.5|10556.5|10555|10556|10554.5|1841
1712563800000|2024-04-08 08:10:00|10556.5|10555|10556.5|10555|10556.5|10555|10556.5|10555|2321
1712564100000|2024-04-08 08:15:00|10556|10554.5|10555.5|10554|10556.5|10555|10555.5|10554|2188
1712564400000|2024-04-08 08:20:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553.5|376
1712564700000|2024-04-08 08:25:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|3473
1712565000000|2024-04-08 08:30:00|10555.5|10554|10555.5|10554|10555.5|10554|10555|10553.5|2124
1712565300000|2024-04-08 08:35:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553.5|988
1712565600000|2024-04-08 08:40:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|989
1712565900000|2024-04-08 08:45:00|10555|10553.5|10555|10553.5|10555.5|10554|10555|10553.5|1102
1712566200000|2024-04-08 08:50:00|||||||||1176
1712566500000|2024-04-08 08:55:00|10554.5|10553|10554.5|10553|10555|10553.5|10554|10552.5|3261
1712566800000|2024-04-08 09:00:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|3804
1712567100000|2024-04-08 09:05:00|||||||||871
1712567400000|2024-04-08 09:10:00|||||||||443
1712567700000|2024-04-08 09:15:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|4525
1712568000000|2024-04-08 09:20:00|10553.5|10552|10553.5|10552|10554|10552.5|10553.5|10552|5683
1712568300000|2024-04-08 09:25:00|||||||||555
1712568600000|2024-04-08 09:30:00|10554|10552.5|10554.5|10553|10554.5|10553|10553.5|10552|5104
1712568900000|2024-04-08 09:35:00|10554|10552.5|10553.5|10552|10554.5|10553|10553.5|10552|1183
1712569200000|2024-04-08 09:40:00|10554|10552.5|10554|10552.5|10554|10552.5|10553.5|10552|1799
1712569500000|2024-04-08 09:45:00|||||||||813
1712569800000|2024-04-08 09:50:00|||||||||2378
1712570100000|2024-04-08 09:55:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10553|1511
1712570400000|2024-04-08 10:00:00|10554|10552.5|10554.5|10553|10554.5|10553|10554|10552.5|6089
1712570700000|2024-04-08 10:05:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553.5|344
1712571000000|2024-04-08 10:10:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|3182
1712571300000|2024-04-08 10:15:00|10555.5|10554|10555.5|10554|10555.5|10554|10555|10553.5|1530
1712571600000|2024-04-08 10:20:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|3921
1712571900000|2024-04-08 10:25:00|||||||||1147
1712572200000|2024-04-08 10:30:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|2332
1712572500000|2024-04-08 10:35:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553.5|257
1712572800000|2024-04-08 10:40:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|3418
1712573100000|2024-04-08 10:45:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|180
1712573400000|2024-04-08 10:50:00|||||||||860
1712573700000|2024-04-08 10:55:00|||||||||409
1712574000000|2024-04-08 11:00:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553.5|155
1712574300000|2024-04-08 11:05:00|||||||||146
1712574600000|2024-04-08 11:10:00|||||||||240
1712574900000|2024-04-08 11:15:00|||||||||975
1712575200000|2024-04-08 11:20:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|1538
1712575500000|2024-04-08 11:25:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|463
1712575800000|2024-04-08 11:30:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|800
1712576100000|2024-04-08 11:35:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|1814
1712576400000|2024-04-08 11:40:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|329
1712576700000|2024-04-08 11:45:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|1244
1712577000000|2024-04-08 11:50:00|10554.5|10553|10554.5|10553|10555|10553.5|10554.5|10553|1993
1712577300000|2024-04-08 11:55:00|||||||||394
1712577600000|2024-04-08 12:00:00|||||||||712
1712577900000|2024-04-08 12:05:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|1925
1712578200000|2024-04-08 12:10:00|10554.5|10553|10554|10552.5|10554.5|10553|10554|10552.5|760
1712578500000|2024-04-08 12:15:00|10554.5|10553|10554.5|10553|10555|10553.5|10554.5|10553|2316
1712578800000|2024-04-08 12:20:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|618
1712579100000|2024-04-08 12:25:00|||||||||1298
1712579400000|2024-04-08 12:30:00|||||||||541
1712579700000|2024-04-08 12:35:00|10554.5|10553|10554.5|10553|10555|10553.5|10554.5|10553|2010
1712580000000|2024-04-08 12:40:00|10554|10552.5|10553.5|10552|10554|10552.5|10553.5|10552|2982
1712580300000|2024-04-08 12:45:00|10554|10552.5|10554.5|10553|10554.5|10553|10554|10552.5|3775
1712580600000|2024-04-08 12:50:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|631
1712580900000|2024-04-08 12:55:00|10554|10552.5|10554.5|10553|10554.5|10553|10554|10552.5|1008
1712581200000|2024-04-08 13:00:00|10554|10552.5|10555|10553.5|10555|10553.5|10554|10552.5|1220
1712581500000|2024-04-08 13:05:00||10553||10553.5||10553.5||10553|3617
1712581800000|2024-04-08 13:10:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10553|892
1712582100000|2024-04-08 13:15:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|1322
1712582400000|2024-04-08 13:20:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|766
1712582700000|2024-04-08 13:25:00|10556|10554.5|10556|10554.5|10556.5|10555|10556|10554.5|2176
1712583000000|2024-04-08 13:30:00|10555.5|10554|10556|10554.5|10556|10554.5|10555.5|10554|878
1712583300000|2024-04-08 13:35:00|10555.5|10554|10555.5|10554|10556|10554.5|10555.5|10554|1162
1712583600000|2024-04-08 13:40:00|10556|10554.5|10556.5|10555|10557|10555.5|10556|10554.5|5998
1712583900000|2024-04-08 13:45:00|10557|10555.5|10556.5|10555|10557|10555.5|10556.5|10555|3976
1712584200000|2024-04-08 13:50:00|||||||||705
1712584500000|2024-04-08 13:55:00|10556|10554.5|10556.5|10555|10557|10555.5|10556|10554.5|5089
1712584800000|2024-04-08 14:00:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|2286
1712585100000|2024-04-08 14:05:00|10556|10554.5|10555|10553.5|10556|10554.5|10555|10553.5|1513
1712585400000|2024-04-08 14:10:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|3527
1712585700000|2024-04-08 14:15:00|10555|10553.5|10555|10553.5|10555.5|10554|10555|10553.5|1888
1712586000000|2024-04-08 14:20:00|10555.5|10554|10555.5|10554|10555.5|10554|10555|10553.5|2678
1712586300000|2024-04-08 14:25:00|10555|10553.5|10555|10553.5|10555.5|10554|10555|10553.5|1267
1712586600000|2024-04-08 14:30:00|10554.5|10553|10554.5|10553|10555|10553.5|10554|10552.5|3080
1712586900000|2024-04-08 14:35:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|4526
1712587200000|2024-04-08 14:40:00|||||||||1727
1712587500000|2024-04-08 14:45:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|4295
1712587800000|2024-04-08 14:50:00|10553.5|10552|10553.5|10552|10553.5|10552|10553.5|10552|3712
1712588100000|2024-04-08 14:55:00|10553|10551.5|10553|10551.5|10553.5|10552|10553|10551.5|1651
1712588400000|2024-04-08 15:00:00|10553.5|10552|10553.5|10552|10553.5|10552|10553|10551.5|1211
1712588700000|2024-04-08 15:05:00|10553|10551.5|10553|10551.5|10553|10551.5|10553|10551.5|4138
1712589000000|2024-04-08 15:10:00|10552.5|10551|10552.5|10551|10552.5|10551|10552.5|10551|8549
1712589300000|2024-04-08 15:15:00|10552|10550.5|10552.5|10551|10552.5|10551|10552|10550.5|2919
1712589600000|2024-04-08 15:20:00|10552|10550.5|10552.5|10551|10553|10551.5|10552|10550.5|3433
1712589900000|2024-04-08 15:25:00|10552|10550.5|10552.5|10551|10553|10551.5|10552|10550.5|2452
1712590200000|2024-04-08 15:30:00|10553|10551.5|10553|10551.5|10553|10551.5|10553|10551|1083
1712590500000|2024-04-08 15:35:00|||||||||543
1712590800000|2024-04-08 15:40:00|||||||||276
1712591100000|2024-04-08 15:45:00|||||||||675
1712591400000|2024-04-08 15:50:00|10552.5|10551|10552.5|10551|10552.5|10551|10552.5|10551|1397
1712591700000|2024-04-08 15:55:00|10553|10551.5|10552.5|10551|10553|10551.5|10552.5|10551|754
1712592000000|2024-04-08 16:00:00|||||||||232
1712592300000|2024-04-08 16:05:00|10552|10550.5|10552.5|10551|10552.5|10551|10551.5|10550|738
1712592600000|2024-04-08 16:10:00|10552|10550.5|10552.5|10551|10552.5|10551|10552|10550.5|549
1712592900000|2024-04-08 16:15:00|10552|10550.5|10552|10550.5|10552|10550.5|10552|10550.5|393
1712593200000|2024-04-08 16:20:00|||||||||315
1712593500000|2024-04-08 16:25:00|||||||||1283
1712593800000|2024-04-08 16:30:00|10551.5|10550|10551|10549.5|10551.5|10550|10551|10549.5|3708
1712594100000|2024-04-08 16:35:00|10551.5|10550|10551.5|10550|10551.5|10550|10551|10549.5|988
1712594400000|2024-04-08 16:40:00|10551|10549.5|10551|10549.5|10551|10549.5|10551|10549.5|218
1712594700000|2024-04-08 16:45:00|||||||||822
1712595000000|2024-04-08 16:50:00|10551.5|10550|10551.5|10550|10551.5|10550|10551|10549.5|423
1712595300000|2024-04-08 16:55:00|||||||||333
1712595600000|2024-04-08 17:00:00|||||||||751
1712595900000|2024-04-08 17:05:00|||||||||120
1712596200000|2024-04-08 17:10:00|10552|10550.5|10552|10550.5|10552|10550.5|10552|10550.5|855
1712596800000|2024-04-08 17:20:00|||||||||41
1712597400000|2024-04-08 17:30:00|||||||||27
1712597700000|2024-04-08 17:35:00|10552.5|10551|10552.5|10551|10552.5|10551|10552.5|10551|138
1712598000000|2024-04-08 17:40:00|10553|10551.5|10553|10551.5|10553|10551.5|10552.5|10551|649
1712598300000|2024-04-08 17:45:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550.5|2198
1712598600000|2024-04-08 17:50:00|||||||||48
1712598900000|2024-04-08 17:55:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550.5|312
1712599200000|2024-04-08 18:00:00|10552.5|10551|10552.5|10551|10552.5|10551|10552|10550.5|40
1712599800000|2024-04-08 18:10:00|10552|10550.5|10552|10550.5|10552|10550.5|10552|10550.5|298
1712600100000|2024-04-08 18:15:00|10552.5|10551|10552.5|10551|10552.5|10551|10552.5|10551|345
1712600400000|2024-04-08 18:20:00|||||||||8
1712600700000|2024-04-08 18:25:00|10553|10551.5|10553|10551.5|10553|10551.5|10553|10551.5|29
1712601000000|2024-04-08 18:30:00|10552.5|10551|10552.5|10551|10552.5|10551|10552.5|10551|61
1712601300000|2024-04-08 18:35:00|||||||||22
1712601900000|2024-04-08 18:45:00|10552|10550.5|10552|10550.5|10552|10550.5|10552|10550.5|127
1712602200000|2024-04-08 18:50:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550.5|125
1712602500000|2024-04-08 18:55:00|10551.5|10550|10551.5|10550|10551.5|10550|10551|10549.5|351
1712602800000|2024-04-08 19:00:00|10552|10550.5|10552|10550.5|10552|10550.5|10552|10550.5|3
1712603100000|2024-04-08 19:05:00|10551.5|10550|10551.5|10550|10552|10550.5|10551.5|10550|76
1712603400000|2024-04-08 19:10:00|10552|10550.5|10552|10550.5|10552|10550.5|10551.5|10550|24
1712603700000|2024-04-08 19:15:00|10551.5|10550|10552|10550.5|10552|10550.5|10551.5|10550|560
1712604000000|2024-04-08 19:20:00|10551.5|10550|10552|10550.5|10552|10550.5|10551.5|10550|111
1712604300000|2024-04-08 19:25:00|10551.5|10550|10551.5|10550|10551.5|10550|10551.5|10550|36
1712604600000|2024-04-08 19:30:00|10552|10550.5|10551.5|10550|10552|10550.5|10551.5|10550|175
1712605500000|2024-04-08 19:45:00|||||||||10
1712605800000|2024-04-08 19:50:00|||||||||154
1712606100000|2024-04-08 19:55:00|||||||||431
1712621700000|2024-04-09 00:15:00|10551|10549.5|10550.5|10549|10551|10549.5|10550.5|10549|992
1712622000000|2024-04-09 00:20:00|10550|10548.5|10550.5|10549|10550.5|10549|10550|10548.5|25
1712622300000|2024-04-09 00:25:00|||||||||144
1712622600000|2024-04-09 00:30:00|||||||||4
1712622900000|2024-04-09 00:35:00|10550|10548.5|10550.5|10549|10550.5|10549|10550|10548.5|21
1712623200000|2024-04-09 00:40:00|10550|10548.5|10550|10548.5|10550|10548.5|10550|10548.5|17
1712623500000|2024-04-09 00:45:00|||||||||14
1712623800000|2024-04-09 00:50:00|||||||||1
1712624100000|2024-04-09 00:55:00|||||||||1
1712624400000|2024-04-09 01:00:00|||||||||1
1712624700000|2024-04-09 01:05:00|||||||||7
1712625000000|2024-04-09 01:10:00|||||||||2
1712625600000|2024-04-09 01:20:00|||||||||1
1712625900000|2024-04-09 01:25:00|||||||||1
1712626200000|2024-04-09 01:30:00|||||||||1
1712626500000|2024-04-09 01:35:00|||||||||156
1712627100000|2024-04-09 01:45:00|10550.5|10549|10550.5|10549|10550.5|10549|10550.5|10548.5|159
1712627400000|2024-04-09 01:50:00|10551|10549.5|10551|10549.5|10551|10549.5|10551|10549.5|78
1712628000000|2024-04-09 02:00:00|10551.5|10550|10551|10549.5|10551.5|10550|10551|10549.5|401
1712628300000|2024-04-09 02:05:00|10551.5|10550|10552|10550.5|10552|10550.5|10551.5|10549.5|1068
1712628600000|2024-04-09 02:10:00|10552.5|10551|10552.5|10551|10552.5|10551|10552.5|10551|110
1712628900000|2024-04-09 02:15:00|10553|10551.5|10553|10551.5|10553|10551.5|10553|10551.5|67
1712629200000|2024-04-09 02:20:00|10553.5|10552|10553|10551.5|10553.5|10552|10553|10551.5|72
1712629500000|2024-04-09 02:25:00|||||||||1
1712629800000|2024-04-09 02:30:00|10552.5|10551|10552.5|10551|10552.5|10551|10552|10550.5|140
1712630100000|2024-04-09 02:35:00|||||||||16
1712630400000|2024-04-09 02:40:00|10552|10550.5|10552|10550.5|10552|10550.5|10552|10550.5|9
1712631000000|2024-04-09 02:50:00|||||||||1
1712631600000|2024-04-09 03:00:00|||||||||1
1712631900000|2024-04-09 03:05:00|10552.5|10551|10552.5|10551|10552.5|10551|10552.5|10551|46
1712632200000|2024-04-09 03:10:00|10552|10550.5|10552.5|10551|10552.5|10551|10552|10550.5|55
1712634000000|2024-04-09 03:40:00|||||||||15
1712634300000|2024-04-09 03:45:00|||||||||2
1712635500000|2024-04-09 04:05:00|||||||||2
1712636700000|2024-04-09 04:25:00|||||||||18
1712637000000|2024-04-09 04:30:00|||||||||16
1712637300000|2024-04-09 04:35:00|10552|10550.5|10552|10550.5|10552|10550.5|10552|10550.5|544
1712637600000|2024-04-09 04:40:00|||||||||30
1712638200000|2024-04-09 04:50:00||10550||10550.5||10550.5||10550|33
1712638500000|2024-04-09 04:55:00|||||||||1
1712638800000|2024-04-09 05:00:00|10551.5|10550|10551.5|10550|10551.5|10550|10551.5|10550|14
1712639100000|2024-04-09 05:05:00|10552|10550.5|10552|10550.5|10552|10550.5|10552|10550.5|34
1712639700000|2024-04-09 05:15:00|||||||||10
1712640000000|2024-04-09 05:20:00|||||||||10
1712640300000|2024-04-09 05:25:00|||||||||32
1712640600000|2024-04-09 05:30:00|||||||||1
1712640900000|2024-04-09 05:35:00|10552.5|10551|10552.5|10551|10552.5|10551|10552.5|10551|632
1712641200000|2024-04-09 05:40:00|||||||||35
1712641500000|2024-04-09 05:45:00|10553|10551.5|10553|10551.5|10553|10551.5|10553|10551.5|97
1712641800000|2024-04-09 05:50:00|10553.5|10552|10553.5|10552|10553.5|10552|10553|10551.5|226
1712642100000|2024-04-09 05:55:00|10553|10551.5|10552.5|10551|10553|10551.5|10552.5|10551|94
1712642400000|2024-04-09 06:00:00|10552|10550.5|10552|10550.5|10552|10550.5|10551.5|10550|824
1712642700000|2024-04-09 06:05:00|10551.5|10550|10552|10550.5|10552|10550.5|10551.5|10550|365
1712643000000|2024-04-09 06:10:00|10552.5|10551|10552.5|10551|10552.5|10551|10552|10550.5|542
1712643300000|2024-04-09 06:15:00|10552|10550.5|10552|10550.5|10552.5|10551|10552|10550.5|345
1712643600000|2024-04-09 06:20:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550.5|643
1712643900000|2024-04-09 06:25:00|10552.5|10551|10552.5|10551|10552.5|10551|10551.5|10550|899
1712644200000|2024-04-09 06:30:00|10553|10551.5|10553|10551.5|10553|10551.5|10552.5|10551|723
1712644500000|2024-04-09 06:35:00|10552.5|10551|10552|10550.5|10553|10551.5|10552|10550.5|2549
1712644800000|2024-04-09 06:40:00|||||||||854
1712645100000|2024-04-09 06:45:00|10551.5|10550|10552.5|10551|10552.5|10551|10551.5|10550|973
1712645400000|2024-04-09 06:50:00|||||||||101
1712645700000|2024-04-09 06:55:00|10552|10550.5|10552|10550.5|10552.5|10551|10551.5|10550|1486
1712646000000|2024-04-09 07:00:00|10551.5|10550|10551.5|10550|10552|10550.5|10551.5|10550|2197
1712646300000|2024-04-09 07:05:00|10551|10549.5|10550.5|10549|10551|10549.5|10550.5|10549|4408
1712646600000|2024-04-09 07:10:00|||||||||943
1712646900000|2024-04-09 07:15:00|10550|10548.5|10550.5|10549|10551|10549.5|10550|10548.5|3018
1712647200000|2024-04-09 07:20:00|10551|10549.5|10551|10549.5|10551|10549.5|10551|10549.5|2917
1712647500000|2024-04-09 07:25:00|10551.5|10550|10551|10549.5|10551.5|10550|10551|10549.5|2948
1712647800000|2024-04-09 07:30:00|10550.5|10549|10550.5|10549|10551|10549.5|10550.5|10549|1148
1712648100000|2024-04-09 07:35:00|10551|10549.5|10551|10549.5|10551.5|10550|10551|10549|2253
1712648400000|2024-04-09 07:40:00|10551.5|10550|10552|10550.5|10552|10550.5|10551.5|10550|1366
1712648700000|2024-04-09 07:45:00|10552.5|10551|10552.5|10551|10552.5|10551|10552|10550.5|7087
1712649000000|2024-04-09 07:50:00|10553|10551.5|10553|10551.5|10553.5|10552|10553|10551.5|1409
1712649300000|2024-04-09 07:55:00|10553.5|10552|10553|10551.5|10553.5|10552|10553|10551.5|3712
1712649600000|2024-04-09 08:00:00|10553.5|10552|10553.5|10552|10553.5|10552|10553|10551.5|3901
1712649900000|2024-04-09 08:05:00|10553|10551.5|10553|10551.5|10553|10551.5|10552.5|10551|2005
1712650200000|2024-04-09 08:10:00|10552.5|10551|10552.5|10551|10553|10551.5|10552.5|10551|2574
1712650500000|2024-04-09 08:15:00|10553|10551.5|10553|10551.5|10553|10551.5|10553|10551.5|3763
1712650800000|2024-04-09 08:20:00|10553.5|10551|10552.5|10551|10553.5|10551|10552.5|10551|4097
1712651100000|2024-04-09 08:25:00|10553|10551.5|10552.5|10551|10553|10551.5|10552.5|10551|4933
1712651400000|2024-04-09 08:30:00|10553|10551.5|10553|10551.5|10553|10551.5|10552.5|10551|920
1712651700000|2024-04-09 08:35:00|10553.5|10552|10553.5|10552|10553.5|10552|10553.5|10552|1162
1712652000000|2024-04-09 08:40:00|10553|10551.5|10553|10551.5|10553.5|10552|10553|10551.5|3475
1712652300000|2024-04-09 08:45:00|10553.5|10552|10553.5|10552|10553.5|10552|10553|10551.5|2010
1712652600000|2024-04-09 08:50:00|||||||||540
1712652900000|2024-04-09 08:55:00|10553|10551.5|10553|10551.5|10553|10551.5|10553|10551.5|785
1712653200000|2024-04-09 09:00:00|10552.5|10551|10552|10550.5|10553|10551.5|10552|10550.5|1228
1712653500000|2024-04-09 09:05:00|10552.5|10551|10552.5|10551|10552.5|10551|10552.5|10551|287
1712653800000|2024-04-09 09:10:00|10553|10551.5|10553.5|10552|10553.5|10552|10553|10551.5|2613
1712654100000|2024-04-09 09:15:00|10554|10552.5|10554|10552.5|10554|10552.5|10553.5|10552|990
1712654400000|2024-04-09 09:20:00|||||||||967
1712654700000|2024-04-09 09:25:00|10554.5|10553|10554|10552.5|10554.5|10553|10554|10552.5|1981
1712655000000|2024-04-09 09:30:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|1917
1712655300000|2024-04-09 09:35:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|2006
1712655600000|2024-04-09 09:40:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|1836
1712655900000|2024-04-09 09:45:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10553|1179
1712656200000|2024-04-09 09:50:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|3029
1712656500000|2024-04-09 09:55:00|||||||||1314
1712656800000|2024-04-09 10:00:00|10555|10553.5|10554|10552.5|10555|10553.5|10554|10552.5|3432
1712657100000|2024-04-09 10:05:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10553|1588
1712657400000|2024-04-09 10:10:00|10555|10553.5|10555|10553.5|10555|10553.5|10554.5|10553|793
1712657700000|2024-04-09 10:15:00|||||||||524
1712658000000|2024-04-09 10:20:00|||||||||557
1712658300000|2024-04-09 10:25:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10553|452
1712658600000|2024-04-09 10:30:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|5367
1712658900000|2024-04-09 10:35:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|1582
1712659200000|2024-04-09 10:40:00|10555|10553.5|10555|10553.5|10555.5|10554|10555|10553.5|1408
1712659500000|2024-04-09 10:45:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|5733
1712659800000|2024-04-09 10:50:00|||||||||4369
1712660100000|2024-04-09 10:55:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|3302
1712660400000|2024-04-09 11:00:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553.5|884
1712660700000|2024-04-09 11:05:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|2086
1712661000000|2024-04-09 11:10:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10553|165
1712661300000|2024-04-09 11:15:00|||||||||719
1712661600000|2024-04-09 11:20:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|1491
1712661900000|2024-04-09 11:25:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|3650
1712662200000|2024-04-09 11:30:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|844
1712662500000|2024-04-09 11:35:00|10554.5|10553|10554|10552.5|10554.5|10553|10554|10552.5|3008
1712662800000|2024-04-09 11:40:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|933
1712663100000|2024-04-09 11:45:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10553|1088
1712663400000|2024-04-09 11:50:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553.5|160
1712663700000|2024-04-09 11:55:00|||||||||204
1712664000000|2024-04-09 12:00:00|10555.5|10554|10555.5|10554|10555.5|10554|10555|10553.5|1209
1712664300000|2024-04-09 12:05:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|2946
1712664600000|2024-04-09 12:10:00|10555|10553.5|10555.5|10554|10555.5|10554|10555|10553.5|2405
1712664900000|2024-04-09 12:15:00|10555|10553.5|10556|10554.5|10556|10554.5|10555|10553.5|904
1712665200000|2024-04-09 12:20:00|10555.5|10554|10555.5|10554|10555.5|10554|10555|10553.5|2889
1712665500000|2024-04-09 12:25:00|10555|10553.5|10555|10553.5|10555|10553.5|10554.5|10553|2963
1712665800000|2024-04-09 12:30:00|10554.5|10553|10555|10553.5|10555|10553.5|10554.5|10553|1229
1712666100000|2024-04-09 12:35:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|1748
1712666400000|2024-04-09 12:40:00|10555.5|10554|10555.5|10554|10555.5|10554|10555|10553.5|709
1712666700000|2024-04-09 12:45:00|10555|10553.5|10555|10553.5|10555.5|10554|10554.5|10553|1428
1712667000000|2024-04-09 12:50:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|6207
1712667300000|2024-04-09 12:55:00|10555.5|10554|10556|10554.5|10556|10554.5|10555.5|10554|3702
1712667600000|2024-04-09 13:00:00|10555.5|10554|10554.5|10553|10555.5|10554|10554.5|10553|1681
1712667900000|2024-04-09 13:05:00|10555|10553.5|10555|10553|10555|10553.5|10554.5|10553|2915
1712668200000|2024-04-09 13:10:00|10554.5|10552.5|10554.5|10553|10554.5|10553|10554|10552.5|2271
1712668500000|2024-04-09 13:15:00|10555|10553.5|10554.5|10553|10555|10553.5|10554|10552.5|5855
1712668800000|2024-04-09 13:20:00|10555|10553.5|10556|10554.5|10556|10554.5|10555|10553.5|2190
1712669100000|2024-04-09 13:25:00|10555.5|10554|10556|10554.5|10556|10554.5|10555.5|10554|3217
1712669400000|2024-04-09 13:30:00|10556.5|10555|10556.5|10555|10556.5|10555|10556|10554.5|3859
1712669700000|2024-04-09 13:35:00|10556|10554.5|10556.5|10555|10556.5|10555|10556|10554.5|8273
1712670000000|2024-04-09 13:40:00|10556|10554.5|10557|10555.5|10557|10555.5|10556|10554.5|2734
1712670300000|2024-04-09 13:45:00|10557.5|10556|10558|10556.5|10558|10556.5|10557.5|10556|1940
1712670600000|2024-04-09 13:50:00|10557.5|10556|10557.5|10556|10558|10556.5|10557.5|10556|1545
1712670900000|2024-04-09 13:55:00|10557|10555.5|10557|10555.5|10557|10555.5|10557|10555.5|915
1712671200000|2024-04-09 14:00:00|10557.5|10556|10557|10555.5|10557.5|10556|10557|10555.5|6621
1712671500000|2024-04-09 14:05:00|10556.5|10555|10556.5|10555|10556.5|10555|10556.5|10555|605
1712671800000|2024-04-09 14:10:00|10557|10555.5|10557.5|10556|10557.5|10556|10557|10555.5|2581
1712672100000|2024-04-09 14:15:00|||||||||3468
1712672400000|2024-04-09 14:20:00|10558|10556.5|10558|10556.5|10558.5|10557|10558|10556.5|1177
1712672700000|2024-04-09 14:25:00|10558.5|10557|10558.5|10557|10558.5|10557|10558.5|10557|1898
1712673000000|2024-04-09 14:30:00|10559|10557.5|10560|10558.5|10560|10558.5|10559|10557.5|4767
1712673300000|2024-04-09 14:35:00|10559.5|10558|10560|10558.5|10560|10558.5|10559.5|10558|1226
1712673600000|2024-04-09 14:40:00|10559.5|10558|10561|10559.5|10561|10559.5|10559.5|10558|5409
1712673900000|2024-04-09 14:45:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|2609
1712674200000|2024-04-09 14:50:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|2329
1712674500000|2024-04-09 14:55:00|10560|10558.5|10560|10558.5|10560.5|10559|10560|10558.5|2796
1712674800000|2024-04-09 15:00:00|10560.5|10559|10560|10558.5|10560.5|10559|10560|10558.5|966
1712675100000|2024-04-09 15:05:00|||||||||1959
1712675400000|2024-04-09 15:10:00|10560.5|10559|10560|10558.5|10560.5|10559|10560|10558.5|1296
1712675700000|2024-04-09 15:15:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|4591
1712676000000|2024-04-09 15:20:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|2154
1712676300000|2024-04-09 15:25:00|10559.5|10558|10559.5|10558|10560|10558.5|10559.5|10558|4468
1712676600000|2024-04-09 15:30:00|10560|10558.5|10560|10558.5|10560|10558.5|10559.5|10558|3311
1712676900000|2024-04-09 15:35:00|||||||||560
1712677200000|2024-04-09 15:40:00|10559.5|10558|10560|10558.5|10560|10558.5|10559.5|10558|2159
1712677500000|2024-04-09 15:45:00|||||||||459
1712677800000|2024-04-09 15:50:00|10559.5|10558|10559.5|10558|10560|10558.5|10559.5|10558|1115
1712678100000|2024-04-09 15:55:00|||||||||1875
1712678400000|2024-04-09 16:00:00|||||||||488
1712678700000|2024-04-09 16:05:00|||||||||422
1712679000000|2024-04-09 16:10:00|||||||||1374
1712679300000|2024-04-09 16:15:00|||||||||742
1712679600000|2024-04-09 16:20:00|10559|10557.5|10559|10557.5|10559.5|10558|10559|10557.5|1815
1712679900000|2024-04-09 16:25:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|876
1712680200000|2024-04-09 16:30:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|654
1712680500000|2024-04-09 16:35:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|245
1712680800000|2024-04-09 16:40:00|||||||||20
1712681100000|2024-04-09 16:45:00|||||||||65
1712681400000|2024-04-09 16:50:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|377
1712681700000|2024-04-09 16:55:00|10561|10559.5|10560.5|10559|10561|10559.5|10560.5|10559|1205
1712682000000|2024-04-09 17:00:00|10560|10558.5|10560|10558.5|10560.5|10559|10559.5|10558|1201
1712682300000|2024-04-09 17:05:00|||||||||50
1712682600000|2024-04-09 17:10:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|421
1712682900000|2024-04-09 17:15:00|10559.5|10558|10560|10558.5|10560|10558.5|10559.5|10558|600
1712683200000|2024-04-09 17:20:00|||||||||21
1712683500000|2024-04-09 17:25:00|10559.5|10558|10559.5|10558|10560|10558.5|10559.5|10558|484
1712683800000|2024-04-09 17:30:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|383
1712684100000|2024-04-09 17:35:00|10559.5|10558|10560|10558.5|10560|10558.5|10559.5|10558|1050
1712684400000|2024-04-09 17:40:00|||||||||738
1712684700000|2024-04-09 17:45:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|557
1712685000000|2024-04-09 17:50:00|10560|10558.5|10560|10558.5|10560.5|10558.5|10560|10558.5|512
1712685300000|2024-04-09 17:55:00|||||||||1
1712686500000|2024-04-09 18:15:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|56
1712687100000|2024-04-09 18:25:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|279
1712687400000|2024-04-09 18:30:00|||||||||2
1712687700000|2024-04-09 18:35:00|||||||||6
1712688000000|2024-04-09 18:40:00|||||||||14
1712688300000|2024-04-09 18:45:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|826
1712688600000|2024-04-09 18:50:00|10559|10557.5|10559|10557.5|10559.5|10557.5|10559|10557.5|77
1712688900000|2024-04-09 18:55:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|205
1712689200000|2024-04-09 19:00:00|10559.5||10559||10559.5||10559||46
1712689500000|2024-04-09 19:05:00|||||||||1
1712689800000|2024-04-09 19:10:00|||||||||19
1712690100000|2024-04-09 19:15:00|10559.5|10558|10559|10557.5|10559.5|10558|10558.5|10557|611
1712690400000|2024-04-09 19:20:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|244
1712690700000|2024-04-09 19:25:00|||||||||2
1712691000000|2024-04-09 19:30:00|||||||||239
1712691300000|2024-04-09 19:35:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|115
1712691600000|2024-04-09 19:40:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|89
1712691900000|2024-04-09 19:45:00|10559|10557.5|10559|10557.5|10559.5|10558|10559|10557.5|219
1712692200000|2024-04-09 19:50:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10557.5|123
1712692500000|2024-04-09 19:55:00||10557.5||10558||10558||10557.5|65
1712708100000|2024-04-10 00:15:00|10560|10557.5|10559.5|10558|10560|10558.5|10559|10557.5|85
1712708400000|2024-04-10 00:20:00|||||||||52
1712708700000|2024-04-10 00:25:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|5
1712709000000|2024-04-10 00:30:00|10559.5|10558|10559.5|10558|10559.5|10558.5|10559.5|10558|41
1712710500000|2024-04-10 00:55:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|58
1712710800000|2024-04-10 01:00:00|10560||10559.5||10560||10559.5||32
1712711100000|2024-04-10 01:05:00|||||||||59
1712713500000|2024-04-10 01:45:00|||||||||1
1712714100000|2024-04-10 01:55:00|||||||||2
1712714400000|2024-04-10 02:00:00|||||||||29
1712715300000|2024-04-10 02:15:00|||||||||101
1712715600000|2024-04-10 02:20:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|5
1712716500000|2024-04-10 02:35:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|10
1712718600000|2024-04-10 03:10:00|||||||||1
1712719800000|2024-04-10 03:30:00|||||||||273
1712720400000|2024-04-10 03:40:00|||||||||9
1712720700000|2024-04-10 03:45:00|||||||||24
1712721000000|2024-04-10 03:50:00|||||||||24
1712721300000|2024-04-10 03:55:00|||||||||23
1712721600000|2024-04-10 04:00:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|190
1712721900000|2024-04-10 04:05:00||10558||10558.5||10558.5||10558|66
1712722200000|2024-04-10 04:10:00|||||||||27
1712722500000|2024-04-10 04:15:00|||||||||25
1712722800000|2024-04-10 04:20:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|359
1712723100000|2024-04-10 04:25:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|72
1712723400000|2024-04-10 04:30:00|||||||||64
1712723700000|2024-04-10 04:35:00|||||||||36
1712727000000|2024-04-10 05:30:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|1051
1712728200000|2024-04-10 05:50:00|10558.5|10557|10558.5|10557|10558.5|10557|10558.5|10557|418
1712728500000|2024-04-10 05:55:00|||||||||119
1712728800000|2024-04-10 06:00:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|899
1712729100000|2024-04-10 06:05:00|10560|10558.5|10560|10558.5|10560|10558.5|10559.5|10558|570
1712729400000|2024-04-10 06:10:00|10560.5|10559|10560|10558.5|10560.5|10559|10560|10558.5|1150
1712729700000|2024-04-10 06:15:00|||||||||151
1712730000000|2024-04-10 06:20:00|||||||||108
1712730300000|2024-04-10 06:25:00|||||||||87
1712730600000|2024-04-10 06:30:00|||||||||807
1712730900000|2024-04-10 06:35:00|||||||||28
1712731200000|2024-04-10 06:40:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|1230
1712731500000|2024-04-10 06:45:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|1530
1712731800000|2024-04-10 06:50:00|10559|10557.5|10559|10557.5|10559.5|10558|10559|10557.5|823
1712732100000|2024-04-10 06:55:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|1717
1712732400000|2024-04-10 07:00:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|916
1712732700000|2024-04-10 07:05:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|361
1712733000000|2024-04-10 07:10:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|1239
1712733300000|2024-04-10 07:15:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|2021
1712733600000|2024-04-10 07:20:00|10560.5|10559|10560|10558.5|10560.5|10559|10560|10558.5|1050
1712733900000|2024-04-10 07:25:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|1317
1712734200000|2024-04-10 07:30:00|10560|10558.5|10561|10559.5|10561|10559.5|10560|10558.5|3116
1712734500000|2024-04-10 07:35:00|10561.5|10560|10561.5|10560|10561.5|10560|10561|10559.5|8161
1712734800000|2024-04-10 07:40:00|||||||||690
1712735100000|2024-04-10 07:45:00|10561|10559.5|10560.5|10559|10561.5|10560|10560.5|10559|1892
1712735400000|2024-04-10 07:50:00|10561|10559.5|10561|10559.5|10561|10559.5|10560.5|10559|3064
1712735700000|2024-04-10 07:55:00|10560.5|10559|10560.5|10559|10561|10559.5|10560.5|10559|1828
1712736000000|2024-04-10 08:00:00|10561|10559.5|10561|10559.5|10561|10559.5|10560.5|10559|3558
1712736300000|2024-04-10 08:05:00|||||||||1158
1712736600000|2024-04-10 08:10:00|||||||||619
1712736900000|2024-04-10 08:15:00|||||||||4884
1712737200000|2024-04-10 08:20:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10560|4309
1712737500000|2024-04-10 08:25:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|2430
1712737800000|2024-04-10 08:30:00|||||||||1006
1712738100000|2024-04-10 08:35:00|10562|10560.5|10562|10560.5|10562|10560.5|10562|10560.5|1171
1712738400000|2024-04-10 08:40:00|10562.5|10561|10562.5|10561|10562.5|10561|10562.5|10561|4063
1712738700000|2024-04-10 08:45:00|||||||||403
1712739000000|2024-04-10 08:50:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|1710
1712739300000|2024-04-10 08:55:00|||||||||1982
1712739600000|2024-04-10 09:00:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|4684
1712739900000|2024-04-10 09:05:00|10562|10560.5|10562|10560.5|10562|10560.5|10562|10560.5|244
1712740200000|2024-04-10 09:10:00|||||||||2599
1712740500000|2024-04-10 09:15:00|10561.5|10560|10561.5|10560|10562|10560.5|10561.5|10560|1190
1712740800000|2024-04-10 09:20:00|10562|10560.5|10562|10560.5|10562|10560.5|10562|10560.5|1135
1712741100000|2024-04-10 09:25:00|10561.5|10560|10562|10560.5|10562|10560.5|10561.5|10560|4268
1712741400000|2024-04-10 09:30:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10560|1304
1712741700000|2024-04-10 09:35:00|10561|10559.5|10561.5|10559.5|10561.5|10560|10561|10559.5|1870
1712742000000|2024-04-10 09:40:00|10561|10560|10561.5|10560|10561.5|10560|10561|10559.5|736
1712742300000|2024-04-10 09:45:00|||||||||121
1712742600000|2024-04-10 09:50:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|160
1712742900000|2024-04-10 09:55:00|10561.5|10560|10561.5|10560|10562|10560.5|10561|10559.5|1449
1712743200000|2024-04-10 10:00:00|||||||||769
1712743500000|2024-04-10 10:05:00|||||||||64
1712743800000|2024-04-10 10:10:00|||||||||10311
1712744100000|2024-04-10 10:15:00|||||||||140
1712744400000|2024-04-10 10:20:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|869
1712744700000|2024-04-10 10:25:00|||||||||705
1712745000000|2024-04-10 10:30:00|||||||||1514
1712745300000|2024-04-10 10:35:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|89
1712745600000|2024-04-10 10:40:00|||||||||1580
1712745900000|2024-04-10 10:45:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10560|1852
1712746200000|2024-04-10 10:50:00|||||||||87
1712746500000|2024-04-10 10:55:00|||||||||20
1712746800000|2024-04-10 11:00:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|318
1712747100000|2024-04-10 11:05:00|10562|10560.5|10562|10560.5|10562|10560.5|10561.5|10560|948
1712747400000|2024-04-10 11:10:00|10562.5|10561|10562|10560.5|10562.5|10561|10562|10560.5|1936
1712747700000|2024-04-10 11:15:00|||||||||218
1712748000000|2024-04-10 11:20:00|10562.5|10561|10562.5|10561|10562.5|10561|10562|10560.5|3171
1712748300000|2024-04-10 11:25:00|10563|10561.5|10563|10561.5|10563|10561.5|10563|10561.5|2115
1712748600000|2024-04-10 11:30:00|10563.5|10562|10563.5|10562|10563.5|10562|10563|10561.5|3791
1712748900000|2024-04-10 11:35:00|||||||||960
1712749200000|2024-04-10 11:40:00|10563|10561.5|10563.5|10562|10563.5|10562|10563|10561.5|2210
1712749500000|2024-04-10 11:45:00|10564|10562.5|10564|10562.5|10564.5|10563|10564|10562.5|956
1712749800000|2024-04-10 11:50:00|10564.5|10563|10564.5|10563|10564.5|10563|10564.5|10563|1166
1712750100000|2024-04-10 11:55:00|||||||||484
1712750400000|2024-04-10 12:00:00|10564|10562.5|10564|10562.5|10564|10562.5|10563.5|10562|4375
1712750700000|2024-04-10 12:05:00|||||||||1774
1712751000000|2024-04-10 12:10:00|10564.5|10563|10565|10563.5|10565|10563.5|10564.5|10563|4031
1712751300000|2024-04-10 12:15:00|||||||||1449
1712751600000|2024-04-10 12:20:00|10564.5|10563|10564.5|10563|10565|10563.5|10564.5|10563|4253
1712751900000|2024-04-10 12:25:00|10564|10562.5|10564.5|10562|10565.5|10564|10564|10562|4993
1712752200000|2024-04-10 12:30:00|10563.5|10559|10551|10549.5|10563.5|10559|10550.5|10548.5|33491
1712752500000|2024-04-10 12:35:00|10551.5|10550|10548|10546.5|10551.5|10550|10547.5|10546|15073
1712752800000|2024-04-10 12:40:00|10547.5|10546|10545|10543.5|10548.5|10547|10544.5|10543|18461
1712753100000|2024-04-10 12:45:00|10544.5|10543|10547|10545.5|10547.5|10545.5|10544|10542.5|14599
1712753400000|2024-04-10 12:50:00|10547.5|10546|10547|10545.5|10549|10547.5|10547|10545.5|11002
1712753700000|2024-04-10 12:55:00|10546.5|10545|10546|10544.5|10547|10545.5|10545.5|10544|8781
1712754000000|2024-04-10 13:00:00|10546.5|10545|10543.5|10542|10546.5|10545|10543|10541.5|17868
1712754300000|2024-04-10 13:05:00|10544|10542.5|10543|10541.5|10544.5|10543|10542.5|10541|9186
1712754600000|2024-04-10 13:10:00|10543.5|10542|10544|10542.5|10545|10543.5|10543.5|10542|7354
1712754900000|2024-04-10 13:15:00|10544.5|10543|10545.5|10544|10546|10544.5|10544.5|10543|6844
1712755200000|2024-04-10 13:20:00|10545|10543.5|10547|10545.5|10547|10545.5|10545|10543.5|6862
1712755500000|2024-04-10 13:25:00|10546.5|10545|10547|10545.5|10547.5|10546|10546.5|10545|4450
1712755800000|2024-04-10 13:30:00|10547.5|10546|10548.5|10547|10549.5|10548|10547|10545.5|8508
1712756100000|2024-04-10 13:35:00|10548|10546.5|10547.5|10546|10548|10546.5|10547|10545.5|4462
1712756400000|2024-04-10 13:40:00|10547|10545.5|10547.5|10546|10548|10546.5|10547|10545.5|3493
1712756700000|2024-04-10 13:45:00|10547|10545.5|10546|10544.5|10547.5|10546|10545.5|10544|5406
1712757000000|2024-04-10 13:50:00|10545.5|10544|10546.5|10545|10547|10545.5|10545.5|10544|8194
1712757300000|2024-04-10 13:55:00|10547|10545.5|10546.5|10545|10547.5|10546|10546.5|10545|4325
1712757600000|2024-04-10 14:00:00|10547|10545.5|10546|10544.5|10547|10545.5|10545.5|10544|3934
1712757900000|2024-04-10 14:05:00|10545.5|10544|10545.5|10544|10546|10544.5|10545|10543.5|4926
1712758200000|2024-04-10 14:10:00|10545|10543.5|10544|10542.5|10545.5|10544|10544|10542.5|10198
1712758500000|2024-04-10 14:15:00|10544.5|10543|10544.5|10543|10544.5|10543|10544|10542.5|3296
1712758800000|2024-04-10 14:20:00|10544|10542.5|10545|10543.5|10545|10543.5|10544|10542.5|5114
1712759100000|2024-04-10 14:25:00|10545.5|10544|10544.5|10543|10545.5|10544|10544|10542.5|2339
1712759400000|2024-04-10 14:30:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|2064
1712759700000|2024-04-10 14:35:00|10545|10543.5|10544.5|10543|10545|10543.5|10544.5|10543|786
1712760000000|2024-04-10 14:40:00|10545|10543.5|10545|10543.5|10546|10544.5|10545|10543.5|2844
1712760300000|2024-04-10 14:45:00|10544.5|10543|10544|10542.5|10544.5|10543|10544|10542.5|3767
1712760600000|2024-04-10 14:50:00|10544.5|10543|10544|10542.5|10544.5|10543|10543.5|10542|6037
1712760900000|2024-04-10 14:55:00|10544.5|10543|10543|10541.5|10544.5|10543|10543|10541.5|3924
1712761200000|2024-04-10 15:00:00|10543.5|10542|10544.5|10543|10544.5|10543|10543|10541.5|3913
1712761500000|2024-04-10 15:05:00|10545|10543.5|10544.5|10543|10545|10543.5|10544|10542.5|3622
1712761800000|2024-04-10 15:10:00|10544|10542.5|10545|10543.5|10545.5|10544|10544|10542.5|3504
1712762100000|2024-04-10 15:15:00|10545.5|10544|10545.5|10544|10546.5|10545|10545|10543.5|4402
1712762400000|2024-04-10 15:20:00|10546|10544.5|10545.5|10544|10546|10544.5|10545|10543.5|1465
1712762700000|2024-04-10 15:25:00|10545|10543.5|10545.5|10544|10545.5|10544|10545|10543.5|871
1712763000000|2024-04-10 15:30:00|10546|10544.5|10546|10544.5|10546|10544.5|10546|10544|4130
1712763300000|2024-04-10 15:35:00|10545.5|10544|10546|10544.5|10546|10544.5|10545.5|10544|3060
1712763600000|2024-04-10 15:40:00|10545.5|10544|10545.5|10544|10545.5|10544.5|10545.5|10544|912
1712763900000|2024-04-10 15:45:00|10546|10544.5|10544.5|10543|10546|10544.5|10544.5|10543|5859
1712764200000|2024-04-10 15:50:00|10545|10543.5|10544.5|10543|10545|10543.5|10544.5|10543|2442
1712764500000|2024-04-10 15:55:00|10544|10542.5|10544.5|10542.5|10544.5|10543|10544|10542.5|2618
1712764800000|2024-04-10 16:00:00|10544|10543|10544.5|10543|10544.5|10543|10544|10542.5|3156
1712765100000|2024-04-10 16:05:00|10544|10542.5|10544|10542.5|10544.5|10543|10544|10542.5|1411
1712765400000|2024-04-10 16:10:00|10544.5|10543|10544.5|10543|10544.5|10543|10544|10542.5|1811
1712765700000|2024-04-10 16:15:00|10544|10542.5|10544|10542.5|10544.5|10543|10544|10542.5|1088
1712766000000|2024-04-10 16:20:00|10543.5|10542|10544|10542.5|10544|10542.5|10543.5|10542|82
1712766300000|2024-04-10 16:25:00|10543.5|10542|10544|10542.5|10544.5|10543|10543.5|10542|1236
1712766600000|2024-04-10 16:30:00|10544.5|10543|10543.5|10542|10544.5|10543|10543.5|10542|596
1712766900000|2024-04-10 16:35:00|10543|10541.5|10543.5|10541.5|10543.5|10542|10543|10541.5|364
1712767200000|2024-04-10 16:40:00|10543|10542|10542|10540.5|10543.5|10542|10542|10540.5|1750
1712767500000|2024-04-10 16:45:00|10542.5|10541|10542|10540.5|10542.5|10541|10542|10540.5|2526
1712767800000|2024-04-10 16:50:00|10542.5|10541|10542.5|10541|10542.5|10541|10541.5|10540|1325
1712768100000|2024-04-10 16:55:00|10542|10540.5|10542.5|10541|10542.5|10541|10542|10540.5|452
1712768400000|2024-04-10 17:00:00|10542|10540.5|10541|10539.5|10542|10540.5|10541|10539.5|2495
1712768700000|2024-04-10 17:05:00|10541.5|10540|10540.5|10539|10541.5|10540|10540.5|10539|1543
1712769000000|2024-04-10 17:10:00|10540|10538.5|10539.5|10538|10541|10539|10539.5|10538|1325
1712769300000|2024-04-10 17:15:00|10540|10538.5|10540|10538.5|10540.5|10539|10540|10538.5|1733
1712769600000|2024-04-10 17:20:00|10539.5|10538|10540.5|10539|10540.5|10539|10539.5|10538|678
1712769900000|2024-04-10 17:25:00|10541|10539.5|10540.5|10539|10541|10539.5|10540|10538.5|202
1712770200000|2024-04-10 17:30:00|10540|10538.5|10544.5|10543|10544.5|10543|10540|10538.5|3501
1712770500000|2024-04-10 17:35:00|10544|10542.5|10542.5|10540.5|10544.5|10543|10542|10540.5|3813
1712770800000|2024-04-10 17:40:00|10542|10540|10541.5|10540|10542.5|10540.5|10541|10539.5|822
1712771100000|2024-04-10 17:45:00|10541|10539.5|10541|10539.5|10541.5|10540|10541|10539.5|518
1712771400000|2024-04-10 17:50:00|10541.5|10540|10542|10540.5|10542.5|10541|10541|10539.5|560
1712771700000|2024-04-10 17:55:00|10542.5|10541|10542.5|10541|10543|10541.5|10542.5|10540.5|579
1712772000000|2024-04-10 18:00:00|10543|10541.5|10543|10541.5|10543.5|10542|10542|10540.5|3245
1712772300000|2024-04-10 18:05:00|10542.5|10541|10542.5|10541|10543|10541.5|10542.5|10541|729
1712772600000|2024-04-10 18:10:00|10542|10540.5|10542|10540.5|10542.5|10540.5|10541.5|10540|1602
1712772900000|2024-04-10 18:15:00|10541.5|10540|10542|10540.5|10542|10540.5|10541|10539.5|1063
1712773200000|2024-04-10 18:20:00|10542.5|10541|10541|10539.5|10542.5|10541|10541|10539|1218
1712773500000|2024-04-10 18:25:00|10541.5|10540|10540.5|10539|10541.5|10540|10540.5|10539|171
1712773800000|2024-04-10 18:30:00|||||||||11
1712774100000|2024-04-10 18:35:00|10541|10539.5|10541|10539.5|10541.5|10540|10541|10539.5|195
1712774400000|2024-04-10 18:40:00|10541.5|10540|10541.5|10540|10542|10540.5|10541.5|10540|830
1712774700000|2024-04-10 18:45:00|10542|10540.5|10542|10540.5|10542|10540.5|10541.5|10540|271
1712775000000|2024-04-10 18:50:00|10541.5|10540|10542|10540.5|10542|10540.5|10541.5|10540|199
1712775300000|2024-04-10 18:55:00|10541.5|10540|10541.5|10540|10541.5|10540|10541|10539.5|853
1712775600000|2024-04-10 19:00:00|10542|10540.5|10543|10541.5|10543|10541.5|10542|10540.5|1631
1712775900000|2024-04-10 19:05:00|10542.5|10541|10542.5|10541|10542.5|10541|10542.5|10541|231
1712776200000|2024-04-10 19:10:00|10543|10541.5|10542.5|10541|10543|10541.5|10542.5|10541|86
1712776500000|2024-04-10 19:15:00|||||||||384
1712776800000|2024-04-10 19:20:00|10543|10541.5|10542.5|10541|10543|10541.5|10542.5|10541|451
1712777100000|2024-04-10 19:25:00|10543|10541.5|10543|10541.5|10543|10541.5|10543|10541.5|275
1712777400000|2024-04-10 19:30:00|10543.5|10542|10544|10542.5|10544.5|10543|10543.5|10541.5|1210
1712777700000|2024-04-10 19:35:00|10544.5|10543|10544.5|10543|10544.5|10543|10544|10542.5|439
1712778000000|2024-04-10 19:40:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|346
1712778300000|2024-04-10 19:45:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|719
1712778600000|2024-04-10 19:50:00|10545|10543.5|10544.5|10543|10545|10543.5|10544.5|10543|1015
1712778900000|2024-04-10 19:55:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|471
1712794500000|2024-04-11 00:15:00|10545|10543.5|10545.5|10544|10546|10544.5|10545|10543.5|1165
1712794800000|2024-04-11 00:20:00|10545|10543.5|10545|10543.5|10545|10543.5|10545|10543.5|170
1712795100000|2024-04-11 00:25:00|10544.5|10543|10544.5|10543|10545|10543.5|10544.5|10543|556
1712795400000|2024-04-11 00:30:00|10544|10542.5|10544|10542.5|10544|10543|10543.5|10542|626
1712795700000|2024-04-11 00:35:00|10543.5|10542|10542.5|10541|10544|10542.5|10542.5|10541|1207
1712796000000|2024-04-11 00:40:00|10542|10540.5|10542|10540.5|10542.5|10540.5|10542|10540|82
1712796300000|2024-04-11 00:45:00||10540||10540.5||10540.5||10540|1
1712796600000|2024-04-11 00:50:00|10541.5|10540|10542|10540.5|10542|10540.5|10541.5|10540|91
1712796900000|2024-04-11 00:55:00|10542.5|10541|10542|10540.5|10542.5|10541|10542|10540.5|100
1712797200000|2024-04-11 01:00:00|10542.5|10541|10543|10541.5|10543|10541.5|10542.5|10540.5|7
1712797500000|2024-04-11 01:05:00|10542.5|10541|10543|10541.5|10543|10541.5|10542.5|10541|1
1712797800000|2024-04-11 01:10:00|||||||||1
1712798100000|2024-04-11 01:15:00|10543.5|10542|10543.5|10542|10543.5|10542|10543.5|10542|20
1712798700000|2024-04-11 01:25:00|10544|10542.5|10543.5|10542|10544|10542.5|10543.5|10542|31
1712799000000|2024-04-11 01:30:00|10544|10542.5|10543.5|10542|10544|10542.5|10543.5|10542|388
1712799300000|2024-04-11 01:35:00|||||||||60
1712799600000|2024-04-11 01:40:00|||||||||100
1712800200000|2024-04-11 01:50:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|237
1712800500000|2024-04-11 01:55:00|10545|10543.5|10545|10543.5|10545|10543.5|10545|10543|660
1712800800000|2024-04-11 02:00:00|||||||||1
1712801100000|2024-04-11 02:05:00|||||||||55
1712801400000|2024-04-11 02:10:00|||||||||9
1712801700000|2024-04-11 02:15:00|10545.5|10544|10545.5|10544|10545.5|10544|10545.5|10544|501
1712802300000|2024-04-11 02:25:00|10545|10543.5|10545|10543.5|10545.5|10543.5|10545|10543.5|32
1712802600000|2024-04-11 02:30:00|10544.5|10543|10545|10543.5|10545|10543.5|10544.5|10543|66
1712803200000|2024-04-11 02:40:00|||||||||5
1712803800000|2024-04-11 02:50:00|10545.5|10544|10545|10543.5|10545.5|10544|10545|10543.5|53
1712804100000|2024-04-11 02:55:00|||||||||222
1712804700000|2024-04-11 03:05:00|10545.5||10545||10545.5||10545||2
1712805000000|2024-04-11 03:10:00|10545.5||10545||10545.5||10545||0
1712805300000|2024-04-11 03:15:00|10545.5|10544|10545|10543.5|10545.5|10544|10545|10543.5|61
1712805600000|2024-04-11 03:20:00|10545.5|10544|10545.5|10544|10545.5|10544|10545.5|10543.5|18
1712805900000|2024-04-11 03:25:00|10545|10543.5|10545|10543.5|10545|10543.5|10545|10543.5|24
1712806200000|2024-04-11 03:30:00|10545.5|10544|10545.5|10544|10545.5|10544|10545.5|10544|30
1712806500000|2024-04-11 03:35:00|10545|10543.5|10545|10543.5|10545|10543.5|10545|10543.5|10
1712806800000|2024-04-11 03:40:00|||||||||30
1712807400000|2024-04-11 03:50:00|||||||||20
1712807700000|2024-04-11 03:55:00|||||||||78
1712808000000|2024-04-11 04:00:00|10544.5|10543|10545|10543.5|10545|10543.5|10544.5|10543|81
1712808300000|2024-04-11 04:05:00|||||||||3
1712808600000|2024-04-11 04:10:00|10544.5|10543|10544.5|10543|10544.5|10543|10544.5|10543|63
1712808900000|2024-04-11 04:15:00|10545|10543.5|10544.5|10543|10545|10543.5|10544.5|10543|13
1712809800000|2024-04-11 04:30:00|10545|10543.5|10544.5|10543|10545|10543.5|10544.5|10543|71
1712810400000|2024-04-11 04:40:00|||||||||20
1712810700000|2024-04-11 04:45:00|10545||10544.5||10545||10544.5||7
1712811000000|2024-04-11 04:50:00|10545|10543.5|10545|10543.5|10545|10543.5|10544.5|10543|15
1712811300000|2024-04-11 04:55:00||10543||10543.5||10543.5||10543|85
1712811600000|2024-04-11 05:00:00|10544.5|10543|10544.5|10543|10544.5|10543|10544.5|10543|380
1712811900000|2024-04-11 05:05:00|10545||10544.5||10545||10544.5||25
1712812800000|2024-04-11 05:20:00|10544|10542.5|10543.5|10542|10544|10542.5|10543.5|10542|220
1712813400000|2024-04-11 05:30:00|||||||||26
1712813700000|2024-04-11 05:35:00|10544|10542.5|10544|10542.5|10544|10542.5|10544|10542.5|103
1712814000000|2024-04-11 05:40:00|10543.5|10542|10543.5|10542|10543.5|10542.5|10543.5|10542|531
1712814300000|2024-04-11 05:45:00|10544|10542.5|10543.5|10542|10544|10542.5|10543.5|10542|52
1712814600000|2024-04-11 05:50:00|10544|10542.5|10544|10542.5|10544.5|10543|10544|10542|184
1712814900000|2024-04-11 05:55:00|10543.5|10542|10544|10542.5|10544|10542.5|10543.5|10542|131
1712815200000|2024-04-11 06:00:00|10543.5|10542|10543|10541.5|10543.5|10542|10543|10541.5|1727
1712815500000|2024-04-11 06:05:00|10542.5|10541|10542|10540.5|10543|10541.5|10542|10540.5|1211
1712815800000|2024-04-11 06:10:00|10542.5|10541|10542|10540.5|10542.5|10541|10542|10540.5|2721
1712816100000|2024-04-11 06:15:00|10542.5|10541|10542.5|10541|10543|10541.5|10542.5|10541|1806
1712816400000|2024-04-11 06:20:00|10543|10541.5|10542.5|10541|10543|10541.5|10542.5|10541|780
1712816700000|2024-04-11 06:25:00|10542|10540.5|10542|10540.5|10542|10540.5|10542|10540.5|1100
1712817000000|2024-04-11 06:30:00|10541.5|10540|10541.5|10540|10542|10540.5|10541|10539.5|2955
1712817300000|2024-04-11 06:35:00|10542|10540.5|10542.5|10541|10542.5|10541|10541.5|10540|1838
1712817600000|2024-04-11 06:40:00|10542|10540.5|10542.5|10541|10542.5|10541|10541.5|10540|3805
1712817900000|2024-04-11 06:45:00|10542|10540.5|10542.5|10541|10542.5|10541|10542|10540.5|1258
1712818200000|2024-04-11 06:50:00|10543|10541.5|10542.5|10541|10543|10541.5|10542.5|10541|2033
1712818500000|2024-04-11 06:55:00|10543|10541.5|10543|10541.5|10543|10541.5|10542|10540.5|5522
1712818800000|2024-04-11 07:00:00|10542.5|10541|10543|10541.5|10544|10542.5|10542.5|10541|5522
1712819100000|2024-04-11 07:05:00|10542.5|10541|10542|10540.5|10543|10541.5|10542|10540.5|2741
1712819400000|2024-04-11 07:10:00|10542.5|10541|10542.5|10541|10543|10541.5|10542|10540.5|7343
1712819700000|2024-04-11 07:15:00|10542|10540.5|10543|10541.5|10543|10541.5|10542|10540.5|3648
1712820000000|2024-04-11 07:20:00|10542.5|10541|10542.5|10541|10543|10541.5|10542.5|10541|2845
1712820300000|2024-04-11 07:25:00|10542|10540.5|10542|10540.5|10542.5|10541|10542|10540.5|2633
1712820600000|2024-04-11 07:30:00|10542.5|10541|10542|10540.5|10542.5|10541|10541.5|10540|3020
1712820900000|2024-04-11 07:35:00|10541.5|10540|10541|10539.5|10542|10540.5|10541|10539.5|4834
1712821200000|2024-04-11 07:40:00|||||||||3976
1712821500000|2024-04-11 07:45:00|10541.5|10540|10541.5|10540|10542|10540.5|10541|10539.5|2086
1712821800000|2024-04-11 07:50:00|10541|10539.5|10541|10539.5|10541.5|10540|10541|10539.5|2321
1712822100000|2024-04-11 07:55:00|10540.5|10539|10540.5|10539|10541|10539.5|10540.5|10539|1981
1712822400000|2024-04-11 08:00:00|10541|10539.5|10541|10539.5|10541|10539.5|10541|10539.5|9524
1712822700000|2024-04-11 08:05:00|10540.5|10539|10540.5|10539|10540.5|10539|10540|10538.5|4631
1712823000000|2024-04-11 08:10:00|10540|10538.5|10539.5|10538|10540.5|10539|10539.5|10538|4866
1712823300000|2024-04-11 08:15:00|10539|10537.5|10538.5|10537|10539|10537.5|10538|10536.5|11364
1712823600000|2024-04-11 08:20:00|10538|10536.5|10538|10536.5|10538.5|10537|10537.5|10536|6820
1712823900000|2024-04-11 08:25:00|10537.5|10536|10538.5|10537|10538.5|10537|10537.5|10536|7256
1712824200000|2024-04-11 08:30:00|10538|10536.5|10537.5|10536|10538.5|10537|10537.5|10536|3883
1712824500000|2024-04-11 08:35:00|10537|10535.5|10537|10535.5|10537|10535.5|10536.5|10535|2204
1712824800000|2024-04-11 08:40:00|10537.5|10536|10536.5|10535|10537.5|10536|10536|10534.5|5848
1712825100000|2024-04-11 08:45:00|10537|10535.5|10537|10535.5|10537|10535.5|10536.5|10535|5659
1712825400000|2024-04-11 08:50:00|10537.5|10536|10538|10536.5|10538|10536.5|10537|10535.5|2755
1712825700000|2024-04-11 08:55:00|10538.5|10537|10538|10536.5|10538.5|10537|10538|10536.5|6116
1712826000000|2024-04-11 09:00:00|10538.5|10537|10538|10536.5|10538.5|10537|10538|10536.5|4096
1712826300000|2024-04-11 09:05:00|10537.5|10536|10537.5|10536|10537.5|10536|10537.5|10536|1764
1712826600000|2024-04-11 09:10:00|10538|10536.5|10538|10536.5|10538|10536.5|10537.5|10536|3344
1712826900000|2024-04-11 09:15:00|10537.5|10536|10538.5|10537|10539|10537.5|10537.5|10536|8910
1712827200000|2024-04-11 09:20:00|10539|10537.5|10539.5|10538|10539.5|10538|10538.5|10537|3359
1712827500000|2024-04-11 09:25:00|10540|10538.5|10540|10538.5|10540.5|10539|10540|10538.5|2695
1712827800000|2024-04-11 09:30:00|10540.5|10539|10540.5|10539|10540.5|10539|10540|10538.5|2278
1712828100000|2024-04-11 09:35:00|10541|10539.5|10541|10539.5|10541|10539.5|10541|10539.5|11255
1712828400000|2024-04-11 09:40:00|10541.5|10540|10541|10539.5|10541.5|10540|10541|10539.5|3208
1712828700000|2024-04-11 09:45:00|10541.5|10540|10542.5|10541|10542.5|10541|10541.5|10540|5787
1712829000000|2024-04-11 09:50:00|10542|10540.5|10542|10540.5|10542.5|10541|10542|10540.5|5477
1712829300000|2024-04-11 09:55:00|10542.5|10541|10542.5|10541|10543|10541.5|10542.5|10541|3322
1712829600000|2024-04-11 10:00:00|10543|10541.5|10542.5|10541|10543|10541.5|10542.5|10541|2992
1712829900000|2024-04-11 10:05:00|10543|10541.5|10543|10541.5|10543|10541.5|10542.5|10541|1009
1712830200000|2024-04-11 10:10:00|10542.5|10541|10541.5|10540|10542.5|10541|10541.5|10540|4937
1712830500000|2024-04-11 10:15:00|10542|10540.5|10541|10539.5|10542|10540.5|10540.5|10539|9743
1712830800000|2024-04-11 10:20:00|10540.5|10539|10539.5|10538|10540.5|10539|10539.5|10538|3207
1712831100000|2024-04-11 10:25:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|1389
1712831400000|2024-04-11 10:30:00|10540|10538.5|10540|10538.5|10540|10538.5|10539.5|10538|5510
1712831700000|2024-04-11 10:35:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|3300
1712832000000|2024-04-11 10:40:00|10540.5|10539|10541|10539.5|10541|10539.5|10540|10538.5|3222
1712832300000|2024-04-11 10:45:00|10541.5|10540|10542|10540.5|10542|10540.5|10541|10539.5|5367
1712832600000|2024-04-11 10:50:00|10542.5|10541|10542|10540.5|10542.5|10541|10542|10540.5|2845
1712832900000|2024-04-11 10:55:00|10541.5|10540|10542.5|10541|10542.5|10541|10541.5|10540|1499
1712833200000|2024-04-11 11:00:00|10542|10540.5|10541.5|10540|10542.5|10541|10541.5|10540|1855
1712833500000|2024-04-11 11:05:00|10541|10539.5|10541|10539.5|10541|10539.5|10540.5|10539|3532
1712833800000|2024-04-11 11:10:00|10540.5|10539|10540|10538.5|10541|10539.5|10540|10538.5|4563
1712834100000|2024-04-11 11:15:00|10540.5|10539|10541|10539.5|10541.5|10540|10540.5|10539|1234
1712834400000|2024-04-11 11:20:00|10541.5|10540|10541.5|10540|10542|10540.5|10541|10539.5|1285
1712834700000|2024-04-11 11:25:00|10542|10540.5|10543|10541.5|10543|10541.5|10542|10540.5|3184
1712835000000|2024-04-11 11:30:00|10542.5|10541|10542.5|10541|10543|10541.5|10542.5|10541|1722
1712835300000|2024-04-11 11:35:00|10543|10541.5|10543|10541.5|10544|10542.5|10542.5|10541|4580
1712835600000|2024-04-11 11:40:00|10542.5|10541|10542.5|10541|10542.5|10541|10542.5|10541|3165
1712835900000|2024-04-11 11:45:00|10542|10540.5|10542|10540.5|10542|10540.5|10542|10540.5|1083
1712836200000|2024-04-11 11:50:00|10541.5|10540|10541.5|10540|10541.5|10540|10541.5|10540|1259
1712836500000|2024-04-11 11:55:00|10541|10539.5|10541.5|10540|10541.5|10540|10541|10539.5|1738
1712836800000|2024-04-11 12:00:00|10541|10539.5|10540.5|10539|10541.5|10540|10540.5|10539|901
1712837100000|2024-04-11 12:05:00|10540|10538.5|10541|10539.5|10541|10539.5|10540|10538.5|4923
1712837400000|2024-04-11 12:10:00|10540.5|10539|10540.5|10539|10541.5|10540|10540|10538.5|5432
1712837700000|2024-04-11 12:15:00|10548|10546.5|10539.5|10538|10548|10546.5|10539|10537.5|13426
1712838000000|2024-04-11 12:20:00|10540|10538.5|10540|10538.5|10541|10539.5|10539.5|10538|2939
1712838300000|2024-04-11 12:25:00|10539.5|10538|10538.5|10537|10541|10539.5|10538.5|10536.5|5315
1712838600000|2024-04-11 12:30:00|10538|10536|10543.5|10542|10543.5|10542|10537|10535.5|11959
1712838900000|2024-04-11 12:35:00|10543|10541.5|10546.5|10545|10547.5|10546|10542.5|10541|13007
1712839200000|2024-04-11 12:40:00|10546|10544.5|10546.5|10545|10548|10546.5|10546|10544.5|13871
1712839500000|2024-04-11 12:45:00|10547|10545.5|10549|10547.5|10549.5|10548|10546.5|10545|8469
1712839800000|2024-04-11 12:50:00|10548.5|10547|10547|10545.5|10549.5|10548|10547|10545.5|9751
1712840100000|2024-04-11 12:55:00|10546.5|10545|10547.5|10546|10547.5|10546|10546|10544.5|3872
1712840400000|2024-04-11 13:00:00|10547|10545.5|10546.5|10545|10548|10546.5|10545.5|10544|11237
1712840700000|2024-04-11 13:05:00|10546|10544.5|10547.5|10546|10547.5|10546|10545.5|10544|8937
1712841000000|2024-04-11 13:10:00|10548|10546.5|10549.5|10548|10550|10548.5|10547.5|10546|12843
1712841300000|2024-04-11 13:15:00|10550|10548.5|10549|10547.5|10550|10548.5|10549|10547.5|5952
1712841600000|2024-04-11 13:20:00|10548.5|10547|10548.5|10547|10549.5|10548|10548|10546.5|5076
1712841900000|2024-04-11 13:25:00|10548|10546.5|10547|10545.5|10548.5|10547|10546|10544.5|8572
1712842200000|2024-04-11 13:30:00|10547.5|10546|10547|10545.5|10549|10547.5|10547|10545.5|8356
1712842500000|2024-04-11 13:35:00|10546.5|10545|10545.5|10544|10547|10545.5|10545.5|10544|3585
1712842800000|2024-04-11 13:40:00|10545|10543.5|10544|10542.5|10545.5|10544|10543.5|10542|4397
1712843100000|2024-04-11 13:45:00|10543.5|10542|10544|10542.5|10544.5|10543|10543.5|10542|2625
1712843400000|2024-04-11 13:50:00|10544.5|10543|10544.5|10543|10545|10543.5|10544|10542.5|10836
1712843700000|2024-04-11 13:55:00|10544|10542.5|10543.5|10542|10544.5|10543|10543.5|10542|6842
1712844000000|2024-04-11 14:00:00|10543|10541.5|10543|10541.5|10544|10542.5|10543|10541|2047
1712844300000|2024-04-11 14:05:00|10543.5|10542|10542|10540.5|10543.5|10542|10542|10540|4052
1712844600000|2024-04-11 14:10:00|10542.5|10541|10542|10540.5|10542.5|10541|10542|10540.5|2734
1712844900000|2024-04-11 14:15:00|10541.5|10540|10540.5|10539|10541.5|10540|10540.5|10539|12442
1712845200000|2024-04-11 14:20:00|10540|10538.5|10539.5|10538|10540.5|10539|10539|10537.5|5225
1712845500000|2024-04-11 14:25:00|10540|10538.5|10540.5|10539|10540.5|10539|10539|10537.5|4342
1712845800000|2024-04-11 14:30:00|10540|10538.5|10540.5|10539|10540.5|10539|10540|10538.5|6623
1712846100000|2024-04-11 14:35:00|10541|10539.5|10541|10539.5|10541.5|10540|10540.5|10539|8014
1712846400000|2024-04-11 14:40:00|10541.5|10540|10541.5|10540|10541.5|10540|10541|10539.5|4118
1712846700000|2024-04-11 14:45:00|10542|10540.5|10543|10541.5|10543|10541.5|10541.5|10540|4011
1712847000000|2024-04-11 14:50:00|10543.5|10542|10543|10541.5|10543.5|10542|10543|10541.5|5056
1712847300000|2024-04-11 14:55:00|10542.5|10541|10543|10541.5|10543|10541.5|10542.5|10541|2215
1712847600000|2024-04-11 15:00:00|10542.5|10541|10541.5|10540|10543|10541.5|10541.5|10540|3707
1712847900000|2024-04-11 15:05:00|10542|10540.5|10541.5|10540|10542|10540.5|10541.5|10540|4566
1712848200000|2024-04-11 15:10:00|10541|10539.5|10541|10539.5|10541.5|10540|10541|10539.5|3476
1712848500000|2024-04-11 15:15:00|10541.5|10540|10541.5|10540|10541.5|10540|10541|10539.5|4974
1712848800000|2024-04-11 15:20:00|10542|10540.5|10542.5|10541|10542.5|10541|10541.5|10540|3815
1712849100000|2024-04-11 15:25:00|10542|10540.5|10542.5|10541|10542.5|10541|10542|10540.5|5529
1712849400000|2024-04-11 15:30:00|10542|10540.5|10542|10540.5|10542|10541|10542|10540.5|9061
1712849700000|2024-04-11 15:35:00|10542.5|10541|10543.5|10542|10543.5|10542|10542|10540.5|6573
1712850000000|2024-04-11 15:40:00|10544|10542.5|10544|10542.5|10545|10543.5|10544|10542.5|6848
1712850300000|2024-04-11 15:45:00|10544.5|10543|10543.5|10542|10545|10543.5|10543.5|10542|6020
1712850600000|2024-04-11 15:50:00|10544|10542.5|10544|10542.5|10544.5|10543|10543.5|10542|2358
1712850900000|2024-04-11 15:55:00|10544.5|10543|10544|10542.5|10544.5|10543|10543.5|10542|2964
1712851200000|2024-04-11 16:00:00|10543.5|10542|10543.5|10542|10544.5|10543|10543|10541.5|4704
1712851500000|2024-04-11 16:05:00|10544|10542.5|10543.5|10541.5|10544|10542.5|10543|10541.5|1235
1712851800000|2024-04-11 16:10:00|10543|10542|10543.5|10542|10543.5|10542|10543|10541.5|1739
1712852100000|2024-04-11 16:15:00|10543|10541.5|10543.5|10542|10543.5|10542|10543|10541.5|1383
1712852400000|2024-04-11 16:20:00|10543|10541.5|10543|10541.5|10543|10541.5|10543|10541.5|350
1712852700000|2024-04-11 16:25:00|||||||||5257
1712853000000|2024-04-11 16:30:00|10542.5|10541|10542.5|10541|10542.5|10541|10542.5|10541|698
1712853300000|2024-04-11 16:35:00|||||||||1296
1712853600000|2024-04-11 16:40:00|10543|10541.5|10543.5|10542|10544|10542.5|10543|10541.5|1821
1712853900000|2024-04-11 16:45:00|10544|10542.5|10543.5|10542|10544|10542.5|10543.5|10542|677
1712854200000|2024-04-11 16:50:00|||||||||2845
1712854500000|2024-04-11 16:55:00|10544|10542.5|10544|10542.5|10544|10542.5|10544|10542.5|2079
1712854800000|2024-04-11 17:00:00|10544.5|10543|10544.5|10543|10545|10543.5|10543.5|10542|2381
1712855100000|2024-04-11 17:05:00|10545|10543.5|10545|10543.5|10545|10543.5|10544.5|10543|602
1712855400000|2024-04-11 17:10:00|10544.5|10543|10545|10543.5|10545|10543.5|10544.5|10543|491
1712855700000|2024-04-11 17:15:00|10544.5|10543|10544.5|10543|10545|10543.5|10544.5|10543|1168
1712856000000|2024-04-11 17:20:00|10544|10542.5|10544|10542.5|10544|10542.5|10544|10542.5|229
1712856300000|2024-04-11 17:25:00|||||||||136
1712856600000|2024-04-11 17:30:00|||||||||378
1712856900000|2024-04-11 17:35:00|10544.5|10543|10544.5|10543|10544.5|10543|10544.5|10543|191
1712857200000|2024-04-11 17:40:00|10545|10543.5|10544.5|10543|10545|10543.5|10544.5|10543|1158
1712857500000|2024-04-11 17:45:00|10545|10543.5|10545|10543.5|10545|10543.5|10545|10543.5|950
1712857800000|2024-04-11 17:50:00|10545.5|10544|10545.5|10544|10545.5|10544|10545.5|10544|709
1712858100000|2024-04-11 17:55:00|10546|10544.5|10547|10545.5|10547|10545.5|10546|10544.5|1246
1712858400000|2024-04-11 18:00:00|10547.5|10546|10548|10546.5|10548|10546.5|10547.5|10546|842
1712858700000|2024-04-11 18:05:00|10548.5|10547|10549|10547.5|10549.5|10548|10548.5|10547|1279
1712859000000|2024-04-11 18:10:00|10549.5|10548|10548.5|10547|10549.5|10548|10548.5|10546.5|754
1712859300000|2024-04-11 18:15:00|10549|10547.5|10547.5|10546|10549|10547.5|10547.5|10546|947
1712859600000|2024-04-11 18:20:00|10548|10546.5|10547.5|10546|10548|10546.5|10547.5|10546|446
1712859900000|2024-04-11 18:25:00|10548|10546.5|10548|10546.5|10548|10546.5|10547.5|10546|1224
1712860200000|2024-04-11 18:30:00|10547.5|10546|10547.5|10546|10548|10546.5|10547.5|10546|522
1712860500000|2024-04-11 18:35:00|10547|10545.5|10547|10545.5|10547.5|10546|10547|10545.5|430
1712860800000|2024-04-11 18:40:00|10547.5|10546|10547.5|10546|10547.5|10546|10547.5|10546|18
1712861100000|2024-04-11 18:45:00|10547|10545.5|10547|10545.5|10547|10545.5|10547|10545.5|54
1712861400000|2024-04-11 18:50:00|10546.5|10545|10545.5|10544|10546.5|10545|10545.5|10544|368
1712861700000|2024-04-11 18:55:00|10546|10544.5|10544.5|10543|10546|10544.5|10544.5|10543|403
1712862000000|2024-04-11 19:00:00|10545|10543.5|10545|10543.5|10545|10543.5|10545|10543.5|426
1712862300000|2024-04-11 19:05:00|10545.5|10544|10545.5|10544|10545.5|10544|10545|10543.5|714
1712862600000|2024-04-11 19:10:00|10545|10543.5|10545|10543.5|10545.5|10544|10544.5|10543|1555
1712862900000|2024-04-11 19:15:00|10544.5|10543|10546.5|10545|10546.5|10545|10544.5|10543|747
1712863200000|2024-04-11 19:20:00|10546|10544.5|10546|10544.5|10546.5|10545|10546|10544.5|356
1712863500000|2024-04-11 19:25:00|10546.5|10545|10546|10544.5|10546.5|10545|10546|10544.5|88
1712863800000|2024-04-11 19:30:00|10545.5|10544|10545.5|10544|10545.5|10544|10545|10543.5|255
1712864100000|2024-04-11 19:35:00|10546|10544.5|10546|10544.5|10546|10544.5|10546|10544.5|10
1712864400000|2024-04-11 19:40:00|10546.5|10545|10546.5|10545|10547|10545.5|10546.5|10545|404
1712864700000|2024-04-11 19:45:00|10546|10544.5|10546.5|10545|10546.5|10545|10546|10544.5|125
1712865000000|2024-04-11 19:50:00|10546|10544.5|10546|10544.5|10546.5|10545|10546|10544.5|203
1712865300000|2024-04-11 19:55:00|10546.5|10545|10545|10543.5|10546.5|10545|10545|10543.5|628
1712880900000|2024-04-12 00:15:00|10544.5|10542.5|10544|10542.5|10544.5|10543|10543.5|10542|359
1712881200000|2024-04-12 00:20:00|10544.5|10543|10544.5|10543|10544.5|10543|10544.5|10543|14
1712881500000|2024-04-12 00:25:00|||||||||43
1712881800000|2024-04-12 00:30:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|59
1712882400000|2024-04-12 00:40:00|10544|10542.5|10545|10543.5|10545|10543.5|10544|10542.5|163
1712882700000|2024-04-12 00:45:00|10545.5|10544|10545|10543.5|10545.5|10544|10545|10543.5|57
1712883000000|2024-04-12 00:50:00|||||||||250
1712883600000|2024-04-12 01:00:00|10545.5|10544|10545.5|10544|10545.5|10544|10545|10543.5|79
1712883900000|2024-04-12 01:05:00|||||||||1
1712884800000|2024-04-12 01:20:00||10543.5||10544||10544||10543.5|28
1712885100000|2024-04-12 01:25:00|10546|10544.5|10546|10544.5|10546|10544.5|10545.5|10544|78
1712885400000|2024-04-12 01:30:00|||||||||4
1712886000000|2024-04-12 01:40:00|||||||||1
1712886300000|2024-04-12 01:45:00|10546.5|10545|10546.5|10545|10546.5|10545|10546.5|10545|6
1712886600000|2024-04-12 01:50:00|||||||||10
1712887200000|2024-04-12 02:00:00|||||||||1
1712887500000|2024-04-12 02:05:00|10546|10544.5|10546.5|10545|10546.5|10545|10546|10544.5|446
1712888100000|2024-04-12 02:15:00|||||||||2
1712888400000|2024-04-12 02:20:00|10546|10544.5|10546.5|10545|10546.5|10545|10546|10544.5|60
1712889300000|2024-04-12 02:35:00|||||||||1
1712890800000|2024-04-12 03:00:00|10546|10544.5|10546.5|10545|10546.5|10545|10546|10544.5|93
1712891100000|2024-04-12 03:05:00|10546|10544.5|10546|10544.5|10546|10544.5|10546|10544.5|24
1712891400000|2024-04-12 03:10:00|10546.5||10546||10546.5||10546||53
1712891700000|2024-04-12 03:15:00|||||||||300
1712892600000|2024-04-12 03:30:00|10545.5|10544|10545.5|10544|10546|10544|10545.5|10544|84
1712892900000|2024-04-12 03:35:00|10545|10543.5|10545.5|10544|10545.5|10544|10545|10543.5|56
1712893200000|2024-04-12 03:40:00|10545|10543.5|10545|10543.5|10545|10543.5|10545|10543.5|10
1712893800000|2024-04-12 03:50:00|10545.5|10544|10545.5|10544|10546|10544.5|10545.5|10544|431
1712894400000|2024-04-12 04:00:00|10545|10543.5|10545|10543.5|10545|10543.5|10545|10543.5|390
1712895300000|2024-04-12 04:15:00|||||||||280
1712896500000|2024-04-12 04:35:00|||||||||6
1712897100000|2024-04-12 04:45:00|10545.5||10545||10545.5||10545||20
1712897400000|2024-04-12 04:50:00|10545.5|10544|10545.5|10544|10545.5|10544|10545.5|10543.5|5
1712898300000|2024-04-12 05:05:00|10545|10543.5|10545.5|10544|10545.5|10544|10545|10543.5|66
1712898900000|2024-04-12 05:15:00|10546|10544.5|10546|10544.5|10546|10544.5|10546|10544.5|20
1712899200000|2024-04-12 05:20:00|||||||||10
1712899500000|2024-04-12 05:25:00||10544||10544.5||10544.5||10544|54
1712899800000|2024-04-12 05:30:00|10546.5|10545|10546.5|10545|10546.5|10545|10546.5|10545|120
1712900100000|2024-04-12 05:35:00|||||||||40
1712900700000|2024-04-12 05:45:00|||||||||17
1712901000000|2024-04-12 05:50:00|10546|10544.5|10546|10544.5|10546.5|10545|10546|10544.5|595
1712901300000|2024-04-12 05:55:00|10546.5|10545|10545.5|10544|10546.5|10545|10545.5|10544|248
1712901600000|2024-04-12 06:00:00|10546|10544.5|10545|10543|10546.5|10544.5|10544.5|10543|1830
1712901900000|2024-04-12 06:05:00|10544.5|10543.5|10545|10543.5|10545|10543.5|10544.5|10543|956
1712902200000|2024-04-12 06:10:00|10544.5|10543|10545|10543.5|10545.5|10544|10544.5|10543|1073
1712902500000|2024-04-12 06:15:00|10544.5|10543|10545|10543.5|10545|10543.5|10544.5|10543|477
1712902800000|2024-04-12 06:20:00|||||||||140
1712903100000|2024-04-12 06:25:00|10545.5|10544|10546|10544.5|10546.5|10545|10545.5|10544|1781
1712903400000|2024-04-12 06:30:00|10546.5|10545|10546.5|10545|10546.5|10545|10545.5|10544|3688
1712903700000|2024-04-12 06:35:00|10547|10545.5|10548|10546.5|10548|10546.5|10546.5|10545|3127
1712904000000|2024-04-12 06:40:00|||||||||169
1712904300000|2024-04-12 06:45:00|10548.5|10547|10548|10546.5|10549|10547.5|10548|10546|1419
1712904600000|2024-04-12 06:50:00|10548.5|10547|10548.5|10547|10548.5|10547|10548|10546.5|1971
1712904900000|2024-04-12 06:55:00|10549|10547.5|10549|10547.5|10549.5|10548|10548.5|10547|2696
1712905200000|2024-04-12 07:00:00|10548.5|10547|10547.5|10546|10548.5|10547|10547|10545.5|3133
1712905500000|2024-04-12 07:05:00|10548|10546.5|10548.5|10547|10548.5|10547|10547.5|10546|1779
1712905800000|2024-04-12 07:10:00|10549|10547.5|10550.5|10549|10550.5|10549|10548.5|10547|2067
1712906100000|2024-04-12 07:15:00|10551|10549.5|10551|10549.5|10551.5|10550|10550.5|10549|4138
1712906400000|2024-04-12 07:20:00|10551.5|10550|10552.5|10551|10553|10551.5|10551.5|10550|3118
1712906700000|2024-04-12 07:25:00|10553|10551.5|10553|10551.5|10553.5|10552|10552.5|10551|1577
1712907000000|2024-04-12 07:30:00|10553.5|10552|10553|10551.5|10554|10552.5|10553|10551.5|6561
1712907300000|2024-04-12 07:35:00|10552.5|10551|10553.5|10552|10553.5|10552|10552.5|10551|2677
1712907600000|2024-04-12 07:40:00|10553|10551.5|10553.5|10552|10553.5|10552|10553|10551.5|2485
1712907900000|2024-04-12 07:45:00|10554|10552.5|10556|10554.5|10556|10554.5|10554|10552.5|4339
1712908200000|2024-04-12 07:50:00|10555.5|10554|10557|10555.5|10557|10555.5|10555.5|10554|5250
1712908500000|2024-04-12 07:55:00|10556.5|10555|10556|10554.5|10557|10555.5|10556|10554.5|9222
1712908800000|2024-04-12 08:00:00|10555.5|10554|10556|10554.5|10556|10554.5|10555|10553.5|5313
1712909100000|2024-04-12 08:05:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|6795
1712909400000|2024-04-12 08:10:00|10556.5|10555|10557|10555.5|10557|10555.5|10556.5|10555|3202
1712909700000|2024-04-12 08:15:00|10557.5|10556|10556.5|10555|10557.5|10556|10556.5|10555|6957
1712910000000|2024-04-12 08:20:00|10556|10554.5|10557|10555.5|10557.5|10556|10556|10554.5|2691
1712910300000|2024-04-12 08:25:00|10556.5|10555|10557|10555.5|10557.5|10556|10556.5|10555|6089
1712910600000|2024-04-12 08:30:00|10556.5|10555|10556.5|10555|10557|10555.5|10556.5|10555|6748
1712910900000|2024-04-12 08:35:00|10557|10555.5|10556.5|10555|10557|10555.5|10556.5|10555|1393
1712911200000|2024-04-12 08:40:00|10556|10554.5|10555.5|10554|10556.5|10555|10555.5|10554|6643
1712911500000|2024-04-12 08:45:00|10555|10553.5|10554.5|10553|10555.5|10554|10554.5|10553|5279
1712911800000|2024-04-12 08:50:00|10555|10553.5|10555|10553.5|10555.5|10554|10555|10553|5235
1712912100000|2024-04-12 08:55:00|10555.5|10554|10554.5|10553|10555.5|10554|10554.5|10553|2760
1712912400000|2024-04-12 09:00:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|1462
1712912700000|2024-04-12 09:05:00|||||||||319
1712913000000|2024-04-12 09:10:00|10555|10553.5|10555|10553.5|10555.5|10554|10555|10553.5|3598
1712913300000|2024-04-12 09:15:00|10555.5|10554|10555.5|10554|10555.5|10554|10555.5|10554|523
1712913600000|2024-04-12 09:20:00|10556|10554.5|10556.5|10555|10556.5|10555|10556|10554.5|1788
1712913900000|2024-04-12 09:25:00|10557|10555.5|10556.5|10555|10557|10555.5|10556.5|10555|1441
1712914200000|2024-04-12 09:30:00|10557|10555.5|10557|10555.5|10557|10555.5|10556.5|10555|3783
1712914500000|2024-04-12 09:35:00|10556.5|10555|10557|10555.5|10557|10555.5|10556.5|10555|601
1712914800000|2024-04-12 09:40:00|10557.5|10556|10557|10555.5|10557.5|10556|10557|10555.5|1556
1712915100000|2024-04-12 09:45:00|10556.5|10555|10557|10555.5|10557.5|10556|10556.5|10555|2735
1712915400000|2024-04-12 09:50:00|10557.5|10556|10557|10555.5|10557.5|10556|10556.5|10555|6183
1712915700000|2024-04-12 09:55:00|10556.5|10555|10556|10554.5|10556.5|10555|10555.5|10554|7756
1712916000000|2024-04-12 10:00:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|7471
1712916300000|2024-04-12 10:05:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|1723
1712916600000|2024-04-12 10:10:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10553|3051
1712916900000|2024-04-12 10:15:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|7031
1712917200000|2024-04-12 10:20:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|4683
1712917500000|2024-04-12 10:25:00|10554|10552.5|10554|10552.5|10554.5|10553|10554|10552.5|12381
1712917800000|2024-04-12 10:30:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|1784
1712918100000|2024-04-12 10:35:00|10555|10553.5|10555|10553.5|10555|10553.5|10554.5|10553|7752
1712918400000|2024-04-12 10:40:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|4453
1712918700000|2024-04-12 10:45:00|10555.5|10554|10556.5|10555|10556.5|10555|10555|10553.5|4551
1712919000000|2024-04-12 10:50:00|10557|10555.5|10557|10555.5|10557|10555.5|10556.5|10555|1854
1712919300000|2024-04-12 10:55:00|10557.5|10556|10557.5|10556|10557.5|10556|10557|10555.5|1235
1712919600000|2024-04-12 11:00:00|10557|10555.5|10557.5|10556|10557.5|10556|10557|10555.5|3108
1712919900000|2024-04-12 11:05:00|10558|10556.5|10558.5|10557|10558.5|10557|10558|10556.5|2711
1712920200000|2024-04-12 11:10:00|10558|10556.5|10558|10556.5|10558.5|10557|10558|10556.5|2190
1712920500000|2024-04-12 11:15:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556.5|5325
1712920800000|2024-04-12 11:20:00|10558.5|10557|10558.5|10557|10558.5|10557|10558.5|10557|3177
1712921100000|2024-04-12 11:25:00|10559|10557.5|10559|10557.5|10559|10557.5|10558.5|10557|2015
1712921400000|2024-04-12 11:30:00|10558.5|10557|10558.5|10557|10558.5|10557|10558.5|10557|1332
1712921700000|2024-04-12 11:35:00|10558|10556.5|10558|10556.5|10558|10556.5|10557.5|10556|651
1712922000000|2024-04-12 11:40:00|10558.5|10557|10558.5|10557|10559|10557|10558|10556.5|3530
1712922300000|2024-04-12 11:45:00|10558|10556.5|10558.5|10557|10558.5|10557|10558|10556.5|1193
1712922600000|2024-04-12 11:50:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|3244
1712922900000|2024-04-12 11:55:00|10560|10558.5|10560.5|10559|10560.5|10559|10559.5|10558|14393
1712923200000|2024-04-12 12:00:00|10560|10558.5|10560|10558.5|10560.5|10559|10560|10558.5|1954
1712923500000|2024-04-12 12:05:00|10560.5|10559|10560.5|10559|10561|10559.5|10560|10558.5|2583
1712923800000|2024-04-12 12:10:00|10561|10559.5|10560.5|10559|10561|10559.5|10560|10558.5|2767
1712924100000|2024-04-12 12:15:00|10561|10559.5|10561.5|10560|10561.5|10560|10561|10559.5|4179
1712924400000|2024-04-12 12:20:00|10561|10559.5|10561|10559.5|10561.5|10560|10560.5|10559|3602
1712924700000|2024-04-12 12:25:00|10560.5|10559|10560.5|10559|10560.5|10559|10560.5|10559|6345
1712925000000|2024-04-12 12:30:00|10560|10558.5|10560.5|10559|10560.5|10559|10559.5|10558|10559
1712925300000|2024-04-12 12:35:00|10561|10559.5|10564|10562.5|10564|10562.5|10561|10559.5|16062
1712925600000|2024-04-12 12:40:00|10564.5|10563|10567|10565.5|10568|10566.5|10563.5|10562|13424
1712925900000|2024-04-12 12:45:00|10566.5|10565|10566.5|10565|10568|10566.5|10566|10564.5|9411
1712926200000|2024-04-12 12:50:00|10567|10565.5|10567|10565.5|10567|10565.5|10566|10564.5|7459
1712926500000|2024-04-12 12:55:00|10567.5|10566|10567.5|10566|10568.5|10567|10567.5|10566|6386
1712926800000|2024-04-12 13:00:00|10567|10565.5|10567.5|10566|10568|10566.5|10567|10565.5|6553
1712927100000|2024-04-12 13:05:00|10568|10566.5|10567.5|10566|10568|10566.5|10567|10565.5|11673
1712927400000|2024-04-12 13:10:00|10567|10565.5|10565|10563.5|10567.5|10566|10565|10563.5|25085
1712927700000|2024-04-12 13:15:00|10564.5|10563|10564|10562.5|10565|10563.5|10563.5|10562|6387
1712928000000|2024-04-12 13:20:00|10563.5|10562|10565|10563.5|10565|10563.5|10563.5|10562|1860
1712928300000|2024-04-12 13:25:00|10564.5|10563|10565|10563.5|10565|10563.5|10564.5|10563|9577
1712928600000|2024-04-12 13:30:00|10564.5|10563|10564.5|10563|10565|10563.5|10564|10562.5|14939
1712928900000|2024-04-12 13:35:00|10564|10562.5|10563|10561.5|10564.5|10563|10563|10561.5|7668
1712929200000|2024-04-12 13:40:00|10563.5|10562|10564|10562.5|10564.5|10563|10563.5|10562|5827
1712929500000|2024-04-12 13:45:00|10564.5|10563|10565.5|10564|10565.5|10564|10564.5|10563|5997
1712929800000|2024-04-12 13:50:00|10565|10563.5|10564.5|10563|10565.5|10564|10564.5|10563|8128
1712930100000|2024-04-12 13:55:00|10565|10563.5|10565|10563.5|10565|10563.5|10564|10562.5|3233
1712930400000|2024-04-12 14:00:00|10564.5|10563|10565.5|10564|10566|10564.5|10563.5|10562|10837
1712930700000|2024-04-12 14:05:00|10566|10564.5|10567|10565.5|10567|10565.5|10565.5|10564|4736
1712931000000|2024-04-12 14:10:00|10567.5|10566|10567.5|10566|10567.5|10566|10566.5|10565|5954
1712931300000|2024-04-12 14:15:00|10567|10565.5|10566|10564.5|10567.5|10566|10566|10564.5|5118
1712931600000|2024-04-12 14:20:00|10566.5|10565|10565.5|10564|10566.5|10565|10565.5|10564|6496
1712931900000|2024-04-12 14:25:00|10565|10563.5|10565|10563.5|10565|10563.5|10564.5|10563|3283
1712932200000|2024-04-12 14:30:00|10565.5|10564|10565.5|10564|10565.5|10564|10565|10563.5|3593
1712932500000|2024-04-12 14:35:00|10566|10564.5|10566.5|10565|10566.5|10565|10565|10563.5|7080
1712932800000|2024-04-12 14:40:00|10566|10564.5|10566|10564.5|10566.5|10565|10566|10564.5|6194
1712933100000|2024-04-12 14:45:00|10566.5|10565|10566|10564.5|10567|10565.5|10566|10564.5|9764
1712933400000|2024-04-12 14:50:00|10565.5|10564|10566|10564.5|10566.5|10565|10565.5|10564|6914
1712933700000|2024-04-12 14:55:00|10565.5|10564|10566|10564.5|10566|10564.5|10565.5|10564|4060
1712934000000|2024-04-12 15:00:00|10565.5|10564|10565.5|10564|10566|10564.5|10565|10563.5|4661
1712934300000|2024-04-12 15:05:00|10565|10563.5|10565|10563.5|10565.5|10564|10565|10563.5|3321
1712934600000|2024-04-12 15:10:00|10564.5|10563|10565|10563.5|10565|10563.5|10564.5|10563|5736
1712934900000|2024-04-12 15:15:00|10564.5|10563|10564.5|10563|10565|10563.5|10564.5|10563|5911
1712935200000|2024-04-12 15:20:00|10565|10563.5|10564.5|10563|10565|10563.5|10564.5|10563|1893
1712935500000|2024-04-12 15:25:00|10564|10562.5|10564.5|10562.5|10564.5|10563|10563.5|10562|6126
1712935800000|2024-04-12 15:30:00|10564|10563|10563.5|10562|10564.5|10563|10563.5|10562|3420
1712936100000|2024-04-12 15:35:00|10564|10562.5|10563.5|10562|10564|10562.5|10563.5|10562|1375
1712936400000|2024-04-12 15:40:00|10564|10562.5|10564|10562.5|10564.5|10563|10564|10562.5|528
1712936700000|2024-04-12 15:45:00|10563.5|10562|10563.5|10562|10563.5|10562|10563.5|10562|2492
1712937000000|2024-04-12 15:50:00|10564|10562.5|10564|10562.5|10564|10562.5|10563.5|10562|3442
1712937300000|2024-04-12 15:55:00|10564.5|10563|10564.5|10563|10564.5|10563|10564.5|10563|197
1712937600000|2024-04-12 16:00:00|||||||||829
1712937900000|2024-04-12 16:05:00|10564|10562.5|10564.5|10563|10564.5|10563|10564|10562.5|807
1712938200000|2024-04-12 16:10:00|10564|10562.5|10564.5|10563|10564.5|10563|10564|10562.5|327
1712938500000|2024-04-12 16:15:00|10565|10563.5|10565|10563.5|10565|10563.5|10565|10563.5|837
1712938800000|2024-04-12 16:20:00|10564.5|10563|10565|10563.5|10565|10563.5|10564.5|10563|642
1712939100000|2024-04-12 16:25:00|10564.5|10563|10565|10563.5|10565|10563.5|10564.5|10563|415
1712939400000|2024-04-12 16:30:00|10564.5|10563|10565.5|10564|10565.5|10564|10564.5|10563|2458
1712939700000|2024-04-12 16:35:00|10565|10563.5|10565|10563.5|10565.5|10564|10565|10563.5|628
1712940000000|2024-04-12 16:40:00|10564.5|10563|10565.5|10564|10565.5|10564|10564.5|10563|1339
1712940300000|2024-04-12 16:45:00|10566|10564.5|10565.5|10564|10566|10564.5|10565.5|10564|957
1712940600000|2024-04-12 16:50:00|10565|10563.5|10565.5|10564|10565.5|10564|10565|10563.5|2085
1712940900000|2024-04-12 16:55:00|10566|10564.5|10566|10564|10566|10564.5|10566|10564|228
1712941200000|2024-04-12 17:00:00||10564.5||10564.5||10564.5||10564.5|247
1712941500000|2024-04-12 17:05:00|10565.5|10564|10565|10563.5|10565.5|10564|10565|10563.5|724
1712941800000|2024-04-12 17:10:00|10565.5|10564|10565.5|10564|10565.5|10564|10565.5|10564|115
1712942100000|2024-04-12 17:15:00|10565|10563.5|10565|10563.5|10565|10563.5|10565|10563.5|454
1712942400000|2024-04-12 17:20:00|10565.5|10564|10565.5|10564|10565.5|10564|10565|10563.5|204
1712942700000|2024-04-12 17:25:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|331
1712943000000|2024-04-12 17:30:00|10565.5|10564|10565.5|10564|10566|10564.5|10565.5|10564|863
1712943300000|2024-04-12 17:35:00|10565|10563.5|10566.5|10565|10566.5|10565|10565|10563.5|1011
1712943600000|2024-04-12 17:40:00|10566|10564.5|10566.5|10565|10567|10565.5|10566|10564.5|1426
1712943900000|2024-04-12 17:45:00||10564.5||10565||10565||10564.5|290
1712944200000|2024-04-12 17:50:00|10566|10564.5|10566|10564.5|10566|10564.5|10566|10564.5|516
1712944500000|2024-04-12 17:55:00|||||||||36
1712944800000|2024-04-12 18:00:00|10565.5|10564|10565.5|10564|10565.5|10564|10565.5|10564|314
1712945100000|2024-04-12 18:05:00|||||||||110
1712945400000|2024-04-12 18:10:00|||||||||42
1712945700000|2024-04-12 18:15:00|||||||||96
1712946000000|2024-04-12 18:20:00|10565|10563.5|10565.5|10564|10565.5|10564|10565|10563.5|396
1712946300000|2024-04-12 18:25:00|10565|10563.5|10565|10563.5|10565|10563.5|10565|10563.5|8
1712946600000|2024-04-12 18:30:00|||||||||4
1712946900000|2024-04-12 18:35:00|||||||||2
1712947200000|2024-04-12 18:40:00|10564.5|10563|10564.5|10563|10564.5|10563|10564.5|10563|123
1712947500000|2024-04-12 18:45:00|||||||||10
1712947800000|2024-04-12 18:50:00|||||||||113
1712948100000|2024-04-12 18:55:00|10565|10563.5|10565|10563.5|10565.5|10564|10565|10563.5|571
1712948400000|2024-04-12 19:00:00|10564.5|10563|10564.5|10563|10565|10563.5|10564.5|10563|129
1712948700000|2024-04-12 19:05:00|||||||||30
1712949000000|2024-04-12 19:10:00|10565|10563.5|10565|10563.5|10565|10563.5|10565|10563.5|84
1712949300000|2024-04-12 19:15:00|10564.5|10563|10565|10563.5|10565|10563.5|10564.5|10563|213
1712949600000|2024-04-12 19:20:00|10564.5|10563|10565|10563.5|10565|10563.5|10564.5|10563|187
1712949900000|2024-04-12 19:25:00|10564.5|10563|10564.5|10563|10564.5|10563|10564.5|10563|181
1712950200000|2024-04-12 19:30:00|||||||||28
1712950500000|2024-04-12 19:35:00|10565|10563.5|10564.5|10563|10565|10563.5|10564.5|10563|521
1712950800000|2024-04-12 19:40:00|10564|10562.5|10564|10562.5|10564|10562.5|10564|10562.5|52
1712951100000|2024-04-12 19:45:00|10563.5|10562|10563.5|10562|10564|10562.5|10563.5|10562|357
1712951400000|2024-04-12 19:50:00|10564|10562.5|10564|10562.5|10564|10562.5|10564|10562.5|128
1712951700000|2024-04-12 19:55:00|10563.5|10562|10563.5|10561.5|10563.5|10562|10563.5|10561.5|598
1713140100000|2024-04-15 00:15:00|10562|10560.5|10562.5|10561|10564|10562.5|10561.5|10560|926
1713140400000|2024-04-15 00:20:00|10563|10561.5|10562.5|10561|10563|10561.5|10562|10560.5|123
1713140700000|2024-04-15 00:25:00|10563|10561.5|10563|10561.5|10563.5|10562|10562.5|10561|232
1713141000000|2024-04-15 00:30:00|10562.5|10561|10562|10560.5|10563|10561.5|10562|10560.5|122
1713141300000|2024-04-15 00:35:00|10561.5|10560|10562|10560.5|10562|10560.5|10561.5|10560|153
1713141600000|2024-04-15 00:40:00|10561.5|10560|10561.5|10560|10562|10560.5|10561.5|10560|7
1713142200000|2024-04-15 00:50:00|10562|10560.5|10562|10560.5|10562|10560.5|10562|10560.5|25
1713142500000|2024-04-15 00:55:00|10561.5|10560|10561.5|10560|10562|10560.5|10561.5|10560|18
1713142800000|2024-04-15 01:00:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|26
1713143100000|2024-04-15 01:05:00|10561|10559.5|10561.5|10560|10562|10560|10561|10559.5|101
1713143400000|2024-04-15 01:10:00|10562|10560.5|10562|10560.5|10562|10560.5|10561.5|10560.5|15
1713143700000|2024-04-15 01:15:00|||||||||42
1713144000000|2024-04-15 01:20:00|10562.5|10561|10562|10560.5|10562.5|10561|10562|10560.5|52
1713144300000|2024-04-15 01:25:00|10562.5|10561|10562|10560.5|10562.5|10561|10561.5|10560|379
1713144600000|2024-04-15 01:30:00|10561.5|10560|10561.5|10560|10562|10560.5|10561.5|10560|42
1713144900000|2024-04-15 01:35:00|10561|10559.5|10561|10559.5|10561.5|10560|10561|10559.5|44
1713145200000|2024-04-15 01:40:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10560|52
1713145500000|2024-04-15 01:45:00|||||||||31
1713145800000|2024-04-15 01:50:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|127
1713146100000|2024-04-15 01:55:00|10561|10559.5|10561|10559.5|10561.5|10560|10561|10559.5|195
1713146400000|2024-04-15 02:00:00|10561.5|10560|10562|10560.5|10562.5|10560.5|10561.5|10560|98
1713146700000|2024-04-15 02:05:00|10561.5|10560|10561.5|10560|10562|10560.5|10561.5|10560|147
1713147000000|2024-04-15 02:10:00|10562|10560.5|10561.5|10560|10562|10560.5|10561.5|10560|3
1713147600000|2024-04-15 02:20:00|10561|10559.5|10561|10559.5|10561.5|10559.5|10561|10559.5|16
1713147900000|2024-04-15 02:25:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10560|204
1713148200000|2024-04-15 02:30:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|27
1713148500000|2024-04-15 02:35:00|||||||||13
1713148800000|2024-04-15 02:40:00|10561.5|10560|10560.5|10559|10561.5|10560|10560.5|10559|56
1713149400000|2024-04-15 02:50:00|10561|10559.5|10561|10559.5|10561|10559.5|10560.5|10559|91
1713149700000|2024-04-15 02:55:00|10560.5|10559|10560.5|10559|10560.5|10559.5|10560.5|10559|38
1713150000000|2024-04-15 03:00:00|||||||||4
1713150600000|2024-04-15 03:10:00|10561|10559.5|10561|10559.5|10561|10559.5|10560.5|10559.5|83
1713150900000|2024-04-15 03:15:00|||||||||3
1713151500000|2024-04-15 03:25:00|10560.5|10559|10560.5|10559|10561|10559.5|10560.5|10559|39
1713151800000|2024-04-15 03:30:00|||||||||10
1713152100000|2024-04-15 03:35:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|26
1713152700000|2024-04-15 03:45:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|76
1713153000000|2024-04-15 03:50:00|||||||||5
1713153300000|2024-04-15 03:55:00|10561.5|10560|10561.5|10560|10561.5|10560|10561.5|10559.5|23
1713153600000|2024-04-15 04:00:00||10559.5||10560||10560||10559.5|67
1713153900000|2024-04-15 04:05:00|10561|10559.5|10561|10559.5|10561|10559.5|10561|10559.5|3
1713154200000|2024-04-15 04:10:00|10561.5||10561||10561.5||10561||7
1713154500000|2024-04-15 04:15:00|||||||||7
1713155100000|2024-04-15 04:25:00|10560.5|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|21
1713155400000|2024-04-15 04:30:00|10560|10558.5|10560|10558.5|10560.5|10559|10560|10558.5|9
1713155700000|2024-04-15 04:35:00|10559.5|10558|10560|10558.5|10560|10558.5|10559.5|10558|89
1713156000000|2024-04-15 04:40:00|10559.5|10558|10560|10558.5|10560|10558.5|10559.5|10558|19
1713156300000|2024-04-15 04:45:00|10559.5|10558|10559.5|10558|10559.5|10558|10559.5|10558|70
1713156600000|2024-04-15 04:50:00|10560|10558.5|10560|10558|10560|10558.5|10559.5|10558|396
1713156900000|2024-04-15 04:55:00|10559.5|10558.5|10560|10558.5|10560|10558.5|10559.5|10558|66
1713157200000|2024-04-15 05:00:00|10559.5|10558|10560|10558.5|10560|10558.5|10559.5|10558|284
1713157500000|2024-04-15 05:05:00|10559.5|10558|10559.5|10558|10559.5|10558|10559|10557.5|161
1713157800000|2024-04-15 05:10:00|10559|10557.5|10560|10558|10560|10558.5|10559|10557.5|122
1713158100000|2024-04-15 05:15:00|10559.5|10558.5|10560|10558.5|10560|10558.5|10559.5|10558|22
1713158400000|2024-04-15 05:20:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|754
1713158700000|2024-04-15 05:25:00|10560.5|10559|10560.5|10559|10561|10559.5|10560.5|10559|63
1713159000000|2024-04-15 05:30:00|10561|10559.5|10561|10559.5|10561|10559.5|10560.5|10559|202
1713159300000|2024-04-15 05:35:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|94
1713159600000|2024-04-15 05:40:00|10561|10559.5|10561|10559|10561|10559.5|10559.5|10558|462
1713159900000|2024-04-15 05:45:00|10560.5|10559.5|10562|10560.5|10562|10560.5|10560.5|10559|1335
1713160200000|2024-04-15 05:50:00|10561.5|10560|10561.5|10559.5|10561.5|10560.5|10561|10559.5|198
1713160500000|2024-04-15 05:55:00|10561|10559|10560|10558.5|10561|10559|10560|10558.5|162
1713160800000|2024-04-15 06:00:00|10560.5|10559|10559.5|10558|10560.5|10559|10559|10557.5|1507
1713161100000|2024-04-15 06:05:00|10559|10557.5|10560.5|10559|10561|10559.5|10559|10557.5|6689
1713161400000|2024-04-15 06:10:00|10560|10558.5|10559.5|10558|10560.5|10559|10559.5|10558|1477
1713161700000|2024-04-15 06:15:00|10560|10558.5|10561|10559.5|10561|10559.5|10560|10558.5|3491
1713162000000|2024-04-15 06:20:00|10561.5|10560|10560.5|10559|10561.5|10560|10560|10558.5|3340
1713162300000|2024-04-15 06:25:00|10560|10558.5|10559|10557.5|10560|10558.5|10559|10557.5|3117
1713162600000|2024-04-15 06:30:00|10559.5|10558|10559.5|10558|10560|10558.5|10559|10557.5|4794
1713162900000|2024-04-15 06:35:00|10560|10558.5|10560|10558.5|10560.5|10559|10559.5|10558|1745
1713163200000|2024-04-15 06:40:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|2993
1713163500000|2024-04-15 06:45:00|10561|10559.5|10560|10558.5|10561|10559.5|10560|10558.5|4309
1713163800000|2024-04-15 06:50:00|10559.5|10558|10559|10557.5|10560|10558.5|10559|10557.5|3251
1713164100000|2024-04-15 06:55:00|10559.5||10559||10559.5||10559||1195
1713164400000|2024-04-15 07:00:00|10558.5|10557|10556.5|10555|10558.5|10557|10556|10554.5|9863
1713164700000|2024-04-15 07:05:00|10557|10555.5|10558.5|10557|10558.5|10557|10557|10555.5|2694
1713165000000|2024-04-15 07:10:00|10558|10556.5|10558.5|10557|10559|10557.5|10558|10556.5|6903
1713165300000|2024-04-15 07:15:00|10559|10557.5|10559.5|10558|10559.5|10558|10558.5|10557|1155
1713165600000|2024-04-15 07:20:00|10559|10557.5|10559|10557.5|10559.5|10558|10558.5|10557|1629
1713165900000|2024-04-15 07:25:00|10558.5|10557|10558|10556.5|10559|10557.5|10558|10556.5|845
1713166200000|2024-04-15 07:30:00|10557.5|10556|10558|10556.5|10558|10556.5|10557|10555.5|2298
1713166500000|2024-04-15 07:35:00|10558.5|10557|10559.5|10558|10559.5|10558|10558.5|10557|1270
1713166800000|2024-04-15 07:40:00|10560|10558.5|10558.5|10557|10560|10558.5|10558|10556.5|2383
1713167100000|2024-04-15 07:45:00|||||||||3706
1713167400000|2024-04-15 07:50:00|10559|10557.5|10559.5|10558|10559.5|10558|10558.5|10557|5229
1713167700000|2024-04-15 07:55:00|10560|10558.5|10559.5|10558|10560|10558.5|10559|10557.5|2057
1713168000000|2024-04-15 08:00:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|1281
1713168300000|2024-04-15 08:05:00|10560|10558.5|10559|10557.5|10560|10558.5|10559|10557.5|892
1713168600000|2024-04-15 08:10:00|10558.5|10557|10559|10557.5|10559.5|10558|10558.5|10557|2407
1713168900000|2024-04-15 08:15:00|10559.5|10558|10559.5|10557.5|10559.5|10558|10559|10557.5|4356
1713169200000|2024-04-15 08:20:00|10559|10558|10558|10556.5|10559.5|10558|10558|10556.5|3636
1713169500000|2024-04-15 08:25:00|10557.5|10556|10557.5|10556|10558|10556.5|10557.5|10556|4235
1713169800000|2024-04-15 08:30:00|10557|10555.5|10557|10555.5|10557|10555.5|10556.5|10555|3540
1713170100000|2024-04-15 08:35:00|10556.5|10555|10557.5|10556|10557.5|10556|10556.5|10555|7501
1713170400000|2024-04-15 08:40:00|10558|10556.5|10557.5|10556|10558|10556.5|10557|10555.5|1030
1713170700000|2024-04-15 08:45:00|10557|10555.5|10557|10555.5|10557.5|10556|10557|10555.5|838
1713171000000|2024-04-15 08:50:00|10557.5|10556|10559|10557.5|10559|10557.5|10557|10555.5|3060
1713171300000|2024-04-15 08:55:00|10558.5|10557|10559|10557.5|10559|10557.5|10558.5|10557|2177
1713171600000|2024-04-15 09:00:00|10558.5|10557|10559.5|10558|10559.5|10558|10558.5|10557|2170
1713171900000|2024-04-15 09:05:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|3842
1713172200000|2024-04-15 09:10:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|6551
1713172500000|2024-04-15 09:15:00|10560|10558.5|10559.5|10558|10560|10558.5|10559.5|10558|2574
1713172800000|2024-04-15 09:20:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|1220
1713173100000|2024-04-15 09:25:00|10559|10557.5|10559|10557.5|10560|10558.5|10559|10557.5|5819
1713173400000|2024-04-15 09:30:00|10559.5|10558|10559|10557.5|10559.5|10558|10559|10557.5|4016
1713173700000|2024-04-15 09:35:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556.5|8318
1713174000000|2024-04-15 09:40:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556.5|4845
1713174300000|2024-04-15 09:45:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556.5|838
1713174600000|2024-04-15 09:50:00|10558.5|10557|10558.5|10557|10558.5|10557|10558.5|10557|222
1713174900000|2024-04-15 09:55:00|10559|10557.5|10559|10557.5|10559|10557.5|10559|10557.5|2234
1713175200000|2024-04-15 10:00:00|10559.5|10558|10559.5|10558|10559.5|10558|10559|10557.5|1138
1713175500000|2024-04-15 10:05:00|10560|10558.5|10558.5|10557|10560|10558.5|10558.5|10557|5124
1713175800000|2024-04-15 10:10:00|10558|10556.5|10558|10556.5|10558|10556.5|10558|10556.5|760
1713176100000|2024-04-15 10:15:00|10557.5|10556|10558|10556.5|10558|10556.5|10557.5|10556|3776
1713176400000|2024-04-15 10:20:00|10557.5|10556|10558|10556.5|10558|10556.5|10557.5|10556|980
1713176700000|2024-04-15 10:25:00|10557.5|10556|10557.5|10556|10557.5|10556.5|10557.5|10556|1450
1713177000000|2024-04-15 10:30:00|10558|10556.5|10558|10556.5|10558.5|10557|10557.5|10556|6131
1713177300000|2024-04-15 10:35:00|||||||||423
1713177600000|2024-04-15 10:40:00|10557.5|10556|10557|10555.5|10558|10556.5|10557|10555.5|3056
1713177900000|2024-04-15 10:45:00|10556.5|10555|10556.5|10555|10557|10555.5|10556|10554.5|2347
1713178200000|2024-04-15 10:50:00|10556|10554.5|10556|10554.5|10557|10555.5|10556|10554.5|1387
1713178500000|2024-04-15 10:55:00|10556.5|10555|10556.5|10555|10556.5|10555|10556|10554.5|1854
1713178800000|2024-04-15 11:00:00|10556|10554.5|10556.5|10555|10556.5|10555|10556|10554.5|463
1713179100000|2024-04-15 11:05:00|10556|10554.5|10556.5|10555|10557|10555.5|10556|10554.5|1406
1713179400000|2024-04-15 11:10:00|10557|10555.5|10556|10554.5|10557|10555.5|10556|10554.5|3660
1713179700000|2024-04-15 11:15:00|10556.5|10555|10556.5|10555|10556.5|10555|10556|10554.5|2621
1713180000000|2024-04-15 11:20:00|10557|10555.5|10556|10554.5|10557|10555.5|10556|10554.5|12647
1713180300000|2024-04-15 11:25:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|3131
1713180600000|2024-04-15 11:30:00|10554.5|10553|10554.5|10553|10555|10553.5|10554|10552.5|871
1713180900000|2024-04-15 11:35:00|||||||||55
1713181200000|2024-04-15 11:40:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|795
1713181500000|2024-04-15 11:45:00|10553.5|10552|10554|10552.5|10554.5|10553|10553.5|10552|4245
1713181800000|2024-04-15 11:50:00|10554.5||10554||10554.5||10554||9571
1713182100000|2024-04-15 11:55:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|3617
1713182400000|2024-04-15 12:00:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|450
1713182700000|2024-04-15 12:05:00|10555|10553.5|10554|10552.5|10555|10553.5|10554|10552.5|12987
1713183000000|2024-04-15 12:10:00|10554.5|10553|10554|10552.5|10554.5|10553|10554|10552.5|2159
1713183300000|2024-04-15 12:15:00|10554.5|10553|10554|10552.5|10554.5|10553|10554|10552.5|1439
1713183600000|2024-04-15 12:20:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|1951
1713183900000|2024-04-15 12:25:00|10554|10552.5|10553.5|10552|10554.5|10553|10553|10551.5|6306
1713184200000|2024-04-15 12:30:00|10552.5|10550.5|10552|10550.5|10553|10551.5|10550.5|10549|20219
1713184500000|2024-04-15 12:35:00|10552.5|10551|10551|10549.5|10552.5|10551|10551|10549.5|14839
1713184800000|2024-04-15 12:40:00|10551.5|10550|10553|10551.5|10553.5|10552|10551|10549.5|7754
1713185100000|2024-04-15 12:45:00|10553.5|10552|10552|10550.5|10553.5|10552|10552|10550.5|6190
1713185400000|2024-04-15 12:50:00|10552.5|10551|10552|10550.5|10553|10551.5|10552|10550.5|1616
1713185700000|2024-04-15 12:55:00|10552.5|10551|10552|10550.5|10553|10551.5|10552|10550.5|4765
1713186000000|2024-04-15 13:00:00|10552.5|10551|10553|10551.5|10553.5|10552|10552|10550.5|5075
1713186300000|2024-04-15 13:05:00|10553.5|10552|10553|10551.5|10553.5|10552|10552.5|10551|288
1713186600000|2024-04-15 13:10:00|10552.5|10551|10552|10550.5|10553|10551.5|10551.5|10550|2968
1713186900000|2024-04-15 13:15:00|10551.5|10550|10552|10550.5|10552.5|10551|10551|10549.5|1353
1713187200000|2024-04-15 13:20:00|10551.5|10550|10552|10550.5|10552.5|10551|10551.5|10550|1323
1713187500000|2024-04-15 13:25:00|10552.5|10551|10551.5|10550|10552.5|10551|10551.5|10550|936
1713187800000|2024-04-15 13:30:00|10552|10550.5|10551|10549.5|10552|10550.5|10551|10549.5|3064
1713188100000|2024-04-15 13:35:00|10550.5|10549|10551|10549.5|10551|10549.5|10550.5|10549|694
1713188400000|2024-04-15 13:40:00|10550.5|10549|10550|10548.5|10551|10549|10550|10548.5|5268
1713188700000|2024-04-15 13:45:00|10550.5|10549|10550|10548.5|10550.5|10549|10549.5|10548|3776
1713189000000|2024-04-15 13:50:00|10550.5|10549|10551.5|10550|10551.5|10550|10550|10548.5|4444
1713189300000|2024-04-15 13:55:00|10551|10549.5|10551.5|10550|10551.5|10550|10551|10549.5|1441
1713189600000|2024-04-15 14:00:00|10551|10549.5|10550.5|10549|10551.5|10550|10550|10548.5|4991
1713189900000|2024-04-15 14:05:00|10550|10548.5|10549|10547.5|10550.5|10549|10549|10547.5|2133
1713190200000|2024-04-15 14:10:00|10548.5|10547|10549|10547.5|10549.5|10548|10548.5|10547|7123
1713190500000|2024-04-15 14:15:00|10549.5|10548|10550|10548.5|10550|10548.5|10549|10547.5|8469
1713190800000|2024-04-15 14:20:00|10549.5|10548|10550.5|10549|10550.5|10549|10549.5|10548|9224
1713191100000|2024-04-15 14:25:00|10550|10548.5|10550|10548.5|10550.5|10549|10550|10548.5|1110
1713191400000|2024-04-15 14:30:00|10550.5|10549|10551.5|10550|10551.5|10550|10550.5|10549|4824
1713191700000|2024-04-15 14:35:00|10552|10550.5|10555|10553.5|10558|10556.5|10552|10550.5|18467
1713192000000|2024-04-15 14:40:00|10554.5|10553|10555.5|10554|10556|10554.5|10554|10552.5|4175
1713192300000|2024-04-15 14:45:00|10555|10553.5|10553.5|10552|10555.5|10554|10553.5|10552|2431
1713192600000|2024-04-15 14:50:00|10554|10552.5|10553.5|10551.5|10554.5|10553|10553|10551.5|4414
1713192900000|2024-04-15 14:55:00|10553|10552|10553.5|10552|10553.5|10552|10552.5|10551|4266
1713193200000|2024-04-15 15:00:00|10553|10551.5|10553.5|10552|10554|10552.5|10553|10551.5|4079
1713193500000|2024-04-15 15:05:00|10553|10551.5|10554.5|10553|10554.5|10553|10553|10551.5|3498
1713193800000|2024-04-15 15:10:00|10555|10553.5|10554|10552.5|10555|10553.5|10553.5|10552|13276
1713194100000|2024-04-15 15:15:00|10554.5|10553|10554.5|10553|10555|10553.5|10553.5|10552|4192
1713194400000|2024-04-15 15:20:00|10554|10552.5|10555|10553.5|10555.5|10554|10554|10552.5|3414
1713194700000|2024-04-15 15:25:00|10554.5|10553|10554.5|10553|10555|10553.5|10554|10552.5|2280
1713195000000|2024-04-15 15:30:00|10554|10552.5|10553|10551.5|10554.5|10553|10553|10551.5|2846
1713195300000|2024-04-15 15:35:00|10552.5|10551|10552|10550.5|10553|10551.5|10552|10550.5|5833
1713195600000|2024-04-15 15:40:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550.5|5067
1713195900000|2024-04-15 15:45:00|10551.5|10550|10553|10551.5|10553|10551.5|10551.5|10550|1007
1713196200000|2024-04-15 15:50:00|10553.5|10552|10553|10551.5|10553.5|10552|10553|10551.5|1219
1713196500000|2024-04-15 15:55:00|10553.5|10552|10553|10551.5|10553.5|10552|10553|10551.5|978
1713196800000|2024-04-15 16:00:00|10553.5|10552|10553.5|10552|10553.5|10552|10553|10551.5|678
1713197100000|2024-04-15 16:05:00|10553|10551.5|10553.5|10552|10553.5|10552|10553|10551.5|3866
1713197400000|2024-04-15 16:10:00|10553|10551.5|10553|10551.5|10553.5|10552|10553|10551.5|352
1713197700000|2024-04-15 16:15:00|10553.5|10552|10553|10551.5|10553.5|10552|10553|10551.5|696
1713198000000|2024-04-15 16:20:00|10552.5|10551|10553|10551.5|10553|10551.5|10552.5|10551|1340
1713198300000|2024-04-15 16:25:00|10553.5|10552|10554|10552.5|10554.5|10553|10553.5|10552|1035
1713198600000|2024-04-15 16:30:00|10554.5|10553|10554.5|10553|10554.5|10553|10554|10552.5|2794
1713198900000|2024-04-15 16:35:00|10555|10553.5|10554.5|10553|10555|10553.5|10554|10552.5|1446
1713199200000|2024-04-15 16:40:00|10554|10552.5|10554.5|10553|10555|10553.5|10554|10552.5|1522
1713199500000|2024-04-15 16:45:00|10554|10552.5|10554|10552.5|10554|10552.5|10553.5|10552|584
1713199800000|2024-04-15 16:50:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|247
1713200100000|2024-04-15 16:55:00|10553.5|10552|10553.5|10552|10554|10552.5|10553.5|10552|319
1713200400000|2024-04-15 17:00:00|10554|10552.5|10554.5|10553|10554.5|10553|10553.5|10552|411
1713200700000|2024-04-15 17:05:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|229
1713201000000|2024-04-15 17:10:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10553|57
1713201300000|2024-04-15 17:15:00|10555|10553.5|10555|10553.5|10555|10553.5|10554.5|10553|1256
1713201600000|2024-04-15 17:20:00|10555.5|10554|10555.5|10554|10556.5|10555|10555.5|10554|2529
1713201900000|2024-04-15 17:25:00|10556|10554.5|10557|10555.5|10557|10555.5|10556|10554.5|936
1713202200000|2024-04-15 17:30:00|10557.5|10556|10557|10555.5|10558|10556.5|10557|10555.5|2198
1713202500000|2024-04-15 17:35:00|10557.5|10555|10557|10555.5|10557.5|10555.5|10556.5|10555|138
1713202800000|2024-04-15 17:40:00|10556.5|10555|10556.5|10555|10557|10555.5|10556.5|10555|283
1713203100000|2024-04-15 17:45:00|10556|10554.5|10556|10554.5|10556.5|10555|10555.5|10554|624
1713203400000|2024-04-15 17:50:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|196
1713203700000|2024-04-15 17:55:00|10556.5|10555|10557.5|10556|10558|10556.5|10556|10554.5|404
1713204000000|2024-04-15 18:00:00|10557|10555.5|10556|10554.5|10557|10556|10556|10554.5|440
1713204300000|2024-04-15 18:05:00|10556.5|10555|10556.5|10555|10556.5|10555|10556|10554.5|231
1713204600000|2024-04-15 18:10:00|10557|10555.5|10556.5|10555|10557|10555.5|10556.5|10555|277
1713204900000|2024-04-15 18:15:00|||||||||130
1713205200000|2024-04-15 18:20:00|10556|10554.5|10556|10554.5|10556|10554.5|10556|10554.5|114
1713205500000|2024-04-15 18:25:00|10555.5|10554|10556|10554.5|10556.5|10555|10555.5|10554|288
1713205800000|2024-04-15 18:30:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|230
1713206100000|2024-04-15 18:35:00|10556.5|10555|10556.5|10555|10556.5|10555|10556.5|10555|145
1713206400000|2024-04-15 18:40:00|||||||||609
1713206700000|2024-04-15 18:45:00|10557|10555.5|10557.5|10556|10557.5|10556|10557|10555.5|165
1713207000000|2024-04-15 18:50:00|||||||||189
1713207300000|2024-04-15 18:55:00|10557|10555.5|10556.5|10555|10557|10555.5|10556.5|10555|655
1713207600000|2024-04-15 19:00:00|10556|10554.5|10556.5|10555|10557|10555.5|10556|10554.5|118
1713207900000|2024-04-15 19:05:00|10557|10555.5|10556.5|10555|10557|10555.5|10556.5|10555|40
1713208200000|2024-04-15 19:10:00|10557|10555.5|10556.5|10555|10557|10555.5|10556.5|10555|200
1713208500000|2024-04-15 19:15:00|10556|10554.5|10557|10555.5|10557|10555.5|10556|10554.5|7
1713208800000|2024-04-15 19:20:00|10557.5|10556|10557|10555.5|10557.5|10556|10557|10555.5|183
1713209100000|2024-04-15 19:25:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10555.5|46
1713209400000|2024-04-15 19:30:00|10557|10555.5|10557|10555.5|10557|10555.5|10557|10555.5|48
1713209700000|2024-04-15 19:35:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10556|94
1713210000000|2024-04-15 19:40:00|10558|10556.5|10558|10556.5|10558|10556.5|10557.5|10556|240
1713210300000|2024-04-15 19:45:00|10557.5|10556|10557.5|10556|10558|10556.5|10557.5|10556|215
1713210600000|2024-04-15 19:50:00|10558|10556.5|10558|10556.5|10558|10556.5|10557.5|10556.5|133
1713210900000|2024-04-15 19:55:00|10558.5|10557|10558.5|10556.5|10558.5|10557|10558|10556.5|409
1713226500000|2024-04-16 00:15:00|10558|10557|10558|10556.5|10558|10557|10558|10556|365
1713226800000|2024-04-16 00:20:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10556|260
1713227100000|2024-04-16 00:25:00|||||||||24
1713227400000|2024-04-16 00:30:00|10558|10556.5|10557.5|10556|10558|10556.5|10557|10555.5|235
1713227700000|2024-04-16 00:35:00||10555.5||10556||10556||10555.5|11
1713228300000|2024-04-16 00:45:00|||||||||20
1713228600000|2024-04-16 00:50:00|10558||10557.5||10558||10557.5||71
1713229800000|2024-04-16 01:10:00|||||||||30
1713230100000|2024-04-16 01:15:00|10558|10556.5|10559.5|10558|10559.5|10558|10558|10556.5|147
1713230400000|2024-04-16 01:20:00|10559|10557.5|10559|10557.5|10559|10557.5|10558.5|10557|547
1713230700000|2024-04-16 01:25:00|||||||||1
1713231000000|2024-04-16 01:30:00|||||||||1
1713231300000|2024-04-16 01:35:00|10558.5|10557|10558.5|10557|10559|10557.5|10558.5|10557|72
1713232200000|2024-04-16 01:50:00|10558|10556.5|10558|10556.5|10558|10556.5|10558|10556.5|177
1713232500000|2024-04-16 01:55:00|10557.5|10556|10557.5|10556|10558|10556|10557.5|10555.5|308
1713232800000|2024-04-16 02:00:00|10558|10556.5|10557|10555.5|10558|10556.5|10557|10555.5|408
1713233100000|2024-04-16 02:05:00|10557.5|10556|10557.5|10556|10557.5|10556|10557|10555.5|10
1713233400000|2024-04-16 02:10:00|||||||||1
1713234600000|2024-04-16 02:30:00|10557|10555.5|10557|10555.5|10557|10555.5|10557|10555.5|152
1713234900000|2024-04-16 02:35:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10556|41
1713235200000|2024-04-16 02:40:00|10558|10556.5|10558|10556.5|10558|10556.5|10557.5|10556|54
1713235500000|2024-04-16 02:45:00|10557.5|10556|10557.5|10556|10558|10556.5|10557.5|10556|30
1713235800000|2024-04-16 02:50:00|10558|10556.5|10558|10556.5|10558|10556.5|10557.5|10556.5|32
1713236100000|2024-04-16 02:55:00|10558.5|10557|10558.5|10557|10559|10557.5|10558.5|10557|272
1713236400000|2024-04-16 03:00:00|||||||||1
1713236700000|2024-04-16 03:05:00|||||||||2
1713237000000|2024-04-16 03:10:00||10556.5||10557||10557||10556.5|47
1713237300000|2024-04-16 03:15:00|||||||||7
1713237900000|2024-04-16 03:25:00|10558|10556.5|10558|10556.5|10558|10556.5|10558|10556.5|27
1713238200000|2024-04-16 03:30:00|10558.5|10557|10557.5|10556|10558.5|10557|10557.5|10556|50
1713238500000|2024-04-16 03:35:00|10558|10556.5|10558|10556.5|10558|10556.5|10557.5|10556|30
1713238800000|2024-04-16 03:40:00|10557.5|10556|10558|10556.5|10558|10556.5|10557.5|10556|16
1713239100000|2024-04-16 03:45:00|10558.5||10558||10558.5||10558||4
1713239400000|2024-04-16 03:50:00||10556||10556.5||10556.5||10556|59
1713239700000|2024-04-16 03:55:00|10557.5|10556|10558|10556.5|10558|10556.5|10557.5|10556|36
1713240000000|2024-04-16 04:00:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556.5|26
1713240300000|2024-04-16 04:05:00|10558.5|10557|10558.5|10556.5|10558.5|10557|10558|10556.5|56
1713240600000|2024-04-16 04:10:00||10557||10557||10557||10557|0
1713241500000|2024-04-16 04:25:00|||||||||70
1713241800000|2024-04-16 04:30:00|10558|10556.5|10558.5|10557|10558.5|10557|10558|10556.5|90
1713242100000|2024-04-16 04:35:00|10558|10556.5|10558|10556.5|10558.5|10557|10558|10556.5|64
1713242400000|2024-04-16 04:40:00|10558.5|10557|10558.5|10557|10558.5|10557|10558.5|10557|43
1713242700000|2024-04-16 04:45:00|10558|10556.5|10558|10556.5|10558.5|10556.5|10558|10556.5|3
1713243300000|2024-04-16 04:55:00||10556||10556.5||10556.5||10556|16
1713243600000|2024-04-16 05:00:00|10557.5|10556|10557.5|10556|10558|10556.5|10557.5|10556|111
1713243900000|2024-04-16 05:05:00|10558|10556.5|10557.5|10556|10558|10556.5|10557.5|10556|45
1713244200000|2024-04-16 05:10:00|10557|10555.5|10557.5|10556|10557.5|10556|10557|10555.5|238
1713244500000|2024-04-16 05:15:00|10557|10555.5|10557|10555.5|10557.5|10556|10557|10555.5|205
1713244800000|2024-04-16 05:20:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10556|459
1713245100000|2024-04-16 05:25:00|10558|10556.5|10558|10556.5|10558.5|10557|10558|10556.5|48
1713245400000|2024-04-16 05:30:00|||||||||64
1713245700000|2024-04-16 05:35:00|10557.5|10556|10557.5|10556|10557.5|10556|10557.5|10556|939
1713246000000|2024-04-16 05:40:00|||||||||5
1713246300000|2024-04-16 05:45:00|||||||||87
1713246600000|2024-04-16 05:50:00|10558|10556.5|10557.5|10556|10558|10556.5|10557.5|10555.5|353
1713246900000|2024-04-16 05:55:00|10557|10555.5|10557.5|10555.5|10558|10556.5|10557|10555.5|267
1713247200000|2024-04-16 06:00:00|10558.5|10556|10558|10556.5|10559|10557.5|10557.5|10556|2055
1713247500000|2024-04-16 06:05:00|10557.5|10556|10558.5|10557|10558.5|10557|10557.5|10556|758
1713247800000|2024-04-16 06:10:00|10558|10556.5|10558|10556.5|10558.5|10557|10557.5|10556|1631
1713248100000|2024-04-16 06:15:00|10557.5|10556|10558|10556.5|10558.5|10557|10557.5|10556|977
1713248400000|2024-04-16 06:20:00|10557.5|10556|10558|10556.5|10558|10556.5|10557|10555.5|1865
1713248700000|2024-04-16 06:25:00|10557.5|10556|10557|10555.5|10558|10556.5|10556.5|10555|1871
1713249000000|2024-04-16 06:30:00|10556.5|10555|10556.5|10555|10557|10555.5|10556|10554.5|2284
1713249300000|2024-04-16 06:35:00|10556|10554.5|10556|10554.5|10556.5|10555|10555.5|10554|1644
1713249600000|2024-04-16 06:40:00|10555.5|10554|10555|10553.5|10556|10554.5|10555|10553.5|3293
1713249900000|2024-04-16 06:45:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|4533
1713250200000|2024-04-16 06:50:00|10554.5|10553|10555|10553.5|10555.5|10553.5|10554.5|10553|6342
1713250500000|2024-04-16 06:55:00|10555.5|10554|10555.5|10554|10555.5|10554|10555|10553.5|1481
1713250800000|2024-04-16 07:00:00|10555|10553.5|10555.5|10554|10556|10554.5|10555|10553.5|3588
1713251100000|2024-04-16 07:05:00|10555|10553.5|10555|10553.5|10555.5|10554|10555|10553.5|2246
1713251400000|2024-04-16 07:10:00|10554.5|10553|10554.5|10553|10554.5|10553|10554.5|10553|263
1713251700000|2024-04-16 07:15:00|10555|10553.5|10555|10553.5|10555|10553.5|10554.5|10553|5829
1713252000000|2024-04-16 07:20:00|10554.5|10553|10555|10553.5|10555|10553.5|10554|10552.5|2118
1713252300000|2024-04-16 07:25:00|10554.5|10553|10556|10554.5|10556|10554.5|10554.5|10553|1459
1713252600000|2024-04-16 07:30:00|10555.5|10554|10556|10554.5|10556|10554.5|10555.5|10554|2222
1713252900000|2024-04-16 07:35:00|10556.5|10555|10557|10555.5|10557|10555.5|10556.5|10555|3200
1713253200000|2024-04-16 07:40:00|10556.5|10555|10556|10554.5|10556.5|10555|10556|10554.5|4698
1713253500000|2024-04-16 07:45:00|10555.5|10554|10555.5|10554|10556|10554.5|10555|10553.5|3815
1713253800000|2024-04-16 07:50:00|10556|10554.5|10556|10554.5|10556.5|10555|10556|10554.5|4350
1713254100000|2024-04-16 07:55:00|10555.5|10554|10555.5|10554|10555.5|10554|10555|10553.5|1156
1713254400000|2024-04-16 08:00:00|10555|10553.5|10554.5|10553|10555.5|10554|10554|10552.5|3525
1713254700000|2024-04-16 08:05:00|10555|10553.5|10555.5|10554|10555.5|10554|10554.5|10553|2891
1713255000000|2024-04-16 08:10:00|10555|10553.5|10556|10554.5|10556|10554.5|10555|10553.5|3998
1713255300000|2024-04-16 08:15:00|10556.5|10555|10556.5|10555|10556.5|10555|10556|10554.5|1159
1713255600000|2024-04-16 08:20:00|10557|10555.5|10556.5|10555|10557|10555.5|10556|10554.5|11863
1713255900000|2024-04-16 08:25:00|10556|10554.5|10555.5|10554|10556.5|10555|10555.5|10554|5037
1713256200000|2024-04-16 08:30:00|10556|10554.5|10555.5|10554|10556|10554.5|10555|10553.5|16636
1713256500000|2024-04-16 08:35:00|10555|10553.5|10555|10553.5|10555|10553.5|10554.5|10553|3830
1713256800000|2024-04-16 08:40:00|10554.5|10553|10555|10553|10555.5|10554|10554.5|10553|2047
1713257100000|2024-04-16 08:45:00|10554.5|10553.5|10555|10553.5|10555.5|10554|10554.5|10553|3141
1713257400000|2024-04-16 08:50:00|10555.5|10554|10555|10553.5|10556|10554.5|10555|10553.5|5129
1713257700000|2024-04-16 08:55:00|10555.5|10554|10555|10553.5|10555.5|10554|10555|10553.5|3346
1713258000000|2024-04-16 09:00:00|10554.5|10553|10553|10551.5|10554.5|10553|10553|10551.5|5708
1713258300000|2024-04-16 09:05:00|10552.5|10551|10551.5|10550|10553|10551.5|10551.5|10550|5636
1713258600000|2024-04-16 09:10:00|10552|10550.5|10553|10551.5|10553.5|10551.5|10552|10550.5|2798
1713258900000|2024-04-16 09:15:00|10553.5|10552|10553|10551.5|10553.5|10552|10552.5|10551|3251
1713259200000|2024-04-16 09:20:00|10553.5|10552|10553.5|10552|10554|10552.5|10553|10551.5|5284
1713259500000|2024-04-16 09:25:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|1998
1713259800000|2024-04-16 09:30:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|8530
1713260100000|2024-04-16 09:35:00|10554.5|10553|10554|10552.5|10554.5|10553|10554|10552.5|7924
1713260400000|2024-04-16 09:40:00|10553.5|10552|10553.5|10552|10553.5|10552|10553.5|10552|6007
1713260700000|2024-04-16 09:45:00|10553|10551.5|10553.5|10552|10553.5|10552|10553|10551.5|4759
1713261000000|2024-04-16 09:50:00|10554|10552.5|10553.5|10552|10554|10552.5|10553.5|10552|3340
1713261300000|2024-04-16 09:55:00|10554|10552.5|10554|10552.5|10554|10552.5|10553.5|10552|2205
1713261600000|2024-04-16 10:00:00|10553.5|10552|10553.5|10552|10554|10552.5|10553.5|10552|2322
1713261900000|2024-04-16 10:05:00|10554|10552.5|10554.5|10553|10554.5|10553|10553.5|10552|2358
1713262200000|2024-04-16 10:10:00|10554|10552.5|10554|10552.5|10554|10553|10554|10552.5|1935
1713262500000|2024-04-16 10:15:00|10553.5|10552|10553.5|10552|10554|10552.5|10553.5|10552|7908
1713262800000|2024-04-16 10:20:00|10554|10552.5|10554|10552.5|10554|10552.5|10553.5|10552|1330
1713263100000|2024-04-16 10:25:00|10553.5|10552|10553.5|10552|10553.5|10552|10553.5|10552|332
1713263400000|2024-04-16 10:30:00|10554|10552.5|10552.5|10551|10554|10552.5|10552.5|10551|5741
1713263700000|2024-04-16 10:35:00|10552|10550.5|10553|10551.5|10553|10551.5|10552|10550.5|5823
1713264000000|2024-04-16 10:40:00|10553.5|10552|10553.5|10552|10553.5|10552|10553|10551.5|4433
1713264300000|2024-04-16 10:45:00|10554|10552.5|10554|10552.5|10554|10552.5|10553.5|10552|7888
1713264600000|2024-04-16 10:50:00|10553.5|10552|10554|10552.5|10554|10552.5|10553.5|10552|2691
1713264900000|2024-04-16 10:55:00|10553.5|10552|10553.5|10552|10554|10552.5|10553.5|10552|5079
1713265200000|2024-04-16 11:00:00|10554|10552.5|10554|10552.5|10554|10552.5|10554|10552.5|2374
1713265500000|2024-04-16 11:05:00|10554.5|10553|10553.5|10552|10554.5|10553|10553.5|10552|2989
1713265800000|2024-04-16 11:10:00|10553|10551.5|10553|10551.5|10553|10551.5|10553|10551.5|1659
1713266100000|2024-04-16 11:15:00|10553.5|10552|10552.5|10551|10553.5|10552|10552.5|10551|4355
1713266400000|2024-04-16 11:20:00|10552|10550.5|10552.5|10551|10552.5|10551|10552|10550.5|1345
1713266700000|2024-04-16 11:25:00|10553|10551.5|10552.5|10551|10553|10551.5|10552.5|10551|3899
1713267000000|2024-04-16 11:30:00|10553|10551.5|10553|10551.5|10553|10551.5|10553|10551.5|9909
1713267300000|2024-04-16 11:35:00|10553.5|10552|10553|10551.5|10553.5|10552|10553|10551.5|2118
1713267600000|2024-04-16 11:40:00|10552.5|10551|10552.5|10551|10552.5|10551|10552.5|10551|4356
1713267900000|2024-04-16 11:45:00|10552|10550.5|10552.5|10551|10552.5|10551|10552|10550.5|3187
1713268200000|2024-04-16 11:50:00|10552|10550.5|10552|10550.5|10552|10550.5|10552|10550.5|2070
1713268500000|2024-04-16 11:55:00|10552.5|10551|10552.5|10551|10553|10551.5|10552.5|10551|4511
1713268800000|2024-04-16 12:00:00|10553|10551.5|10552.5|10551|10553|10551.5|10552.5|10550.5|6065
1713269100000|2024-04-16 12:05:00|10552|10550.5|10552|10550.5|10553|10551.5|10552|10550.5|4119
1713269400000|2024-04-16 12:10:00|10552.5|10551|10552|10550.5|10552.5|10551|10552|10550.5|1435
1713269700000|2024-04-16 12:15:00|||||||||7582
1713270000000|2024-04-16 12:20:00|10551.5|10550|10551.5|10550|10552|10550.5|10551.5|10550|1963
1713270300000|2024-04-16 12:25:00|10552|10550.5|10552|10550.5|10552|10550.5|10551.5|10550|6166
1713270600000|2024-04-16 12:30:00|10552.5|10551|10553.5|10552|10553.5|10552|10551.5|10550|7963
1713270900000|2024-04-16 12:35:00|10553|10551.5|10554|10552.5|10554|10552.5|10553|10551.5|953
1713271200000|2024-04-16 12:40:00|10553.5|10552|10553.5|10552|10554|10552.5|10553|10551.5|3376
1713271500000|2024-04-16 12:45:00|10553|10551.5|10552.5|10551|10553.5|10552|10552|10550.5|7727
1713271800000|2024-04-16 12:50:00|10552|10550.5|10552|10550.5|10552.5|10551|10551.5|10550|3480
1713272100000|2024-04-16 12:55:00|10551.5|10550|10551.5|10550|10552|10550.5|10551.5|10550|3159
1713272400000|2024-04-16 13:00:00|10551|10549.5|10550|10548.5|10551.5|10550|10549|10547.5|7629
1713272700000|2024-04-16 13:05:00|10549.5|10548|10549.5|10548|10550|10548.5|10549|10547.5|3487
1713273000000|2024-04-16 13:10:00|10549|10547.5|10548.5|10547|10549.5|10548|10548|10546.5|7883
1713273300000|2024-04-16 13:15:00|10549|10547.5|10547.5|10546|10549|10547.5|10547.5|10546|6116
1713273600000|2024-04-16 13:20:00|10547|10545.5|10547.5|10546|10547.5|10546|10547|10545.5|4105
1713273900000|2024-04-16 13:25:00|10548|10546.5|10547|10545.5|10548|10546.5|10547|10545.5|4056
1713274200000|2024-04-16 13:30:00|10547.5|10546|10547|10545.5|10547.5|10546|10547|10545.5|3112
1713274500000|2024-04-16 13:35:00|10547.5|10546|10545.5|10544|10547.5|10546|10544|10542.5|10411
1713274800000|2024-04-16 13:40:00|10545|10543.5|10545.5|10544|10546|10544.5|10544.5|10543|10069
1713275100000|2024-04-16 13:45:00|10546|10544.5|10546.5|10545|10547|10545.5|10545.5|10544|7146
1713275400000|2024-04-16 13:50:00|10547|10545.5|10547.5|10546|10548|10546.5|10546.5|10545|10012
1713275700000|2024-04-16 13:55:00|10548|10546.5|10547.5|10546|10548|10546.5|10547.5|10546|6695
1713276000000|2024-04-16 14:00:00|10547|10545.5|10547.5|10546|10548|10546.5|10547|10545.5|9180
1713276300000|2024-04-16 14:05:00|10547|10545.5|10547|10545.5|10547.5|10546|10546.5|10545|1953
1713276600000|2024-04-16 14:10:00|10547.5|10546|10547.5|10546|10547.5|10546|10547|10545.5|8249
1713276900000|2024-04-16 14:15:00|10548|10546.5|10548.5|10547|10548.5|10547|10547.5|10546|5375
1713277200000|2024-04-16 14:20:00|10548|10546.5|10549|10547.5|10549|10547.5|10548|10546.5|5520
1713277500000|2024-04-16 14:25:00|10548.5|10547|10548|10546.5|10549|10547.5|10547.5|10546|10610
1713277800000|2024-04-16 14:30:00|10547.5|10546|10547|10545.5|10548|10546.5|10547|10545.5|1650
1713278100000|2024-04-16 14:35:00|10546.5|10545|10546.5|10545|10547.5|10546|10546.5|10545|3119
1713278400000|2024-04-16 14:40:00|10547|10545.5|10547|10545.5|10548|10546.5|10546.5|10545|6533
1713278700000|2024-04-16 14:45:00|10547.5|10546|10548|10546.5|10548|10546.5|10547|10545.5|3946
1713279000000|2024-04-16 14:50:00|10547.5|10546|10548.5|10547|10548.5|10547|10547.5|10546|3946
1713279300000|2024-04-16 14:55:00|10548|10546.5|10548.5|10547|10548.5|10547|10548|10546.5|3429
1713279600000|2024-04-16 15:00:00|10548|10546.5|10548.5|10547|10548.5|10547|10547.5|10546|5607
1713279900000|2024-04-16 15:05:00|10548|10546.5|10548.5|10547|10549|10547.5|10548|10546.5|5294
1713280200000|2024-04-16 15:10:00|10548|10546.5|10547.5|10546|10548|10547|10547.5|10546|1766
1713280500000|2024-04-16 15:15:00|10548|10546.5|10548|10546.5|10548|10546.5|10547.5|10546|9764
1713280800000|2024-04-16 15:20:00|10547.5|10546|10548|10546.5|10548|10546.5|10547.5|10546|1010
1713281100000|2024-04-16 15:25:00|10548.5|10547|10548|10546.5|10548.5|10547|10548|10546.5|871
1713281400000|2024-04-16 15:30:00|10548.5|10547|10547|10545.5|10548.5|10547|10547|10545.5|4165
1713281700000|2024-04-16 15:35:00|10547.5|10546|10547.5|10546|10547.5|10546|10547.5|10546|1842
1713282000000|2024-04-16 15:40:00|10547|10545.5|10547|10545.5|10547.5|10546|10547|10545.5|4933
1713282300000|2024-04-16 15:45:00|10547.5|10546|10546.5|10545|10547.5|10546|10546.5|10545|10670
1713282600000|2024-04-16 15:50:00|10547|10545.5|10547.5|10546|10547.5|10546|10547|10545.5|2778
1713282900000|2024-04-16 15:55:00|10547|10545.5|10547|10545.5|10547.5|10546|10547|10545.5|3080
1713283200000|2024-04-16 16:00:00|10547.5|10546|10547.5|10546|10547.5|10546|10547|10545.5|1963
1713283500000|2024-04-16 16:05:00|10547|10545.5|10547|10545.5|10547|10545.5|10547|10545.5|1127
1713283800000|2024-04-16 16:10:00|||||||||429
1713284100000|2024-04-16 16:15:00|10547.5|10546|10547|10545.5|10547.5|10546|10547|10545.5|280
1713284400000|2024-04-16 16:20:00|10547.5|10546|10547.5|10546|10547.5|10546|10547|10545.5|291
1713284700000|2024-04-16 16:25:00|10547|10545.5|10547|10545.5|10547|10545.5|10547|10545.5|171
1713285000000|2024-04-16 16:30:00|10546.5|10545|10546.5|10545|10546.5|10545|10546.5|10545|745
1713285300000|2024-04-16 16:35:00|10546|10544.5|10546|10544.5|10546.5|10545|10545.5|10544|1569
1713285600000|2024-04-16 16:40:00|10545.5|10544|10545.5|10544|10546|10544.5|10545.5|10544|881
1713285900000|2024-04-16 16:45:00|10546|10544.5|10545.5|10544|10546|10544.5|10545.5|10544|432
1713286200000|2024-04-16 16:50:00|||||||||123
1713286500000|2024-04-16 16:55:00|10546|10544.5|10546|10544.5|10546|10544.5|10546|10544|276
1713286800000|2024-04-16 17:00:00|10545.5|10544|10545.5|10544|10546|10544.5|10545.5|10544|387
1713287100000|2024-04-16 17:05:00|||||||||61
1713287400000|2024-04-16 17:10:00|||||||||100
1713287700000|2024-04-16 17:15:00|10545|10543.5|10545|10543.5|10545|10543.5|10545|10543.5|673
1713288000000|2024-04-16 17:20:00|10545.5|10544|10545.5|10544|10545.5|10544|10545.5|10544|367
1713288300000|2024-04-16 17:25:00|10545|10543.5|10544.5|10543|10545|10543.5|10544.5|10543|444
1713288600000|2024-04-16 17:30:00|10544|10542.5|10543|10541.5|10544.5|10543|10542.5|10541|2869
1713288900000|2024-04-16 17:35:00|10543.5|10542|10545|10543.5|10545|10543.5|10543|10541.5|1581
1713289200000|2024-04-16 17:40:00|10545.5|10544|10545.5|10544|10545.5|10544|10545|10543.5|166
1713289500000|2024-04-16 17:45:00|10545|10543.5|10544.5|10543|10545|10543.5|10544.5|10543|914
1713289800000|2024-04-16 17:50:00|10545|10543.5|10545|10543.5|10545|10543.5|10544.5|10543|150
1713290100000|2024-04-16 17:55:00|10545.5|10544|10545.5|10544|10545.5|10544|10545|10543.5|313
1713290400000|2024-04-16 18:00:00|10545|10543.5|10545.5|10544|10545.5|10544|10545|10543.5|144
1713290700000|2024-04-16 18:05:00|10546|10544.5|10547.5|10546|10548|10546.5|10546|10544.5|2800
1713291000000|2024-04-16 18:10:00|10547|10545.5|10547|10545.5|10548|10546.5|10547|10545.5|1210
1713291300000|2024-04-16 18:15:00|10546.5|10545|10547.5|10546|10547.5|10546|10546.5|10545|205
1713291600000|2024-04-16 18:20:00|10547|10545.5|10546.5|10545|10547|10545.5|10546.5|10545|351
1713291900000|2024-04-16 18:25:00|10546|10544.5|10546.5|10545|10546.5|10545|10545.5|10544|203
1713292200000|2024-04-16 18:30:00|10546|10544.5|10546.5|10545|10547|10545.5|10546|10544.5|231
1713292500000|2024-04-16 18:35:00|10547|10545.5|10547|10545|10547.5|10546|10546.5|10545|484
1713292800000|2024-04-16 18:40:00|10546.5|10545.5|10547.5|10546|10547.5|10546|10546.5|10545|134
1713293100000|2024-04-16 18:45:00|10547|10545.5|10547|10545.5|10547|10545.5|10547|10545.5|67
1713293400000|2024-04-16 18:50:00|10547.5|10546|10547|10545.5|10547.5|10546|10547|10545.5|215
1713293700000|2024-04-16 18:55:00|10546.5|10545|10546.5|10545|10547|10545|10546.5|10545|401
1713294000000|2024-04-16 19:00:00|10546|10544.5|10546|10544.5|10546.5|10545|10546|10544.5|244
1713294300000|2024-04-16 19:05:00|10545.5|10544|10545.5|10544|10546|10544.5|10545.5|10544|301
1713294600000|2024-04-16 19:10:00|10546|10544.5|10546|10544.5|10546|10544.5|10545.5|10544|193
1713294900000|2024-04-16 19:15:00|||||||||12
1713295200000|2024-04-16 19:20:00|||||||||126
1713295500000|2024-04-16 19:25:00|10545.5|10544|10545.5|10544|10546|10544.5|10545.5|10544|156
1713295800000|2024-04-16 19:30:00|10546|10544.5|10546|10544.5|10546|10544.5|10545.5|10544|124
1713296100000|2024-04-16 19:35:00|10545.5|10544|10545.5|10544|10546|10544.5|10545.5|10544|819
1713296400000|2024-04-16 19:40:00|10545|10543.5|10545.5|10544|10545.5|10544|10545|10543.5|28
1713296700000|2024-04-16 19:45:00|10546|10544.5|10545.5|10544|10546|10544.5|10545.5|10544|793
1713297000000|2024-04-16 19:50:00|10546|10544.5|10546|10544.5|10546|10544.5|10545.5|10544|158
1713297300000|2024-04-16 19:55:00|10546.5|10545|10546.5|10545|10546.5|10545|10546.5|10544.5|379
1713312900000|2024-04-17 00:15:00|10544.5|10543|10544.5|10543|10545|10543.5|10544|10542.5|504
1713313200000|2024-04-17 00:20:00|10545|10543.5|10545|10543.5|10545|10543.5|10544.5|10543|163
1713313500000|2024-04-17 00:25:00|10544|10542.5|10544|10542|10544.5|10543|10544|10542|248
1713313800000|2024-04-17 00:30:00|10543.5|10541.5|10544|10542.5|10544|10542.5|10543.5|10541.5|43
1713314100000|2024-04-17 00:35:00|10543.5|10542|10544.5|10543|10544.5|10543|10543.5|10542|77
1713314700000|2024-04-17 00:45:00|||||||||3
1713315000000|2024-04-17 00:50:00|10545|10543.5|10544.5|10543|10545|10543.5|10544.5|10543|60
1713315300000|2024-04-17 00:55:00|10545|10543.5|10545|10543.5|10545|10543.5|10544.5|10543|36
1713315600000|2024-04-17 01:00:00|10544.5|10543|10544.5|10543|10545|10543.5|10544.5|10543|116
1713315900000|2024-04-17 01:05:00|10545|10543.5|10545|10543.5|10545|10543.5|10544.5|10543.5|1
1713316200000|2024-04-17 01:10:00|10544.5|10543|10544.5|10543|10544.5|10543|10544.5|10543|6
1713317100000|2024-04-17 01:25:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|40
1713317400000|2024-04-17 01:30:00|10545|10543.5|10545|10543.5|10545.5|10543.5|10544.5|10543|115
1713317700000|2024-04-17 01:35:00|10545.5|10544|10545|10543.5|10545.5|10544|10545|10543.5|6
1713318000000|2024-04-17 01:40:00|||||||||10
1713318600000|2024-04-17 01:50:00|10545.5|10544|10545.5|10544|10546|10544.5|10545.5|10543.5|84
1713318900000|2024-04-17 01:55:00|10546|10544.5|10546|10544.5|10546|10544.5|10546|10544.5|6
1713319200000|2024-04-17 02:00:00|10545.5|10544|10546|10544.5|10546|10544.5|10545.5|10544|9
1713319500000|2024-04-17 02:05:00|10545.5|10544|10545.5|10544|10545.5|10544|10545.5|10544|725
1713319800000|2024-04-17 02:10:00|10545|10543.5|10545.5|10544|10545.5|10544|10545|10543.5|1924
1713320100000|2024-04-17 02:15:00|10545|10543.5|10545|10543.5|10545.5|10544|10544.5|10543|694
1713320400000|2024-04-17 02:20:00|10544.5|10543|10544.5|10543|10545|10543.5|10544.5|10543|946
1713320700000|2024-04-17 02:25:00|||||||||19
1713321000000|2024-04-17 02:30:00||10542.5||10543||10543||10542.5|274
1713321300000|2024-04-17 02:35:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|62
1713322200000|2024-04-17 02:50:00|||||||||76
1713322500000|2024-04-17 02:55:00|10544|10542.5|10544|10542.5|10544.5|10543|10544|10542.5|94
1713322800000|2024-04-17 03:00:00|||||||||1
1713323700000|2024-04-17 03:15:00|10544.5|10543|10544|10542.5|10544.5|10543|10544|10542.5|87
1713324000000|2024-04-17 03:20:00|||||||||3
1713324300000|2024-04-17 03:25:00|10544.5|10543|10544|10542.5|10544.5|10543|10544|10542.5|62
1713324600000|2024-04-17 03:30:00|||||||||1
1713324900000|2024-04-17 03:35:00|||||||||8
1713325500000|2024-04-17 03:45:00|10543.5|10542|10543.5|10542|10543.5|10542|10543.5|10542|197
1713325800000|2024-04-17 03:50:00|10543|10541.5|10543|10541.5|10543.5|10542|10543|10541.5|407
1713326100000|2024-04-17 03:55:00|10543.5|10542|10543.5|10542|10543.5|10542|10543.5|10542|3
1713327300000|2024-04-17 04:15:00|10543|10541.5|10543.5|10542|10543.5|10542|10543|10541.5|273
1713327900000|2024-04-17 04:25:00|10543|10541.5|10543|10541.5|10543.5|10542|10543|10541.5|168
1713328200000|2024-04-17 04:30:00|10543.5|10542|10543|10541.5|10543.5|10542|10543|10541.5|55
1713328500000|2024-04-17 04:35:00|||||||||1
1713328800000|2024-04-17 04:40:00|10543.5|10542|10543|10541.5|10543.5|10542|10543|10541.5|187
1713329100000|2024-04-17 04:45:00|10543.5|10542|10543.5|10542|10543.5|10542|10543.5|10542|23
1713330000000|2024-04-17 05:00:00|||||||||240
1713330300000|2024-04-17 05:05:00|10543|10541.5|10543|10541.5|10543|10541.5|10543|10541.5|550
1713330600000|2024-04-17 05:10:00|10543.5||10543||10543.5||10543||58
1713330900000|2024-04-17 05:15:00|||||||||14
1713331200000|2024-04-17 05:20:00|10543.5||10543||10543.5||10543||0
1713331500000|2024-04-17 05:25:00|10543.5|10542|10543|10541.5|10543.5|10542|10542.5|10541|435
1713331800000|2024-04-17 05:30:00|||||||||31
1713332100000|2024-04-17 05:35:00|||||||||1
1713332700000|2024-04-17 05:45:00|10543.5|10542|10543.5|10542|10543.5|10542|10543.5|10542|101
1713333000000|2024-04-17 05:50:00|10543|10541.5|10543.5|10542|10543.5|10542|10543|10541.5|510
1713333300000|2024-04-17 05:55:00|10543|10541.5|10543.5|10541.5|10543.5|10542|10542.5|10541|863
1713333600000|2024-04-17 06:00:00|10539.5|10542|10541|10539.5|10543|10542|10539|10537.5|6509
1713333900000|2024-04-17 06:05:00|10541.5|10540|10541.5|10540|10541.5|10540|10541|10539.5|1983
1713334200000|2024-04-17 06:10:00|10541|10539.5|10540|10538.5|10541.5|10540|10540|10538.5|2479
1713334500000|2024-04-17 06:15:00|10539.5|10538|10539.5|10538|10540.5|10539|10539.5|10538|1673
1713334800000|2024-04-17 06:20:00|10540|10538.5|10540|10538.5|10540|10538.5|10539|10537.5|3350
1713335100000|2024-04-17 06:25:00|10539.5|10538|10539.5|10538|10540.5|10539|10539.5|10538|2909
1713335400000|2024-04-17 06:30:00|10539|10537.5|10540|10538.5|10540|10538.5|10539|10537.5|1839
1713335700000|2024-04-17 06:35:00|10539.5|10538|10541|10539.5|10541.5|10540|10539.5|10538|2525
1713336000000|2024-04-17 06:40:00|10541.5|10540|10542|10540.5|10542.5|10541|10541|10539.5|1070
1713336300000|2024-04-17 06:45:00|10542.5|10541|10542.5|10541|10543|10541.5|10542|10540.5|2325
1713336600000|2024-04-17 06:50:00|10543|10541.5|10543.5|10542|10544|10542.5|10543|10541.5|6261
1713336900000|2024-04-17 06:55:00|10544|10542.5|10544|10542.5|10544|10542.5|10543.5|10542|1117
1713337200000|2024-04-17 07:00:00|10543.5|10542|10543|10541.5|10544.5|10543|10543|10541.5|1624
1713337500000|2024-04-17 07:05:00|10543.5|10542|10543.5|10542|10543.5|10542|10543|10541.5|3635
1713337800000|2024-04-17 07:10:00|10543|10541.5|10544|10542.5|10544|10542.5|10543|10541.5|3604
1713338100000|2024-04-17 07:15:00|10543.5|10542|10544|10542.5|10544.5|10543|10543.5|10542|2943
1713338400000|2024-04-17 07:20:00|10543.5|10542|10544|10542.5|10544|10542.5|10543.5|10542|1287
1713338700000|2024-04-17 07:25:00|10544.5|10543|10545|10543.5|10545.5|10544|10544|10542.5|9270
1713339000000|2024-04-17 07:30:00|10545.5|10544|10545|10543.5|10545.5|10544|10545|10543.5|5895
1713339300000|2024-04-17 07:35:00|10544.5|10543|10545|10543.5|10545|10543.5|10544.5|10543|1122
1713339600000|2024-04-17 07:40:00|10545.5|10544|10544.5|10543|10545.5|10544|10544.5|10543|2269
1713339900000|2024-04-17 07:45:00|10545|10543.5|10545|10543.5|10545|10543.5|10544.5|10543|1634
1713340200000|2024-04-17 07:50:00|10545.5|10544|10545|10543.5|10545.5|10544|10545|10543.5|5943
1713340500000|2024-04-17 07:55:00|10544.5|10543|10545.5|10544|10545.5|10544|10544|10542.5|6683
1713340800000|2024-04-17 08:00:00|10545|10543.5|10545.5|10544|10545.5|10544|10545|10543.5|2064
1713341100000|2024-04-17 08:05:00|10545|10543.5|10544.5|10543|10545|10543.5|10544.5|10543|1787
1713341400000|2024-04-17 08:10:00|10545|10543.5|10545|10543.5|10545.5|10544|10545|10543.5|2882
1713341700000|2024-04-17 08:15:00|10544.5|10543|10544.5|10543|10544.5|10543|10544|10542.5|7127
1713342000000|2024-04-17 08:20:00|10544|10542.5|10545|10543.5|10545|10543.5|10544|10542.5|6084
1713342300000|2024-04-17 08:25:00|10545.5|10544|10545|10543.5|10545.5|10544|10545|10543.5|14452
1713342600000|2024-04-17 08:30:00|10544.5|10543|10544.5|10543|10545.5|10544|10544.5|10543|15893
1713342900000|2024-04-17 08:35:00|10544|10542.5|10543.5|10542|10544.5|10543|10543.5|10542|11748
1713343200000|2024-04-17 08:40:00|10544|10542.5|10545|10543.5|10545|10543.5|10543.5|10542|7288
1713343500000|2024-04-17 08:45:00|10545.5|10544|10545.5|10544|10545.5|10544|10545.5|10544|6308
1713343800000|2024-04-17 08:50:00|10545|10543.5|10546.5|10545|10546.5|10545|10545|10543.5|3365
1713344100000|2024-04-17 08:55:00|10546|10544.5|10545.5|10544|10546.5|10545|10545.5|10544|5436
1713344400000|2024-04-17 09:00:00|10546|10544.5|10545.5|10544|10546.5|10545|10545.5|10544|3794
1713344700000|2024-04-17 09:05:00|10546|10544.5|10545.5|10544|10546|10544.5|10545.5|10544|4131
1713345000000|2024-04-17 09:10:00|10545|10543.5|10545|10543.5|10545.5|10543.5|10545|10543.5|6132
1713345300000|2024-04-17 09:15:00|10545.5|10544|10544.5|10543|10545.5|10544|10544.5|10543|1977
1713345600000|2024-04-17 09:20:00|10545|10543.5|10545|10543.5|10545|10543.5|10545|10543.5|424
1713345900000|2024-04-17 09:25:00|10544.5|10543|10544|10542.5|10544.5|10543|10543.5|10542|2430
1713346200000|2024-04-17 09:30:00|10544.5|10543|10544.5|10543|10544.5|10543|10544.5|10543|4126
1713346500000|2024-04-17 09:35:00|10545|10543.5|10545|10543.5|10545|10543.5|10544.5|10543|6233
1713346800000|2024-04-17 09:40:00|10544.5|10543|10545|10543.5|10545|10543.5|10544.5|10543|4928
1713347100000|2024-04-17 09:45:00|||||||||1173
1713347400000|2024-04-17 09:50:00|10544.5|10543|10545|10543.5|10545|10543.5|10544.5|10543|1384
1713347700000|2024-04-17 09:55:00|10544.5|10543|10545|10543.5|10545|10543.5|10544.5|10543|1970
1713348000000|2024-04-17 10:00:00|10545.5|10544|10545|10543.5|10545.5|10544|10545|10543.5|1729
1713348300000|2024-04-17 10:05:00|10544.5|10543|10545|10543.5|10545|10543.5|10544.5|10543|845
1713348600000|2024-04-17 10:10:00|||||||||1830
1713348900000|2024-04-17 10:15:00|10544.5|10543|10544.5|10543|10544.5|10543|10544.5|10543|1838
1713349200000|2024-04-17 10:20:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|2442
1713349500000|2024-04-17 10:25:00|10544|10542.5|10544.5|10543|10544.5|10543|10544|10542.5|709
1713349800000|2024-04-17 10:30:00|10544|10542.5|10544|10542.5|10544|10542.5|10544|10542.5|2178
1713350100000|2024-04-17 10:35:00|||||||||1560
1713350400000|2024-04-17 10:40:00|10543.5|10542|10544|10542.5|10544|10542.5|10543.5|10542|1551
1713350700000|2024-04-17 10:45:00|||||||||693
1713351000000|2024-04-17 10:50:00|10543.5|10542|10543.5|10542|10543.5|10542|10543.5|10542|1577
1713351300000|2024-04-17 10:55:00|10544|10542.5|10543.5|10542|10544|10542.5|10543.5|10542|2705
1713351600000|2024-04-17 11:00:00|||||||||2229
1713351900000|2024-04-17 11:05:00|10543|10541.5|10543|10541.5|10543.5|10542|10543|10541.5|3489
1713352200000|2024-04-17 11:10:00|10542.5|10541|10543|10541.5|10543|10541.5|10542.5|10541|1517
1713352500000|2024-04-17 11:15:00|10542.5|10541|10543|10541.5|10543|10541.5|10542.5|10541|4744
1713352800000|2024-04-17 11:20:00|10542.5|10541|10543|10541.5|10543|10541.5|10542.5|10541|4332
1713353100000|2024-04-17 11:25:00|||||||||993
1713353400000|2024-04-17 11:30:00|10543.5|10542|10543|10541.5|10543.5|10542|10543|10541.5|1336
1713353700000|2024-04-17 11:35:00|10543.5|10542|10542.5|10541|10543.5|10542|10542.5|10541|1909
1713354000000|2024-04-17 11:40:00|||||||||16
1713354300000|2024-04-17 11:45:00|10543|10541.5|10542.5|10541|10543|10541.5|10542.5|10541|1392
1713354600000|2024-04-17 11:50:00|||||||||1246
1713354900000|2024-04-17 11:55:00|10543|10541.5|10543.5|10542|10543.5|10542|10542.5|10541|1985
1713355200000|2024-04-17 12:00:00|10543|10541.5|10542.5|10541|10543|10541.5|10542.5|10541|962
1713355500000|2024-04-17 12:05:00|10543|10541.5|10543.5|10542|10543.5|10542|10542.5|10541|3942
1713355800000|2024-04-17 12:10:00|10544|10542.5|10544|10542.5|10544|10542.5|10543.5|10542|1118
1713356100000|2024-04-17 12:15:00|10544.5|10543|10544.5|10543|10544.5|10543|10544|10542.5|2114
1713356400000|2024-04-17 12:20:00|10544|10542.5|10545|10543.5|10545|10543.5|10543.5|10542|3712
1713356700000|2024-04-17 12:25:00|10544.5|10543|10544.5|10543|10545|10543.5|10544|10542.5|4272
1713357000000|2024-04-17 12:30:00|10545|10543.5|10544.5|10543|10545|10543.5|10544|10542.5|4049
1713357300000|2024-04-17 12:35:00|10544|10542.5|10544|10542.5|10544|10542.5|10544|10542.5|568
1713357600000|2024-04-17 12:40:00|10544.5|10543|10544.5|10543|10545|10543.5|10544.5|10543|3700
1713357900000|2024-04-17 12:45:00|10544|10542.5|10544.5|10543|10545|10543.5|10544|10542.5|1074
1713358200000|2024-04-17 12:50:00|10545|10543.5|10545.5|10544|10545.5|10544|10545|10543.5|7184
1713358500000|2024-04-17 12:55:00|10545|10543.5|10545|10543.5|10545.5|10544|10545|10543.5|1486
1713358800000|2024-04-17 13:00:00|10545.5|10544|10545|10543.5|10545.5|10544|10545|10543.5|612
1713359100000|2024-04-17 13:05:00|10545.5|10544|10546|10544.5|10546|10544.5|10545|10543.5|2621
1713359400000|2024-04-17 13:10:00|10545.5|10544|10547|10545.5|10547|10545.5|10545.5|10544|3768
1713359700000|2024-04-17 13:15:00|10546.5|10545|10546.5|10545|10547|10545.5|10546.5|10545|4365
1713360000000|2024-04-17 13:20:00|10547|10545.5|10547|10545.5|10547|10545.5|10546.5|10545|1058
1713360300000|2024-04-17 13:25:00|10546.5|10545|10547|10545.5|10547|10545.5|10546.5|10545|3770
1713360600000|2024-04-17 13:30:00|10547.5|10546|10547|10545.5|10547.5|10546|10547|10545.5|1303
1713360900000|2024-04-17 13:35:00|10546.5|10545|10546|10544.5|10547|10545.5|10546|10544.5|2021
1713361200000|2024-04-17 13:40:00|10546.5|10545|10545|10543.5|10546.5|10545|10545|10543.5|1456
1713361500000|2024-04-17 13:45:00|10545.5|10544|10546|10544.5|10546|10544.5|10545|10543.5|2833
1713361800000|2024-04-17 13:50:00|10545.5|10544|10546|10544.5|10546|10544.5|10545.5|10544|1888
1713362100000|2024-04-17 13:55:00|10545.5|10544|10545|10543.5|10546|10544.5|10544.5|10543|13038
1713362400000|2024-04-17 14:00:00|10545.5|10544|10545|10543.5|10545.5|10544|10544.5|10543|1681
1713362700000|2024-04-17 14:05:00|10544.5|10543|10544.5|10543|10544.5|10543|10544.5|10543|3622
1713363000000|2024-04-17 14:10:00|10544|10542.5|10545.5|10544|10546|10544.5|10544|10542.5|2008
1713363300000|2024-04-17 14:15:00|10545|10543.5|10544|10542.5|10545.5|10544|10544|10542.5|2592
1713363600000|2024-04-17 14:20:00|10544.5|10543|10544.5|10543|10545|10543.5|10544.5|10543|4822
1713363900000|2024-04-17 14:25:00|10544|10542.5|10544|10542.5|10544.5|10543|10544|10542.5|1525
1713364200000|2024-04-17 14:30:00|10544.5|10543|10544|10542.5|10544.5|10543|10544|10542.5|2102
1713364500000|2024-04-17 14:35:00|10544.5|10543|10544.5|10543|10544.5|10543|10544|10542.5|2187
1713364800000|2024-04-17 14:40:00|10545|10543.5|10545|10543.5|10545|10543.5|10544.5|10543|4169
1713365100000|2024-04-17 14:45:00|10544.5|10543|10545|10543.5|10545|10543.5|10544.5|10543|2608
1713365400000|2024-04-17 14:50:00|10544.5|10543|10545|10543.5|10545|10543.5|10544.5|10543|440
1713365700000|2024-04-17 14:55:00|10544.5|10543|10544.5|10543|10545|10543.5|10544.5|10543|7300
1713366000000|2024-04-17 15:00:00|10545|10543.5|10546|10544.5|10546|10544.5|10544.5|10543|2649
1713366300000|2024-04-17 15:05:00|10545.5|10544|10546|10544.5|10546|10544.5|10545.5|10544|3988
1713366600000|2024-04-17 15:10:00|10545.5|10544|10545.5|10544|10546|10544.5|10545.5|10544|4587
1713366900000|2024-04-17 15:15:00|10545|10543.5|10545|10543.5|10545.5|10544|10545|10543.5|4075
1713367200000|2024-04-17 15:20:00|10544.5|10543|10544.5|10542.5|10544.5|10543|10544|10542.5|3503
1713367500000|2024-04-17 15:25:00|10544|10543|10544|10542.5|10544.5|10543|10543.5|10542|3149
1713367800000|2024-04-17 15:30:00|10544.5|10543|10543.5|10542|10544.5|10543|10543.5|10542|4793
1713368100000|2024-04-17 15:35:00|10544|10542.5|10545|10543.5|10545|10543.5|10544|10542.5|5913
1713368400000|2024-04-17 15:40:00|10544.5|10543|10544|10542.5|10544.5|10543|10544|10542.5|1640
1713368700000|2024-04-17 15:45:00|10544.5|10543|10545.5|10544|10545.5|10544|10544|10542.5|4331
1713369000000|2024-04-17 15:50:00|10546|10544.5|10545.5|10544|10546|10544.5|10545.5|10544|6561
1713369300000|2024-04-17 15:55:00|10545|10543.5|10545.5|10544|10545.5|10544|10545|10543.5|3342
1713369600000|2024-04-17 16:00:00|10546|10544.5|10546|10544.5|10546|10544.5|10545.5|10544|1695
1713369900000|2024-04-17 16:05:00|10545.5|10544|10546|10544.5|10546|10544.5|10545.5|10544|2475
1713370200000|2024-04-17 16:10:00|10545.5|10544|10545.5|10544|10546|10544.5|10545.5|10544|1048
1713370500000|2024-04-17 16:15:00|10545|10543.5|10545.5|10544|10545.5|10544|10545|10543.5|353
1713370800000|2024-04-17 16:20:00|10546|10544.5|10546|10544.5|10546|10544.5|10545.5|10544|1072
1713371100000|2024-04-17 16:25:00|10546.5|10545|10547|10545.5|10547|10545.5|10546|10544.5|1934
1713371400000|2024-04-17 16:30:00|10546.5|10545|10546.5|10545|10547|10545|10546.5|10545|281
1713371700000|2024-04-17 16:35:00|10546|10544.5|10547|10545.5|10547|10545.5|10546|10544.5|697
1713372000000|2024-04-17 16:40:00|10546.5|10545|10547|10545.5|10547|10545.5|10546.5|10545|535
1713372300000|2024-04-17 16:45:00|10546.5|10545|10547|10545.5|10547|10545.5|10546.5|10545|120
1713372600000|2024-04-17 16:50:00|||||||||224
1713372900000|2024-04-17 16:55:00|10546.5|10545|10546.5|10545|10547|10545|10546.5|10545|383
1713373200000|2024-04-17 17:00:00|10546|10544.5|10547.5|10546|10548|10546.5|10546|10544.5|1242
1713373500000|2024-04-17 17:05:00|10548|10546.5|10546.5|10545|10548|10546.5|10546.5|10545|260
1713373800000|2024-04-17 17:10:00|10547|10545.5|10546.5|10545|10547|10545.5|10546.5|10545|299
1713374100000|2024-04-17 17:15:00|10547|10545.5|10546|10544.5|10547|10545.5|10546|10544.5|186
1713374400000|2024-04-17 17:20:00|||||||||26
1713374700000|2024-04-17 17:25:00|10545.5|10544|10545.5|10544|10546|10544.5|10545|10543.5|386
1713375000000|2024-04-17 17:30:00|10545|10543.5|10545.5|10544|10546|10544.5|10545|10543.5|231
1713375300000|2024-04-17 17:35:00|10546|10544.5|10546|10544.5|10546|10544.5|10546|10544.5|62
1713375600000|2024-04-17 17:40:00|10545.5|10544|10546|10544.5|10546|10544.5|10545.5|10544|256
1713375900000|2024-04-17 17:45:00|10546.5|10545|10547.5|10546|10547.5|10546|10546.5|10545|618
1713376200000|2024-04-17 17:50:00|||||||||25
1713376500000|2024-04-17 17:55:00|||||||||84
1713376800000|2024-04-17 18:00:00|||||||||10
1713377100000|2024-04-17 18:05:00|10548|10546.5|10548|10546.5|10548|10546.5|10547.5|10546|1246
1713377400000|2024-04-17 18:10:00|10547.5|10546|10547.5|10546|10547.5|10546|10547.5|10546|485
1713377700000|2024-04-17 18:15:00|10547|10545.5|10547|10545.5|10547|10545.5|10547|10545.5|143
1713378000000|2024-04-17 18:20:00|10546.5|10545|10546.5|10545|10546.5|10545|10546.5|10545|37
1713378300000|2024-04-17 18:25:00|10547|10545.5|10546.5|10545|10547|10545.5|10546.5|10545|90
1713378600000|2024-04-17 18:30:00|10547|10545.5|10546.5|10545|10547|10545.5|10546.5|10545|69
1713378900000|2024-04-17 18:35:00|10547|10545.5|10546.5|10545|10547|10545.5|10546.5|10545|56
1713379200000|2024-04-17 18:40:00|10546|10544.5|10546|10544.5|10546|10544.5|10546|10544.5|122
1713379500000|2024-04-17 18:45:00|||||||||253
1713379800000|2024-04-17 18:50:00|||||||||319
1713380100000|2024-04-17 18:55:00|10546.5|10545|10546|10544.5|10546.5|10545|10546|10544.5|130
1713380400000|2024-04-17 19:00:00|10546.5|10545|10546.5|10545|10547|10545.5|10546.5|10545|57
1713380700000|2024-04-17 19:05:00|10546|10544.5|10546|10544.5|10546|10544.5|10546|10544.5|126
1713381000000|2024-04-17 19:10:00|10545.5|10544|10546|10544.5|10546|10544.5|10545.5|10544|188
1713381300000|2024-04-17 19:15:00|10545.5|10544|10545.5|10544|10545.5|10544|10545.5|10544|58
1713381600000|2024-04-17 19:20:00|10546|10544.5|10545.5|10544|10546|10544.5|10545.5|10544|129
1713381900000|2024-04-17 19:25:00|||||||||130
1713382200000|2024-04-17 19:30:00|10545|10543.5|10545|10543.5|10545|10543.5|10545|10543.5|141
1713382500000|2024-04-17 19:35:00|10545.5|10544|10545.5|10544|10545.5|10544|10545.5|10544|44
1713382800000|2024-04-17 19:40:00|10545|10543.5|10545|10543.5|10545.5|10544|10545|10543.5|214
1713383100000|2024-04-17 19:45:00|10545.5|10544|10546|10544|10546|10544.5|10545.5|10544|1117
1713383400000|2024-04-17 19:50:00|10545.5|10544.5|10545.5|10544|10546|10544.5|10545.5|10544|81
1713383700000|2024-04-17 19:55:00|10546|10544.5|10545.5|10544|10546|10544.5|10545.5|10544|400
1713399300000|2024-04-18 00:15:00|10545|10543|10545|10543.5|10545|10543.5|10544|10542.5|184
1713399600000|2024-04-18 00:20:00|||||||||5
1713399900000|2024-04-18 00:25:00|10544.5|10543|10545|10543|10545|10543.5|10544.5|10543|269
1713400200000|2024-04-18 00:30:00|10544.5|10543.5|10545|10543.5|10545|10543.5|10544.5|10543|88
1713400500000|2024-04-18 00:35:00|10545.5|10543|10545.5|10544|10545.5|10544|10545.5|10543|38
1713400800000|2024-04-18 00:40:00|||||||||45
1713401100000|2024-04-18 00:45:00||10543.5||10544||10544||10543.5|42
1713401400000|2024-04-18 00:50:00|10545|10543.5|10545|10543.5|10545|10543.5|10545|10543.5|30
1713401700000|2024-04-18 00:55:00|10544.5|10543|10545.5|10544|10545.5|10544|10544.5|10543|79
1713402000000|2024-04-18 01:00:00|10546|10544.5|10546|10544.5|10546.5|10544.5|10546|10544.5|94
1713402300000|2024-04-18 01:05:00||10544||10544.5||10544.5||10544|7
1713402600000|2024-04-18 01:10:00|10545.5|10544|10545.5|10544|10545.5|10544.5|10545.5|10544|12
1713403200000|2024-04-18 01:20:00|10545|10543.5|10545.5|10544|10545.5|10544|10545|10543.5|54
1713403500000|2024-04-18 01:25:00|10545|10543.5|10545.5|10544|10545.5|10544|10545|10543.5|5
1713403800000|2024-04-18 01:30:00|10546|10544.5|10546|10544.5|10546|10544.5|10546|10544|48
1713404100000|2024-04-18 01:35:00|10546.5|10545|10546.5|10545|10546.5|10545|10546.5|10545|1
1713404400000|2024-04-18 01:40:00|10546|10544.5|10546.5|10545|10546.5|10545|10546|10544.5|27
1713404700000|2024-04-18 01:45:00|10547|10545.5|10547|10545.5|10547|10545.5|10546.5|10545|71
1713405300000|2024-04-18 01:55:00|10547.5|10546|10547.5|10546|10547.5|10546|10547|10545.5|317
1713405600000|2024-04-18 02:00:00|10547|10545.5|10547|10545.5|10547.5|10545.5|10547|10545.5|163
1713405900000|2024-04-18 02:05:00|10547.5||10547||10547.5||10547||0
1713406200000|2024-04-18 02:10:00|10547.5|10546|10547.5|10546|10547.5|10546|10547.5|10546|10
1713406500000|2024-04-18 02:15:00|10547|10545.5|10547.5|10546|10547.5|10546|10547|10545.5|35
1713406800000|2024-04-18 02:20:00||10545.5||10546||10546||10545.5|3
1713407400000|2024-04-18 02:30:00|||||||||1
1713408000000|2024-04-18 02:40:00|||||||||1
1713409200000|2024-04-18 03:00:00|||||||||1
1713409500000|2024-04-18 03:05:00|10547|10545.5|10547|10545.5|10547|10545.5|10547|10545.5|16
1713410100000|2024-04-18 03:15:00|10547.5|10546|10547.5|10546|10547.5|10546|10547.5|10546|12
1713410700000|2024-04-18 03:25:00|||||||||21
1713411000000|2024-04-18 03:30:00||10545.5||10545.5||10545.5||10545.5|6
1713411300000|2024-04-18 03:35:00|10547|10546|10547.5|10546|10548|10546.5|10547|10546|46
1713411600000|2024-04-18 03:40:00|10548|10546.5|10548|10546.5|10548|10546.5|10547.5|10546|10
1713411900000|2024-04-18 03:45:00|10547.5|10546|10548|10546.5|10548|10546.5|10547.5|10546|40
1713412200000|2024-04-18 03:50:00|||||||||3
1713414000000|2024-04-18 04:20:00|||||||||11
1713414300000|2024-04-18 04:25:00|10548.5|10547|10548.5|10547|10548.5|10547|10548.5|10547|118
1713414600000|2024-04-18 04:30:00|10548|10546.5|10548|10546.5|10548|10546.5|10548|10546.5|98
1713415200000|2024-04-18 04:40:00|10547.5|10546|10547.5|10546|10547.5|10546|10547.5|10545.5|501
1713416100000|2024-04-18 04:55:00||10545.5||10546||10546||10545.5|26
1713416400000|2024-04-18 05:00:00|||||||||100
1713416700000|2024-04-18 05:05:00|10547|10545.5|10547|10545.5|10547.5|10545.5|10547|10545.5|66
1713417000000|2024-04-18 05:10:00|10546.5|10545|10547|10545.5|10547|10545.5|10546.5|10545|92
1713417300000|2024-04-18 05:15:00||10545||10545.5||10545.5||10545|30
1713417900000|2024-04-18 05:25:00|10546.5|10545|10547|10545|10547|10545|10546.5|10545|64
1713418200000|2024-04-18 05:30:00|10546.5|10545.5|10546|10544.5|10546.5|10545.5|10546|10544.5|2044
1713418500000|2024-04-18 05:35:00|10546.5|10545|10546.5|10545|10547|10545.5|10546.5|10545|352
1713418800000|2024-04-18 05:40:00|||||||||11
1713419100000|2024-04-18 05:45:00|||||||||12
1713419400000|2024-04-18 05:50:00|10547|10545.5|10547|10545.5|10547.5|10545.5|10546.5|10545|825
1713419700000|2024-04-18 05:55:00|10546.5|10545|10546|10544.5|10547|10545.5|10546|10544.5|292
1713420000000|2024-04-18 06:00:00|10546.5|10545|10545.5|10544|10547|10545|10545.5|10544|1155
1713420300000|2024-04-18 06:05:00|10546|10544.5|10547|10545.5|10547|10545.5|10546|10544.5|2453
1713420600000|2024-04-18 06:10:00|10546.5|10545|10547.5|10546|10547.5|10546|10546.5|10545|473
1713420900000|2024-04-18 06:15:00|10548|10546.5|10548|10546.5|10548|10546.5|10547.5|10546|1666
1713421200000|2024-04-18 06:20:00|10548.5|10547|10548|10546.5|10548.5|10547|10548|10546.5|1509
1713421500000|2024-04-18 06:25:00|10548.5|10547|10547.5|10546|10548.5|10547|10547.5|10546|1876
1713421800000|2024-04-18 06:30:00|10548|10546.5|10548|10546.5|10548|10546.5|10547.5|10546|2210
1713422100000|2024-04-18 06:35:00|10547.5|10546|10548.5|10547|10548.5|10547|10547.5|10546|3020
1713422400000|2024-04-18 06:40:00|10548|10546.5|10547.5|10546|10548.5|10547|10547.5|10546|2322
1713422700000|2024-04-18 06:45:00|10547|10545.5|10546.5|10545|10547|10545.5|10546.5|10545|2239
1713423000000|2024-04-18 06:50:00|10547|10545.5|10546.5|10545|10547.5|10546|10546.5|10545|8228
1713423300000|2024-04-18 06:55:00|10547|10545.5|10546.5|10545|10547|10545.5|10546.5|10545|2272
1713423600000|2024-04-18 07:00:00|10547|10545.5|10546.5|10545|10547|10545.5|10546|10544.5|2759
1713423900000|2024-04-18 07:05:00|10547|10545.5|10546|10544.5|10547|10545.5|10546|10544.5|1835
1713424200000|2024-04-18 07:10:00|10546.5|10545|10546.5|10545|10547|10545.5|10546|10544.5|2887
1713424500000|2024-04-18 07:15:00|10546|10544.5|10545|10543.5|10546|10544.5|10545|10543.5|2346
1713424800000|2024-04-18 07:20:00|10545.5|10544|10546|10544.5|10546|10544.5|10545|10543.5|2860
1713425100000|2024-04-18 07:25:00|10546.5|10545|10545.5|10544|10546.5|10545|10545|10543.5|6337
1713425400000|2024-04-18 07:30:00|10546|10544.5|10545.5|10544|10546|10544.5|10545.5|10544|2658
1713425700000|2024-04-18 07:35:00|10546|10544.5|10545.5|10544|10546|10544.5|10545.5|10544|820
1713426000000|2024-04-18 07:40:00|10545|10543.5|10545.5|10544|10546|10544.5|10545|10543.5|3407
1713426300000|2024-04-18 07:45:00|10545|10543.5|10546|10544.5|10546.5|10545|10545|10543.5|4053
1713426600000|2024-04-18 07:50:00|10545.5|10544|10545.5|10544|10546|10544.5|10545.5|10544|5017
1713426900000|2024-04-18 07:55:00|10546|10544.5|10546|10544.5|10546|10544.5|10545.5|10544|9706
1713427200000|2024-04-18 08:00:00|10546.5|10545|10545.5|10544|10546.5|10545|10545.5|10544|1970
1713427500000|2024-04-18 08:05:00|10546|10544.5|10547|10545.5|10547|10545.5|10545.5|10544|2774
1713427800000|2024-04-18 08:10:00|10547.5|10546|10546.5|10545|10547.5|10546|10546.5|10545|8687
1713428100000|2024-04-18 08:15:00|10546|10544.5|10546.5|10545|10546.5|10545|10546|10544.5|6745
1713428400000|2024-04-18 08:20:00|10546|10544.5|10545.5|10544|10546.5|10545|10545.5|10544|5048
1713428700000|2024-04-18 08:25:00|10546|10544.5|10546|10544.5|10546|10544.5|10545|10543.5|7217
1713429000000|2024-04-18 08:30:00|10545.5|10544|10545.5|10544|10545.5|10544|10545|10543.5|2053
1713429300000|2024-04-18 08:35:00|10545|10543.5|10545.5|10544|10546|10544.5|10545|10543.5|2505
1713429600000|2024-04-18 08:40:00|10546|10544.5|10546.5|10545|10546.5|10545|10546|10544|2301
1713429900000|2024-04-18 08:45:00|10546|10544.5|10546|10544.5|10546.5|10545|10545.5|10544|4957
1713430200000|2024-04-18 08:50:00|10546.5|10545|10545.5|10544|10546.5|10545|10545.5|10544|4551
1713430500000|2024-04-18 08:55:00|10546|10544.5|10544.5|10543|10546|10544.5|10544.5|10543|3987
1713430800000|2024-04-18 09:00:00|10545|10543.5|10545|10543.5|10545|10543.5|10544.5|10543|3507
1713431100000|2024-04-18 09:05:00|10545.5|10544|10544.5|10543|10545.5|10544|10544.5|10543|1849
1713431400000|2024-04-18 09:10:00|10545|10543.5|10544.5|10543|10545|10543.5|10544.5|10543|6610
1713431700000|2024-04-18 09:15:00|10544|10542.5|10544|10542.5|10544|10542.5|10543.5|10542|1870
1713432000000|2024-04-18 09:20:00|10544.5|10543|10544|10542.5|10544.5|10543|10544|10542.5|2042
1713432300000|2024-04-18 09:25:00|10543.5|10542|10543.5|10542|10543.5|10542|10543.5|10542|4393
1713432600000|2024-04-18 09:30:00|10544|10542.5|10544.5|10543|10544.5|10543|10543.5|10542|3742
1713432900000|2024-04-18 09:35:00|10545|10543.5|10545|10543.5|10545|10543.5|10545|10543.5|3458
1713433200000|2024-04-18 09:40:00|10545.5|10544|10545|10543.5|10545.5|10544|10544.5|10543|4935
1713433500000|2024-04-18 09:45:00|10544.5|10543|10544.5|10543|10545|10543.5|10544.5|10543|788
1713433800000|2024-04-18 09:50:00|10545|10543.5|10544|10542.5|10545|10543.5|10544|10542.5|3185
1713434100000|2024-04-18 09:55:00|10543.5|10542|10544|10542.5|10544.5|10543|10543.5|10542|1152
1713434400000|2024-04-18 10:00:00|10543.5|10542|10543.5|10542|10544|10542.5|10543.5|10542|777
1713434700000|2024-04-18 10:05:00|10543|10541.5|10543|10541.5|10543|10541.5|10542.5|10541|2201
1713435000000|2024-04-18 10:10:00|10543.5|10542|10544|10542.5|10544|10542.5|10543.5|10542|3021
1713435300000|2024-04-18 10:15:00|10543.5|10542|10543.5|10542|10544|10542.5|10543.5|10542|3289
1713435600000|2024-04-18 10:20:00|10544|10542.5|10544|10542.5|10544|10542.5|10544|10542.5|1436
1713435900000|2024-04-18 10:25:00|10544.5|10542|10543.5|10542|10544.5|10542.5|10543.5|10542|695
1713436200000|2024-04-18 10:30:00|10544|10542.5|10543.5|10542|10544|10542.5|10543.5|10542|350
1713436500000|2024-04-18 10:35:00|10543|10541.5|10543|10541.5|10543.5|10542|10543|10541.5|3578
1713436800000|2024-04-18 10:40:00|||||||||1452
1713437100000|2024-04-18 10:45:00|10542.5|10541|10542|10540.5|10542.5|10541|10542|10540.5|2182
1713437400000|2024-04-18 10:50:00|10541.5|10540|10542|10540.5|10542|10540.5|10541.5|10540|4359
1713437700000|2024-04-18 10:55:00|10541.5|10540|10541.5|10540|10542|10540.5|10541.5|10540|2415
1713438000000|2024-04-18 11:00:00|10541|10539.5|10541|10539.5|10541.5|10540|10541|10539.5|5661
1713438300000|2024-04-18 11:05:00|10541.5|10540|10541.5|10540|10541.5|10540|10541|10539.5|2161
1713438600000|2024-04-18 11:10:00|10541|10539.5|10541|10539.5|10541.5|10540|10541|10539.5|1778
1713438900000|2024-04-18 11:15:00|10541.5|10540|10542|10540.5|10542|10540.5|10541|10539.5|6234
1713439200000|2024-04-18 11:20:00|10541.5|10540|10541|10539.5|10542|10540.5|10541|10539.5|2986
1713439500000|2024-04-18 11:25:00|10541.5|10540|10541|10539.5|10541.5|10540|10540.5|10539|2204
1713439800000|2024-04-18 11:30:00|10541.5|10540|10541|10539.5|10541.5|10540|10541|10539.5|3196
1713440100000|2024-04-18 11:35:00|10540.5|10539|10541|10539.5|10541|10539.5|10540.5|10539|2965
1713440400000|2024-04-18 11:40:00|10541.5|10540|10541|10539.5|10541.5|10540|10541|10539.5|1654
1713440700000|2024-04-18 11:45:00|10540.5|10539|10541|10539.5|10541|10539.5|10540.5|10539|321
1713441000000|2024-04-18 11:50:00|10540.5|10539|10541|10539.5|10541|10539.5|10540.5|10539|2676
1713441300000|2024-04-18 11:55:00|10540.5|10539|10540.5|10539|10540.5|10539|10540.5|10539|2596
1713441600000|2024-04-18 12:00:00|10540|10538.5|10540|10538.5|10540.5|10539|10540|10538.5|1639
1713441900000|2024-04-18 12:05:00|10540.5|10539|10541.5|10540|10541.5|10540|10540.5|10539|5738
1713442200000|2024-04-18 12:10:00|10541|10539.5|10541|10539.5|10541.5|10540|10541|10539.5|1503
1713442500000|2024-04-18 12:15:00|10541.5|10540|10541.5|10540|10541.5|10540|10541|10539.5|5359
1713442800000|2024-04-18 12:20:00|10541|10539.5|10541.5|10540|10541.5|10540|10541|10539.5|2636
1713443100000|2024-04-18 12:25:00|10541|10539.5|10541|10539.5|10541.5|10540|10541|10539.5|1426
1713443400000|2024-04-18 12:30:00|10541.5|10540|10541|10539.5|10542|10540|10540|10538.5|8402
1713443700000|2024-04-18 12:35:00|10540.5|10539|10542|10540.5|10542.5|10541|10540.5|10539|8701
1713444000000|2024-04-18 12:40:00|10542.5|10541|10542|10540.5|10543|10541.5|10542|10540.5|3011
1713444300000|2024-04-18 12:45:00|10542.5|10541|10544|10542.5|10545|10543.5|10542|10540.5|4356
1713444600000|2024-04-18 12:50:00|10543.5|10542|10544|10542.5|10544.5|10543|10543.5|10542|2854
1713444900000|2024-04-18 12:55:00|10544.5|10543|10545|10543.5|10545|10543.5|10544|10542.5|5096
1713445200000|2024-04-18 13:00:00|10544.5|10543|10543.5|10542|10545|10543.5|10543.5|10542|2507
1713445500000|2024-04-18 13:05:00|10543|10541.5|10541.5|10540|10543|10541.5|10541.5|10540|9004
1713445800000|2024-04-18 13:10:00|10542|10540.5|10542|10540.5|10542.5|10541|10541.5|10540|3526
1713446100000|2024-04-18 13:15:00|10542.5|10540|10542|10540.5|10542.5|10541|10541.5|10540|2951
1713446400000|2024-04-18 13:20:00|10542.5|10541|10543|10541.5|10543|10541.5|10542.5|10541|5066
1713446700000|2024-04-18 13:25:00|10542.5|10541|10542.5|10541|10543|10541.5|10542.5|10541|2014
1713447000000|2024-04-18 13:30:00|10542|10540.5|10541.5|10540|10542.5|10541|10541.5|10540|4121
1713447300000|2024-04-18 13:35:00|10541|10539.5|10539.5|10538|10541|10539.5|10539.5|10538|11398
1713447600000|2024-04-18 13:40:00|10539|10537.5|10539|10537.5|10539.5|10538|10538|10536.5|8639
1713447900000|2024-04-18 13:45:00|10539.5|10538|10539|10537.5|10539.5|10538|10538.5|10537|8274
1713448200000|2024-04-18 13:50:00|10538.5|10537|10538.5|10537|10539|10537.5|10538|10536.5|3904
1713448500000|2024-04-18 13:55:00|10538|10536.5|10538|10536.5|10538.5|10537|10538|10536.5|7544
1713448800000|2024-04-18 14:00:00|10538.5|10537|10538|10536.5|10538.5|10537|10538|10536.5|4206
1713449100000|2024-04-18 14:05:00|10538.5|10537|10538.5|10537|10539.5|10538|10538|10536.5|5785
1713449400000|2024-04-18 14:10:00|10539|10537.5|10538.5|10537|10539|10537.5|10538|10536.5|3861
1713449700000|2024-04-18 14:15:00|10538|10536.5|10538.5|10537|10539|10537.5|10538|10536.5|4317
1713450000000|2024-04-18 14:20:00|10538|10536.5|10538|10536.5|10538.5|10537|10538|10536.5|2825
1713450300000|2024-04-18 14:25:00|10537.5|10536|10536.5|10535|10538|10536.5|10536|10534.5|7727
1713450600000|2024-04-18 14:30:00|10537|10535.5|10537|10535|10537|10535.5|10536.5|10535|7400
1713450900000|2024-04-18 14:35:00|10536.5|10534.5|10536|10534.5|10536.5|10535|10535.5|10534|6945
1713451200000|2024-04-18 14:40:00|10535.5|10534|10536.5|10535|10536.5|10535|10535.5|10534|7291
1713451500000|2024-04-18 14:45:00|10536|10534.5|10536.5|10535|10537|10535.5|10536|10534.5|1830
1713451800000|2024-04-18 14:50:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|2864
1713452100000|2024-04-18 14:55:00|10536|10534.5|10535.5|10534|10536|10534.5|10535.5|10534|1994
1713452400000|2024-04-18 15:00:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|3179
1713452700000|2024-04-18 15:05:00|10537|10535.5|10537|10535.5|10537|10535.5|10536.5|10535|4718
1713453000000|2024-04-18 15:10:00|10537.5|10536|10537|10535.5|10537.5|10536|10536.5|10535|4414
1713453300000|2024-04-18 15:15:00|10537.5|10536|10537.5|10536|10537.5|10536|10537|10535.5|3484
1713453600000|2024-04-18 15:20:00|10538|10536.5|10537.5|10536|10538|10536.5|10537.5|10536|2445
1713453900000|2024-04-18 15:25:00|10538|10536.5|10537|10535.5|10538|10536.5|10537|10535.5|3134
1713454200000|2024-04-18 15:30:00|10537.5|10536|10537|10535.5|10537.5|10536|10537|10535.5|4054
1713454500000|2024-04-18 15:35:00|10537.5|10536|10537.5|10536|10538|10536.5|10537.5|10536|2101
1713454800000|2024-04-18 15:40:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|1210
1713455100000|2024-04-18 15:45:00|10537|10535.5|10537.5|10536|10537.5|10536|10536.5|10535|2169
1713455400000|2024-04-18 15:50:00|10537|10535.5|10537|10535.5|10537|10535.5|10537|10535.5|2982
1713455700000|2024-04-18 15:55:00|10536.5|10535|10537.5|10536|10537.5|10536|10536.5|10535|1771
1713456000000|2024-04-18 16:00:00|10537|10535.5|10537|10535.5|10537.5|10536|10537|10535.5|635
1713456300000|2024-04-18 16:05:00|10536.5|10535|10536.5|10535|10537|10535.5|10536.5|10535|1553
1713456600000|2024-04-18 16:10:00|10537|10535.5|10537|10535.5|10537|10535.5|10536.5|10535|223
1713456900000|2024-04-18 16:15:00|10536.5|10535|10536.5|10535|10536.5|10535|10536.5|10535|208
1713457200000|2024-04-18 16:20:00|10537|10535.5|10536.5|10535|10537|10535.5|10536|10534.5|2129
1713457500000|2024-04-18 16:25:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|507
1713457800000|2024-04-18 16:30:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|655
1713458100000|2024-04-18 16:35:00|10536|10534.5|10536|10534.5|10536|10534.5|10536|10534.5|67
1713458400000|2024-04-18 16:40:00|10535.5|10534|10535.5|10534|10535.5|10534|10535|10533.5|1469
1713458700000|2024-04-18 16:45:00|10535|10533.5|10535.5|10534|10535.5|10534|10535|10533.5|810
1713459000000|2024-04-18 16:50:00|10535|10533.5|10535.5|10534|10535.5|10534|10535|10533.5|718
1713459300000|2024-04-18 16:55:00|||||||||114
1713459600000|2024-04-18 17:00:00|10536|10534.5|10535.5|10534|10536|10534.5|10535.5|10534|324
1713459900000|2024-04-18 17:05:00|10536|10534.5|10536|10534.5|10536|10534.5|10536|10534.5|167
1713460200000|2024-04-18 17:10:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|218
1713460500000|2024-04-18 17:15:00|10536.5|10535|10536.5|10535|10536.5|10535|10536.5|10535|28
1713460800000|2024-04-18 17:20:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|53
1713461100000|2024-04-18 17:25:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|437
1713461400000|2024-04-18 17:30:00|10536|10534.5|10536|10534.5|10536.5|10535|10536|10534.5|961
1713461700000|2024-04-18 17:35:00|10536.5|10535|10536.5|10535|10536.5|10535|10536|10534.5|433
1713462000000|2024-04-18 17:40:00|||||||||5
1713462300000|2024-04-18 17:45:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|293
1713462600000|2024-04-18 17:50:00|||||||||517
1713462900000|2024-04-18 17:55:00|||||||||7
1713463200000|2024-04-18 18:00:00|10536|10534.5|10536|10534.5|10536.5|10535|10536|10534.5|211
1713463500000|2024-04-18 18:05:00|||||||||3
1713463800000|2024-04-18 18:10:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|478
1713464100000|2024-04-18 18:15:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|400
1713464400000|2024-04-18 18:20:00|10536.5|10535|10536.5|10535|10537|10535.5|10536.5|10535|442
1713464700000|2024-04-18 18:25:00|10537||10536.5||10537||10536.5||53
1713465000000|2024-04-18 18:30:00|10537|10535.5|10537|10535.5|10537|10535.5|10536.5|10535|158
1713465300000|2024-04-18 18:35:00|10536.5|10535|10537|10535.5|10537|10535.5|10536.5|10535|109
1713465600000|2024-04-18 18:40:00||10535||10535.5||10535.5||10535|0
1713465900000|2024-04-18 18:45:00|10536.5|10535|10537|10535.5|10537|10535.5|10536.5|10535|85
1713466200000|2024-04-18 18:50:00|10536.5|10535|10536.5|10535|10537|10535.5|10536.5|10535|277
1713466500000|2024-04-18 18:55:00|10537|10535.5|10537|10535.5|10537|10535.5|10536.5|10535|348
1713466800000|2024-04-18 19:00:00|10536.5|10535|10536.5|10535|10536.5|10535.5|10536.5|10535|54
1713467400000|2024-04-18 19:10:00|10537|10535.5|10537|10535.5|10537|10535.5|10537|10535.5|13
1713467700000|2024-04-18 19:15:00|10536.5|10535|10537|10535.5|10537|10535.5|10536.5|10535|117
1713468000000|2024-04-18 19:20:00|||||||||1
1713468300000|2024-04-18 19:25:00|||||||||7
1713468600000|2024-04-18 19:30:00|||||||||1
1713468900000|2024-04-18 19:35:00|||||||||8
1713469500000|2024-04-18 19:45:00|||||||||1
1713469800000|2024-04-18 19:50:00|||||||||174
1713470100000|2024-04-18 19:55:00|10536.5|10535|10537|10535.5|10537|10535.5|10536.5|10535|435
1713485700000|2024-04-19 00:15:00|10538.5|10536.5|10537.5|10536|10538.5|10536.5|10537.5|10536|563
1713486000000|2024-04-19 00:20:00|10538|10536.5|10538|10536.5|10538.5|10537|10538|10536.5|530
1713486300000|2024-04-19 00:25:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|228
1713486600000|2024-04-19 00:30:00|10539|10537.5|10539|10537.5|10539|10537.5|10538.5|10537|418
1713486900000|2024-04-19 00:35:00|10538.5|10537|10539|10537|10539|10537.5|10538.5|10537|266
1713487200000|2024-04-19 00:40:00|10538.5||10538.5||10538.5||10538.5||0
1713487500000|2024-04-19 00:45:00|10539|10537.5|10538.5|10537|10539|10537.5|10538.5|10537|62
1713487800000|2024-04-19 00:50:00|10538|10536.5|10538.5|10537|10538.5|10537|10538|10536.5|384
1713488100000|2024-04-19 00:55:00|10539|10537.5|10540|10538|10540|10538.5|10538.5|10537|934
1713488400000|2024-04-19 01:00:00|10539.5|10538.5|10540.5|10539|10540.5|10539|10539.5|10538.5|1745
1713488700000|2024-04-19 01:05:00|10541|10539.5|10543|10541.5|10543|10541.5|10540.5|10539|1107
1713489000000|2024-04-19 01:10:00|10542.5|10541|10543.5|10542|10544.5|10543|10542|10540.5|1553
1713489300000|2024-04-19 01:15:00|10543|10541.5|10541.5|10540|10543.5|10542|10541|10539|272
1713489600000|2024-04-19 01:20:00|10542|10539.5|10542|10540.5|10542.5|10541|10541|10539.5|291
1713489900000|2024-04-19 01:25:00|10542.5|10541|10544.5|10543|10544.5|10543|10542|10540.5|213
1713490200000|2024-04-19 01:30:00|10544|10542.5|10546|10544.5|10548.5|10547|10544|10542.5|1162
1713490500000|2024-04-19 01:35:00|10546.5|10545|10548|10546.5|10549|10547.5|10546.5|10545|778
1713490800000|2024-04-19 01:40:00|10548.5|10547|10550.5|10549|10552|10550.5|10547.5|10546|1160
1713491100000|2024-04-19 01:45:00|10550|10548.5|10546.5|10545|10550|10549|10546.5|10545|1298
1713491400000|2024-04-19 01:50:00|10547|10545.5|10548.5|10547|10549|10547.5|10546.5|10545|404
1713491700000|2024-04-19 01:55:00|10548|10546.5|10547|10545.5|10548.5|10547|10547|10545.5|425
1713492000000|2024-04-19 02:00:00|10547.5|10546|10548.5|10547|10550.5|10549|10547|10545.5|923
1713492300000|2024-04-19 02:05:00|10549|10547.5|10549.5|10548|10550|10548.5|10548|10546.5|334
1713492600000|2024-04-19 02:10:00|10550|10548.5|10551|10549.5|10551|10549.5|10549|10547.5|618
1713492900000|2024-04-19 02:15:00|10550.5|10549|10550.5|10549|10551.5|10550|10549|10547.5|504
1713493200000|2024-04-19 02:20:00|10550|10548.5|10549|10547.5|10551|10549.5|10548.5|10547|1716
1713493500000|2024-04-19 02:25:00|10549.5|10548|10549.5|10548|10551|10549|10549|10547.5|1000
1713493800000|2024-04-19 02:30:00|10550|10548.5|10550.5|10549|10551|10549|10549.5|10548|250
1713494100000|2024-04-19 02:35:00|10550|10548.5|10550.5|10549|10552|10550.5|10550|10548.5|1622
1713494400000|2024-04-19 02:40:00|10549.5|10548|10550|10548.5|10550.5|10549|10549|10547.5|1048
1713494700000|2024-04-19 02:45:00|10550.5|10549|10553|10551.5|10553.5|10551.5|10550|10548.5|1719
1713495000000|2024-04-19 02:50:00|10552.5|10551|10552|10550.5|10553|10551.5|10551.5|10550|1288
1713495300000|2024-04-19 02:55:00|10552.5|10551|10550.5|10549|10553|10551.5|10550.5|10549|2076
1713495600000|2024-04-19 03:00:00|10551|10549.5|10546|10544.5|10551|10549.5|10546|10544.5|3505
1713495900000|2024-04-19 03:05:00|10546.5|10545|10544.5|10543|10548|10546|10544.5|10543|580
1713496200000|2024-04-19 03:10:00|10545|10543.5|10545|10543.5|10546|10544.5|10544.5|10542.5|435
1713496500000|2024-04-19 03:15:00|10545.5|10544|10546|10544.5|10547|10545|10545|10543.5|618
1713496800000|2024-04-19 03:20:00|10546.5|10545|10545|10543.5|10546.5|10545|10544.5|10543|170
1713497100000|2024-04-19 03:25:00|10544|10542.5|10540|10538.5|10545|10543.5|10539.5|10538|2604
1713497400000|2024-04-19 03:30:00|10540.5|10539|10543|10541.5|10543.5|10542|10540|10538.5|447
1713497700000|2024-04-19 03:35:00|10543.5|10542|10543.5|10541.5|10543.5|10542|10541.5|10540|375
1713498000000|2024-04-19 03:40:00|10543|10542|10541.5|10540|10543.5|10542|10541|10539.5|700
1713498300000|2024-04-19 03:45:00|10542|10540.5|10543|10541.5|10544|10542.5|10541.5|10540|349
1713498600000|2024-04-19 03:50:00|10543.5|10542|10543|10541.5|10544|10542.5|10543|10541.5|384
1713498900000|2024-04-19 03:55:00|10542.5|10541|10542.5|10541|10543|10541.5|10541.5|10540|245
1713499200000|2024-04-19 04:00:00|10542|10540.5|10543|10541.5|10543|10541.5|10542|10540.5|59
1713499500000|2024-04-19 04:05:00|10542.5|10541|10543|10541.5|10543.5|10542|10542.5|10541|126
1713499800000|2024-04-19 04:10:00|10543.5|10542|10543.5|10542|10543.5|10542|10543|10541.5|75
1713500100000|2024-04-19 04:15:00|10543|10541.5|10543.5|10542|10543.5|10542|10543|10541.5|63
1713500400000|2024-04-19 04:20:00|10543|10541.5|10542.5|10541|10543.5|10541.5|10542.5|10541|58
1713500700000|2024-04-19 04:25:00|10542|10540.5|10543.5|10542|10543.5|10542|10542|10540.5|98
1713501000000|2024-04-19 04:30:00|10544|10542.5|10543.5|10542|10544|10542.5|10543|10541.5|218
1713501300000|2024-04-19 04:35:00|10543|10541.5|10542.5|10541|10543.5|10541.5|10542|10540.5|76
1713501600000|2024-04-19 04:40:00|10543|10541.5|10542|10540.5|10543|10541.5|10542|10540.5|394
1713501900000|2024-04-19 04:45:00|10543|10541.5|10545|10543|10545|10543.5|10542.5|10541|599
1713502200000|2024-04-19 04:50:00|10544.5|10543.5|10544.5|10543|10545|10543.5|10544|10542.5|606
1713502500000|2024-04-19 04:55:00|10544|10542.5|10544.5|10543|10545|10543|10544|10542.5|257
1713502800000|2024-04-19 05:00:00|10544|10542.5|10544|10542.5|10544|10542.5|10543.5|10542|36
1713503100000|2024-04-19 05:05:00|10544.5|10543|10544|10542.5|10544.5|10543|10544|10542.5|53
1713503400000|2024-04-19 05:10:00|10543.5|10542|10543|10541.5|10543.5|10542|10543|10541.5|34
1713503700000|2024-04-19 05:15:00|10543.5|10542|10543.5|10542|10544|10542.5|10543|10541.5|78
1713504000000|2024-04-19 05:20:00|10544|10542.5|10545.5|10544|10545.5|10544|10543.5|10542|258
1713504300000|2024-04-19 05:25:00|10545|10543.5|10543.5|10542|10545|10543.5|10543|10541.5|332
1713504600000|2024-04-19 05:30:00|10543|10541.5|10543.5|10542|10544|10542.5|10543|10541.5|242
1713504900000|2024-04-19 05:35:00|10544|10542.5|10542.5|10541|10544|10542.5|10542|10540.5|987
1713505200000|2024-04-19 05:40:00|10543|10541.5|10543|10541.5|10544|10542.5|10542.5|10541|325
1713505500000|2024-04-19 05:45:00|10542.5|10541|10543.5|10542|10543.5|10542|10542|10540.5|1068
1713505800000|2024-04-19 05:50:00|10543|10541.5|10543.5|10542|10543.5|10542|10543|10541.5|298
1713506100000|2024-04-19 05:55:00|10544|10542.5|10543|10541|10545.5|10544|10542|10540|1712
1713506400000|2024-04-19 06:00:00|10543.5|10541.5|10545|10543.5|10547|10545.5|10543.5|10541.5|4251
1713506700000|2024-04-19 06:05:00|10545.5|10544|10544.5|10543|10545.5|10544|10544.5|10543|3676
1713507000000|2024-04-19 06:10:00|10545|10543.5|10542.5|10541|10545|10543.5|10542|10540.5|2217
1713507300000|2024-04-19 06:15:00|10543|10541.5|10542.5|10541|10543|10541.5|10542|10540.5|1691
1713507600000|2024-04-19 06:20:00|10542|10540.5|10543|10541.5|10543.5|10542|10542|10540.5|2501
1713507900000|2024-04-19 06:25:00|10543.5|10542|10543.5|10541.5|10544|10542.5|10543|10541.5|2049
1713508200000|2024-04-19 06:30:00|10543|10542|10541|10539.5|10544|10542.5|10540.5|10539|2985
1713508500000|2024-04-19 06:35:00|10540.5|10539|10541.5|10540|10541.5|10540|10540.5|10539|984
1713508800000|2024-04-19 06:40:00|10541|10539.5|10540.5|10539|10541|10539.5|10540|10538.5|7463
1713509100000|2024-04-19 06:45:00|10541|10539.5|10540.5|10539|10541|10539.5|10540|10538.5|3087
1713509400000|2024-04-19 06:50:00|10540|10538.5|10540.5|10539|10541|10539.5|10540|10538.5|2433
1713509700000|2024-04-19 06:55:00|10540|10538.5|10540.5|10539|10541|10539.5|10539.5|10538|5256
1713510000000|2024-04-19 07:00:00|10540|10538.5|10541.5|10540|10542|10540.5|10539.5|10538|2142
1713510300000|2024-04-19 07:05:00|10542|10540.5|10540|10538.5|10542|10540.5|10540|10538.5|3352
1713510600000|2024-04-19 07:10:00|10539.5|10538|10540|10538.5|10540.5|10539|10539.5|10538|2372
1713510900000|2024-04-19 07:15:00|10539.5|10538|10539.5|10538|10540|10538|10539|10537.5|1826
1713511200000|2024-04-19 07:20:00|10539|10537.5|10538.5|10537|10539.5|10538|10538.5|10537|1558
1713511500000|2024-04-19 07:25:00|10538|10536.5|10536|10534.5|10538.5|10537|10536|10534.5|7521
1713511800000|2024-04-19 07:30:00|10536.5|10535|10537.5|10536|10538|10536.5|10536|10534.5|6115
1713512100000|2024-04-19 07:35:00|10538|10535.5|10538|10536.5|10538|10536.5|10537|10535.5|1708
1713512400000|2024-04-19 07:40:00|10538.5|10537|10537.5|10536|10538.5|10537|10537|10535.5|3903
1713512700000|2024-04-19 07:45:00|10538|10536.5|10538|10536.5|10538.5|10537|10537.5|10536|8278
1713513000000|2024-04-19 07:50:00|10538.5|10536|10537.5|10536|10538.5|10536|10537|10535.5|1262
1713513300000|2024-04-19 07:55:00|10537|10535.5|10537.5|10536|10537.5|10536|10537|10535.5|387
1713513600000|2024-04-19 08:00:00|10537|10535.5|10537.5|10536|10538|10536.5|10537|10535.5|1257
1713513900000|2024-04-19 08:05:00|10537|10535.5|10538|10536.5|10538|10536.5|10537|10535.5|1764
1713514200000|2024-04-19 08:10:00|10538.5|10537|10539|10537.5|10539|10537.5|10538.5|10537|3570
1713514500000|2024-04-19 08:15:00|10539.5|10538|10538.5|10537|10539.5|10538|10538.5|10537|12701
1713514800000|2024-04-19 08:20:00|10539|10537.5|10539.5|10538|10539.5|10538|10538.5|10537|2418
1713515100000|2024-04-19 08:25:00|10539|10537.5|10538.5|10537|10539.5|10538|10538|10536.5|3130
1713515400000|2024-04-19 08:30:00|10539|10537.5|10538.5|10537|10539|10537.5|10538.5|10537|1884
1713515700000|2024-04-19 08:35:00|10538|10536.5|10538.5|10537|10538.5|10537|10538|10536.5|898
1713516000000|2024-04-19 08:40:00|10538|10536.5|10538|10536.5|10539|10537.5|10538|10536.5|1685
1713516300000|2024-04-19 08:45:00|10537.5|10536|10538.5|10537|10539|10537.5|10537.5|10536|1572
1713516600000|2024-04-19 08:50:00|10539|10537.5|10539.5|10538|10539.5|10538|10538.5|10537|1978
1713516900000|2024-04-19 08:55:00|10539|10537.5|10539|10537.5|10540|10538.5|10539|10537.5|5340
1713517200000|2024-04-19 09:00:00|10539.5|10538|10539.5|10538|10539.5|10538|10539|10537.5|927
1713517500000|2024-04-19 09:05:00|10540|10538.5|10539|10537.5|10540|10538.5|10539|10537.5|2516
1713517800000|2024-04-19 09:10:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|7661
1713518100000|2024-04-19 09:15:00|10539|10537.5|10539.5|10538|10539.5|10538|10538.5|10537|1207
1713518400000|2024-04-19 09:20:00|10540|10538.5|10540|10538.5|10540|10538.5|10539.5|10538|790
1713518700000|2024-04-19 09:25:00|10539.5|10538|10540|10538.5|10540|10538.5|10539|10537.5|559
1713519000000|2024-04-19 09:30:00|10540.5||10540||10540.5||10540||1704
1713519300000|2024-04-19 09:35:00|10539.5|10538|10540|10538.5|10540.5|10539|10539.5|10538|1859
1713519600000|2024-04-19 09:40:00|10540.5|10539|10540.5|10539|10540.5|10539|10540|10538.5|2082
1713519900000|2024-04-19 09:45:00|10540|10538.5|10539|10537.5|10540.5|10539|10539|10537.5|2079
1713520200000|2024-04-19 09:50:00|10539.5|10538|10539.5|10538|10539.5|10538|10539|10537.5|3100
1713520500000|2024-04-19 09:55:00|10540|10538.5|10540|10538.5|10540.5|10539|10539.5|10538|950
1713520800000|2024-04-19 10:00:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|2555
1713521100000|2024-04-19 10:05:00|10540.5|10539|10541|10539.5|10541|10539.5|10540|10538.5|3040
1713521400000|2024-04-19 10:10:00|10541.5|10540|10541|10539.5|10541.5|10540|10541|10539.5|5153
1713521700000|2024-04-19 10:15:00|10541.5|10540|10541.5|10540|10542|10540.5|10541.5|10539.5|1513
1713522000000|2024-04-19 10:20:00|10542|10540.5|10540.5|10539|10542|10540.5|10540.5|10539|3063
1713522300000|2024-04-19 10:25:00|10540|10538.5|10540.5|10539|10540.5|10539|10539.5|10538|979
1713522600000|2024-04-19 10:30:00|10540|10538.5|10540|10538.5|10540.5|10539|10539.5|10538|1880
1713522900000|2024-04-19 10:35:00|10539.5|10538|10539.5|10538|10540|10538.5|10539|10537.5|2000
1713523200000|2024-04-19 10:40:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|1558
1713523500000|2024-04-19 10:45:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|1444
1713523800000|2024-04-19 10:50:00|10540|10538.5|10540.5|10539|10540.5|10539|10539.5|10538|2565
1713524100000|2024-04-19 10:55:00|10541|10539.5|10540|10538.5|10541|10539.5|10540|10538.5|1444
1713524400000|2024-04-19 11:00:00|10539.5|10538|10538.5|10537|10540|10538.5|10538.5|10537|3122
1713524700000|2024-04-19 11:05:00|10539|10537.5|10539.5|10538|10539.5|10538|10539|10537.5|1118
1713525000000|2024-04-19 11:10:00|10539|10537.5|10538|10536.5|10539|10537.5|10538|10536.5|3058
1713525300000|2024-04-19 11:15:00|10537.5|10536|10537.5|10536|10538|10536.5|10537.5|10536|7471
1713525600000|2024-04-19 11:20:00|10538|10536.5|10537.5|10536|10538|10536.5|10537.5|10536|3524
1713525900000|2024-04-19 11:25:00|||||||||1273
1713526200000|2024-04-19 11:30:00|10537|10535.5|10537|10535.5|10537|10535.5|10536.5|10535|2802
1713526500000|2024-04-19 11:35:00|10536.5|10535|10536|10534.5|10537|10535.5|10536|10534.5|3331
1713526800000|2024-04-19 11:40:00|10535.5|10534|10536|10534.5|10536.5|10535|10535.5|10534|5519
1713527100000|2024-04-19 11:45:00|10535.5|10534|10534.5|10533|10536|10534.5|10534|10532.5|1823
1713527400000|2024-04-19 11:50:00|10534|10532.5|10533.5|10532|10534.5|10533|10533|10531.5|4377
1713527700000|2024-04-19 11:55:00|10533|10531.5|10534|10532.5|10534|10532.5|10533|10531.5|2003
1713528000000|2024-04-19 12:00:00|10533.5|10532|10534.5|10533|10534.5|10533|10533.5|10532|2527
1713528300000|2024-04-19 12:05:00|10534|10532.5|10534.5|10533|10535|10533.5|10534|10532.5|1829
1713528600000|2024-04-19 12:10:00|10535|10533.5|10534|10532.5|10535|10533.5|10534|10532.5|2517
1713528900000|2024-04-19 12:15:00|10534.5|10533|10534.5|10533|10534.5|10533|10533.5|10532|3942
1713529200000|2024-04-19 12:20:00|10534|10532.5|10534|10532.5|10534.5|10533|10533.5|10532|2143
1713529500000|2024-04-19 12:25:00|10533.5|10532|10534|10532.5|10534|10532.5|10533.5|10532|1834
1713529800000|2024-04-19 12:30:00|10533.5|10532|10533.5|10532|10534.5|10533|10533.5|10532|2737
1713530100000|2024-04-19 12:35:00|10533|10531.5|10532|10530.5|10533.5|10532|10532|10530.5|7792
1713530400000|2024-04-19 12:40:00|10531.5|10530|10531|10529.5|10531.5|10530|10530.5|10529|5689
1713530700000|2024-04-19 12:45:00|10531.5|10530|10530|10528.5|10531.5|10530|10530|10528.5|9205
1713531000000|2024-04-19 12:50:00|10530.5|10529|10530.5|10529|10531|10529.5|10530|10528.5|13158
1713531300000|2024-04-19 12:55:00|10531|10529.5|10531|10529.5|10531.5|10530|10530.5|10529|11112
1713531600000|2024-04-19 13:00:00|10531.5|10530|10531.5|10530|10531.5|10530|10531|10529.5|8170
1713531900000|2024-04-19 13:05:00|10531|10529.5|10530.5|10529|10531.5|10530|10530.5|10529|6133
1713532200000|2024-04-19 13:10:00|10530|10528.5|10530|10528.5|10530.5|10529|10529.5|10528|7247
1713532500000|2024-04-19 13:15:00|10529.5|10528|10528.5|10527|10530|10528.5|10528|10526.5|7686
1713532800000|2024-04-19 13:20:00|10529|10527.5|10528.5|10527|10529|10527.5|10527.5|10526|5945
1713533100000|2024-04-19 13:25:00|10528|10526.5|10530|10528.5|10530.5|10529|10528|10526.5|5496
1713533400000|2024-04-19 13:30:00|10529.5|10528|10530|10528.5|10530.5|10529|10529|10527.5|4176
1713533700000|2024-04-19 13:35:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10528|4649
1713534000000|2024-04-19 13:40:00|10529|10527.5|10529|10527.5|10529.5|10528|10528.5|10527|6785
1713534300000|2024-04-19 13:45:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|2561
1713534600000|2024-04-19 13:50:00|10529.5|10528|10529|10527.5|10529.5|10528|10528.5|10527|2109
1713534900000|2024-04-19 13:55:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|11577
1713535200000|2024-04-19 14:00:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|1594
1713535500000|2024-04-19 14:05:00|10528.5|10527|10529.5|10528|10529.5|10528|10528.5|10527|2627
1713535800000|2024-04-19 14:10:00|10529|10527.5|10528.5|10527|10529|10527.5|10528|10526.5|10099
1713536100000|2024-04-19 14:15:00|10529|10527.5|10529|10527.5|10529.5|10528|10528.5|10527|4604
1713536400000|2024-04-19 14:20:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|4079
1713536700000|2024-04-19 14:25:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527|2481
1713537000000|2024-04-19 14:30:00|10529.5|10528|10530|10528.5|10530|10528.5|10529|10527.5|6580
1713537300000|2024-04-19 14:35:00|10530.5|10529|10530.5|10529|10530.5|10529|10530|10528.5|973
1713537600000|2024-04-19 14:40:00|10531|10529.5|10531.5|10530|10532|10530.5|10530.5|10529|3199
1713537900000|2024-04-19 14:45:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|1896
1713538200000|2024-04-19 14:50:00|10531|10529.5|10530|10528.5|10531.5|10530|10530|10528.5|4291
1713538500000|2024-04-19 14:55:00|10529.5|10528|10532|10530.5|10532.5|10531|10529.5|10528|5540
1713538800000|2024-04-19 15:00:00|10532.5|10531|10531.5|10530|10532.5|10531|10531.5|10530|4145
1713539100000|2024-04-19 15:05:00|10532|10530.5|10532|10530.5|10532|10530.5|10531|10529.5|5451
1713539400000|2024-04-19 15:10:00|10531.5|10530|10531|10529.5|10532|10530.5|10531|10529.5|8596
1713539700000|2024-04-19 15:15:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|3161
1713540000000|2024-04-19 15:20:00|10531.5|10530|10532.5|10531|10532.5|10531|10531|10529.5|4813
1713540300000|2024-04-19 15:25:00|10532|10530.5|10532|10530.5|10532.5|10531|10532|10530.5|4734
1713540600000|2024-04-19 15:30:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|1302
1713540900000|2024-04-19 15:35:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|2765
1713541200000|2024-04-19 15:40:00|10533|10531.5|10533.5|10532|10534|10532.5|10533|10531.5|9568
1713541500000|2024-04-19 15:45:00|10534|10532.5|10534|10532.5|10534.5|10533|10534|10532.5|1276
1713541800000|2024-04-19 15:50:00|10533.5|10532|10533.5|10532|10534|10532.5|10533.5|10532|2203
1713542100000|2024-04-19 15:55:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|4249
1713542400000|2024-04-19 16:00:00|10533|10531.5|10533|10531.5|10533.5|10532|10533|10531.5|1292
1713542700000|2024-04-19 16:05:00|10532.5|10531|10532.5|10531|10533|10531.5|10532.5|10531|456
1713543000000|2024-04-19 16:10:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|957
1713543300000|2024-04-19 16:15:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|284
1713543600000|2024-04-19 16:20:00|10533|10531.5|10533|10531.5|10533.5|10532|10533|10531.5|1835
1713543900000|2024-04-19 16:25:00|10532.5|10531|10533|10531.5|10533|10531.5|10532.5|10531|712
1713544200000|2024-04-19 16:30:00|10533.5|10532|10533|10531|10533.5|10532|10532.5|10531|1107
1713544500000|2024-04-19 16:35:00|10532.5|10531.5|10533|10531.5|10533|10531.5|10532.5|10531|420
1713544800000|2024-04-19 16:40:00|10532.5|10531|10532.5|10531|10533|10531.5|10532.5|10531|470
1713545100000|2024-04-19 16:45:00|10533|10531.5|10533|10531.5|10533|10531.5|10532.5|10531|331
1713545400000|2024-04-19 16:50:00|10533.5|10532|10533.5|10532|10533.5|10532|10533|10531.5|1504
1713545700000|2024-04-19 16:55:00|10533|10531.5|10532.5|10531|10533|10531.5|10532.5|10531|831
1713546000000|2024-04-19 17:00:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|41
1713546300000|2024-04-19 17:05:00|||||||||151
1713546600000|2024-04-19 17:10:00|||||||||65
1713546900000|2024-04-19 17:15:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|47
1713547200000|2024-04-19 17:20:00|10531|10529.5|10531.5|10530|10531.5|10530|10531|10529.5|235
1713547500000|2024-04-19 17:25:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|31
1713548100000|2024-04-19 17:35:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|174
1713548400000|2024-04-19 17:40:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|101
1713548700000|2024-04-19 17:45:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|284
1713549000000|2024-04-19 17:50:00|10531.5|10530|10531.5|10530|10532|10530.5|10531.5|10530|158
1713549300000|2024-04-19 17:55:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|165
1713549600000|2024-04-19 18:00:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|114
1713549900000|2024-04-19 18:05:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|226
1713550200000|2024-04-19 18:10:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|611
1713550500000|2024-04-19 18:15:00|||||||||110
1713550800000|2024-04-19 18:20:00|10533|10531.5|10532.5|10531|10533|10531.5|10532.5|10531|195
1713551100000|2024-04-19 18:25:00|10533|10531.5|10533|10531.5|10533|10531.5|10532.5|10531|145
1713551400000|2024-04-19 18:30:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|142
1713551700000|2024-04-19 18:35:00|||||||||86
1713552000000|2024-04-19 18:40:00|||||||||86
1713552300000|2024-04-19 18:45:00|10532|10530.5|10533|10531.5|10533|10531.5|10532|10530.5|735
1713552600000|2024-04-19 18:50:00|||||||||74
1713552900000|2024-04-19 18:55:00|10532.5|10531|10533|10531.5|10533|10531.5|10532.5|10531|500
1713553200000|2024-04-19 19:00:00|10532.5|10531|10532.5|10531|10532.5|10531.5|10532|10530.5|59
1713553500000|2024-04-19 19:05:00|||||||||1
1713553800000|2024-04-19 19:10:00|||||||||37
1713554100000|2024-04-19 19:15:00|10533||10532.5||10533||10532.5||17
1713554400000|2024-04-19 19:20:00|||||||||21
1713554700000|2024-04-19 19:25:00|||||||||23
1713555000000|2024-04-19 19:30:00|||||||||105
1713555300000|2024-04-19 19:35:00|||||||||142
1713555600000|2024-04-19 19:40:00|||||||||3
1713555900000|2024-04-19 19:45:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|187
1713556200000|2024-04-19 19:50:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|187
1713556500000|2024-04-19 19:55:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|585
1713744900000|2024-04-22 00:15:00|10529|10527|10528.5|10527|10529|10527.5|10527.5|10526|1605
1713745200000|2024-04-22 00:20:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527|788
1713745500000|2024-04-22 00:25:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|103
1713745800000|2024-04-22 00:30:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527|471
1713746100000|2024-04-22 00:35:00|10529.5|10528|10529.5|10527.5|10529.5|10528|10529|10527.5|235
1713746400000|2024-04-22 00:40:00|10529|10528|10529|10527.5|10529.5|10528|10529|10527.5|142
1713746700000|2024-04-22 00:45:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|238
1713747000000|2024-04-22 00:50:00|||||||||29
1713747300000|2024-04-22 00:55:00|10529|10527.5|10530|10528.5|10530|10528.5|10528.5|10527|151
1713747600000|2024-04-22 01:00:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|17
1713747900000|2024-04-22 01:05:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|91
1713748200000|2024-04-22 01:10:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|25
1713748500000|2024-04-22 01:15:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|51
1713748800000|2024-04-22 01:20:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527.5|13
1713749100000|2024-04-22 01:25:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|10
1713749400000|2024-04-22 01:30:00||10527.5||10528||10528||10527.5|0
1713749700000|2024-04-22 01:35:00|10529|10527.5|10530|10528.5|10530.5|10528.5|10529|10527.5|105
1713750000000|2024-04-22 01:40:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|12
1713750300000|2024-04-22 01:45:00||10528||10528.5||10528.5||10528|1
1713750900000|2024-04-22 01:55:00|||||||||42
1713751200000|2024-04-22 02:00:00|10530.5||10530||10530.5||10530||24
1713751500000|2024-04-22 02:05:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|14
1713752400000|2024-04-22 02:20:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|13
1713753000000|2024-04-22 02:30:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|53
1713753900000|2024-04-22 02:45:00|||||||||24
1713754200000|2024-04-22 02:50:00|||||||||2
1713754500000|2024-04-22 02:55:00||10527.5||10528||10528||10527.5|103
1713756000000|2024-04-22 03:20:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|65
1713756300000|2024-04-22 03:25:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|292
1713757200000|2024-04-22 03:40:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|2
1713757500000|2024-04-22 03:45:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|1
1713758400000|2024-04-22 04:00:00|||||||||90
1713759000000|2024-04-22 04:10:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|160
1713759300000|2024-04-22 04:15:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|153
1713759600000|2024-04-22 04:20:00|||||||||689
1713759900000|2024-04-22 04:25:00|||||||||6
1713760200000|2024-04-22 04:30:00|||||||||12
1713761700000|2024-04-22 04:55:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|37
1713762000000|2024-04-22 05:00:00|10527.5|10526|10528.5|10527|10528.5|10527|10527.5|10526|555
1713762300000|2024-04-22 05:05:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|9
1713762600000|2024-04-22 05:10:00|||||||||12
1713762900000|2024-04-22 05:15:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|49
1713763200000|2024-04-22 05:20:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|19
1713763500000|2024-04-22 05:25:00|10529|10527.5|10529|10527.5|10529.5|10528|10528.5|10527|249
1713763800000|2024-04-22 05:30:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|179
1713764400000|2024-04-22 05:40:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527|195
1713764700000|2024-04-22 05:45:00|10528.5|10527|10529.5|10528|10529.5|10528|10528.5|10527|97
1713765000000|2024-04-22 05:50:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|110
1713765300000|2024-04-22 05:55:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|221
1713765600000|2024-04-22 06:00:00|10529|10527.5|10530|10528.5|10530|10528.5|10529|10527.5|1392
1713765900000|2024-04-22 06:05:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|697
1713766200000|2024-04-22 06:10:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|1763
1713766500000|2024-04-22 06:15:00|10529.5|10528|10530.5|10529|10530.5|10529|10529.5|10528|2998
1713766800000|2024-04-22 06:20:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|1409
1713767100000|2024-04-22 06:25:00|10530|10528.5|10531|10529.5|10531|10529.5|10530|10528.5|3427
1713767400000|2024-04-22 06:30:00|10531.5|10530|10531|10529.5|10531.5|10530|10530.5|10529|2773
1713767700000|2024-04-22 06:35:00|10531.5|10530|10532|10530.5|10532|10530.5|10531|10529.5|3167
1713768000000|2024-04-22 06:40:00|10531.5|10530|10531.5|10530|10531.5|10530|10531|10529.5|3638
1713768300000|2024-04-22 06:45:00|10531|10529.5|10531|10529.5|10531.5|10530|10530.5|10529|1822
1713768600000|2024-04-22 06:50:00|10531.5|10530|10531.5|10530|10531.5|10530|10531|10529.5|5537
1713768900000|2024-04-22 06:55:00|10531|10529.5|10531.5|10529.5|10531.5|10530|10531|10529.5|1806
1713769200000|2024-04-22 07:00:00|10531|10530|10532|10530.5|10532|10530.5|10531|10529.5|2453
1713769500000|2024-04-22 07:05:00|10532.5|10531|10531.5|10530|10532.5|10531|10531.5|10530|3206
1713769800000|2024-04-22 07:10:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|4406
1713770100000|2024-04-22 07:15:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|3463
1713770400000|2024-04-22 07:20:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|692
1713770700000|2024-04-22 07:25:00|||||||||1972
1713771000000|2024-04-22 07:30:00|10533|10531.5|10533|10531.5|10533.5|10532|10532.5|10531|2625
1713771300000|2024-04-22 07:35:00|10533.5|10532|10532.5|10531|10533.5|10532|10532.5|10531|2903
1713771600000|2024-04-22 07:40:00|10532|10530.5|10533.5|10532|10533.5|10532|10532|10530.5|1930
1713771900000|2024-04-22 07:45:00|10533|10531.5|10532.5|10531|10533|10531.5|10532.5|10531|7906
1713772200000|2024-04-22 07:50:00|10532|10530.5|10532|10530.5|10532.5|10531|10532|10530.5|2547
1713772500000|2024-04-22 07:55:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|8619
1713772800000|2024-04-22 08:00:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|3394
1713773100000|2024-04-22 08:05:00|10532|10530.5|10532|10530.5|10532.5|10531|10532|10530.5|3885
1713773400000|2024-04-22 08:10:00|10532.5|10531|10532|10530.5|10532.5|10531|10532|10530.5|1500
1713773700000|2024-04-22 08:15:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|801
1713774000000|2024-04-22 08:20:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530|4131
1713774300000|2024-04-22 08:25:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|7110
1713774600000|2024-04-22 08:30:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|2937
1713774900000|2024-04-22 08:35:00|10531.5|10530|10532|10530.5|10532.5|10531|10531.5|10530|8372
1713775200000|2024-04-22 08:40:00|10531.5|10530|10530.5|10529|10531.5|10530|10530.5|10529|2622
1713775500000|2024-04-22 08:45:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|2805
1713775800000|2024-04-22 08:50:00|10531|10529.5|10529.5|10528|10531|10529.5|10529.5|10528|1449
1713776100000|2024-04-22 08:55:00|10530|10528.5|10529|10527.5|10530|10528.5|10528.5|10527|2817
1713776400000|2024-04-22 09:00:00|10529.5|10528|10530|10528.5|10530.5|10529|10529|10527.5|5725
1713776700000|2024-04-22 09:05:00|10530.5|10529|10530.5|10529|10530.5|10529|10530|10528.5|2656
1713777000000|2024-04-22 09:10:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|2725
1713777300000|2024-04-22 09:15:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|286
1713777600000|2024-04-22 09:20:00|10531|10529.5|10531.5|10530|10531.5|10530|10530.5|10529|1619
1713777900000|2024-04-22 09:25:00|10532|10530.5|10530|10528.5|10532|10530.5|10530|10528.5|4459
1713778200000|2024-04-22 09:30:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|778
1713778500000|2024-04-22 09:35:00|10529.5|10528|10529.5|10528|10530|10528|10529.5|10528|326
1713778800000|2024-04-22 09:40:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|972
1713779100000|2024-04-22 09:45:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|855
1713779400000|2024-04-22 09:50:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10528|1227
1713779700000|2024-04-22 09:55:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528|825
1713780000000|2024-04-22 10:00:00|||||||||211
1713780300000|2024-04-22 10:05:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|1698
1713780600000|2024-04-22 10:10:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|12599
1713780900000|2024-04-22 10:15:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|937
1713781200000|2024-04-22 10:20:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|5555
1713781500000|2024-04-22 10:25:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|1926
1713781800000|2024-04-22 10:30:00|10530.5|10529|10530.5|10529|10531|10529.5|10530.5|10529|1110
1713782100000|2024-04-22 10:35:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10528|780
1713782400000|2024-04-22 10:40:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|2012
1713782700000|2024-04-22 10:45:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10528|4961
1713783000000|2024-04-22 10:50:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10528|1583
1713783300000|2024-04-22 10:55:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|3862
1713783600000|2024-04-22 11:00:00|10529|10527.5|10528.5|10527|10529.5|10528|10528|10526.5|4608
1713783900000|2024-04-22 11:05:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|3921
1713784200000|2024-04-22 11:10:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|3599
1713784500000|2024-04-22 11:15:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527.5|3408
1713784800000|2024-04-22 11:20:00|10529.5|10527|10529.5|10528|10529.5|10528|10529|10527|2841
1713785100000|2024-04-22 11:25:00|||||||||188
1713785400000|2024-04-22 11:30:00|10529|10527.5|10529|10527.5|10529.5|10528|10528.5|10527|5037
1713785700000|2024-04-22 11:35:00|10529.5|10528|10529.5|10528|10529.5|10528|10529|10527.5|678
1713786000000|2024-04-22 11:40:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|3673
1713786300000|2024-04-22 11:45:00|10530.5|10529|10531|10529.5|10531|10529.5|10530|10528.5|1762
1713786600000|2024-04-22 11:50:00|||||||||1307
1713786900000|2024-04-22 11:55:00|10531.5|10530|10531.5|10530|10531.5|10530|10531|10529.5|1754
1713787200000|2024-04-22 12:00:00|10531|10529.5|10532|10530.5|10532|10530.5|10531|10529.5|3131
1713787500000|2024-04-22 12:05:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|1580
1713787800000|2024-04-22 12:10:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530|4350
1713788100000|2024-04-22 12:15:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|2237
1713788400000|2024-04-22 12:20:00|10532.5|10531|10533|10531.5|10533.5|10532|10532|10530.5|2241
1713788700000|2024-04-22 12:25:00|10532.5|10531|10532.5|10531|10532.5|10531|10532|10530.5|526
1713789000000|2024-04-22 12:30:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|310
1713789300000|2024-04-22 12:35:00|10533|10531.5|10533.5|10532|10533.5|10532|10532.5|10531|2718
1713789600000|2024-04-22 12:40:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|3420
1713789900000|2024-04-22 12:45:00|10534|10532.5|10534|10532.5|10534|10532.5|10533.5|10532|2661
1713790200000|2024-04-22 12:50:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|1429
1713790500000|2024-04-22 12:55:00|10533|10531.5|10534|10532.5|10534|10532.5|10533|10531.5|4264
1713790800000|2024-04-22 13:00:00|10534.5|10533|10535|10533.5|10535.5|10534|10534.5|10533|3918
1713791100000|2024-04-22 13:05:00|10535.5|10534|10535.5|10534|10535.5|10534|10535.5|10534|2770
1713791400000|2024-04-22 13:10:00|10535|10533.5|10536|10534.5|10536|10534.5|10534.5|10533|3257
1713791700000|2024-04-22 13:15:00|10536.5|10535|10535.5|10534|10537|10535.5|10535.5|10534|4663
1713792000000|2024-04-22 13:20:00|10535|10533.5|10535|10533.5|10535.5|10534|10534.5|10533|2070
1713792300000|2024-04-22 13:25:00|10534.5|10533|10536|10534.5|10536|10534.5|10534.5|10533|2293
1713792600000|2024-04-22 13:30:00|10535.5|10534|10536.5|10535|10536.5|10535|10535.5|10534|2234
1713792900000|2024-04-22 13:35:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|2202
1713793200000|2024-04-22 13:40:00|10537|10535.5|10536.5|10535|10537|10535.5|10536|10534.5|4629
1713793500000|2024-04-22 13:45:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|864
1713793800000|2024-04-22 13:50:00|10537|10535.5|10537|10535.5|10537|10535.5|10536.5|10535|1918
1713794100000|2024-04-22 13:55:00|10537.5|10536|10538|10536.5|10538|10536.5|10537|10535.5|4033
1713794400000|2024-04-22 14:00:00|10538.5|10537|10537.5|10536|10538.5|10537|10537.5|10536|6252
1713794700000|2024-04-22 14:05:00|10537|10535.5|10538|10536.5|10538|10536.5|10537|10535.5|5688
1713795000000|2024-04-22 14:10:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|1693
1713795300000|2024-04-22 14:15:00|10538|10536.5|10538|10536.5|10538.5|10537|10538|10536.5|3632
1713795600000|2024-04-22 14:20:00|10538.5|10537|10538.5|10537|10539|10537.5|10538.5|10537|4579
1713795900000|2024-04-22 14:25:00|10538|10536.5|10537|10535.5|10538|10536.5|10537|10535.5|5376
1713796200000|2024-04-22 14:30:00|10536.5|10535|10537.5|10536|10538|10536.5|10536.5|10535|2943
1713796500000|2024-04-22 14:35:00|10537|10535.5|10537.5|10536|10538|10536.5|10537|10535.5|2611
1713796800000|2024-04-22 14:40:00|10538|10536.5|10538|10536.5|10538.5|10537|10537.5|10536|2949
1713797100000|2024-04-22 14:45:00|10538.5|10537|10539|10537.5|10539.5|10538|10538.5|10537|5253
1713797400000|2024-04-22 14:50:00|10539.5|10538|10539.5|10538|10539.5|10538|10539|10537.5|3102
1713797700000|2024-04-22 14:55:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|2985
1713798000000|2024-04-22 15:00:00|10539|10537.5|10539|10537.5|10539.5|10538|10539|10537.5|2362
1713798300000|2024-04-22 15:05:00|10538.5|10537|10538.5|10537|10539|10537.5|10538|10536.5|7137
1713798600000|2024-04-22 15:10:00|10539|10537.5|10539|10537.5|10539.5|10538|10539|10537.5|3395
1713798900000|2024-04-22 15:15:00|10538.5|10537|10539|10537.5|10539.5|10538|10538.5|10537|6068
1713799200000|2024-04-22 15:20:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|3676
1713799500000|2024-04-22 15:25:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|5531
1713799800000|2024-04-22 15:30:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|1430
1713800100000|2024-04-22 15:35:00|10539.5|10538|10539.5|10538|10540|10538.5|10539|10537.5|1128
1713800400000|2024-04-22 15:40:00|10540|10538.5|10540|10538.5|10540|10538.5|10539.5|10538|1250
1713800700000|2024-04-22 15:45:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|5973
1713801000000|2024-04-22 15:50:00|||||||||65
1713801300000|2024-04-22 15:55:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|1005
1713801600000|2024-04-22 16:00:00|10540.5|10539|10540.5|10539|10541|10539.5|10540|10538.5|915
1713801900000|2024-04-22 16:05:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|779
1713802200000|2024-04-22 16:10:00|10540.5|10539|10540.5|10539|10540.5|10539|10540|10538.5|834
1713802500000|2024-04-22 16:15:00|10541|10539.5|10541|10539.5|10541|10539.5|10540.5|10539|4470
1713802800000|2024-04-22 16:20:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|1483
1713803100000|2024-04-22 16:25:00|10540.5|10539|10540.5|10539|10540.5|10539|10540.5|10539|458
1713803400000|2024-04-22 16:30:00|||||||||30
1713803700000|2024-04-22 16:35:00|||||||||364
1713804000000|2024-04-22 16:40:00|10541|10539.5|10541|10539.5|10541|10539.5|10541|10539.5|62
1713804300000|2024-04-22 16:45:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|363
1713804600000|2024-04-22 16:50:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|543
1713804900000|2024-04-22 16:55:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|181
1713805200000|2024-04-22 17:00:00|10539.5|10538|10539.5|10538|10540|10538.5|10539.5|10538|894
1713805500000|2024-04-22 17:05:00|10540|10538.5|10540|10538.5|10540|10538.5|10539.5|10538|1303
1713805800000|2024-04-22 17:10:00|||||||||495
1713806100000|2024-04-22 17:15:00|||||||||67
1713807000000|2024-04-22 17:30:00|||||||||38
1713807300000|2024-04-22 17:35:00|||||||||135
1713807600000|2024-04-22 17:40:00|||||||||1
1713807900000|2024-04-22 17:45:00|||||||||11
1713808200000|2024-04-22 17:50:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|269
1713808500000|2024-04-22 17:55:00|||||||||18
1713808800000|2024-04-22 18:00:00|||||||||6
1713809100000|2024-04-22 18:05:00|10539|10537.5|10539|10537.5|10539.5|10538|10539|10537.5|240
1713809400000|2024-04-22 18:10:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|133
1713809700000|2024-04-22 18:15:00|||||||||2
1713810000000|2024-04-22 18:20:00|||||||||6
1713810300000|2024-04-22 18:25:00|||||||||11
1713810600000|2024-04-22 18:30:00|||||||||105
1713810900000|2024-04-22 18:35:00|||||||||1
1713811200000|2024-04-22 18:40:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|92
1713811500000|2024-04-22 18:45:00|10539|10537.5|10539.5|10538|10539.5|10538|10539|10537.5|205
1713811800000|2024-04-22 18:50:00|||||||||13
1713812100000|2024-04-22 18:55:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|400
1713812400000|2024-04-22 19:00:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|333
1713812700000|2024-04-22 19:05:00|||||||||48
1713813000000|2024-04-22 19:10:00|10539.5|10538|10539.5|10538|10539.5|10538|10539.5|10538|104
1713813300000|2024-04-22 19:15:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|125
1713813600000|2024-04-22 19:20:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|28
1713813900000|2024-04-22 19:25:00|||||||||24
1713814200000|2024-04-22 19:30:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|46
1713814500000|2024-04-22 19:35:00|||||||||40
1713814800000|2024-04-22 19:40:00|||||||||116
1713815100000|2024-04-22 19:45:00|||||||||1
1713815400000|2024-04-22 19:50:00|||||||||52
1713815700000|2024-04-22 19:55:00|10539.5|10538|10539.5|10538|10539.5|10538.5|10539.5|10538|866
1713831300000|2024-04-23 00:15:00|10541.5|10539.5|10541|10539.5|10541.5|10539.5|10540|10538.5|138
1713831600000|2024-04-23 00:20:00|10540.5|10539|10541|10539.5|10541|10539.5|10540.5|10539|107
1713831900000|2024-04-23 00:25:00|10541.5||10541||10541.5||10541||84
1713832200000|2024-04-23 00:30:00|10540.5|10539|10540.5|10539|10540.5|10539|10540.5|10539|91
1713832800000|2024-04-23 00:40:00|10541|10539.5|10540.5|10539|10541|10539.5|10540.5|10539|141
1713833100000|2024-04-23 00:45:00|||||||||83
1713833400000|2024-04-23 00:50:00|||||||||4
1713833700000|2024-04-23 00:55:00|||||||||4
1713834000000|2024-04-23 01:00:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|130
1713834300000|2024-04-23 01:05:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|85
1713834600000|2024-04-23 01:10:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|33
1713834900000|2024-04-23 01:15:00|10539.5|10538|10539.5|10538|10540|10538|10539.5|10538|2
1713835200000|2024-04-23 01:20:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|42
1713835500000|2024-04-23 01:25:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|66
1713835800000|2024-04-23 01:30:00|||||||||1
1713836100000|2024-04-23 01:35:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|30
1713837000000|2024-04-23 01:50:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|12
1713837600000|2024-04-23 02:00:00|||||||||1
1713837900000|2024-04-23 02:05:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|346
1713838200000|2024-04-23 02:10:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|8
1713838500000|2024-04-23 02:15:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|32
1713838800000|2024-04-23 02:20:00|10539.5|10538|10539.5|10538|10540|10538.5|10539.5|10538|47
1713839100000|2024-04-23 02:25:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538|52
1713839400000|2024-04-23 02:30:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|16
1713840300000|2024-04-23 02:45:00|||||||||1
1713840900000|2024-04-23 02:55:00|||||||||14
1713841200000|2024-04-23 03:00:00|||||||||3
1713841500000|2024-04-23 03:05:00|||||||||1
1713841800000|2024-04-23 03:10:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|317
1713842100000|2024-04-23 03:15:00|||||||||505
1713842400000|2024-04-23 03:20:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|6
1713843000000|2024-04-23 03:30:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|36
1713843600000|2024-04-23 03:40:00|||||||||21
1713843900000|2024-04-23 03:45:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|14
1713844200000|2024-04-23 03:50:00|10540.5|10539|10540.5|10539|10540.5|10539|10540|10538.5|54
1713844500000|2024-04-23 03:55:00||10538.5||10539||10539||10538.5|0
1713845100000|2024-04-23 04:05:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|52
1713845400000|2024-04-23 04:10:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|2
1713845700000|2024-04-23 04:15:00|||||||||3
1713846000000|2024-04-23 04:20:00|||||||||2
1713846600000|2024-04-23 04:30:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|265
1713846900000|2024-04-23 04:35:00|||||||||1
1713847200000|2024-04-23 04:40:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|69
1713847500000|2024-04-23 04:45:00|||||||||3
1713848100000|2024-04-23 04:55:00|10539.5|10538|10539.5|10538|10540|10538|10539|10537.5|110
1713848400000|2024-04-23 05:00:00|||||||||1
1713849000000|2024-04-23 05:10:00|||||||||2
1713849300000|2024-04-23 05:15:00|10539|10537.5|10539.5|10538|10539.5|10538|10539|10537.5|35
1713849600000|2024-04-23 05:20:00||10537.5||10538||10538||10537.5|6
1713849900000|2024-04-23 05:25:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|161
1713850200000|2024-04-23 05:30:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|30
1713850500000|2024-04-23 05:35:00|||||||||4
1713850800000|2024-04-23 05:40:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|198
1713851100000|2024-04-23 05:45:00|10539.5|10538|10539.5|10538|10539.5|10538.5|10539.5|10538|26
1713851400000|2024-04-23 05:50:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538|49
1713851700000|2024-04-23 05:55:00|10540.5|10539|10540|10538.5|10540.5|10539|10540|10538.5|118
1713852000000|2024-04-23 06:00:00|10540.5|10539|10540.5|10539|10541|10539.5|10540|10538.5|1484
1713852300000|2024-04-23 06:05:00|10541|10539.5|10541|10539.5|10541|10539.5|10540.5|10539|924
1713852600000|2024-04-23 06:10:00|10541.5|10540|10541.5|10540|10542|10540.5|10541.5|10540|639
1713852900000|2024-04-23 06:15:00|10542|10540.5|10542.5|10540.5|10542.5|10541|10542|10540.5|1138
1713853200000|2024-04-23 06:20:00|10542|10541|10542.5|10541|10542.5|10541|10542|10540.5|3138
1713853500000|2024-04-23 06:25:00|10542|10540.5|10542|10540.5|10542.5|10540.5|10542|10540.5|689
1713853800000|2024-04-23 06:30:00|10541.5|10540|10541.5|10540|10542|10540.5|10541.5|10540|1651
1713854100000|2024-04-23 06:35:00|10542|10540.5|10541.5|10540|10542|10540.5|10541.5|10540|2684
1713854400000|2024-04-23 06:40:00|10542|10540.5|10542|10540.5|10542.5|10541|10541.5|10540.5|6224
1713854700000|2024-04-23 06:45:00|10542.5|10541|10542|10540.5|10543|10541.5|10542|10540.5|1655
1713855000000|2024-04-23 06:50:00|10541.5|10540|10541|10539.5|10542|10540.5|10541|10539.5|2801
1713855300000|2024-04-23 06:55:00|10540.5|10539|10540.5|10539|10540.5|10539|10540|10538.5|2201
1713855600000|2024-04-23 07:00:00|10540|10538.5|10539|10537.5|10540|10538.5|10539|10537.5|1799
1713855900000|2024-04-23 07:05:00|||||||||1835
1713856200000|2024-04-23 07:10:00|10538.5|10537|10539|10537.5|10539|10537.5|10538|10536.5|3715
1713856500000|2024-04-23 07:15:00|10537.5|10536|10537.5|10536|10541|10539|10536.5|10535|6384
1713856800000|2024-04-23 07:20:00|10538|10536.5|10537.5|10536|10538.5|10537|10537.5|10536|4400
1713857100000|2024-04-23 07:25:00|10537|10535.5|10538|10536.5|10538.5|10537|10536.5|10535|3028
1713857400000|2024-04-23 07:30:00|10535.5|10533.5|10536|10534.5|10536.5|10535|10534.5|10533|16303
1713857700000|2024-04-23 07:35:00|10536.5|10535|10536|10534.5|10537|10535.5|10536|10534.5|3605
1713858000000|2024-04-23 07:40:00|10536.5|10535|10537|10535.5|10537.5|10536|10536|10534.5|2037
1713858300000|2024-04-23 07:45:00|10537.5|10536|10537|10535.5|10537.5|10536|10537|10535.5|6174
1713858600000|2024-04-23 07:50:00|10537.5|10536|10538|10536.5|10538.5|10537|10537|10535.5|3155
1713858900000|2024-04-23 07:55:00|10538.5|10537|10537|10535.5|10538.5|10537|10537|10535.5|3751
1713859200000|2024-04-23 08:00:00|10538|10536|10538.5|10537|10540|10538.5|10537.5|10536|5378
1713859500000|2024-04-23 08:05:00|10539|10537.5|10537|10535.5|10539|10537.5|10537|10535.5|3255
1713859800000|2024-04-23 08:10:00|10537.5|10536|10537|10535.5|10537.5|10536|10536.5|10535|2839
1713860100000|2024-04-23 08:15:00|10537.5|10536|10537|10535.5|10538|10536.5|10537|10535.5|3241
1713860400000|2024-04-23 08:20:00|10536.5|10535|10537|10535.5|10537.5|10536|10536.5|10535|4060
1713860700000|2024-04-23 08:25:00|10536.5|10535|10536.5|10535|10537|10535.5|10536|10534.5|1828
1713861000000|2024-04-23 08:30:00|10536|10534.5|10536|10534.5|10536.5|10535|10536|10534.5|1473
1713861300000|2024-04-23 08:35:00|10536.5|10535|10536.5|10535|10536.5|10535|10536|10534.5|2664
1713861600000|2024-04-23 08:40:00|10536|10534.5|10536|10534.5|10536.5|10535|10536|10534.5|1144
1713861900000|2024-04-23 08:45:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|4988
1713862200000|2024-04-23 08:50:00|10536.5|10535|10536.5|10535|10536.5|10535|10536.5|10535|1023
1713862500000|2024-04-23 08:55:00|10536|10534.5|10536|10534.5|10536.5|10534.5|10535.5|10534|723
1713862800000|2024-04-23 09:00:00|10536.5|10535|10536.5|10535|10536.5|10535|10536.5|10534.5|4055
1713863100000|2024-04-23 09:05:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|657
1713863400000|2024-04-23 09:10:00|10536|10534.5|10537|10535.5|10537|10535.5|10536|10534.5|2224
1713863700000|2024-04-23 09:15:00|10536.5|10535|10538|10536.5|10538|10536.5|10536.5|10535|5287
1713864000000|2024-04-23 09:20:00|10537.5|10536|10537.5|10536|10537.5|10536|10537|10535.5|2338
1713864300000|2024-04-23 09:25:00|10537|10535.5|10536|10534.5|10537|10535.5|10536|10534.5|14666
1713864600000|2024-04-23 09:30:00|10536.5|10535|10537.5|10536|10537.5|10536|10536|10534.5|15795
1713864900000|2024-04-23 09:35:00|10538|10536.5|10537|10535.5|10538|10536.5|10537|10535.5|3905
1713865200000|2024-04-23 09:40:00|10537.5|10536|10537|10535.5|10537.5|10536|10537|10535.5|1353
1713865500000|2024-04-23 09:45:00|10536.5|10535|10536.5|10535|10537|10535.5|10536.5|10535|4282
1713865800000|2024-04-23 09:50:00|10537|10535.5|10537|10535.5|10537|10535.5|10536.5|10535|1959
1713866100000|2024-04-23 09:55:00|10536.5|10535|10536.5|10535|10536.5|10535.5|10536.5|10535|957
1713866400000|2024-04-23 10:00:00|10537|10535.5|10537|10535.5|10537|10535.5|10537|10535.5|1551
1713866700000|2024-04-23 10:05:00|10536.5|10535|10537|10535.5|10537|10535.5|10536.5|10535|2584
1713867000000|2024-04-23 10:10:00|10537.5|10536|10537|10535.5|10537.5|10536|10537|10535.5|4701
1713867300000|2024-04-23 10:15:00|10537.5|10536|10537.5|10536|10537.5|10536|10537.5|10536|959
1713867600000|2024-04-23 10:20:00|10537|10535.5|10537|10535.5|10537.5|10536|10537|10535.5|914
1713867900000|2024-04-23 10:25:00|10537.5|10536|10537.5|10536|10537.5|10536|10537.5|10536|2502
1713868200000|2024-04-23 10:30:00|10538|10536.5|10537.5|10536|10538|10536.5|10537.5|10536|1723
1713868500000|2024-04-23 10:35:00|10537|10535.5|10537|10535.5|10537|10535.5|10537|10535.5|647
1713868800000|2024-04-23 10:40:00|10537.5|10536|10537|10535.5|10537.5|10536|10537|10535.5|1425
1713869100000|2024-04-23 10:45:00|10537.5|10536|10537.5|10536|10537.5|10536|10537.5|10536|2785
1713869400000|2024-04-23 10:50:00|10537|10535.5|10537|10535.5|10537|10535.5|10537|10535.5|1217
1713869700000|2024-04-23 10:55:00|10536.5|10535|10536.5|10535|10536.5|10535|10536.5|10535|728
1713870000000|2024-04-23 11:00:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|2962
1713870300000|2024-04-23 11:05:00|10536|10534.5|10536|10534.5|10536|10534.5|10535.5|10534|1044
1713870600000|2024-04-23 11:10:00|10536.5|10535|10535.5|10534|10537|10535|10535.5|10534|7191
1713870900000|2024-04-23 11:15:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|2794
1713871200000|2024-04-23 11:20:00|10535|10533.5|10535|10533.5|10535|10533.5|10534.5|10533|3311
1713871500000|2024-04-23 11:25:00|10535.5|10534|10534.5|10533|10535.5|10534|10534.5|10533|1015
1713871800000|2024-04-23 11:30:00|10535|10533.5|10534.5|10533|10535|10533.5|10534|10532.5|2181
1713872100000|2024-04-23 11:35:00|10534|10532.5|10534|10532.5|10534.5|10533|10534|10532.5|3727
1713872400000|2024-04-23 11:40:00|10534.5|10533|10534|10532.5|10534.5|10533|10534|10532.5|339
1713872700000|2024-04-23 11:45:00|10533.5|10532|10533|10531.5|10533.5|10532|10533|10531.5|2262
1713873000000|2024-04-23 11:50:00|10533.5|10532|10533|10531.5|10533.5|10532|10532.5|10531|6277
1713873300000|2024-04-23 11:55:00|10532.5|10531|10532.5|10531|10532.5|10531|10532|10530.5|1807
1713873600000|2024-04-23 12:00:00|10532|10530.5|10532.5|10531|10533.5|10532|10532|10530.5|8307
1713873900000|2024-04-23 12:05:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|3650
1713874200000|2024-04-23 12:10:00|10532|10530.5|10532.5|10531|10533|10531.5|10532|10530.5|3700
1713874500000|2024-04-23 12:15:00|10533|10531.5|10532.5|10531|10533|10531.5|10532.5|10531|1412
1713874800000|2024-04-23 12:20:00|10533|10531.5|10533|10531.5|10533|10531.5|10532.5|10531|8078
1713875100000|2024-04-23 12:25:00|10533.5|10532|10533.5|10532|10533.5|10532|10533|10531.5|3424
1713875400000|2024-04-23 12:30:00|10534|10532.5|10534.5|10533|10534.5|10533|10533.5|10532|10892
1713875700000|2024-04-23 12:35:00|10535|10533.5|10535|10533.5|10535|10533.5|10534.5|10533|2938
1713876000000|2024-04-23 12:40:00|10534.5|10533|10534.5|10533|10535|10533.5|10534.5|10533|2259
1713876300000|2024-04-23 12:45:00|10534|10532.5|10534|10532.5|10534|10532.5|10533.5|10532|6373
1713876600000|2024-04-23 12:50:00|10534.5|10533|10534|10532.5|10534.5|10533|10534|10532.5|668
1713876900000|2024-04-23 12:55:00|||||||||261
1713877200000|2024-04-23 13:00:00|10533.5|10532|10534|10532.5|10534.5|10533|10533.5|10532|2777
1713877500000|2024-04-23 13:05:00|10534.5|10533|10535|10533.5|10535|10533.5|10534|10532.5|1457
1713877800000|2024-04-23 13:10:00|10535.5|10533|10535.5|10534|10535.5|10534|10535.5|10533|2376
1713878100000|2024-04-23 13:15:00|10536|10534.5|10536|10534.5|10536|10534.5|10536|10534.5|2495
1713878400000|2024-04-23 13:20:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|983
1713878700000|2024-04-23 13:25:00|10536.5|10535|10536.5|10535|10536.5|10535|10536|10534.5|4315
1713879000000|2024-04-23 13:30:00|10536|10534.5|10535.5|10534|10536|10534.5|10535.5|10534|994
1713879300000|2024-04-23 13:35:00|10535|10533.5|10535.5|10534|10535.5|10534|10535|10533.5|2742
1713879600000|2024-04-23 13:40:00|10535|10533.5|10535|10533.5|10535.5|10534|10534.5|10533|2577
1713879900000|2024-04-23 13:45:00|10536.5|10535|10537.5|10536|10539.5|10538|10536.5|10534.5|13059
1713880200000|2024-04-23 13:50:00|10538|10536.5|10539.5|10538|10539.5|10538|10537.5|10536|7246
1713880500000|2024-04-23 13:55:00|10540|10538.5|10539.5|10538|10540.5|10539|10539|10537.5|5329
1713880800000|2024-04-23 14:00:00|10540|10537.5|10540|10538.5|10540.5|10539|10538.5|10537|6840
1713881100000|2024-04-23 14:05:00|10540.5|10539|10540|10538.5|10541.5|10540|10540|10538.5|4480
1713881400000|2024-04-23 14:10:00|10540.5|10539|10541.5|10540|10542|10540.5|10540|10538.5|10243
1713881700000|2024-04-23 14:15:00|10542|10540.5|10541|10539.5|10542.5|10541|10541|10539.5|5790
1713882000000|2024-04-23 14:20:00|10540.5|10539|10540|10538.5|10541|10539.5|10539.5|10538|5638
1713882300000|2024-04-23 14:25:00|10539.5|10538|10539.5|10538|10540.5|10539|10539.5|10538|2733
1713882600000|2024-04-23 14:30:00|10539|10537.5|10540|10538|10540|10538.5|10539|10537.5|3817
1713882900000|2024-04-23 14:35:00|10539.5|10538.5|10538|10536.5|10539.5|10538.5|10538|10536.5|3493
1713883200000|2024-04-23 14:40:00|10538.5|10537|10537.5|10536|10538.5|10537|10537.5|10536|2450
1713883500000|2024-04-23 14:45:00|10537|10535.5|10537|10535.5|10538|10536.5|10536.5|10535|6575
1713883800000|2024-04-23 14:50:00|10537.5|10536|10537.5|10536|10538|10536.5|10537|10535.5|1792
1713884100000|2024-04-23 14:55:00|10537|10535.5|10537|10535.5|10537.5|10536|10537|10535.5|1968
1713884400000|2024-04-23 15:00:00|10537.5|10536|10537|10535.5|10537.5|10536|10536.5|10535|3344
1713884700000|2024-04-23 15:05:00|10537.5|10536|10536.5|10535|10537.5|10536|10536.5|10535|2259
1713885000000|2024-04-23 15:10:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|1810
1713885300000|2024-04-23 15:15:00|10536|10534.5|10535.5|10534|10536.5|10535|10535.5|10534|5205
1713885600000|2024-04-23 15:20:00|10536|10534.5|10535.5|10534|10536|10534.5|10535.5|10534|2124
1713885900000|2024-04-23 15:25:00|10536|10534.5|10535.5|10534|10536|10534.5|10535.5|10534|3722
1713886200000|2024-04-23 15:30:00|10536|10534.5|10535.5|10534|10536|10534.5|10535.5|10534|568
1713886500000|2024-04-23 15:35:00|||||||||929
1713886800000|2024-04-23 15:40:00|10536|10534.5|10536|10534.5|10536|10534.5|10536|10534.5|1115
1713887100000|2024-04-23 15:45:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|2229
1713887400000|2024-04-23 15:50:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|567
1713887700000|2024-04-23 15:55:00|||||||||382
1713888000000|2024-04-23 16:00:00|10535.5|10534|10535.5|10534|10536|10534.5|10535.5|10534|793
1713888300000|2024-04-23 16:05:00|10536|10534.5|10535.5|10534|10536|10534.5|10535.5|10534|468
1713888600000|2024-04-23 16:10:00|10536|10534.5|10536.5|10535|10536.5|10535|10535.5|10534|416
1713888900000|2024-04-23 16:15:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|488
1713889200000|2024-04-23 16:20:00|10536|10534.5|10536|10534.5|10536|10535|10536|10534.5|636
1713889500000|2024-04-23 16:25:00|10536.5|10535|10536.5|10535|10537|10535.5|10536|10534.5|950
1713889800000|2024-04-23 16:30:00|10537|10535.5|10536.5|10535|10537|10535.5|10536|10534.5|523
1713890100000|2024-04-23 16:35:00|||||||||958
1713890400000|2024-04-23 16:40:00|10537|10535.5|10537.5|10536|10537.5|10536|10537|10535.5|466
1713890700000|2024-04-23 16:45:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|223
1713891000000|2024-04-23 16:50:00|10537|10535.5|10537|10535.5|10537|10535.5|10536.5|10535|478
1713891300000|2024-04-23 16:55:00|10537.5|10536|10536.5|10535|10537.5|10536|10536.5|10535|972
1713891600000|2024-04-23 17:00:00|10537|10535.5|10537.5|10536|10537.5|10536|10536.5|10535.5|450
1713891900000|2024-04-23 17:05:00|10538|10536.5|10537.5|10536|10538|10536.5|10537.5|10536|458
1713892200000|2024-04-23 17:10:00|10537|10535.5|10536|10534.5|10537.5|10536|10536|10534.5|706
1713892500000|2024-04-23 17:15:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|823
1713892800000|2024-04-23 17:20:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|730
1713893100000|2024-04-23 17:25:00|10535.5|10534|10535.5|10534|10536|10534.5|10535.5|10534|957
1713893400000|2024-04-23 17:30:00|10535|10533.5|10535.5|10534|10535.5|10534|10535|10533.5|519
1713893700000|2024-04-23 17:35:00|||||||||435
1713894000000|2024-04-23 17:40:00|10535|10533.5|10535|10533.5|10535.5|10534|10535|10533.5|623
1713894300000|2024-04-23 17:45:00|||||||||403
1713894600000|2024-04-23 17:50:00|||||||||538
1713894900000|2024-04-23 17:55:00|||||||||471
1713895200000|2024-04-23 18:00:00|10535.5|10534|10535|10533.5|10535.5|10534|10535|10533.5|822
1713895500000|2024-04-23 18:05:00|10535.5|10534|10535.5|10534|10535.5|10534|10535.5|10534|315
1713895800000|2024-04-23 18:10:00|10535|10533.5|10535|10533.5|10535.5|10534|10535|10533.5|688
1713896100000|2024-04-23 18:15:00|10535.5|10534|10535|10533.5|10535.5|10534|10535|10533.5|127
1713896400000|2024-04-23 18:20:00|10534.5|10533|10535|10533.5|10535|10533.5|10534.5|10533|324
1713896700000|2024-04-23 18:25:00|10535.5|10534|10535|10533.5|10535.5|10534|10535|10533.5|128
1713897000000|2024-04-23 18:30:00|10535.5|10534|10535.5|10534|10536|10534.5|10535|10533.5|577
1713897300000|2024-04-23 18:35:00|10536|10534.5|10535.5|10534|10536|10534.5|10535|10533.5|161
1713897900000|2024-04-23 18:45:00|10535|10533.5|10536|10534.5|10536|10534.5|10535|10533.5|750
1713898200000|2024-04-23 18:50:00|10535.5|10534|10535|10533.5|10535.5|10534|10534.5|10533|4257
1713898500000|2024-04-23 18:55:00|10534.5|10533|10535|10533.5|10535|10533.5|10534.5|10533|321
1713898800000|2024-04-23 19:00:00|10535.5|10534|10534.5|10533|10535.5|10534|10534.5|10533|1473
1713899100000|2024-04-23 19:05:00|10534|10532.5|10534|10532.5|10534|10532.5|10534|10532.5|317
1713899400000|2024-04-23 19:10:00|10534.5|10533|10534|10532.5|10534.5|10533|10534|10532.5|481
1713899700000|2024-04-23 19:15:00|10534.5|10533|10534.5|10533|10534.5|10533|10534|10532.5|606
1713900000000|2024-04-23 19:20:00|||||||||4
1713900300000|2024-04-23 19:25:00|||||||||8
1713900900000|2024-04-23 19:35:00|||||||||16
1713901200000|2024-04-23 19:40:00|10535|10533.5|10535|10533.5|10535|10533.5|10535|10533.5|102
1713901500000|2024-04-23 19:45:00|||||||||725
1713901800000|2024-04-23 19:50:00|10534.5|10533|10534.5|10533|10535|10533|10534.5|10533|653
1713902100000|2024-04-23 19:55:00|10535|10533.5|10535|10533.5|10535|10533.5|10534.5|10533|333
1713917700000|2024-04-24 00:15:00|10534.5|10532.5|10534|10532.5|10534.5|10533|10533.5|10532|352
1713918000000|2024-04-24 00:20:00|||||||||10
1713918600000|2024-04-24 00:30:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|30
1713918900000|2024-04-24 00:35:00|||||||||1
1713919200000|2024-04-24 00:40:00|10534|10532.5|10534|10532.5|10534|10532.5|10534|10532|34
1713919800000|2024-04-24 00:50:00|10534.5|10533|10534.5|10533|10534.5|10533|10534.5|10533|1
1713920100000|2024-04-24 00:55:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|26
1713920400000|2024-04-24 01:00:00|10535|10533.5|10534|10532.5|10535|10533.5|10534|10532.5|79
1713920700000|2024-04-24 01:05:00|10534.5|10533|10534.5|10533|10534.5|10533|10534|10533|0
1713921300000|2024-04-24 01:15:00|10534|10532.5|10534|10532.5|10534|10532.5|10534|10532.5|1
1713921600000|2024-04-24 01:20:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|0
1713921900000|2024-04-24 01:25:00|10534|10532.5|10534|10532.5|10534|10532.5|10533.5|10532|17
1713922200000|2024-04-24 01:30:00|10533.5|10532|10532.5|10531|10533.5|10532|10532.5|10531|206
1713922500000|2024-04-24 01:35:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|109
1713922800000|2024-04-24 01:40:00|10532.5|10531|10532|10530.5|10532.5|10531|10532|10530.5|129
1713923100000|2024-04-24 01:45:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|271
1713923700000|2024-04-24 01:55:00|||||||||5
1713924000000|2024-04-24 02:00:00|||||||||42
1713924300000|2024-04-24 02:05:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|37
1713924600000|2024-04-24 02:10:00|10531.5|10530|10531.5|10530|10532|10530.5|10531.5|10530|122
1713924900000|2024-04-24 02:15:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|81
1713925200000|2024-04-24 02:20:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|18
1713925500000|2024-04-24 02:25:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|27
1713925800000|2024-04-24 02:30:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|89
1713926100000|2024-04-24 02:35:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|16
1713926400000|2024-04-24 02:40:00|10531.5|10530|10531.5|10530|10531.5|10530.5|10531.5|10530|3
1713926700000|2024-04-24 02:45:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|3
1713927900000|2024-04-24 03:05:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530|132
1713928200000|2024-04-24 03:10:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|4
1713928500000|2024-04-24 03:15:00|||||||||2
1713928800000|2024-04-24 03:20:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530|5
1713929100000|2024-04-24 03:25:00|10531.5|10530|10531.5|10530|10531.5|10530.5|10531.5|10530|19
1713929400000|2024-04-24 03:30:00|||||||||1
1713930000000|2024-04-24 03:40:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530|86
1713930300000|2024-04-24 03:45:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|33
1713930600000|2024-04-24 03:50:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|3
1713932700000|2024-04-24 04:25:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|105
1713933000000|2024-04-24 04:30:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|29
1713933300000|2024-04-24 04:35:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|33
1713933600000|2024-04-24 04:40:00|10531.5|10530|10531.5|10530|10531.5|10530.5|10531.5|10530|17
1713933900000|2024-04-24 04:45:00|10532||10531.5||10532||10531.5||3
1713934200000|2024-04-24 04:50:00|||||||||5
1713934500000|2024-04-24 04:55:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|33
1713934800000|2024-04-24 05:00:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|28
1713935100000|2024-04-24 05:05:00|10531.5|10530|10531.5|10530|10532|10530.5|10531.5|10530|208
1713935400000|2024-04-24 05:10:00|||||||||1
1713935700000|2024-04-24 05:15:00|||||||||1
1713936300000|2024-04-24 05:25:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|4
1713936600000|2024-04-24 05:30:00|10531.5|10530|10531.5|10530|10531.5|10530.5|10531.5|10530|78
1713936900000|2024-04-24 05:35:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|250
1713937200000|2024-04-24 05:40:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|89
1713937500000|2024-04-24 05:45:00|||||||||55
1713937800000|2024-04-24 05:50:00|10531.5|10530|10531.5|10530|10531.5|10530|10531|10529.5|99
1713938100000|2024-04-24 05:55:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|290
1713938400000|2024-04-24 06:00:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|578
1713938700000|2024-04-24 06:05:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|2240
1713939000000|2024-04-24 06:10:00|10532.5|10531|10531.5|10530|10532.5|10531|10531.5|10530|489
1713939300000|2024-04-24 06:15:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|773
1713939600000|2024-04-24 06:20:00|10531|10529.5|10531|10529.5|10531.5|10530|10531|10529.5|648
1713939900000|2024-04-24 06:25:00|10531.5|10530|10531|10529.5|10531.5|10530|10530.5|10529|1952
1713940200000|2024-04-24 06:30:00|||||||||667
1713940500000|2024-04-24 06:35:00|||||||||156
1713940800000|2024-04-24 06:40:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|564
1713941100000|2024-04-24 06:45:00|||||||||1060
1713941400000|2024-04-24 06:50:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530|1140
1713941700000|2024-04-24 06:55:00|10532.5|10531|10532.5|10531|10532.5|10531|10532|10530.5|8476
1713942000000|2024-04-24 07:00:00|10532|10530.5|10532.5|10531|10532.5|10531|10531.5|10530|3445
1713942300000|2024-04-24 07:05:00|10533|10531.5|10533|10531.5|10533.5|10532|10533|10531.5|1620
1713942600000|2024-04-24 07:10:00|10532.5|10531|10532.5|10531|10533|10531.5|10532.5|10531|1832
1713942900000|2024-04-24 07:15:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|1844
1713943200000|2024-04-24 07:20:00|10533|10531.5|10533|10531.5|10533|10531.5|10532.5|10531|2858
1713943500000|2024-04-24 07:25:00|10532.5|10531|10533|10531.5|10533|10531.5|10532.5|10531|809
1713943800000|2024-04-24 07:30:00|10532.5|10531|10532|10530.5|10533|10531.5|10532|10530.5|4247
1713944100000|2024-04-24 07:35:00|||||||||1404
1713944400000|2024-04-24 07:40:00|10531.5|10530|10531.5|10530|10532|10530.5|10531.5|10530|3136
1713944700000|2024-04-24 07:45:00|10532|10530.5|10532.5|10531|10532.5|10531|10531.5|10530|4250
1713945000000|2024-04-24 07:50:00|10532|10530.5|10531.5|10530|10532.5|10531|10531.5|10530|5153
1713945300000|2024-04-24 07:55:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530|6328
1713945600000|2024-04-24 08:00:00|10531.5|10530|10532|10530.5|10532.5|10531|10531|10529.5|9235
1713945900000|2024-04-24 08:05:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|1420
1713946200000|2024-04-24 08:10:00|||||||||680
1713946500000|2024-04-24 08:15:00|10532.5|10531|10532.5|10531|10533|10531.5|10532.5|10531|2660
1713946800000|2024-04-24 08:20:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|1145
1713947100000|2024-04-24 08:25:00|10532.5|10531|10533|10531.5|10533|10531.5|10532|10530.5|1459
1713947400000|2024-04-24 08:30:00|10532.5|10531|10533|10531.5|10533.5|10532|10532.5|10531|4928
1713947700000|2024-04-24 08:35:00|10532.5|10531|10533|10531.5|10533.5|10532|10532.5|10531|2159
1713948000000|2024-04-24 08:40:00|10532.5|10531|10533|10531.5|10533|10531.5|10532.5|10531|925
1713948300000|2024-04-24 08:45:00|||||||||615
1713948600000|2024-04-24 08:50:00|10532.5|10531|10532.5|10531|10533|10531.5|10532.5|10531|1157
1713948900000|2024-04-24 08:55:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|577
1713949200000|2024-04-24 09:00:00|10533.5|10532|10533|10531.5|10533.5|10532|10533|10531.5|1604
1713949500000|2024-04-24 09:05:00|10532.5|10531|10532|10530.5|10533|10531.5|10532|10530.5|2395
1713949800000|2024-04-24 09:10:00|10531.5|10530|10531.5|10530|10532|10530|10531.5|10530|1521
1713950100000|2024-04-24 09:15:00|10531|10529.5|10531|10529.5|10531.5|10530|10531|10529.5|2479
1713950400000|2024-04-24 09:20:00|||||||||1554
1713950700000|2024-04-24 09:25:00|10530.5|10529|10530|10528.5|10531|10529.5|10530|10528.5|5784
1713951000000|2024-04-24 09:30:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|1829
1713951300000|2024-04-24 09:35:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10528.5|1707
1713951600000|2024-04-24 09:40:00|10531|10529.5|10530.5|10529|10531|10529.5|10530.5|10529|1966
1713951900000|2024-04-24 09:45:00|10531|10529.5|10530|10528.5|10531|10529.5|10530|10528.5|1028
1713952200000|2024-04-24 09:50:00|10530.5|10529|10530.5|10529|10530.5|10529|10530|10528.5|2178
1713952500000|2024-04-24 09:55:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|1205
1713952800000|2024-04-24 10:00:00|10530.5|10529|10530.5|10529|10531|10529.5|10530.5|10529|1934
1713953100000|2024-04-24 10:05:00|10530|10528.5|10530|10528.5|10530.5|10529|10530|10528.5|936
1713953400000|2024-04-24 10:10:00|||||||||622
1713953700000|2024-04-24 10:15:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10528|1627
1713954000000|2024-04-24 10:20:00|10530|10527.5|10529.5|10528|10530|10528|10529|10527.5|1298
1713954300000|2024-04-24 10:25:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|612
1713954600000|2024-04-24 10:30:00|10530|10528.5|10529.5|10528|10530.5|10528.5|10529.5|10528|3762
1713954900000|2024-04-24 10:35:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|567
1713955200000|2024-04-24 10:40:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10527.5|2291
1713955500000|2024-04-24 10:45:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10528|488
1713955800000|2024-04-24 10:50:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|3836
1713956100000|2024-04-24 10:55:00|||||||||2253
1713956400000|2024-04-24 11:00:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|110
1713956700000|2024-04-24 11:05:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|1843
1713957000000|2024-04-24 11:10:00|10529.5|10528|10529|10527.5|10529.5|10528|10529|10527.5|517
1713957300000|2024-04-24 11:15:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|7336
1713957600000|2024-04-24 11:20:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|4580
1713957900000|2024-04-24 11:25:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10528|9337
1713958200000|2024-04-24 11:30:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|6582
1713958500000|2024-04-24 11:35:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|3256
1713958800000|2024-04-24 11:40:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|2640
1713959100000|2024-04-24 11:45:00|10529.5|10528|10529|10527.5|10529.5|10528|10529|10527.5|5117
1713959400000|2024-04-24 11:50:00|||||||||704
1713959700000|2024-04-24 11:55:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|2350
1713960000000|2024-04-24 12:00:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|4826
1713960300000|2024-04-24 12:05:00|10528.5|10527|10529.5|10528|10529.5|10528|10528.5|10527|2130
1713960600000|2024-04-24 12:10:00|10530|10528.5|10528|10526.5|10530|10528.5|10528|10526.5|1890
1713960900000|2024-04-24 12:15:00|10528.5|10527|10528.5|10527|10529|10527.5|10528|10526.5|2397
1713961200000|2024-04-24 12:20:00|10528|10526.5|10528.5|10527|10529|10527.5|10528|10526.5|6310
1713961500000|2024-04-24 12:25:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|3656
1713961800000|2024-04-24 12:30:00|10527.5|10526|10525.5|10524|10529|10527.5|10525.5|10524|8658
1713962100000|2024-04-24 12:35:00|10526|10524.5|10527.5|10526|10527.5|10526|10525.5|10524|11293
1713962400000|2024-04-24 12:40:00|10528|10526.5|10528|10526.5|10529|10527.5|10527.5|10526|9548
1713962700000|2024-04-24 12:45:00|10527.5|10526|10527.5|10526|10527.5|10526.5|10527|10525.5|4919
1713963000000|2024-04-24 12:50:00|10527|10525.5|10527|10525.5|10527.5|10526|10527|10525.5|2694
1713963300000|2024-04-24 12:55:00|10527.5|10526|10527.5|10526|10527.5|10526|10526.5|10525|2030
1713963600000|2024-04-24 13:00:00|10527|10525.5|10528|10526.5|10528.5|10527|10527|10525.5|1429
1713963900000|2024-04-24 13:05:00|10528.5|10527|10528|10526.5|10528.5|10527|10527.5|10526|10290
1713964200000|2024-04-24 13:10:00|10528.5|10527|10528.5|10526.5|10529|10527.5|10528|10526.5|2480
1713964500000|2024-04-24 13:15:00|10528|10527|10527.5|10526|10528.5|10527|10527.5|10526|2051
1713964800000|2024-04-24 13:20:00|10528|10526.5|10528|10526.5|10529|10527.5|10528|10526.5|3814
1713965100000|2024-04-24 13:25:00|10528.5|10527|10528|10526.5|10528.5|10527|10527.5|10526|1681
1713965400000|2024-04-24 13:30:00|10528.5|10527|10528|10526.5|10528.5|10527|10527.5|10526|2493
1713965700000|2024-04-24 13:35:00|10528.5|10527|10529|10527.5|10529|10527.5|10528|10526.5|3010
1713966000000|2024-04-24 13:40:00|10528.5|10527|10528|10526.5|10528.5|10527.5|10527.5|10526|2322
1713966300000|2024-04-24 13:45:00|10527.5|10526|10527.5|10526|10527.5|10526|10527|10525.5|2446
1713966600000|2024-04-24 13:50:00|10528|10526.5|10527|10525.5|10528|10526.5|10527|10525.5|2792
1713966900000|2024-04-24 13:55:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|2158
1713967200000|2024-04-24 14:00:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|3318
1713967500000|2024-04-24 14:05:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|3765
1713967800000|2024-04-24 14:10:00|10527.5|10526|10526|10524.5|10527.5|10526|10526|10524.5|5023
1713968100000|2024-04-24 14:15:00|10526.5|10525|10526.5|10525|10526.5|10525|10526|10524.5|3546
1713968400000|2024-04-24 14:20:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|3089
1713968700000|2024-04-24 14:25:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|1462
1713969000000|2024-04-24 14:30:00|10526|10524.5|10525|10523.5|10526|10524.5|10525|10523.5|3452
1713969300000|2024-04-24 14:35:00|10525.5|10524|10525|10523.5|10526|10524.5|10525|10523.5|3709
1713969600000|2024-04-24 14:40:00|10524.5|10523|10525.5|10524|10525.5|10524|10524.5|10523|3186
1713969900000|2024-04-24 14:45:00|10526|10524.5|10526|10524.5|10526|10524.5|10525.5|10524|4675
1713970200000|2024-04-24 14:50:00|10526.5|10525|10526.5|10525|10526.5|10525|10526|10524.5|2130
1713970500000|2024-04-24 14:55:00|10526|10524.5|10527|10525.5|10527|10525.5|10526|10524.5|4005
1713970800000|2024-04-24 15:00:00|10527.5|10526|10527.5|10526|10528|10526.5|10527|10525.5|5835
1713971100000|2024-04-24 15:05:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|2733
1713971400000|2024-04-24 15:10:00|10528|10526.5|10527.5|10526|10528|10526.5|10527|10525.5|2436
1713971700000|2024-04-24 15:15:00|10528|10526.5|10527|10525.5|10528|10526.5|10527|10525.5|2148
1713972000000|2024-04-24 15:20:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|1709
1713972300000|2024-04-24 15:25:00|||||||||723
1713972600000|2024-04-24 15:30:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|1548
1713972900000|2024-04-24 15:35:00|10526|10524.5|10526|10524.5|10526.5|10525|10526|10524.5|1898
1713973200000|2024-04-24 15:40:00|10525.5|10524|10526|10524.5|10526|10524.5|10525.5|10524|1040
1713973500000|2024-04-24 15:45:00|10526.5|10525|10526|10524.5|10526.5|10525|10526|10524.5|1174
1713973800000|2024-04-24 15:50:00|10526.5|10525|10526.5|10525|10527|10525.5|10526|10524.5|1380
1713974100000|2024-04-24 15:55:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|1123
1713974400000|2024-04-24 16:00:00|||||||||285
1713974700000|2024-04-24 16:05:00|||||||||289
1713975000000|2024-04-24 16:10:00|||||||||326
1713975300000|2024-04-24 16:15:00|||||||||678
1713975600000|2024-04-24 16:20:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|490
1713975900000|2024-04-24 16:25:00|||||||||400
1713976200000|2024-04-24 16:30:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|1158
1713976500000|2024-04-24 16:35:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|1220
1713976800000|2024-04-24 16:40:00|||||||||58
1713977100000|2024-04-24 16:45:00|10526|10524.5|10526|10524.5|10526.5|10525|10526|10524.5|2962
1713977400000|2024-04-24 16:50:00|10525.5|10524|10526|10524.5|10526|10524.5|10525.5|10524|1079
1713977700000|2024-04-24 16:55:00|10525.5|10524|10525.5|10524|10525.5|10524|10525.5|10524|159
1713978000000|2024-04-24 17:00:00|10525|10523.5|10526|10524.5|10526|10524.5|10525|10523.5|520
1713978300000|2024-04-24 17:05:00|10525.5|10524|10525|10523.5|10526|10524.5|10525|10523.5|509
1713978600000|2024-04-24 17:10:00|10525.5|10524|10525.5|10524|10526|10524.5|10525|10523.5|817
1713978900000|2024-04-24 17:15:00|||||||||88
1713979200000|2024-04-24 17:20:00|||||||||7
1713979500000|2024-04-24 17:25:00|10525|10523.5|10525|10523.5|10525|10523.5|10524.5|10523|620
1713979800000|2024-04-24 17:30:00|10525.5|10524|10525.5|10524|10525.5|10524|10525|10523.5|165
1713980400000|2024-04-24 17:40:00|10525|10523.5|10525|10523.5|10525|10523.5|10524.5|10523|277
1713980700000|2024-04-24 17:45:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|236
1713981000000|2024-04-24 17:50:00|10524.5|10523|10525|10523|10525|10523.5|10524.5|10523|316
1713981300000|2024-04-24 17:55:00|10524.5|10523.5|10525.5|10524|10525.5|10524|10524.5|10523|242
1713981600000|2024-04-24 18:00:00|||||||||4
1713981900000|2024-04-24 18:05:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|18
1713982200000|2024-04-24 18:10:00|||||||||4
1713982800000|2024-04-24 18:20:00|||||||||168
1713983100000|2024-04-24 18:25:00|||||||||16
1713983400000|2024-04-24 18:30:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|182
1713983700000|2024-04-24 18:35:00|||||||||133
1713984000000|2024-04-24 18:40:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|24
1713984300000|2024-04-24 18:45:00|||||||||1
1713984600000|2024-04-24 18:50:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|161
1713984900000|2024-04-24 18:55:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|195
1713985200000|2024-04-24 19:00:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|1286
1713985500000|2024-04-24 19:05:00|||||||||18
1713985800000|2024-04-24 19:10:00|||||||||2
1713986100000|2024-04-24 19:15:00|||||||||12
1713986400000|2024-04-24 19:20:00|||||||||68
1713986700000|2024-04-24 19:25:00|||||||||1
1713987000000|2024-04-24 19:30:00|10525.5|10524|10525|10523.5|10525.5|10524|10525|10523.5|207
1713987300000|2024-04-24 19:35:00|||||||||36
1713987600000|2024-04-24 19:40:00|||||||||37
1713987900000|2024-04-24 19:45:00|||||||||17
1713988200000|2024-04-24 19:50:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|278
1713988500000|2024-04-24 19:55:00|10525|10523.5|10525|10523.5|10525|10523.5|10524.5|10523|559
1714004100000|2024-04-25 00:15:00|10523.5|10522|10525|10523.5|10525|10523.5|10523.5|10522|504
1714004400000|2024-04-25 00:20:00|||||||||4
1714004700000|2024-04-25 00:25:00|10525.5|10524|10525.5|10524|10525.5|10524|10525.5|10524|477
1714005000000|2024-04-25 00:30:00|10525|10523.5|10525|10523.5|10525.5|10524|10525|10523.5|162
1714005300000|2024-04-25 00:35:00|10525.5|10524|10525.5|10524|10525.5|10524|10525|10523.5|4
1714005600000|2024-04-25 00:40:00|||||||||100
1714005900000|2024-04-25 00:45:00|||||||||2
1714006200000|2024-04-25 00:50:00|||||||||9
1714006500000|2024-04-25 00:55:00|||||||||52
1714006800000|2024-04-25 01:00:00|||||||||70
1714007100000|2024-04-25 01:05:00|10526|10524.5|10526|10524|10526|10524.5|10525.5|10524|52
1714007400000|2024-04-25 01:10:00|10525.5|10524.5|10526|10524.5|10526|10524.5|10525.5|10524|234
1714007700000|2024-04-25 01:15:00|10525.5|10524|10525.5|10524|10525.5|10524|10525.5|10524|30
1714008000000|2024-04-25 01:20:00|10525|10523.5|10525.5|10524|10525.5|10524|10525|10523.5|71
1714008300000|2024-04-25 01:25:00||10523.5||10524||10524||10523.5|0
1714008600000|2024-04-25 01:30:00|||||||||51
1714009500000|2024-04-25 01:45:00|||||||||3
1714010100000|2024-04-25 01:55:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|33
1714010400000|2024-04-25 02:00:00|||||||||8
1714010700000|2024-04-25 02:05:00|||||||||1
1714011000000|2024-04-25 02:10:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|102
1714011600000|2024-04-25 02:20:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|534
1714011900000|2024-04-25 02:25:00|||||||||1
1714012500000|2024-04-25 02:35:00|||||||||1
1714013700000|2024-04-25 02:55:00|||||||||14
1714014000000|2024-04-25 03:00:00|||||||||68
1714014600000|2024-04-25 03:10:00|||||||||4
1714016100000|2024-04-25 03:35:00|||||||||217
1714016700000|2024-04-25 03:45:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|294
1714017000000|2024-04-25 03:50:00|10524.5|10523|10524.5|10523|10525|10523|10524.5|10523|12
1714017300000|2024-04-25 03:55:00|||||||||5
1714018800000|2024-04-25 04:20:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|8
1714019700000|2024-04-25 04:35:00|||||||||1
1714020000000|2024-04-25 04:40:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|413
1714020900000|2024-04-25 04:55:00|||||||||20
1714021200000|2024-04-25 05:00:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|100
1714021500000|2024-04-25 05:05:00|||||||||1
1714022700000|2024-04-25 05:25:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|9
1714023000000|2024-04-25 05:30:00|||||||||10
1714023300000|2024-04-25 05:35:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|253
1714023900000|2024-04-25 05:45:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|77
1714024200000|2024-04-25 05:50:00|10524.5|10523|10525|10523|10525|10523.5|10524|10522.5|205
1714024500000|2024-04-25 05:55:00|10525.5|10523.5|10525|10523.5|10525.5|10524|10525|10523.5|234
1714024800000|2024-04-25 06:00:00|10525.5|10524|10525.5|10524|10525.5|10524|10525|10523.5|828
1714025100000|2024-04-25 06:05:00|||||||||86
1714025400000|2024-04-25 06:10:00|||||||||149
1714025700000|2024-04-25 06:15:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|315
1714026000000|2024-04-25 06:20:00|||||||||224
1714026300000|2024-04-25 06:25:00|||||||||251
1714026600000|2024-04-25 06:30:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|476
1714026900000|2024-04-25 06:35:00|10525.5|10524|10526.5|10525|10526.5|10525|10525.5|10524|3965
1714027200000|2024-04-25 06:40:00|10526|10524.5|10526.5|10525|10526.5|10525|10525.5|10524|2360
1714027500000|2024-04-25 06:45:00|||||||||1766
1714027800000|2024-04-25 06:50:00|10527|10525.5|10527|10525.5|10527.5|10526|10527|10525|1631
1714028100000|2024-04-25 06:55:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|2150
1714028400000|2024-04-25 07:00:00|10527|10525.5|10526.5|10525|10527|10525.5|10525.5|10524|3027
1714028700000|2024-04-25 07:05:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|578
1714029000000|2024-04-25 07:10:00|10527.5|10526|10528|10526|10528|10526.5|10527|10525.5|3088
1714029300000|2024-04-25 07:15:00|10527.5|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|2286
1714029600000|2024-04-25 07:20:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|3121
1714029900000|2024-04-25 07:25:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|2042
1714030200000|2024-04-25 07:30:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|2719
1714030500000|2024-04-25 07:35:00|10528|10526.5|10529|10527.5|10529|10527.5|10528|10526.5|3839
1714030800000|2024-04-25 07:40:00|10529.5|10528|10529|10527.5|10529.5|10528|10529|10527.5|2157
1714031100000|2024-04-25 07:45:00|10529.5|10528|10528.5|10527|10529.5|10528|10528.5|10527|5432
1714031400000|2024-04-25 07:50:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|2854
1714031700000|2024-04-25 07:55:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|2658
1714032000000|2024-04-25 08:00:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|888
1714032300000|2024-04-25 08:05:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|2101
1714032600000|2024-04-25 08:10:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|2244
1714032900000|2024-04-25 08:15:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|2740
1714033200000|2024-04-25 08:20:00|10529|10527.5|10528|10526.5|10529|10527.5|10528|10526.5|3654
1714033500000|2024-04-25 08:25:00|10527.5|10526|10528|10526|10528|10526.5|10527.5|10526|1430
1714033800000|2024-04-25 08:30:00|10527.5|10525.5|10528|10526.5|10528|10526.5|10527|10525.5|2786
1714034100000|2024-04-25 08:35:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10526.5|1790
1714034400000|2024-04-25 08:40:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|3471
1714034700000|2024-04-25 08:45:00|10529|10527.5|10529|10527.5|10529.5|10528|10528.5|10527|4791
1714035000000|2024-04-25 08:50:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|4018
1714035300000|2024-04-25 08:55:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10527.5|2542
1714035600000|2024-04-25 09:00:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|1018
1714035900000|2024-04-25 09:05:00|10529.5|10528|10529|10527.5|10529.5|10528|10529|10527.5|1804
1714036200000|2024-04-25 09:10:00|||||||||406
1714036500000|2024-04-25 09:15:00|10528.5|10527|10528|10526.5|10528.5|10527|10528|10526.5|2667
1714036800000|2024-04-25 09:20:00|||||||||1626
1714037100000|2024-04-25 09:25:00|10527.5|10526|10527.5|10526|10528|10526.5|10527.5|10526|2373
1714037400000|2024-04-25 09:30:00|10527|10525.5|10528|10526.5|10528|10526.5|10527|10525.5|1793
1714037700000|2024-04-25 09:35:00|10528.5|10527|10527.5|10526|10528.5|10527|10527.5|10526|2060
1714038000000|2024-04-25 09:40:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|1858
1714038300000|2024-04-25 09:45:00|10527|10525.5|10528|10526.5|10528|10526.5|10527|10525.5|4156
1714038600000|2024-04-25 09:50:00|10528.5|10527|10528|10526.5|10528.5|10527|10528|10526.5|2792
1714038900000|2024-04-25 09:55:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|776
1714039200000|2024-04-25 10:00:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|2057
1714039500000|2024-04-25 10:05:00|||||||||1220
1714039800000|2024-04-25 10:10:00|10528.5|10527|10529|10527.5|10529|10527.5|10528|10527|1729
1714040100000|2024-04-25 10:15:00|10529.5|10528|10528.5|10527|10529.5|10528|10528.5|10527|3102
1714040400000|2024-04-25 10:20:00|||||||||188
1714040700000|2024-04-25 10:25:00|10529|10527.5|10528.5|10527|10529|10527.5|10528|10526.5|2556
1714041000000|2024-04-25 10:30:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|1667
1714041300000|2024-04-25 10:35:00|10528.5|10527|10529|10527.5|10529.5|10528|10528.5|10527|2989
1714041600000|2024-04-25 10:40:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|908
1714041900000|2024-04-25 10:45:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|1040
1714042200000|2024-04-25 10:50:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|1474
1714042500000|2024-04-25 10:55:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|5936
1714042800000|2024-04-25 11:00:00|10529.5|10528|10529|10527.5|10529.5|10528|10529|10527.5|2243
1714043100000|2024-04-25 11:05:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|1489
1714043400000|2024-04-25 11:10:00|10529||10528.5||10529||10528.5||1158
1714043700000|2024-04-25 11:15:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|959
1714044000000|2024-04-25 11:20:00|||||||||3274
1714044300000|2024-04-25 11:25:00|10528|10526.5|10528|10526.5|10528|10526.5|10527.5|10526|1638
1714044600000|2024-04-25 11:30:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|873
1714044900000|2024-04-25 11:35:00|10528.5|10527|10529.5|10528|10529.5|10528|10528.5|10527|1048
1714045200000|2024-04-25 11:40:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|4598
1714045500000|2024-04-25 11:45:00|10529.5|10528|10529.5|10528|10530|10528.5|10529|10527.5|4743
1714045800000|2024-04-25 11:50:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|577
1714046100000|2024-04-25 11:55:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|1052
1714046400000|2024-04-25 12:00:00|10530|10528.5|10529|10527.5|10530|10528.5|10529|10527.5|490
1714046700000|2024-04-25 12:05:00|10529.5|10528|10528.5|10527|10529.5|10528|10528|10526.5|3977
1714047000000|2024-04-25 12:10:00|||||||||7733
1714047300000|2024-04-25 12:15:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|1133
1714047600000|2024-04-25 12:20:00|10528|10526.5|10528.5|10527|10528.5|10527|10527.5|10526|2170
1714047900000|2024-04-25 12:25:00|10528|10526.5|10527.5|10526|10528.5|10527|10527.5|10525.5|2097
1714048200000|2024-04-25 12:30:00|10528|10526.5|10524.5|10523|10531|10529.5|10523.5|10522|19852
1714048500000|2024-04-25 12:35:00|10524|10522.5|10522.5|10521|10525.5|10524|10522|10520.5|8174
1714048800000|2024-04-25 12:40:00|10523|10521.5|10523.5|10522|10524.5|10523|10523|10521.5|9505
1714049100000|2024-04-25 12:45:00|10523|10521.5|10522|10520.5|10523|10521.5|10521.5|10520|6083
1714049400000|2024-04-25 12:50:00|10521.5|10520|10521|10519.5|10522.5|10521|10520.5|10519|5408
1714049700000|2024-04-25 12:55:00|10520.5|10519|10519.5|10518|10520.5|10519|10519.5|10518|9729
1714050000000|2024-04-25 13:00:00|10520|10518.5|10520|10518.5|10521.5|10520|10519.5|10518|8315
1714050300000|2024-04-25 13:05:00|10519.5|10518|10520|10518.5|10521|10519.5|10519|10517.5|5386
1714050600000|2024-04-25 13:10:00|10519.5|10518|10518|10516.5|10520|10518.5|10517.5|10516|9042
1714050900000|2024-04-25 13:15:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|4176
1714051200000|2024-04-25 13:20:00|10516.5|10515|10516|10514.5|10516.5|10515|10515|10513.5|16115
1714051500000|2024-04-25 13:25:00|10516.5|10515|10516.5|10515|10517.5|10516|10516.5|10515|6478
1714051800000|2024-04-25 13:30:00|10516|10514.5|10516.5|10515|10517.5|10516|10515.5|10514|5548
1714052100000|2024-04-25 13:35:00|10517|10515.5|10517|10515.5|10517.5|10516|10516.5|10515|5233
1714052400000|2024-04-25 13:40:00|10516.5|10515|10517.5|10516|10518|10516.5|10516.5|10514.5|8016
1714052700000|2024-04-25 13:45:00|10518|10516.5|10517.5|10516|10518.5|10517|10517.5|10516|6022
1714053000000|2024-04-25 13:50:00|10517|10515.5|10517.5|10516|10517.5|10516|10516.5|10515|4877
1714053300000|2024-04-25 13:55:00|10517|10515.5|10516|10514.5|10517.5|10516|10516|10514.5|6252
1714053600000|2024-04-25 14:00:00|10516.5|10515|10516.5|10514.5|10516.5|10515|10515|10513.5|7593
1714053900000|2024-04-25 14:05:00|10516|10515|10515.5|10514|10516|10515|10515|10513.5|5899
1714054200000|2024-04-25 14:10:00|10516|10514.5|10517|10515.5|10517.5|10516|10516|10514.5|8293
1714054500000|2024-04-25 14:15:00|10517.5|10516|10517.5|10516|10518|10516.5|10517|10515.5|8807
1714054800000|2024-04-25 14:20:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|1976
1714055100000|2024-04-25 14:25:00|10517.5|10516|10518|10516.5|10518|10516.5|10517|10515.5|2902
1714055400000|2024-04-25 14:30:00|10517.5|10516|10516.5|10515|10517.5|10516|10516.5|10515|1234
1714055700000|2024-04-25 14:35:00|10517|10514.5|10516|10514.5|10517|10515.5|10516|10514.5|4648
1714056000000|2024-04-25 14:40:00|10516.5|10515|10516|10514.5|10516.5|10515|10515.5|10514|5007
1714056300000|2024-04-25 14:45:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|3502
1714056600000|2024-04-25 14:50:00|10515.5|10514|10516.5|10515|10516.5|10515|10515.5|10514|3214
1714056900000|2024-04-25 14:55:00|10516|10514.5|10516.5|10515|10517|10515.5|10516|10514.5|2799
1714057200000|2024-04-25 15:00:00|10516|10514.5|10517|10515.5|10517|10515.5|10516|10514.5|13323
1714057500000|2024-04-25 15:05:00|10517.5|10516|10518|10516.5|10518|10516.5|10517|10515.5|1884
1714057800000|2024-04-25 15:10:00|10517.5|10516|10517.5|10516|10518.5|10517|10517.5|10516|5099
1714058100000|2024-04-25 15:15:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|4343
1714058400000|2024-04-25 15:20:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|3040
1714058700000|2024-04-25 15:25:00|10518|10516.5|10518|10516.5|10518.5|10517|10518|10516.5|3964
1714059000000|2024-04-25 15:30:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|935
1714059300000|2024-04-25 15:35:00|10517|10515.5|10518|10516.5|10518|10516.5|10517|10515.5|2017
1714059600000|2024-04-25 15:40:00|10517.5|10516|10517|10515.5|10518|10516|10517|10515.5|856
1714059900000|2024-04-25 15:45:00|10516.5|10515|10516|10514.5|10517|10515.5|10516|10514.5|861
1714060200000|2024-04-25 15:50:00|10516.5|10515|10516|10514.5|10517|10515.5|10516|10514.5|1905
1714060500000|2024-04-25 15:55:00|10516.5|10515|10517|10515|10517|10515.5|10516|10514.5|880
1714060800000|2024-04-25 16:00:00|10516.5|10515.5|10516.5|10515|10516.5|10515.5|10516.5|10515|162
1714061100000|2024-04-25 16:05:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|463
1714061400000|2024-04-25 16:10:00|||||||||196
1714061700000|2024-04-25 16:15:00|||||||||176
1714062000000|2024-04-25 16:20:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|995
1714062300000|2024-04-25 16:25:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|437
1714062600000|2024-04-25 16:30:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|161
1714062900000|2024-04-25 16:35:00|||||||||806
1714063200000|2024-04-25 16:40:00|||||||||3031
1714063500000|2024-04-25 16:45:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|1376
1714063800000|2024-04-25 16:50:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|1513
1714064100000|2024-04-25 16:55:00|10516.5|10515|10516.5|10515|10517|10515.5|10516.5|10515|1946
1714064400000|2024-04-25 17:00:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|468
1714064700000|2024-04-25 17:05:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|1456
1714065000000|2024-04-25 17:10:00|10517|10515.5|10516|10514.5|10517|10515.5|10516|10514.5|641
1714065300000|2024-04-25 17:15:00|||||||||67
1714065600000|2024-04-25 17:20:00|||||||||12
1714065900000|2024-04-25 17:25:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|424
1714066200000|2024-04-25 17:30:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|1813
1714066500000|2024-04-25 17:35:00|10515.5|10514|10515.5|10514|10516|10514.5|10515|10513.5|436
1714066800000|2024-04-25 17:40:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|382
1714067100000|2024-04-25 17:45:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|192
1714067400000|2024-04-25 17:50:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|524
1714067700000|2024-04-25 17:55:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|330
1714068000000|2024-04-25 18:00:00|10515.5|10514|10515|10513.5|10516|10514.5|10515|10513.5|376
1714068300000|2024-04-25 18:05:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|201
1714068600000|2024-04-25 18:10:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|147
1714068900000|2024-04-25 18:15:00|10516|10514.5|10516|10514|10516|10514.5|10515.5|10514|249
1714069200000|2024-04-25 18:20:00|10515.5|10514.5|10516|10514.5|10516|10514.5|10515.5|10514.5|21
1714069500000|2024-04-25 18:25:00|||||||||30
1714070100000|2024-04-25 18:35:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|92
1714070400000|2024-04-25 18:40:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|33
1714070700000|2024-04-25 18:45:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|99
1714071000000|2024-04-25 18:50:00|10516|10514.5|10516|10514.5|10516|10514.5|10515.5|10514|49
1714071300000|2024-04-25 18:55:00|||||||||166
1714071600000|2024-04-25 19:00:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|67
1714071900000|2024-04-25 19:05:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|111
1714072200000|2024-04-25 19:10:00|||||||||41
1714072500000|2024-04-25 19:15:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|522
1714072800000|2024-04-25 19:20:00|10516.5|10515|10516.5|10515|10516.5|10515|10516|10514.5|126
1714073100000|2024-04-25 19:25:00|||||||||77
1714073400000|2024-04-25 19:30:00|||||||||418
1714073700000|2024-04-25 19:35:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|84
1714074300000|2024-04-25 19:45:00|||||||||363
1714074600000|2024-04-25 19:50:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|766
1714074900000|2024-04-25 19:55:00|10516|10514.5|10516|10514|10516|10514.5|10516|10514|517
1714090500000|2024-04-26 00:15:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|298
1714090800000|2024-04-26 00:20:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|82
1714091100000|2024-04-26 00:25:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|66
1714091400000|2024-04-26 00:30:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|35
1714092000000|2024-04-26 00:40:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|4
1714092600000|2024-04-26 00:50:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|15
1714092900000|2024-04-26 00:55:00|||||||||1
1714093200000|2024-04-26 01:00:00|||||||||11
1714093800000|2024-04-26 01:10:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|1
1714094100000|2024-04-26 01:15:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|70
1714094400000|2024-04-26 01:20:00|||||||||9
1714094700000|2024-04-26 01:25:00|||||||||2
1714095000000|2024-04-26 01:30:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|83
1714095300000|2024-04-26 01:35:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|94
1714095900000|2024-04-26 01:45:00|||||||||6
1714096200000|2024-04-26 01:50:00|10516|10514.5|10516|10514.5|10516.5|10514.5|10516|10514.5|206
1714096500000|2024-04-26 01:55:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|85
1714096800000|2024-04-26 02:00:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514|148
1714097100000|2024-04-26 02:05:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|106
1714097400000|2024-04-26 02:10:00||10514||10514.5||10514.5||10514|0
1714097700000|2024-04-26 02:15:00|||||||||2
1714098300000|2024-04-26 02:25:00|||||||||2
1714098600000|2024-04-26 02:30:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|4
1714098900000|2024-04-26 02:35:00|10516.5||10516||10516.5||10516||0
1714099500000|2024-04-26 02:45:00|||||||||5
1714099800000|2024-04-26 02:50:00|10516.5|10515|10516.5|10514.5|10516.5|10515|10516|10514.5|35
1714100100000|2024-04-26 02:55:00|10516||10516||10516||10516||60
1714100700000|2024-04-26 03:05:00|||||||||110
1714101000000|2024-04-26 03:10:00|10516.5|10515|10516.5|10515|10516.5|10515|10516|10514.5|81
1714101300000|2024-04-26 03:15:00||10514.5||10515||10515||10514.5|0
1714101600000|2024-04-26 03:20:00|10516|10514.5|10516|10514.5|10516.5|10515|10515|10513.5|205
1714101900000|2024-04-26 03:25:00|10516.5|10515|10516.5|10515|10516.5|10515|10516|10514.5|32
1714102200000|2024-04-26 03:30:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|35
1714103100000|2024-04-26 03:45:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|20
1714103400000|2024-04-26 03:50:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|36
1714103700000|2024-04-26 03:55:00||10514||10514.5||10514.5||10514|13
1714104900000|2024-04-26 04:15:00|10516.5|10515|10516.5|10515|10516.5|10515|10516|10514.5|62
1714105500000|2024-04-26 04:25:00|||||||||1
1714105800000|2024-04-26 04:30:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|53
1714106100000|2024-04-26 04:35:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|176
1714106400000|2024-04-26 04:40:00|10516.5|10515|10517|10515.5|10517|10515.5|10516.5|10515|3
1714106700000|2024-04-26 04:45:00||10515||10515.5||10515.5||10515|1
1714107600000|2024-04-26 05:00:00|||||||||18
1714107900000|2024-04-26 05:05:00|10516.5|10515|10516.5|10515|10517|10515|10516.5|10515|12
1714108200000|2024-04-26 05:10:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|485
1714108500000|2024-04-26 05:15:00|10516.5|10515|10516.5|10515|10517|10515.5|10516.5|10515|419
1714108800000|2024-04-26 05:20:00|||||||||13
1714109100000|2024-04-26 05:25:00|||||||||1
1714109400000|2024-04-26 05:30:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|64
1714109700000|2024-04-26 05:35:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|82
1714110000000|2024-04-26 05:40:00|||||||||70
1714110300000|2024-04-26 05:45:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|373
1714110600000|2024-04-26 05:50:00|||||||||79
1714110900000|2024-04-26 05:55:00|10515.5|10514|10516|10514.5|10516|10514.5|10515|10513.5|632
1714111200000|2024-04-26 06:00:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|809
1714111500000|2024-04-26 06:05:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10514.5|481
1714111800000|2024-04-26 06:10:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|915
1714112100000|2024-04-26 06:15:00|10516.5|10515|10517.5|10515.5|10517.5|10516|10516.5|10515|1622
1714112400000|2024-04-26 06:20:00|10517|10516|10517.5|10516|10518|10516.5|10516.5|10515|5677
1714112700000|2024-04-26 06:25:00|||||||||924
1714113000000|2024-04-26 06:30:00|10517|10515.5|10516.5|10515|10517|10516|10516.5|10515|4939
1714113300000|2024-04-26 06:35:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|2931
1714113600000|2024-04-26 06:40:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|3116
1714113900000|2024-04-26 06:45:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|1267
1714114200000|2024-04-26 06:50:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|1425
1714114500000|2024-04-26 06:55:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|1732
1714114800000|2024-04-26 07:00:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|4977
1714115100000|2024-04-26 07:05:00|10516.5|10515|10516|10514.5|10517|10515.5|10516|10514.5|6433
1714115400000|2024-04-26 07:10:00|10516.5|10515|10516.5|10515|10517|10515.5|10516|10514.5|5049
1714115700000|2024-04-26 07:15:00|10516|10514.5|10517|10515.5|10517.5|10516|10516|10514.5|3731
1714116000000|2024-04-26 07:20:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|2198
1714116300000|2024-04-26 07:25:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|2097
1714116600000|2024-04-26 07:30:00|10517|10515.5|10518|10516.5|10518|10516.5|10517|10515.5|1672
1714116900000|2024-04-26 07:35:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|1095
1714117200000|2024-04-26 07:40:00|||||||||1081
1714117500000|2024-04-26 07:45:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|1857
1714117800000|2024-04-26 07:50:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|1991
1714118100000|2024-04-26 07:55:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|4325
1714118400000|2024-04-26 08:00:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|4653
1714118700000|2024-04-26 08:05:00|10519|10517.5|10518.5|10517|10519|10517.5|10518.5|10517|1901
1714119000000|2024-04-26 08:10:00|10518|10516.5|10518|10516.5|10518.5|10517|10518|10516.5|2845
1714119300000|2024-04-26 08:15:00|10518.5|10517|10518.5|10517|10518.5|10517|10518|10516.5|2068
1714119600000|2024-04-26 08:20:00|10518|10516.5|10518|10516.5|10518.5|10517|10518|10516.5|949
1714119900000|2024-04-26 08:25:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|3782
1714120200000|2024-04-26 08:30:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|4377
1714120500000|2024-04-26 08:35:00|10517.5|10516|10517.5|10516|10517.5|10516|10517|10515.5|899
1714120800000|2024-04-26 08:40:00|10517|10515.5|10517.5|10516|10518|10516.5|10517|10515.5|2103
1714121100000|2024-04-26 08:45:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|1419
1714121400000|2024-04-26 08:50:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|2202
1714121700000|2024-04-26 08:55:00|||||||||378
1714122000000|2024-04-26 09:00:00|10517|10515.5|10517|10515.5|10517.5|10516|10517|10515.5|1395
1714122300000|2024-04-26 09:05:00|10517.5|10516|10517.5|10516|10518|10516.5|10517|10515.5|1873
1714122600000|2024-04-26 09:10:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|639
1714122900000|2024-04-26 09:15:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|4536
1714123200000|2024-04-26 09:20:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|634
1714123500000|2024-04-26 09:25:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|98
1714123800000|2024-04-26 09:30:00|10518.5|10517|10518.5|10517|10518.5|10517|10518|10516.5|5533
1714124100000|2024-04-26 09:35:00|10518|10516.5|10519|10517.5|10519|10517.5|10518|10516.5|4051
1714124400000|2024-04-26 09:40:00|10519.5|10518|10519.5|10518|10520|10518.5|10519|10517.5|2760
1714124700000|2024-04-26 09:45:00|||||||||943
1714125000000|2024-04-26 09:50:00|10519|10517.5|10519|10517.5|10519|10517.5|10519|10517.5|2935
1714125300000|2024-04-26 09:55:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|1885
1714125600000|2024-04-26 10:00:00|10519|10517.5|10519|10517.5|10519.5|10518|10519|10517.5|3294
1714125900000|2024-04-26 10:05:00|10519.5|10518|10519|10517.5|10519.5|10518|10519|10517.5|8476
1714126200000|2024-04-26 10:10:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|992
1714126500000|2024-04-26 10:15:00|10519|10517.5|10518.5|10517|10519.5|10518|10518.5|10517|1891
1714126800000|2024-04-26 10:20:00|10518|10516.5|10518|10516.5|10518.5|10517|10518|10516.5|1915
1714127100000|2024-04-26 10:25:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|391
1714127400000|2024-04-26 10:30:00|||||||||739
1714127700000|2024-04-26 10:35:00|10518|10516.5|10518|10516.5|10518.5|10517|10518|10516.5|1516
1714128000000|2024-04-26 10:40:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|1255
1714128300000|2024-04-26 10:45:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|618
1714128600000|2024-04-26 10:50:00|||||||||2309
1714128900000|2024-04-26 10:55:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|1836
1714129200000|2024-04-26 11:00:00|||||||||449
1714129500000|2024-04-26 11:05:00|10518.5|10517|10518.5|10517|10518.5|10517|10518|10516.5|1212
1714129800000|2024-04-26 11:10:00|10518|10516.5|10518|10516.5|10518.5|10517|10518|10516.5|4940
1714130100000|2024-04-26 11:15:00|10518.5|10517|10518.5|10517|10518.5|10517|10518|10517|347
1714130400000|2024-04-26 11:20:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|1999
1714130700000|2024-04-26 11:25:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|2185
1714131000000|2024-04-26 11:30:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|779
1714131300000|2024-04-26 11:35:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|5388
1714131600000|2024-04-26 11:40:00|10519|10517.5|10519|10517.5|10519|10517.5|10519|10517.5|530
1714131900000|2024-04-26 11:45:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|2148
1714132200000|2024-04-26 11:50:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|1604
1714132500000|2024-04-26 11:55:00|10517.5|10516|10518.5|10517|10518.5|10517|10517.5|10516|1644
1714132800000|2024-04-26 12:00:00|||||||||635
1714133100000|2024-04-26 12:05:00|10518|10516.5|10518|10516.5|10518.5|10517|10517.5|10516|1733
1714133400000|2024-04-26 12:10:00|10518.5|10517|10518.5|10517|10518.5|10517|10518|10516.5|1749
1714133700000|2024-04-26 12:15:00|10518|10516.5|10518|10516.5|10518.5|10517|10518|10516.5|1953
1714134000000|2024-04-26 12:20:00|10518.5|10517|10518.5|10517|10518.5|10517|10518|10516.5|2194
1714134300000|2024-04-26 12:25:00|10519|10517.5|10516|10514.5|10519|10517.5|10516|10514|3282
1714134600000|2024-04-26 12:30:00|10519|10517|10518.5|10517|10522|10520.5|10518|10516.5|16725
1714134900000|2024-04-26 12:35:00|10518|10516.5|10521|10519.5|10521|10519.5|10518|10516.5|10336
1714135200000|2024-04-26 12:40:00|10520.5|10519|10518.5|10517|10520.5|10519|10518.5|10517|3753
1714135500000|2024-04-26 12:45:00|10518|10516.5|10517|10515.5|10518.5|10517|10516.5|10515|6573
1714135800000|2024-04-26 12:50:00|10517.5|10516|10517.5|10516|10518|10516.5|10517|10515.5|5424
1714136100000|2024-04-26 12:55:00|10518|10516.5|10520.5|10519|10520.5|10519|10518|10516|7707
1714136400000|2024-04-26 13:00:00|10521|10519.5|10521|10519.5|10522|10520.5|10520.5|10519|3919
1714136700000|2024-04-26 13:05:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|4131
1714137000000|2024-04-26 13:10:00|10521.5|10520|10520|10518.5|10521.5|10520|10520|10518.5|7689
1714137300000|2024-04-26 13:15:00|10520.5|10519|10519.5|10518|10520.5|10519|10519|10517.5|1273
1714137600000|2024-04-26 13:20:00|10519|10517.5|10520|10518.5|10520|10518.5|10519|10517.5|1291
1714137900000|2024-04-26 13:25:00|10520.5|10519|10519.5|10518|10520.5|10519|10519|10517.5|3429
1714138200000|2024-04-26 13:30:00|10520|10518.5|10521.5|10520|10522|10520.5|10520|10518.5|6871
1714138500000|2024-04-26 13:35:00|10522|10520.5|10522.5|10521|10522.5|10521|10521.5|10520|4340
1714138800000|2024-04-26 13:40:00|10522|10520.5|10523|10521.5|10523|10521.5|10522|10520.5|4923
1714139100000|2024-04-26 13:45:00|10522.5|10521|10522|10520.5|10522.5|10521|10521.5|10520|2724
1714139400000|2024-04-26 13:50:00|10522.5|10521|10522.5|10521|10523|10521.5|10522|10520.5|1991
1714139700000|2024-04-26 13:55:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|4681
1714140000000|2024-04-26 14:00:00|10522|10520.5|10521.5|10520|10522.5|10521|10521.5|10520|4481
1714140300000|2024-04-26 14:05:00|10521|10519.5|10522.5|10521|10522.5|10521|10521|10519.5|4972
1714140600000|2024-04-26 14:10:00|10522|10520.5|10522|10520.5|10522.5|10521|10521.5|10520|3951
1714140900000|2024-04-26 14:15:00|10522.5|10521|10521.5|10520|10522.5|10521|10521.5|10520|2987
1714141200000|2024-04-26 14:20:00|10522|10520.5|10523|10521.5|10523.5|10522|10522|10520.5|4398
1714141500000|2024-04-26 14:25:00|10522.5|10521|10522.5|10521|10523|10521.5|10522.5|10521|3362
1714141800000|2024-04-26 14:30:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|2121
1714142100000|2024-04-26 14:35:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|2365
1714142400000|2024-04-26 14:40:00|10521.5|10520|10521.5|10520|10522|10520.5|10521|10519.5|3624
1714142700000|2024-04-26 14:45:00|10521|10519.5|10521.5|10520|10522|10520.5|10521|10519.5|1885
1714143000000|2024-04-26 14:50:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520|1955
1714143300000|2024-04-26 14:55:00|10521.5|10520|10520.5|10519|10522|10520.5|10520|10518.5|3809
1714143600000|2024-04-26 15:00:00|10521|10519.5|10520.5|10519|10521|10519.5|10520|10518.5|4943
1714143900000|2024-04-26 15:05:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|2610
1714144200000|2024-04-26 15:10:00|10520.5|10519|10521.5|10520|10521.5|10520|10520.5|10519|5867
1714144500000|2024-04-26 15:15:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|4518
1714144800000|2024-04-26 15:20:00|10520|10518.5|10521|10519.5|10521|10519.5|10520|10518.5|1156
1714145100000|2024-04-26 15:25:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|1192
1714145400000|2024-04-26 15:30:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|192
1714145700000|2024-04-26 15:35:00|10520|10518.5|10521.5|10520|10521.5|10520|10520|10518.5|2000
1714146000000|2024-04-26 15:40:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519.5|523
1714146300000|2024-04-26 15:45:00|10521.5|10520|10521.5|10520|10521.5|10520|10521|10519.5|1199
1714146600000|2024-04-26 15:50:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|1299
1714146900000|2024-04-26 15:55:00|||||||||785
1714147200000|2024-04-26 16:00:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|2016
1714147500000|2024-04-26 16:05:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|1682
1714147800000|2024-04-26 16:10:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|278
1714148100000|2024-04-26 16:15:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|825
1714148400000|2024-04-26 16:20:00|10521.5|10520|10521.5|10520|10521.5|10520|10521|10519.5|723
1714148700000|2024-04-26 16:25:00|||||||||521
1714149000000|2024-04-26 16:30:00|||||||||91
1714149300000|2024-04-26 16:35:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|1166
1714149600000|2024-04-26 16:40:00|10521|10519.5|10521|10519.5|10521|10520|10520.5|10519|68
1714149900000|2024-04-26 16:45:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|24
1714150200000|2024-04-26 16:50:00|||||||||133
1714150500000|2024-04-26 16:55:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|83
1714150800000|2024-04-26 17:00:00|||||||||24
1714151100000|2024-04-26 17:05:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|1341
1714151400000|2024-04-26 17:10:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|608
1714151700000|2024-04-26 17:15:00|||||||||869
1714152000000|2024-04-26 17:20:00|10520|10518.5|10520|10518.5|10520.5|10519|10520|10518.5|1285
1714152600000|2024-04-26 17:30:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|50
1714152900000|2024-04-26 17:35:00|||||||||179
1714153200000|2024-04-26 17:40:00|||||||||11
1714153500000|2024-04-26 17:45:00|10520|10518.5|10520|10518.5|10520.5|10519|10520|10518.5|137
1714153800000|2024-04-26 17:50:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|78
1714154100000|2024-04-26 17:55:00|||||||||1
1714154400000|2024-04-26 18:00:00|||||||||5
1714154700000|2024-04-26 18:05:00|||||||||5
1714155000000|2024-04-26 18:10:00|10520|10518.5|10520|10518.5|10520.5|10519|10520|10518.5|787
1714155300000|2024-04-26 18:15:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|115
1714155600000|2024-04-26 18:20:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|1178
1714155900000|2024-04-26 18:25:00|10520|10518.5|10520|10518.5|10520.5|10519|10520|10518.5|159
1714156200000|2024-04-26 18:30:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|185
1714156500000|2024-04-26 18:35:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|2
1714157100000|2024-04-26 18:45:00|10520.5|10519|10520.5|10519|10520.5|10519|10520|10518.5|165
1714157400000|2024-04-26 18:50:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|129
1714157700000|2024-04-26 18:55:00|10519.5|10518|10520|10518.5|10520|10518.5|10519.5|10518|315
1714158000000|2024-04-26 19:00:00|10519.5|10518|10520|10518.5|10520|10518.5|10519.5|10518|130
1714158300000|2024-04-26 19:05:00|||||||||40
1714158600000|2024-04-26 19:10:00|||||||||43
1714159200000|2024-04-26 19:20:00|||||||||48
1714159500000|2024-04-26 19:25:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|196
1714159800000|2024-04-26 19:30:00|||||||||4
1714160400000|2024-04-26 19:40:00|10519.5|10518|10519.5|10518|10519.5|10518.5|10519.5|10518|109
1714160700000|2024-04-26 19:45:00|||||||||200
1714161000000|2024-04-26 19:50:00|||||||||305
1714161300000|2024-04-26 19:55:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|1082
1714349700000|2024-04-29 00:15:00|10522.5|10520|10521.5|10520|10522.5|10520|10521|10519.5|1167
1714350000000|2024-04-29 00:20:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520|622
1714350300000|2024-04-29 00:25:00|||||||||31
1714350600000|2024-04-29 00:30:00|||||||||2
1714350900000|2024-04-29 00:35:00|||||||||1
1714351200000|2024-04-29 00:40:00|||||||||23
1714351500000|2024-04-29 00:45:00|||||||||1
1714351800000|2024-04-29 00:50:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|217
1714352100000|2024-04-29 00:55:00|||||||||9
1714352400000|2024-04-29 01:00:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|252
1714353600000|2024-04-29 01:20:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|99
1714353900000|2024-04-29 01:25:00|10521||10520.5||10521||10520.5||0
1714354200000|2024-04-29 01:30:00|10521||10520.5||10521||10520.5||0
1714354800000|2024-04-29 01:40:00|10520|10518.5|10520|10518.5|10520|10519|10520|10518|95
1714355100000|2024-04-29 01:45:00|10520.5|10519|10520.5|10519|10520.5|10519|10520|10518.5|33
1714355400000|2024-04-29 01:50:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|94
1714355700000|2024-04-29 01:55:00|10520|10518.5|10520|10518.5|10520.5|10518.5|10520|10518.5|9
1714356000000|2024-04-29 02:00:00|10520.5|10519|10520.5|10519|10520.5|10519|10520|10518.5|8
1714356300000|2024-04-29 02:05:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|122
1714356600000|2024-04-29 02:10:00|||||||||8
1714357500000|2024-04-29 02:25:00||10519||10519.5||10519.5||10519|28
1714358700000|2024-04-29 02:45:00|||||||||1
1714359000000|2024-04-29 02:50:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|42
1714361700000|2024-04-29 03:35:00|||||||||20
1714362000000|2024-04-29 03:40:00|||||||||36
1714362900000|2024-04-29 03:55:00|||||||||1
1714363500000|2024-04-29 04:05:00|||||||||2
1714364100000|2024-04-29 04:15:00|||||||||8
1714364700000|2024-04-29 04:25:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|14
1714365000000|2024-04-29 04:30:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|48
1714365600000|2024-04-29 04:40:00|||||||||31
1714365900000|2024-04-29 04:45:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10518.5|27
1714366200000|2024-04-29 04:50:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|24
1714366500000|2024-04-29 04:55:00|10520.5|10519|10520.5|10519|10520.5|10519|10520|10518.5|80
1714367100000|2024-04-29 05:05:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|63
1714367400000|2024-04-29 05:10:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|35
1714367700000|2024-04-29 05:15:00|10521||10520.5||10521||10520.5||200
1714368300000|2024-04-29 05:25:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|67
1714368600000|2024-04-29 05:30:00|10521|10518.5|10520.5|10519|10521|10519|10520.5|10518.5|0
1714368900000|2024-04-29 05:35:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|261
1714369200000|2024-04-29 05:40:00|10520|10518.5|10520|10518.5|10520.5|10519|10520|10518.5|126
1714369500000|2024-04-29 05:45:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|126
1714369800000|2024-04-29 05:50:00|10520|10518.5|10520|10518.5|10520.5|10519|10520|10518.5|184
1714370100000|2024-04-29 05:55:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|528
1714370400000|2024-04-29 06:00:00|10520|10518.5|10519.5|10518|10520.5|10519|10519.5|10518|1716
1714370700000|2024-04-29 06:05:00|10520|10518.5|10520.5|10518.5|10520.5|10519|10519.5|10518|1482
1714371000000|2024-04-29 06:10:00|10520|10519|10520|10518.5|10520.5|10519|10520|10518.5|973
1714371300000|2024-04-29 06:15:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|400
1714371600000|2024-04-29 06:20:00|||||||||123
1714371900000|2024-04-29 06:25:00|10521.5|10520|10521.5|10520|10522|10520.5|10521.5|10520|1102
1714372200000|2024-04-29 06:30:00|10522|10520.5|10523|10521.5|10523|10521.5|10522|10520.5|1500
1714372500000|2024-04-29 06:35:00|10522.5|10521|10522|10520.5|10523|10521.5|10522|10520.5|1146
1714372800000|2024-04-29 06:40:00|10522.5|10521|10522.5|10521|10522.5|10521|10522|10520.5|257
1714373100000|2024-04-29 06:45:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|711
1714373400000|2024-04-29 06:50:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|143
1714373700000|2024-04-29 06:55:00|10523|10521.5|10523.5|10522|10523.5|10522|10522.5|10521|5369
1714374000000|2024-04-29 07:00:00|10524|10522.5|10524|10522.5|10525|10523|10523.5|10522|9224
1714374300000|2024-04-29 07:05:00|10523.5|10522|10524.5|10523|10525|10523.5|10523.5|10522|3612
1714374600000|2024-04-29 07:10:00|10525|10523.5|10524|10522.5|10525|10523.5|10524|10522.5|1612
1714374900000|2024-04-29 07:15:00|10523.5|10522|10524|10522.5|10524.5|10522.5|10523.5|10522|1379
1714375200000|2024-04-29 07:20:00|10523.5|10522|10523.5|10522|10524|10522.5|10523.5|10522|2965
1714375500000|2024-04-29 07:25:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|862
1714375800000|2024-04-29 07:30:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|730
1714376100000|2024-04-29 07:35:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|811
1714376400000|2024-04-29 07:40:00|10522.5|10521|10523.5|10522|10523.5|10522|10522.5|10521|1924
1714376700000|2024-04-29 07:45:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|324
1714377000000|2024-04-29 07:50:00|10522.5|10521|10523|10521.5|10523|10521.5|10522.5|10521|4288
1714377300000|2024-04-29 07:55:00|10523.5|10522|10523.5|10522|10523.5|10522|10523|10521.5|3354
1714377600000|2024-04-29 08:00:00|10523|10521.5|10523|10521.5|10524|10522.5|10521.5|10520|15840
1714377900000|2024-04-29 08:05:00|10523.5|10522|10524.5|10522.5|10524.5|10523|10523|10521.5|10344
1714378200000|2024-04-29 08:10:00|10524|10523|10523.5|10522|10524.5|10523|10523.5|10522|5932
1714378500000|2024-04-29 08:15:00|10524|10522.5|10524|10522.5|10524.5|10523|10523.5|10522|4920
1714378800000|2024-04-29 08:20:00|10524.5|10523|10524.5|10523|10524.5|10523|10524|10522.5|4000
1714379100000|2024-04-29 08:25:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|1987
1714379400000|2024-04-29 08:30:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|1291
1714379700000|2024-04-29 08:35:00|10525.5|10524|10526|10524.5|10526|10524.5|10525.5|10524|2028
1714380000000|2024-04-29 08:40:00|10526.5|10525|10527|10525.5|10527.5|10526|10526|10525|2467
1714380300000|2024-04-29 08:45:00|10527.5|10526|10527|10525.5|10528|10526.5|10527|10525.5|4150
1714380600000|2024-04-29 08:50:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|3002
1714380900000|2024-04-29 08:55:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|2860
1714381200000|2024-04-29 09:00:00|10526.5|10525|10528.5|10527|10528.5|10527|10526.5|10525|3869
1714381500000|2024-04-29 09:05:00|10528|10526.5|10528|10526.5|10528|10526.5|10527.5|10526|4571
1714381800000|2024-04-29 09:10:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|2013
1714382100000|2024-04-29 09:15:00|10529|10527.5|10527.5|10526|10529|10527.5|10527|10525.5|5085
1714382400000|2024-04-29 09:20:00|10527|10525.5|10527|10525.5|10527.5|10526|10526.5|10525|3905
1714382700000|2024-04-29 09:25:00|10526.5|10525|10525.5|10524|10526.5|10525.5|10525.5|10524|2017
1714383000000|2024-04-29 09:30:00|10526|10524.5|10525.5|10524|10526|10524.5|10525|10523.5|4809
1714383300000|2024-04-29 09:35:00|10525|10523.5|10526|10524.5|10526|10524.5|10525|10523.5|5281
1714383600000|2024-04-29 09:40:00|10526.5|10525|10526.5|10525|10526.5|10525|10526|10524.5|2922
1714383900000|2024-04-29 09:45:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|3857
1714384200000|2024-04-29 09:50:00|10527|10525.5|10527.5|10526|10527.5|10526|10526.5|10525|1003
1714384500000|2024-04-29 09:55:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|2542
1714384800000|2024-04-29 10:00:00|10526.5|10525|10527.5|10526|10527.5|10526|10526.5|10525|1933
1714385100000|2024-04-29 10:05:00|10527|10525.5|10527|10525.5|10527.5|10526|10527|10525.5|698
1714385400000|2024-04-29 10:10:00|10527.5|10526|10527|10525.5|10527.5|10526|10526.5|10525|1892
1714385700000|2024-04-29 10:15:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|1058
1714386000000|2024-04-29 10:20:00|10526.5|10525|10526.5|10525|10527|10525|10526.5|10525|1325
1714386300000|2024-04-29 10:25:00|||||||||233
1714386600000|2024-04-29 10:30:00|10527|10525.5|10527|10525.5|10527.5|10526|10526.5|10525|1665
1714386900000|2024-04-29 10:35:00|10527.5|10526|10527.5|10526|10527.5|10526|10527|10525.5|1305
1714387200000|2024-04-29 10:40:00|10527|10525.5|10527|10525.5|10527.5|10526|10527|10525.5|860
1714387500000|2024-04-29 10:45:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|2359
1714387800000|2024-04-29 10:50:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|3388
1714388100000|2024-04-29 10:55:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|1364
1714388400000|2024-04-29 11:00:00|10527|10525.5|10527|10525.5|10527|10525.5|10526.5|10525|966
1714388700000|2024-04-29 11:05:00|||||||||175
1714389000000|2024-04-29 11:10:00|10526.5|10525|10527.5|10526|10527.5|10526|10526.5|10525|1864
1714389300000|2024-04-29 11:15:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|622
1714389600000|2024-04-29 11:20:00|||||||||299
1714389900000|2024-04-29 11:25:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|768
1714390200000|2024-04-29 11:30:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|752
1714390500000|2024-04-29 11:35:00|10528|10526.5|10528.5|10527|10528.5|10527|10527.5|10526|1847
1714390800000|2024-04-29 11:40:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527|3442
1714391100000|2024-04-29 11:45:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|2051
1714391400000|2024-04-29 11:50:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10527.5|585
1714391700000|2024-04-29 11:55:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|4137
1714392000000|2024-04-29 12:00:00|10528.5|10527|10528.5|10527|10529.5|10528|10528.5|10527|4466
1714392300000|2024-04-29 12:05:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|2362
1714392600000|2024-04-29 12:10:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|1312
1714392900000|2024-04-29 12:15:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|1265
1714393200000|2024-04-29 12:20:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|1927
1714393500000|2024-04-29 12:25:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|1915
1714393800000|2024-04-29 12:30:00|10526.5|10525|10527|10525.5|10527.5|10526|10526.5|10525|1584
1714394100000|2024-04-29 12:35:00|10526.5|10525|10526|10524.5|10527|10525.5|10526|10524.5|3802
1714394400000|2024-04-29 12:40:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|2579
1714394700000|2024-04-29 12:45:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|3312
1714395000000|2024-04-29 12:50:00|10526|10524.5|10526|10524.5|10526.5|10525|10526|10524.5|1100
1714395300000|2024-04-29 12:55:00|10526.5|10525|10527|10525.5|10527|10525.5|10526|10524.5|4760
1714395600000|2024-04-29 13:00:00|10526.5|10525|10527|10525.5|10527|10525.5|10526|10524.5|4342
1714395900000|2024-04-29 13:05:00|10527.5|10526|10526.5|10525|10527.5|10526|10526.5|10525|2792
1714396200000|2024-04-29 13:10:00|10526|10524.5|10526|10524.5|10526.5|10525|10526|10524.5|400
1714396500000|2024-04-29 13:15:00|10525.5|10524|10526|10524.5|10526|10524.5|10525|10523.5|3237
1714396800000|2024-04-29 13:20:00|10526.5|10525|10526.5|10525|10526.5|10525|10526|10524.5|2371
1714397100000|2024-04-29 13:25:00|10526|10524.5|10526.5|10525|10527|10525.5|10526|10524.5|3384
1714397400000|2024-04-29 13:30:00|10526|10524.5|10527|10525.5|10527.5|10526|10526|10524.5|3814
1714397700000|2024-04-29 13:35:00|10526.5|10525|10525.5|10524|10526.5|10525|10525.5|10524|3721
1714398000000|2024-04-29 13:40:00|10526|10524.5|10526|10524.5|10526.5|10525|10525.5|10524|1627
1714398300000|2024-04-29 13:45:00|10526.5|10525|10526.5|10525|10526.5|10525|10526|10524.5|1965
1714398600000|2024-04-29 13:50:00|10526|10524.5|10526|10524.5|10526|10524.5|10525.5|10524|6213
1714398900000|2024-04-29 13:55:00|10525.5|10524|10526|10524.5|10526|10524.5|10525.5|10524|2484
1714399200000|2024-04-29 14:00:00|10525.5|10524|10526|10524.5|10526|10524.5|10525.5|10524|576
1714399500000|2024-04-29 14:05:00|10526.5|10525|10526|10524.5|10526.5|10525|10525.5|10524|2597
1714399800000|2024-04-29 14:10:00|10525.5|10524|10526|10524.5|10526|10524.5|10525.5|10524|1640
1714400100000|2024-04-29 14:15:00|10526.5|10525|10526|10524.5|10526.5|10525|10526|10524.5|8535
1714400400000|2024-04-29 14:20:00|10526.5|10525|10527|10525.5|10527|10525.5|10526|10524.5|1515
1714400700000|2024-04-29 14:25:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|3816
1714401000000|2024-04-29 14:30:00|10527|10525.5|10527|10525.5|10527.5|10526|10526.5|10525|2895
1714401300000|2024-04-29 14:35:00|10527.5|10526|10527|10525.5|10527.5|10526|10526.5|10525|2816
1714401600000|2024-04-29 14:40:00|||||||||1339
1714401900000|2024-04-29 14:45:00|10527.5|10526|10527.5|10526|10527.5|10526|10527|10525.5|1170
1714402200000|2024-04-29 14:50:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|1148
1714402500000|2024-04-29 14:55:00|10528.5|10527|10528|10526.5|10528.5|10527|10528|10526.5|2042
1714402800000|2024-04-29 15:00:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|1780
1714403100000|2024-04-29 15:05:00|10528|10526.5|10528|10526.5|10528|10526.5|10527.5|10526|3015
1714403400000|2024-04-29 15:10:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|2601
1714403700000|2024-04-29 15:15:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|2316
1714404000000|2024-04-29 15:20:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|1688
1714404300000|2024-04-29 15:25:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|2285
1714404600000|2024-04-29 15:30:00|10526.5|10525|10526.5|10525|10527|10525.5|10526|10524.5|5316
1714404900000|2024-04-29 15:35:00|||||||||337
1714405200000|2024-04-29 15:40:00|||||||||1789
1714405500000|2024-04-29 15:45:00|10526|10524.5|10526|10524.5|10526.5|10525|10526|10524.5|1916
1714405800000|2024-04-29 15:50:00|||||||||1331
1714406100000|2024-04-29 15:55:00|||||||||813
1714406400000|2024-04-29 16:00:00|||||||||183
1714406700000|2024-04-29 16:05:00|||||||||577
1714407000000|2024-04-29 16:10:00|||||||||275
1714407300000|2024-04-29 16:15:00|||||||||179
1714407600000|2024-04-29 16:20:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|679
1714407900000|2024-04-29 16:25:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|2087
1714408200000|2024-04-29 16:30:00|||||||||230
1714408500000|2024-04-29 16:35:00|10526.5|10525|10526|10524.5|10526.5|10525|10526|10524.5|835
1714408800000|2024-04-29 16:40:00|||||||||216
1714409100000|2024-04-29 16:45:00|10525.5|10524|10526|10524.5|10526|10524.5|10525.5|10524|755
1714409400000|2024-04-29 16:50:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10524.5|711
1714409700000|2024-04-29 16:55:00|10526|10524.5|10526|10524.5|10526.5|10525|10526|10524.5|482
1714410000000|2024-04-29 17:00:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|342
1714410300000|2024-04-29 17:05:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|26
1714410600000|2024-04-29 17:10:00|||||||||96
1714410900000|2024-04-29 17:15:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|69
1714411200000|2024-04-29 17:20:00|10526.5|10525|10526|10524.5|10526.5|10525|10526|10524.5|892
1714411800000|2024-04-29 17:30:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|374
1714412100000|2024-04-29 17:35:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|217
1714412700000|2024-04-29 17:45:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|321
1714413000000|2024-04-29 17:50:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|489
1714413300000|2024-04-29 17:55:00|10527|10525.5|10527|10525.5|10527|10525.5|10526.5|10525|430
1714413600000|2024-04-29 18:00:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|39
1714413900000|2024-04-29 18:05:00|||||||||9
1714414200000|2024-04-29 18:10:00|||||||||65
1714414500000|2024-04-29 18:15:00|10528|10526.5|10527|10525.5|10528|10526.5|10527|10525.5|491
1714414800000|2024-04-29 18:20:00|10527.5|10526|10527.5|10526|10527.5|10526|10527|10525.5|64
1714415400000|2024-04-29 18:30:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|186
1714415700000|2024-04-29 18:35:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|1
1714416000000|2024-04-29 18:40:00|||||||||1
1714416300000|2024-04-29 18:45:00|||||||||2
1714416600000|2024-04-29 18:50:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|69
1714416900000|2024-04-29 18:55:00|10526.5|10525|10527.5|10526|10527.5|10526|10526.5|10525|414
1714417200000|2024-04-29 19:00:00|10527|10525.5|10526|10524.5|10527|10525.5|10526|10524.5|692
1714417500000|2024-04-29 19:05:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|216
1714417800000|2024-04-29 19:10:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|45
1714418100000|2024-04-29 19:15:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|41
1714418700000|2024-04-29 19:25:00|||||||||51
1714419000000|2024-04-29 19:30:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|53
1714419300000|2024-04-29 19:35:00|10526.5|10525|10526|10524.5|10526.5|10525|10526|10524.5|113
1714419600000|2024-04-29 19:40:00|||||||||96
1714420200000|2024-04-29 19:50:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|57
1714420500000|2024-04-29 19:55:00|||||||||370
1714436100000|2024-04-30 00:15:00|10528.5|10526.5|10528|10526.5|10528.5|10527|10527.5|10526|660
1714436400000|2024-04-30 00:20:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|89
1714436700000|2024-04-30 00:25:00|||||||||10
1714437000000|2024-04-30 00:30:00|||||||||67
1714437300000|2024-04-30 00:35:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526|120
1714437600000|2024-04-30 00:40:00|10527.5|10526|10527.5|10526|10527.5|10526.5|10527.5|10526|13
1714437900000|2024-04-30 00:45:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|15
1714438200000|2024-04-30 00:50:00||10525||10525.5||10525.5||10525|0
1714438500000|2024-04-30 00:55:00|||||||||1
1714438800000|2024-04-30 01:00:00|||||||||1
1714439100000|2024-04-30 01:05:00|||||||||1
1714439400000|2024-04-30 01:10:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|12
1714439700000|2024-04-30 01:15:00|||||||||1
1714440300000|2024-04-30 01:25:00|||||||||4
1714440600000|2024-04-30 01:30:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|50
1714441200000|2024-04-30 01:40:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526|179
1714441500000|2024-04-30 01:45:00|10528.5|10527|10528|10526.5|10528.5|10527|10528|10526.5|510
1714442100000|2024-04-30 01:55:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|62
1714442400000|2024-04-30 02:00:00|||||||||6
1714442700000|2024-04-30 02:05:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|2286
1714443000000|2024-04-30 02:10:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|53
1714443300000|2024-04-30 02:15:00|10529||10528.5||10529||10528.5||0
1714443600000|2024-04-30 02:20:00|||||||||28
1714444500000|2024-04-30 02:35:00|||||||||5
1714444800000|2024-04-30 02:40:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|15
1714445400000|2024-04-30 02:50:00|||||||||53
1714445700000|2024-04-30 02:55:00|||||||||2
1714446600000|2024-04-30 03:10:00|||||||||35
1714447500000|2024-04-30 03:25:00|||||||||4
1714447800000|2024-04-30 03:30:00|||||||||43
1714448100000|2024-04-30 03:35:00|||||||||5
1714448400000|2024-04-30 03:40:00|10528|10526.5|10528|10526.5|10528.5|10526.5|10528|10526.5|127
1714448700000|2024-04-30 03:45:00|||||||||1
1714449600000|2024-04-30 04:00:00|10528.5|10527|10528|10526.5|10528.5|10527|10528|10526.5|63
1714449900000|2024-04-30 04:05:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|5
1714450200000|2024-04-30 04:10:00|||||||||34
1714452900000|2024-04-30 04:55:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|198
1714453200000|2024-04-30 05:00:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|73
1714454100000|2024-04-30 05:15:00|10528.5||10528||10528.5||10528||0
1714455000000|2024-04-30 05:30:00|10527.5|10526|10527.5|10526|10528|10526.5|10527.5|10526|282
1714455300000|2024-04-30 05:35:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526|425
1714455900000|2024-04-30 05:45:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|184
1714456200000|2024-04-30 05:50:00|10527.5|10526|10528.5|10527|10528.5|10527|10527.5|10526|142
1714456500000|2024-04-30 05:55:00|||||||||72
1714456800000|2024-04-30 06:00:00|10528|10526.5|10527.5|10525.5|10528|10526.5|10527|10525.5|1409
1714457100000|2024-04-30 06:05:00|10527|10526|10526.5|10525|10527.5|10526|10526.5|10525|1394
1714457400000|2024-04-30 06:10:00|10527|10525.5|10527|10525.5|10527.5|10526|10526.5|10525|803
1714457700000|2024-04-30 06:15:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|248
1714458000000|2024-04-30 06:20:00|||||||||46
1714458300000|2024-04-30 06:25:00|10527.5|10526|10527.5|10526|10528|10526.5|10527|10525.5|2955
1714458600000|2024-04-30 06:30:00|10528|10525.5|10527.5|10526|10528|10526.5|10527.5|10525.5|1387
1714458900000|2024-04-30 06:35:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|1475
1714459200000|2024-04-30 06:40:00|10528|10526.5|10528.5|10527|10529|10527|10528|10526.5|1881
1714459500000|2024-04-30 06:45:00|10527|10526.5|10525.5|10524|10527|10526.5|10524.5|10523|8981
1714459800000|2024-04-30 06:50:00|10526|10524.5|10525.5|10524|10526.5|10525|10525.5|10524|1124
1714460100000|2024-04-30 06:55:00|10525|10523.5|10524.5|10523|10525.5|10524|10524.5|10523|2197
1714460400000|2024-04-30 07:00:00|10525|10523.5|10526|10524.5|10526|10524.5|10525|10523.5|3306
1714460700000|2024-04-30 07:05:00|10525.5|10524|10526|10524.5|10526|10524.5|10525.5|10524|1758
1714461000000|2024-04-30 07:10:00|10526.5|10525|10526.5|10525|10527|10525.5|10526|10524.5|1497
1714461300000|2024-04-30 07:15:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|2793
1714461600000|2024-04-30 07:20:00|10526|10524.5|10525.5|10524|10526.5|10525|10525.5|10524|3357
1714461900000|2024-04-30 07:25:00|10526|10524.5|10525.5|10524|10526.5|10525|10525.5|10524|2085
1714462200000|2024-04-30 07:30:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|2522
1714462500000|2024-04-30 07:35:00|10525|10523.5|10524|10522.5|10525|10523.5|10524|10522.5|3207
1714462800000|2024-04-30 07:40:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|1015
1714463100000|2024-04-30 07:45:00|10523.5|10522|10523.5|10522|10524|10522.5|10523.5|10522|1001
1714463400000|2024-04-30 07:50:00|10524|10522.5|10523.5|10522|10524|10522.5|10523|10521.5|3227
1714463700000|2024-04-30 07:55:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521|1991
1714464000000|2024-04-30 08:00:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|1802
1714464300000|2024-04-30 08:05:00|||||||||1948
1714464600000|2024-04-30 08:10:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|1314
1714464900000|2024-04-30 08:15:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|1648
1714465200000|2024-04-30 08:20:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|4333
1714465500000|2024-04-30 08:25:00|||||||||685
1714465800000|2024-04-30 08:30:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|696
1714466100000|2024-04-30 08:35:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|3152
1714466400000|2024-04-30 08:40:00|10523.5|10522|10523.5|10522|10524|10522.5|10523.5|10522|1573
1714466700000|2024-04-30 08:45:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|1086
1714467000000|2024-04-30 08:50:00|10523.5|10522|10523|10521.5|10523.5|10522|10523|10521.5|1540
1714467300000|2024-04-30 08:55:00|10523.5|10522|10522.5|10521|10523.5|10522|10522.5|10521|8559
1714467600000|2024-04-30 09:00:00|10522|10520.5|10522|10520.5|10523|10521.5|10522|10520.5|5384
1714467900000|2024-04-30 09:05:00|10521.5|10520|10522.5|10521|10522.5|10521|10521.5|10520|4728
1714468200000|2024-04-30 09:10:00|10523|10521.5|10523.5|10522|10523.5|10522|10522.5|10521|2783
1714468500000|2024-04-30 09:15:00|10523|10521.5|10522.5|10521|10523|10521.5|10522|10520.5|4824
1714468800000|2024-04-30 09:20:00|10522|10520.5|10523|10521.5|10523|10521.5|10521.5|10520|5168
1714469100000|2024-04-30 09:25:00|10522.5|10521|10521.5|10520|10523|10521|10521.5|10520|4040
1714469400000|2024-04-30 09:30:00|10522|10520.5|10521.5|10520|10522|10520.5|10521|10519.5|4963
1714469700000|2024-04-30 09:35:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519.5|5718
1714470000000|2024-04-30 09:40:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|1875
1714470300000|2024-04-30 09:45:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520|7305
1714470600000|2024-04-30 09:50:00|10522.5|10521|10522.5|10521|10523|10521.5|10522|10520.5|4095
1714470900000|2024-04-30 09:55:00|10523|10521.5|10522|10520.5|10523|10521.5|10522|10520.5|9998
1714471200000|2024-04-30 10:00:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|3206
1714471500000|2024-04-30 10:05:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|4416
1714471800000|2024-04-30 10:10:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|17034
1714472100000|2024-04-30 10:15:00|10522|10520.5|10521.5|10520|10522|10521|10521.5|10520|2641
1714472400000|2024-04-30 10:20:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|3592
1714472700000|2024-04-30 10:25:00|10521|10519.5|10520.5|10519|10521.5|10520|10520.5|10519|3065
1714473000000|2024-04-30 10:30:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|4003
1714473300000|2024-04-30 10:35:00|10520.5|10519|10520|10518.5|10521|10519.5|10519.5|10518|3825
1714473600000|2024-04-30 10:40:00|10519.5|10518|10520|10518.5|10520|10518.5|10519.5|10518|1765
1714473900000|2024-04-30 10:45:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|1096
1714474200000|2024-04-30 10:50:00|10519.5|10518|10520.5|10519|10520.5|10519|10519.5|10518|4569
1714474500000|2024-04-30 10:55:00|10520|10518.5|10520|10518.5|10520.5|10519|10520|10518.5|2089
1714474800000|2024-04-30 11:00:00|10520.5|10519|10520.5|10519|10521|10519.5|10520|10518.5|2093
1714475100000|2024-04-30 11:05:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|937
1714475400000|2024-04-30 11:10:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|3172
1714475700000|2024-04-30 11:15:00|10520|10518.5|10520|10518.5|10520|10518.5|10519.5|10518|6423
1714476000000|2024-04-30 11:20:00|||||||||183
1714476300000|2024-04-30 11:25:00|10519.5|10518|10520|10518.5|10520|10518.5|10519.5|10518|672
1714476600000|2024-04-30 11:30:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|2603
1714476900000|2024-04-30 11:35:00|10520.5|10519|10520.5|10519|10520.5|10519|10520|10518.5|5390
1714477200000|2024-04-30 11:40:00|10520|10518.5|10519.5|10518|10520.5|10519|10519.5|10518|5524
1714477500000|2024-04-30 11:45:00|10520|10518.5|10520.5|10519|10520.5|10519|10519.5|10518|5011
1714477800000|2024-04-30 11:50:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|2402
1714478100000|2024-04-30 11:55:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|2183
1714478400000|2024-04-30 12:00:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|2315
1714478700000|2024-04-30 12:05:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|1466
1714479000000|2024-04-30 12:10:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519.5|800
1714479300000|2024-04-30 12:15:00|10520.5|10519|10521.5|10520|10521.5|10520|10520.5|10519|1027
1714479600000|2024-04-30 12:20:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519.5|1976
1714479900000|2024-04-30 12:25:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|1314
1714480200000|2024-04-30 12:30:00|10520.5|10519|10516|10514.5|10520.5|10519|10514|10512|29451
1714480500000|2024-04-30 12:35:00|10515.5|10514|10513.5|10512|10516|10514.5|10513.5|10512|12401
1714480800000|2024-04-30 12:40:00|10514|10512.5|10516.5|10515|10516.5|10515|10513.5|10512|8860
1714481100000|2024-04-30 12:45:00|10516|10514.5|10515.5|10514|10516.5|10515|10515|10513.5|3518
1714481400000|2024-04-30 12:50:00|10515|10513.5|10515.5|10514|10516|10514.5|10514.5|10513|9800
1714481700000|2024-04-30 12:55:00|10515|10513.5|10515|10513.5|10515|10513.5|10514|10512.5|9393
1714482000000|2024-04-30 13:00:00|10514.5|10513|10514.5|10513|10515.5|10514|10514|10512.5|8720
1714482300000|2024-04-30 13:05:00|10515|10513.5|10513.5|10512|10515|10513.5|10513.5|10512|5874
1714482600000|2024-04-30 13:10:00|10514|10512.5|10515.5|10514|10515.5|10514|10513.5|10512|13092
1714482900000|2024-04-30 13:15:00|10515|10513.5|10514.5|10513|10515.5|10514|10514.5|10513|3810
1714483200000|2024-04-30 13:20:00|10514|10512.5|10513|10511.5|10514.5|10513|10512.5|10511|5315
1714483500000|2024-04-30 13:25:00|10513.5|10512|10513|10511.5|10513.5|10512|10513|10511.5|1151
1714483800000|2024-04-30 13:30:00|10513.5|10512|10512.5|10511|10513.5|10512|10512.5|10511|7104
1714484100000|2024-04-30 13:35:00|10513|10511.5|10512.5|10511|10513|10511.5|10512|10510.5|3273
1714484400000|2024-04-30 13:40:00|10513|10511.5|10513.5|10512|10514|10512|10513|10511.5|5364
1714484700000|2024-04-30 13:45:00|10514|10512.5|10513.5|10512|10514|10512.5|10512.5|10511|4648
1714485000000|2024-04-30 13:50:00|10513|10511.5|10512.5|10511|10513.5|10512|10512|10510.5|6376
1714485300000|2024-04-30 13:55:00|10513|10511.5|10512.5|10511|10513|10511.5|10512.5|10511|2212
1714485600000|2024-04-30 14:00:00|10513|10511.5|10512.5|10511|10513.5|10512|10512.5|10511|5345
1714485900000|2024-04-30 14:05:00|10513|10511.5|10513|10511.5|10513.5|10512|10512.5|10511|4512
1714486200000|2024-04-30 14:10:00|10513.5|10512|10514|10512.5|10514|10512.5|10513|10511.5|2796
1714486500000|2024-04-30 14:15:00|10513.5|10512|10514|10512.5|10514.5|10513|10513.5|10512|5452
1714486800000|2024-04-30 14:20:00|10514.5|10513|10513|10511.5|10514.5|10513|10513|10511.5|5021
1714487100000|2024-04-30 14:25:00|10512.5|10511|10513|10511.5|10513|10511.5|10512.5|10511|3722
1714487400000|2024-04-30 14:30:00|10513.5|10512|10513.5|10512|10513.5|10512|10512.5|10511|2682
1714487700000|2024-04-30 14:35:00|10513|10511.5|10512.5|10511|10513|10511.5|10512.5|10511|2624
1714488000000|2024-04-30 14:40:00|10513|10511.5|10513|10511.5|10513|10511.5|10512.5|10511|6653
1714488300000|2024-04-30 14:45:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|1933
1714488600000|2024-04-30 14:50:00|10513|10511.5|10513|10511.5|10513|10511.5|10512.5|10511|6992
1714488900000|2024-04-30 14:55:00|10512.5|10511|10513|10511.5|10513|10511.5|10512.5|10511|3629
1714489200000|2024-04-30 15:00:00|10512.5|10511|10511.5|10510|10513|10511.5|10511.5|10510|4418
1714489500000|2024-04-30 15:05:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|10380
1714489800000|2024-04-30 15:10:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|9590
1714490100000|2024-04-30 15:15:00|10512|10510.5|10512|10510.5|10512.5|10511|10511.5|10510|11122
1714490400000|2024-04-30 15:20:00|10512.5|10511|10513|10511.5|10513.5|10512|10512.5|10511|6856
1714490700000|2024-04-30 15:25:00|10512.5|10511|10512.5|10511|10513|10511.5|10512.5|10511|4851
1714491000000|2024-04-30 15:30:00|10512|10510.5|10512|10510.5|10512|10510.5|10511.5|10510|10723
1714491300000|2024-04-30 15:35:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|3497
1714491600000|2024-04-30 15:40:00|10511.5|10510|10511.5|10510|10512|10510.5|10511.5|10510|1982
1714491900000|2024-04-30 15:45:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|1055
1714492200000|2024-04-30 15:50:00|10511.5|10510|10512|10510.5|10512.5|10511|10511.5|10510|8588
1714492500000|2024-04-30 15:55:00|10511.5|10510|10511.5|10510|10512|10510.5|10511.5|10510|6899
1714492800000|2024-04-30 16:00:00|10512|10510.5|10511|10509.5|10512|10510.5|10510.5|10509|6044
1714493100000|2024-04-30 16:05:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|1506
1714493400000|2024-04-30 16:10:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|3188
1714493700000|2024-04-30 16:15:00|10511|10509.5|10511|10509.5|10511.5|10510|10511|10509.5|1427
1714494000000|2024-04-30 16:20:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|3819
1714494300000|2024-04-30 16:25:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|1314
1714494600000|2024-04-30 16:30:00|||||||||1334
1714494900000|2024-04-30 16:35:00|||||||||93
1714495200000|2024-04-30 16:40:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|3236
1714495500000|2024-04-30 16:45:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|918
1714495800000|2024-04-30 16:50:00|||||||||32
1714496100000|2024-04-30 16:55:00|||||||||488
1714496400000|2024-04-30 17:00:00|10511|10509.5|10511|10509.5|10511|10509.5|10510.5|10509|452
1714496700000|2024-04-30 17:05:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|448
1714497000000|2024-04-30 17:10:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|435
1714497300000|2024-04-30 17:15:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|223
1714497600000|2024-04-30 17:20:00|||||||||262
1714497900000|2024-04-30 17:25:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|890
1714498200000|2024-04-30 17:30:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|364
1714498500000|2024-04-30 17:35:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|3309
1714498800000|2024-04-30 17:40:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|160
1714499100000|2024-04-30 17:45:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|255
1714499400000|2024-04-30 17:50:00|||||||||13
1714499700000|2024-04-30 17:55:00|||||||||521
1714500000000|2024-04-30 18:00:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|65
1714500300000|2024-04-30 18:05:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|469
1714500600000|2024-04-30 18:10:00|10509|10507.5|10509.5|10507.5|10509.5|10508|10509|10507.5|584
1714500900000|2024-04-30 18:15:00|10509|10508|10509|10507.5|10509.5|10508|10509|10507.5|127
1714501200000|2024-04-30 18:20:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|130
1714501500000|2024-04-30 18:25:00|||||||||3
1714501800000|2024-04-30 18:30:00|||||||||4
1714502100000|2024-04-30 18:35:00|||||||||18
1714502400000|2024-04-30 18:40:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|854
1714502700000|2024-04-30 18:45:00|10507.5|10506|10506.5|10505|10507.5|10506|10506.5|10505|1155
1714503000000|2024-04-30 18:50:00|10506|10504.5|10506.5|10505|10506.5|10505|10505.5|10504|1457
1714503300000|2024-04-30 18:55:00|10506|10504.5|10505.5|10504|10506.5|10505|10505.5|10504|939
1714503600000|2024-04-30 19:00:00|10506|10504.5|10507|10505.5|10507|10505.5|10506|10504.5|795
1714503900000|2024-04-30 19:05:00|10506.5|10505|10506|10504.5|10506.5|10505|10506|10504.5|1389
1714504200000|2024-04-30 19:10:00|10505.5|10504|10505.5|10504|10506|10504.5|10505.5|10504|431
1714504500000|2024-04-30 19:15:00|10506|10504.5|10505.5|10504|10506.5|10505|10505.5|10504|1101
1714504800000|2024-04-30 19:20:00|10505|10503.5|10505.5|10503.5|10505.5|10504|10505|10503.5|433
1714505100000|2024-04-30 19:25:00|10505|10504|10505.5|10504|10505.5|10504|10505|10503.5|173
1714505400000|2024-04-30 19:30:00|10506|10504.5|10506|10504.5|10506|10504.5|10505.5|10504|492
1714505700000|2024-04-30 19:35:00|10506.5|10505|10506.5|10505|10507|10505|10506.5|10505|157
1714506000000|2024-04-30 19:40:00|10507|10505.5|10507|10505.5|10507|10505.5|10506.5|10505|495
1714506300000|2024-04-30 19:45:00|||||||||7
1714506600000|2024-04-30 19:50:00|10507.5|10506|10507|10505.5|10507.5|10506|10507|10505.5|590
1714506900000|2024-04-30 19:55:00|10506.5|10505|10507.5|10506|10507.5|10506|10505.5|10504|1209
1714608900000|2024-05-02 00:15:00|10511.5|10510.5|10514|10512.5|10515.5|10514|10511.5|10510|2184
1714609200000|2024-05-02 00:20:00|10514.5|10512|10514|10512.5|10514.5|10513|10513.5|10512|552
1714609500000|2024-05-02 00:25:00|10514.5|10512|10513|10511.5|10514.5|10512|10513|10511.5|197
1714609800000|2024-05-02 00:30:00|10513.5|10512|10513|10511.5|10513.5|10512|10512.5|10511|187
1714610100000|2024-05-02 00:35:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|278
1714610400000|2024-05-02 00:40:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|111
1714610700000|2024-05-02 00:45:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|15
1714611000000|2024-05-02 00:50:00|10513|10511.5|10513|10511.5|10513.5|10512|10512.5|10511|55
1714611300000|2024-05-02 00:55:00|10513.5|10512|10513|10511.5|10513.5|10512|10513|10511.5|3
1714611600000|2024-05-02 01:00:00|10513.5|10512|10514|10512.5|10514|10512.5|10513|10512|200
1714611900000|2024-05-02 01:05:00||10512||10512.5||10512.5||10512|35
1714612200000|2024-05-02 01:10:00|10513.5|10512|10513.5|10512|10514|10512|10513.5|10512|51
1714612500000|2024-05-02 01:15:00|10514|10512.5|10513.5|10512|10514|10512.5|10513.5|10512|41
1714613700000|2024-05-02 01:35:00|10514|10512.5|10514|10512.5|10514.5|10513|10514|10512.5|493
1714614000000|2024-05-02 01:40:00|||||||||128
1714614300000|2024-05-02 01:45:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|1466
1714614600000|2024-05-02 01:50:00|||||||||1
1714615200000|2024-05-02 02:00:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|266
1714615800000|2024-05-02 02:10:00|||||||||24
1714616100000|2024-05-02 02:15:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|219
1714616400000|2024-05-02 02:20:00|||||||||15
1714616700000|2024-05-02 02:25:00|||||||||20
1714617000000|2024-05-02 02:30:00|||||||||233
1714617300000|2024-05-02 02:35:00|||||||||9
1714617600000|2024-05-02 02:40:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|277
1714617900000|2024-05-02 02:45:00|||||||||25
1714618200000|2024-05-02 02:50:00|||||||||118
1714618500000|2024-05-02 02:55:00|||||||||1
1714619400000|2024-05-02 03:10:00|||||||||1
1714620000000|2024-05-02 03:20:00|||||||||13
1714620300000|2024-05-02 03:25:00|||||||||40
1714621200000|2024-05-02 03:40:00|||||||||2
1714621500000|2024-05-02 03:45:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|219
1714621800000|2024-05-02 03:50:00|10514|10512.5|10514|10512.5|10514.5|10513|10514|10512.5|222
1714622100000|2024-05-02 03:55:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|81
1714622400000|2024-05-02 04:00:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|130
1714623300000|2024-05-02 04:15:00|||||||||29
1714624200000|2024-05-02 04:30:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|1229
1714624500000|2024-05-02 04:35:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|299
1714625100000|2024-05-02 04:45:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|2431
1714625400000|2024-05-02 04:50:00|||||||||31
1714625700000|2024-05-02 04:55:00|10515|10513.5|10515|10513.5|10515|10513.5|10514.5|10513|493
1714626000000|2024-05-02 05:00:00|||||||||161
1714626300000|2024-05-02 05:05:00|||||||||34
1714626600000|2024-05-02 05:10:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10514|565
1714627500000|2024-05-02 05:25:00|||||||||27
1714627800000|2024-05-02 05:30:00|10516|10514.5|10517|10515.5|10517|10515.5|10516|10514.5|3924
1714628100000|2024-05-02 05:35:00|10517.5|10516|10517|10515.5|10517.5|10516|10516.5|10515|482
1714628400000|2024-05-02 05:40:00|10516.5|10515|10516.5|10515|10517|10515.5|10516.5|10515|361
1714628700000|2024-05-02 05:45:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|861
1714629000000|2024-05-02 05:50:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|1403
1714629300000|2024-05-02 05:55:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|396
1714629600000|2024-05-02 06:00:00|10515.5|10514|10517|10515.5|10517|10515.5|10515|10513.5|2348
1714629900000|2024-05-02 06:05:00|10516.5|10515|10516.5|10515|10517.5|10516|10516.5|10515|1526
1714630200000|2024-05-02 06:10:00|10516|10514.5|10516.5|10514.5|10516.5|10515|10516|10514.5|670
1714630500000|2024-05-02 06:15:00|10516||10516||10516.5||10516||1070
1714630800000|2024-05-02 06:20:00|10516.5|10515|10516.5|10515|10516.5|10515|10515.5|10514|1645
1714631100000|2024-05-02 06:25:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|1043
1714631400000|2024-05-02 06:30:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|1255
1714631700000|2024-05-02 06:35:00|10515|10513.5|10516|10514.5|10516|10514.5|10515|10513.5|3504
1714632000000|2024-05-02 06:40:00|10516.5|10515|10515.5|10514|10516.5|10515|10515.5|10514|2216
1714632300000|2024-05-02 06:45:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|1648
1714632600000|2024-05-02 06:50:00|10517|10515.5|10517.5|10516|10518|10516.5|10517|10515.5|2901
1714632900000|2024-05-02 06:55:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|433
1714633200000|2024-05-02 07:00:00|10517.5|10516|10517.5|10516|10518|10516.5|10517|10515.5|3384
1714633500000|2024-05-02 07:05:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|1522
1714633800000|2024-05-02 07:10:00|10518|10516.5|10517|10515.5|10518.5|10517|10517|10515.5|5044
1714634100000|2024-05-02 07:15:00|10516.5|10515|10517|10515.5|10517|10515.5|10516|10514.5|2834
1714634400000|2024-05-02 07:20:00|10517.5|10516|10517|10515.5|10517.5|10516|10516.5|10515|1462
1714634700000|2024-05-02 07:25:00|10516.5|10515|10516.5|10515|10517|10515.5|10516.5|10515|2448
1714635000000|2024-05-02 07:30:00|10517|10515.5|10516.5|10515|10517.5|10516|10516.5|10515|5824
1714635300000|2024-05-02 07:35:00|10517|10515.5|10518|10516.5|10518|10516.5|10516.5|10515|2561
1714635600000|2024-05-02 07:40:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|1721
1714635900000|2024-05-02 07:45:00|10518.5|10517|10518.5|10517|10519|10517.5|10518|10516.5|4037
1714636200000|2024-05-02 07:50:00|10519|10517.5|10519|10517|10519.5|10518|10518.5|10517|8353
1714636500000|2024-05-02 07:55:00|10518.5|10517.5|10518.5|10517|10519|10517.5|10518.5|10517|3714
1714636800000|2024-05-02 08:00:00|10518|10516.5|10517.5|10516|10518.5|10517|10517.5|10516|4547
1714637100000|2024-05-02 08:05:00|10518|10516.5|10518.5|10517|10519|10517.5|10518|10516.5|2320
1714637400000|2024-05-02 08:10:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|804
1714637700000|2024-05-02 08:15:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|6630
1714638000000|2024-05-02 08:20:00|10517|10515.5|10517|10515.5|10517.5|10516|10517|10515.5|2137
1714638300000|2024-05-02 08:25:00|10516.5|10515|10516.5|10515|10517|10515|10516.5|10515|898
1714638600000|2024-05-02 08:30:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|1719
1714638900000|2024-05-02 08:35:00|10518|10516.5|10518|10516.5|10518.5|10517|10518|10516.5|2635
1714639200000|2024-05-02 08:40:00|10518.5|10517|10518.5|10517|10518.5|10517|10518|10516.5|5057
1714639500000|2024-05-02 08:45:00|10518|10516.5|10518.5|10517|10518.5|10517|10517.5|10516|1554
1714639800000|2024-05-02 08:50:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|2897
1714640100000|2024-05-02 08:55:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|2833
1714640400000|2024-05-02 09:00:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|1887
1714640700000|2024-05-02 09:05:00|||||||||6197
1714641000000|2024-05-02 09:10:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|1949
1714641300000|2024-05-02 09:15:00|10518.5|10517|10518.5|10517|10518.5|10517|10518|10516.5|701
1714641600000|2024-05-02 09:20:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|6175
1714641900000|2024-05-02 09:25:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|3443
1714642200000|2024-05-02 09:30:00|||||||||1103
1714642500000|2024-05-02 09:35:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|4040
1714642800000|2024-05-02 09:40:00|10518|10516.5|10517|10515.5|10518|10516.5|10517|10515.5|6364
1714643100000|2024-05-02 09:45:00|10516.5|10515|10517|10515.5|10517|10515.5|10516.5|10515|2848
1714643400000|2024-05-02 09:50:00|10516.5|10515|10517|10515.5|10517|10515.5|10516.5|10515|9262
1714643700000|2024-05-02 09:55:00|10517.5|10516|10517.5|10515.5|10517.5|10516|10517|10515.5|5053
1714644000000|2024-05-02 10:00:00|10517|10515|10516.5|10515|10517|10515|10516.5|10515|1106
1714644300000|2024-05-02 10:05:00|||||||||2676
1714644600000|2024-05-02 10:10:00|10516|10514.5|10516|10514.5|10516.5|10515|10516|10514.5|3477
1714644900000|2024-05-02 10:15:00|10515.5|10514|10515|10513.5|10516|10514|10515|10513.5|2244
1714645200000|2024-05-02 10:20:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|1804
1714645500000|2024-05-02 10:25:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|3210
1714645800000|2024-05-02 10:30:00|||||||||1131
1714646100000|2024-05-02 10:35:00|10516.5|10515|10517|10515.5|10517|10515.5|10516.5|10515|3630
1714646400000|2024-05-02 10:40:00|10516.5|10515|10516.5|10515|10517|10515.5|10516.5|10515|2448
1714646700000|2024-05-02 10:45:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|2256
1714647000000|2024-05-02 10:50:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|7026
1714647300000|2024-05-02 10:55:00|||||||||1473
1714647600000|2024-05-02 11:00:00|||||||||2225
1714647900000|2024-05-02 11:05:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|2858
1714648200000|2024-05-02 11:10:00|||||||||229
1714648500000|2024-05-02 11:15:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|3139
1714648800000|2024-05-02 11:20:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|1191
1714649100000|2024-05-02 11:25:00|10519|10517.5|10519|10517.5|10519|10517.5|10519|10517.5|873
1714649400000|2024-05-02 11:30:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|6696
1714649700000|2024-05-02 11:35:00|10520|10518.5|10519|10517.5|10520|10518.5|10518.5|10517|7463
1714650000000|2024-05-02 11:40:00|10518.5|10517|10519|10517|10519|10517.5|10518.5|10517|1667
1714650300000|2024-05-02 11:45:00|10518.5|10517.5|10518.5|10517|10519|10517.5|10518.5|10517|199
1714650600000|2024-05-02 11:50:00|10519|10517.5|10518.5|10517|10519|10517.5|10518.5|10517|2807
1714650900000|2024-05-02 11:55:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|1204
1714651200000|2024-05-02 12:00:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|2495
1714651500000|2024-05-02 12:05:00|||||||||583
1714651800000|2024-05-02 12:10:00|10518|10516.5|10518.5|10517|10518.5|10517|10517.5|10516|4287
1714652100000|2024-05-02 12:15:00|10518|10516.5|10518|10516.5|10518.5|10517|10518|10516.5|2371
1714652400000|2024-05-02 12:20:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|4146
1714652700000|2024-05-02 12:25:00|10517.5|10516|10517.5|10516|10518|10516.5|10517|10515.5|4522
1714653000000|2024-05-02 12:30:00|10518|10516.5|10518|10516.5|10518|10516.5|10516.5|10515|3477
1714653300000|2024-05-02 12:35:00|10517.5|10516|10518|10516.5|10518.5|10516.5|10517|10515.5|3971
1714653600000|2024-05-02 12:40:00|10517.5|10516|10518.5|10517|10518.5|10517|10517.5|10516|813
1714653900000|2024-05-02 12:45:00|10518|10516.5|10516.5|10515|10518.5|10517|10516.5|10515|3279
1714654200000|2024-05-02 12:50:00|10517|10515.5|10515.5|10514|10517|10515.5|10515.5|10514|5077
1714654500000|2024-05-02 12:55:00|10516|10514.5|10515|10513.5|10516|10514.5|10514.5|10513|4003
1714654800000|2024-05-02 13:00:00|10515.5|10514|10515|10513.5|10515.5|10514|10514.5|10513|3247
1714655100000|2024-05-02 13:05:00|10514.5|10513|10514.5|10513|10515|10513.5|10514.5|10512.5|5163
1714655400000|2024-05-02 13:10:00|10514|10512.5|10514.5|10513|10515|10513.5|10514|10512.5|4093
1714655700000|2024-05-02 13:15:00|10514|10512.5|10514|10512.5|10514|10513|10513.5|10512|2902
1714656000000|2024-05-02 13:20:00|10513.5|10512|10514|10512.5|10514.5|10513|10513.5|10512|1443
1714656300000|2024-05-02 13:25:00|10514.5|10513|10514.5|10513|10514.5|10513|10514|10512.5|1282
1714656600000|2024-05-02 13:30:00|10514|10512.5|10514|10512.5|10514.5|10513|10514|10512.5|2936
1714656900000|2024-05-02 13:35:00|10514.5|10513|10515|10513.5|10515|10513.5|10514|10512.5|1693
1714657200000|2024-05-02 13:40:00|10514.5|10513|10515|10513.5|10515|10513.5|10514|10512.5|2187
1714657500000|2024-05-02 13:45:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|1350
1714657800000|2024-05-02 13:50:00|10516|10514.5|10516|10514.5|10516.5|10515|10515.5|10514|4700
1714658100000|2024-05-02 13:55:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|4319
1714658400000|2024-05-02 14:00:00|10515.5|10514|10516.5|10515|10516.5|10515|10515.5|10514|1726
1714658700000|2024-05-02 14:05:00|10517|10515.5|10516|10514.5|10517|10515.5|10515.5|10514|2428
1714659000000|2024-05-02 14:10:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|1890
1714659300000|2024-05-02 14:15:00|10516.5|10515|10516.5|10515|10517|10515.5|10516|10514.5|4081
1714659600000|2024-05-02 14:20:00|10516|10514.5|10516.5|10515|10517|10515.5|10516|10514.5|1523
1714659900000|2024-05-02 14:25:00|10517|10515.5|10516.5|10515|10517|10515.5|10516|10514.5|2121
1714660200000|2024-05-02 14:30:00|10516|10514.5|10516.5|10515|10517|10515.5|10516|10514.5|2220
1714660500000|2024-05-02 14:35:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|915
1714660800000|2024-05-02 14:40:00|10517|10515.5|10517|10515.5|10517.5|10516|10516.5|10515|2693
1714661100000|2024-05-02 14:45:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|3567
1714661400000|2024-05-02 14:50:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|1351
1714661700000|2024-05-02 14:55:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|2441
1714662000000|2024-05-02 15:00:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|1189
1714662300000|2024-05-02 15:05:00|10517|10515.5|10517.5|10516|10518|10516.5|10517|10515.5|3560
1714662600000|2024-05-02 15:10:00|10518|10516.5|10516.5|10515|10518|10516.5|10516.5|10515|3825
1714662900000|2024-05-02 15:15:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|2893
1714663200000|2024-05-02 15:20:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|9250
1714663500000|2024-05-02 15:25:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|1145
1714663800000|2024-05-02 15:30:00|||||||||1133
1714664100000|2024-05-02 15:35:00|10518|10516.5|10518.5|10517|10518.5|10517|10517.5|10516|6005
1714664400000|2024-05-02 15:40:00|10519|10517.5|10519|10517.5|10519.5|10518|10518.5|10517|4804
1714664700000|2024-05-02 15:45:00|10518.5|10517|10519|10517.5|10519|10517.5|10518.5|10517|1182
1714665000000|2024-05-02 15:50:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|737
1714665300000|2024-05-02 15:55:00|||||||||9571
1714665600000|2024-05-02 16:00:00|10520|10518.5|10520|10518.5|10520|10518.5|10519.5|10518|459
1714665900000|2024-05-02 16:05:00|||||||||2120
1714666200000|2024-05-02 16:10:00|||||||||29
1714666500000|2024-05-02 16:15:00|10520.5|10519|10520|10518.5|10520.5|10519|10519.5|10518|4621
1714666800000|2024-05-02 16:20:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|231
1714667100000|2024-05-02 16:25:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|991
1714667400000|2024-05-02 16:30:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|500
1714667700000|2024-05-02 16:35:00|||||||||74
1714668000000|2024-05-02 16:40:00|||||||||297
1714668300000|2024-05-02 16:45:00|10520.5|10519|10520.5|10519|10520.5|10519|10520|10518.5|611
1714668600000|2024-05-02 16:50:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|867
1714668900000|2024-05-02 16:55:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|444
1714669200000|2024-05-02 17:00:00|10520|10518.5|10520|10518.5|10520.5|10519|10520|10518.5|462
1714669500000|2024-05-02 17:05:00|||||||||18
1714669800000|2024-05-02 17:10:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|702
1714670100000|2024-05-02 17:15:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|175
1714670400000|2024-05-02 17:20:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|102
1714670700000|2024-05-02 17:25:00|||||||||37
1714671000000|2024-05-02 17:30:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|111
1714671300000|2024-05-02 17:35:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|369
1714671600000|2024-05-02 17:40:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|152
1714671900000|2024-05-02 17:45:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|191
1714672200000|2024-05-02 17:50:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|178
1714672500000|2024-05-02 17:55:00|10521.5|10520|10521.5|10520|10521.5|10520|10521|10519.5|365
1714672800000|2024-05-02 18:00:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|63
1714673100000|2024-05-02 18:05:00|||||||||45
1714673400000|2024-05-02 18:10:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|411
1714673700000|2024-05-02 18:15:00|||||||||220
1714674000000|2024-05-02 18:20:00|||||||||55
1714674300000|2024-05-02 18:25:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|146
1714674600000|2024-05-02 18:30:00|||||||||43
1714674900000|2024-05-02 18:35:00|||||||||134
1714675200000|2024-05-02 18:40:00|||||||||107
1714675500000|2024-05-02 18:45:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|764
1714675800000|2024-05-02 18:50:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|160
1714676100000|2024-05-02 18:55:00|||||||||112
1714676400000|2024-05-02 19:00:00|10521.5|10520|10521|10519.5|10522|10520.5|10521|10519.5|2928
1714676700000|2024-05-02 19:05:00|10521.5|10520|10521.5|10520|10521.5|10520|10521|10519.5|697
1714677000000|2024-05-02 19:10:00|||||||||27
1714677300000|2024-05-02 19:15:00|10521|10519.5|10521|10519.5|10521.5|10519.5|10521|10519.5|177
1714677600000|2024-05-02 19:20:00|||||||||27
1714677900000|2024-05-02 19:25:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|90
1714678200000|2024-05-02 19:30:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519.5|607
1714678500000|2024-05-02 19:35:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|76
1714678800000|2024-05-02 19:40:00|10521.5|10520|10521.5|10520|10521.5|10520|10521|10519.5|105
1714679100000|2024-05-02 19:45:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|112
1714679400000|2024-05-02 19:50:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|455
1714679700000|2024-05-02 19:55:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|801
1714695300000|2024-05-03 00:15:00|10519|10517.5|10520.5|10519|10520.5|10519|10519|10517.5|684
1714695600000|2024-05-03 00:20:00|||||||||7
1714695900000|2024-05-03 00:25:00|||||||||5
1714696200000|2024-05-03 00:30:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|243
1714696500000|2024-05-03 00:35:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|19
1714697400000|2024-05-03 00:50:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|410
1714697700000|2024-05-03 00:55:00|||||||||5
1714698000000|2024-05-03 01:00:00|||||||||86
1714698300000|2024-05-03 01:05:00|||||||||1
1714698600000|2024-05-03 01:10:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520.5|45
1714698900000|2024-05-03 01:15:00||10520||10520.5||10520.5||10520|156
1714699200000|2024-05-03 01:20:00|||||||||16
1714699800000|2024-05-03 01:30:00|10522.5|10521|10522.5|10521|10523|10521.5|10522.5|10521|964
1714700100000|2024-05-03 01:35:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521|10
1714700400000|2024-05-03 01:40:00|||||||||44
1714700700000|2024-05-03 01:45:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|0
1714701000000|2024-05-03 01:50:00||10520.5||10521||10521||10520.5|35
1714702500000|2024-05-03 02:15:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|27
1714703100000|2024-05-03 02:25:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|0
1714703400000|2024-05-03 02:30:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521|110
1714703700000|2024-05-03 02:35:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|0
1714704000000|2024-05-03 02:40:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|44
1714704300000|2024-05-03 02:45:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|6
1714704600000|2024-05-03 02:50:00|||||||||1
1714705200000|2024-05-03 03:00:00||10520.5||10521||10521||10520.5|0
1714706400000|2024-05-03 03:20:00||10520.5||10521||10521||10520.5|12
1714706700000|2024-05-03 03:25:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|31
1714709700000|2024-05-03 04:15:00|||||||||1
1714710600000|2024-05-03 04:30:00|10522.5|10521|10522.5|10521|10522.5|10521|10522|10520.5|147
1714710900000|2024-05-03 04:35:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|38
1714711200000|2024-05-03 04:40:00|||||||||37
1714711500000|2024-05-03 04:45:00|||||||||6
1714711800000|2024-05-03 04:50:00|||||||||190
1714713000000|2024-05-03 05:10:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|26
1714713300000|2024-05-03 05:15:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|7
1714713600000|2024-05-03 05:20:00|10522|10520.5|10522|10520.5|10522|10521|10522|10520.5|217
1714714500000|2024-05-03 05:35:00|||||||||40
1714714800000|2024-05-03 05:40:00|10523|10521|10523|10521.5|10523|10521.5|10523|10521|11
1714715100000|2024-05-03 05:45:00|10522.5|10521|10523|10521.5|10523|10521.5|10522.5|10521|271
1714715400000|2024-05-03 05:50:00|10522.5|10521|10522.5|10521|10523|10521|10522.5|10521|54
1714715700000|2024-05-03 05:55:00||10520.5||10521||10521||10520.5|144
1714716000000|2024-05-03 06:00:00|10523|10521.5|10523|10521.5|10523.5|10522|10522.5|10521|1097
1714716300000|2024-05-03 06:05:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|551
1714716600000|2024-05-03 06:10:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|731
1714716900000|2024-05-03 06:15:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|411
1714717200000|2024-05-03 06:20:00|10521.5|10520|10521.5|10520|10522|10520.5|10521.5|10520|1041
1714717500000|2024-05-03 06:25:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520|1517
1714717800000|2024-05-03 06:30:00|||||||||112
1714718100000|2024-05-03 06:35:00|10522.5|10521|10522.5|10521|10523|10521.5|10522|10520.5|1303
1714718400000|2024-05-03 06:40:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|2185
1714718700000|2024-05-03 06:45:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|1380
1714719000000|2024-05-03 06:50:00|10521.5|10520|10521.5|10520|10522|10520.5|10521.5|10520|946
1714719300000|2024-05-03 06:55:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|770
1714719600000|2024-05-03 07:00:00|10521.5|10520|10521.5|10520|10521.5|10520|10521|10519.5|2515
1714719900000|2024-05-03 07:05:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519.5|3684
1714720200000|2024-05-03 07:10:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|1783
1714720500000|2024-05-03 07:15:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|3052
1714720800000|2024-05-03 07:20:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|509
1714721100000|2024-05-03 07:25:00|10521|10519.5|10520.5|10519|10521|10519.5|10520|10518.5|4160
1714721400000|2024-05-03 07:30:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|4181
1714721700000|2024-05-03 07:35:00|10521|10519.5|10521|10519.5|10521|10519.5|10520|10518.5|1787
1714722000000|2024-05-03 07:40:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|777
1714722300000|2024-05-03 07:45:00|10520.5|10519|10521.5|10520|10521.5|10520|10520.5|10519|1253
1714722600000|2024-05-03 07:50:00|10522|10520.5|10521|10519.5|10522|10520.5|10521|10519.5|1207
1714722900000|2024-05-03 07:55:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|1812
1714723200000|2024-05-03 08:00:00|10520.5|10519|10521.5|10520|10521.5|10520|10520.5|10519|5482
1714723500000|2024-05-03 08:05:00|10521|10519.5|10521.5|10520|10521.5|10520|10520.5|10519|7729
1714723800000|2024-05-03 08:10:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519.5|8143
1714724100000|2024-05-03 08:15:00|10521.5|10520|10521.5|10520|10521.5|10520|10521|10519.5|2204
1714724400000|2024-05-03 08:20:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|341
1714724700000|2024-05-03 08:25:00|10520.5|10519|10521|10519.5|10521.5|10520|10520.5|10519|1300
1714725000000|2024-05-03 08:30:00|10521.5|10520|10520.5|10519|10521.5|10520|10520.5|10519|5773
1714725300000|2024-05-03 08:35:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|2273
1714725600000|2024-05-03 08:40:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|1467
1714725900000|2024-05-03 08:45:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|3080
1714726200000|2024-05-03 08:50:00|||||||||531
1714726500000|2024-05-03 08:55:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|1142
1714726800000|2024-05-03 09:00:00|10521.5|10520|10521.5|10520|10522|10520.5|10521.5|10520|1481
1714727100000|2024-05-03 09:05:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|1180
1714727400000|2024-05-03 09:10:00|||||||||275
1714727700000|2024-05-03 09:15:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|806
1714728000000|2024-05-03 09:20:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|1954
1714728300000|2024-05-03 09:25:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|2225
1714728600000|2024-05-03 09:30:00|||||||||369
1714728900000|2024-05-03 09:35:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|2367
1714729200000|2024-05-03 09:40:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|1528
1714729500000|2024-05-03 09:45:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|613
1714729800000|2024-05-03 09:50:00|10522.5|10521|10522.5|10521|10522.5|10521|10522|10520.5|911
1714730100000|2024-05-03 09:55:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|478
1714730400000|2024-05-03 10:00:00|||||||||278
1714730700000|2024-05-03 10:05:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521|964
1714731000000|2024-05-03 10:10:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|1303
1714731300000|2024-05-03 10:15:00|10523|10520.5|10523|10521.5|10523|10521.5|10522.5|10520.5|2282
1714731600000|2024-05-03 10:20:00|10523.5|10522|10523|10521.5|10523.5|10522|10523|10521.5|518
1714731900000|2024-05-03 10:25:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|2088
1714732200000|2024-05-03 10:30:00|10524|10522.5|10523.5|10522|10524|10522.5|10523.5|10522|2279
1714732500000|2024-05-03 10:35:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|6279
1714732800000|2024-05-03 10:40:00|10524|10522.5|10524|10522.5|10524|10522.5|10523.5|10522|1814
1714733100000|2024-05-03 10:45:00|10523.5|10522|10523.5|10522|10524|10522.5|10523.5|10522|1853
1714733400000|2024-05-03 10:50:00|||||||||2711
1714733700000|2024-05-03 10:55:00|10523|10521.5|10523|10521.5|10523.5|10522|10522.5|10521|12363
1714734000000|2024-05-03 11:00:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|1284
1714734300000|2024-05-03 11:05:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|686
1714734600000|2024-05-03 11:10:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|633
1714734900000|2024-05-03 11:15:00|10521.5|10520|10522|10520.5|10522.5|10521|10521.5|10520|3490
1714735200000|2024-05-03 11:20:00|10522.5|10521|10522.5|10521|10522.5|10521|10522|10520.5|2233
1714735500000|2024-05-03 11:25:00|10523|10521.5|10522.5|10521|10523|10521.5|10522|10520.5|3027
1714735800000|2024-05-03 11:30:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|2412
1714736100000|2024-05-03 11:35:00|10522.5|10521|10524|10522.5|10524|10522.5|10522|10520.5|2750
1714736400000|2024-05-03 11:40:00|10524.5|10523|10524.5|10523|10524.5|10523|10524|10522.5|3197
1714736700000|2024-05-03 11:45:00|10525|10522.5|10524|10522.5|10525|10523|10524|10522.5|4139
1714737000000|2024-05-03 11:50:00|10523.5|10522|10523.5|10522|10524|10522.5|10523.5|10522|1227
1714737300000|2024-05-03 11:55:00|10524|10522.5|10524|10522.5|10524|10522.5|10523.5|10522|1577
1714737600000|2024-05-03 12:00:00|10524.5|10523|10524.5|10523|10524.5|10523|10524|10522.5|5066
1714737900000|2024-05-03 12:05:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|2259
1714738200000|2024-05-03 12:10:00|10524|10522.5|10524|10522.5|10524.5|10523|10524|10522.5|1157
1714738500000|2024-05-03 12:15:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|2168
1714738800000|2024-05-03 12:20:00|10525.5|10524|10524|10522.5|10525.5|10524|10524|10522.5|2609
1714739100000|2024-05-03 12:25:00|10523.5|10522|10523.5|10521.5|10525.5|10524|10523.5|10521|2614
1714739400000|2024-05-03 12:30:00|10524|10522|10538.5|10537|10540.5|10539|10524|10522|24371
1714739700000|2024-05-03 12:35:00|10538|10536.5|10537.5|10536|10539|10537.5|10536|10534.5|8961
1714740000000|2024-05-03 12:40:00|10538|10536.5|10534|10532.5|10538|10536.5|10534|10532.5|16878
1714740300000|2024-05-03 12:45:00|10534.5|10533|10534.5|10533|10536|10534.5|10534|10532.5|12123
1714740600000|2024-05-03 12:50:00|10534|10532.5|10534|10532.5|10535|10533.5|10533|10531.5|10386
1714740900000|2024-05-03 12:55:00|10534.5|10533|10534.5|10533|10535.5|10534|10533.5|10532|11678
1714741200000|2024-05-03 13:00:00|10534|10532.5|10533|10531.5|10535|10533.5|10533|10531.5|5714
1714741500000|2024-05-03 13:05:00|10533.5|10532|10533|10531.5|10533.5|10532|10532|10530.5|5937
1714741800000|2024-05-03 13:10:00|10533.5|10532|10534|10532.5|10534.5|10533|10533|10531.5|4082
1714742100000|2024-05-03 13:15:00|10533.5|10532|10534|10532.5|10534.5|10533|10533|10531.5|6080
1714742400000|2024-05-03 13:20:00|10534.5|10533|10534.5|10533|10534.5|10533|10534|10532.5|5140
1714742700000|2024-05-03 13:25:00|10535|10533.5|10535.5|10534|10536|10534.5|10535|10533.5|3816
1714743000000|2024-05-03 13:30:00|10535|10533.5|10533.5|10532|10536.5|10535|10533.5|10532|8388
1714743300000|2024-05-03 13:35:00|10534|10532.5|10532.5|10531|10534|10532.5|10532.5|10531|5763
1714743600000|2024-05-03 13:40:00|10533|10531.5|10533.5|10532|10534|10532.5|10532.5|10531|3476
1714743900000|2024-05-03 13:45:00|10533|10531.5|10533|10531.5|10533.5|10532|10532|10530.5|4416
1714744200000|2024-05-03 13:50:00|10532.5|10531|10532.5|10531|10533|10531.5|10531.5|10530|2999
1714744500000|2024-05-03 13:55:00|10532|10530.5|10531|10529.5|10532.5|10531|10531|10529.5|8772
1714744800000|2024-05-03 14:00:00|10534|10532|10532.5|10531|10536.5|10534.5|10532|10530.5|16645
1714745100000|2024-05-03 14:05:00|10532|10530.5|10531.5|10530|10533|10531.5|10531|10529.5|3416
1714745400000|2024-05-03 14:10:00|10532|10530.5|10529.5|10528|10532|10530.5|10529|10527.5|6425
1714745700000|2024-05-03 14:15:00|10530|10528.5|10529|10527.5|10530|10528.5|10528.5|10527|8236
1714746000000|2024-05-03 14:20:00|10529.5|10528|10529|10527.5|10530.5|10529|10529|10527|6297
1714746300000|2024-05-03 14:25:00|10528.5|10527|10529.5|10528|10529.5|10528|10528|10526.5|2471
1714746600000|2024-05-03 14:30:00|10530|10528.5|10528.5|10527|10530|10528.5|10528|10526.5|1819
1714746900000|2024-05-03 14:35:00|10529|10527.5|10528.5|10527|10529|10527.5|10528|10526.5|2150
1714747200000|2024-05-03 14:40:00|10529|10527.5|10529|10527.5|10529|10527.5|10528|10526.5|1959
1714747500000|2024-05-03 14:45:00|10528.5|10527|10529.5|10528|10529.5|10528|10528.5|10527|3427
1714747800000|2024-05-03 14:50:00|10529|10527.5|10529|10527.5|10529.5|10528|10528.5|10527|5177
1714748100000|2024-05-03 14:55:00|10528.5|10527|10529.5|10528|10529.5|10528|10528.5|10527|857
1714748400000|2024-05-03 15:00:00|10529|10527.5|10530|10528|10530|10528.5|10529|10527.5|1552
1714748700000|2024-05-03 15:05:00|10529.5|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|2143
1714749000000|2024-05-03 15:10:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10528|3474
1714749300000|2024-05-03 15:15:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|3372
1714749600000|2024-05-03 15:20:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|475
1714749900000|2024-05-03 15:25:00|10529.5|10528|10529.5|10528|10529.5|10528|10529|10527.5|3788
1714750200000|2024-05-03 15:30:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|534
1714750500000|2024-05-03 15:35:00|10531|10529.5|10531|10529.5|10531|10529.5|10530.5|10529|805
1714750800000|2024-05-03 15:40:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|1636
1714751100000|2024-05-03 15:45:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|843
1714751400000|2024-05-03 15:50:00|10530.5|10529|10531.5|10530|10531.5|10530|10530.5|10529|1451
1714751700000|2024-05-03 15:55:00|10531|10529.5|10531.5|10530|10531.5|10530|10531|10529.5|1722
1714752000000|2024-05-03 16:00:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|1838
1714752300000|2024-05-03 16:05:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|1205
1714752600000|2024-05-03 16:10:00|10531.5|10530|10531|10529.5|10531.5|10530|10530.5|10529|693
1714752900000|2024-05-03 16:15:00|10530.5|10529|10530.5|10529|10531|10529.5|10530.5|10529|318
1714753200000|2024-05-03 16:20:00|||||||||39
1714753500000|2024-05-03 16:25:00|10531|10529.5|10530.5|10529|10531|10529.5|10530.5|10529|1337
1714753800000|2024-05-03 16:30:00|10531|10529.5|10531|10529.5|10531|10529.5|10530|10528.5|1271
1714754100000|2024-05-03 16:35:00|10530.5|10529|10530.5|10529|10531|10529.5|10530.5|10529|1377
1714754400000|2024-05-03 16:40:00|10530|10528.5|10530|10528.5|10530.5|10529|10530|10528.5|156
1714754700000|2024-05-03 16:45:00|10530.5|10529|10530|10528.5|10530.5|10529|10529.5|10528|786
1714755000000|2024-05-03 16:50:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|216
1714755300000|2024-05-03 16:55:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|579
1714755600000|2024-05-03 17:00:00|10531|10529.5|10530.5|10529|10531|10529.5|10530|10528.5|1139
1714755900000|2024-05-03 17:05:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|256
1714756200000|2024-05-03 17:10:00|10530|10528.5|10530|10528.5|10530.5|10529|10530|10528.5|192
1714756500000|2024-05-03 17:15:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|593
1714756800000|2024-05-03 17:20:00|||||||||760
1714757100000|2024-05-03 17:25:00|||||||||180
1714757400000|2024-05-03 17:30:00|10531.5|10530|10531.5|10530|10531.5|10530|10531|10529.5|417
1714757700000|2024-05-03 17:35:00|||||||||122
1714758000000|2024-05-03 17:40:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530|281
1714758300000|2024-05-03 17:45:00|||||||||113
1714758600000|2024-05-03 17:50:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|1306
1714758900000|2024-05-03 17:55:00|10533|10531.5|10532.5|10531|10533|10531.5|10532.5|10531|912
1714759200000|2024-05-03 18:00:00|||||||||605
1714759500000|2024-05-03 18:05:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|798
1714759800000|2024-05-03 18:10:00|10532.5|10531|10533|10531.5|10533|10531.5|10532.5|10531|233
1714760100000|2024-05-03 18:15:00|10532.5|10531|10532.5|10531|10533|10531.5|10532.5|10531|205
1714760400000|2024-05-03 18:20:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|149
1714760700000|2024-05-03 18:25:00|||||||||76
1714761000000|2024-05-03 18:30:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|239
1714761300000|2024-05-03 18:35:00|10533.5|10532|10533|10531.5|10533.5|10532|10533|10531.5|1694
1714761600000|2024-05-03 18:40:00|10533.5|10532|10533|10531.5|10533.5|10532|10533|10531.5|624
1714761900000|2024-05-03 18:45:00|10533.5|10532|10533.5|10532|10533.5|10532|10533|10531.5|509
1714762200000|2024-05-03 18:50:00|||||||||97
1714762500000|2024-05-03 18:55:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|1481
1714762800000|2024-05-03 19:00:00|10533|10531.5|10533|10531.5|10533|10531.5|10532|10530.5|471
1714763100000|2024-05-03 19:05:00|||||||||1
1714763400000|2024-05-03 19:10:00|10532.5|10531|10532.5|10531|10532.5|10531|10532|10530.5|333
1714763700000|2024-05-03 19:15:00|10533|10531.5|10533.5|10532|10534|10532.5|10533|10531.5|967
1714764000000|2024-05-03 19:20:00|10533|10531.5|10533|10531.5|10533|10531.5|10532.5|10531|369
1714764300000|2024-05-03 19:25:00|10532.5|10531|10533|10531.5|10533.5|10531.5|10532.5|10531|297
1714764600000|2024-05-03 19:30:00|10533.5|10532|10533|10531.5|10533.5|10532|10533|10531.5|42
1714764900000|2024-05-03 19:35:00|10532.5|10531|10533|10531.5|10533|10531.5|10532.5|10531|384
1714765200000|2024-05-03 19:40:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|226
1714765500000|2024-05-03 19:45:00|10533|10531.5|10532.5|10531|10533|10531.5|10532.5|10531|88
1714765800000|2024-05-03 19:50:00|10532|10530.5|10532|10530.5|10532.5|10531|10532|10530.5|312
1714766100000|2024-05-03 19:55:00|10532.5|10531|10532.5|10530.5|10533|10531.5|10532|10530.5|1135
1714954500000|2024-05-06 00:15:00|10531|10529|10530|10528.5|10531|10529|10530|10528.5|77
1714954800000|2024-05-06 00:20:00|||||||||15
1714955100000|2024-05-06 00:25:00|||||||||23
1714955400000|2024-05-06 00:30:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|98
1714955700000|2024-05-06 00:35:00|||||||||11
1714956000000|2024-05-06 00:40:00|10530||10529.5||10530||10529.5||49
1714956300000|2024-05-06 00:45:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|43
1714956600000|2024-05-06 00:50:00|10531||10530.5||10531||10530.5||52
1714957200000|2024-05-06 01:00:00|||||||||6
1714958400000|2024-05-06 01:20:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|179
1714958700000|2024-05-06 01:25:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|9
1714959000000|2024-05-06 01:30:00|10530|10528.5|10530|10528.5|10530.5|10529|10530|10528.5|41
1714959300000|2024-05-06 01:35:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|0
1714959600000|2024-05-06 01:40:00|10530.5||10530||10530.5||10530||0
1714959900000|2024-05-06 01:45:00|||||||||1
1714960800000|2024-05-06 02:00:00|||||||||1
1714961700000|2024-05-06 02:15:00|||||||||2
1714962000000|2024-05-06 02:20:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|28
1714962300000|2024-05-06 02:25:00|10530.5|10529|10530.5|10529|10530.5|10529|10530|10528.5|82
1714962600000|2024-05-06 02:30:00|||||||||3
1714964400000|2024-05-06 03:00:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|90
1714965000000|2024-05-06 03:10:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|406
1714965300000|2024-05-06 03:15:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|20
1714965900000|2024-05-06 03:25:00|||||||||1
1714966200000|2024-05-06 03:30:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|7
1714966500000|2024-05-06 03:35:00|10530.5|10529|10530.5|10529|10531|10529|10530.5|10529|18
1714966800000|2024-05-06 03:40:00|10531|10529.5|10530.5|10529|10531|10529.5|10530.5|10529|17
1714967100000|2024-05-06 03:45:00|||||||||8
1714967400000|2024-05-06 03:50:00|||||||||15
1714967700000|2024-05-06 03:55:00|||||||||8
1714968000000|2024-05-06 04:00:00|||||||||7
1714968300000|2024-05-06 04:05:00|||||||||6
1714968600000|2024-05-06 04:10:00|||||||||9
1714968900000|2024-05-06 04:15:00|||||||||7
1714969200000|2024-05-06 04:20:00|||||||||5
1714969500000|2024-05-06 04:25:00|||||||||8
1714969800000|2024-05-06 04:30:00|||||||||8
1714970100000|2024-05-06 04:35:00|||||||||6
1714970400000|2024-05-06 04:40:00|||||||||106
1714970700000|2024-05-06 04:45:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|573
1714971000000|2024-05-06 04:50:00|||||||||8
1714971300000|2024-05-06 04:55:00|||||||||10
1714971600000|2024-05-06 05:00:00|||||||||8
1714971900000|2024-05-06 05:05:00|||||||||8
1714972200000|2024-05-06 05:10:00|||||||||250
1714972500000|2024-05-06 05:15:00|||||||||7
1714972800000|2024-05-06 05:20:00|||||||||10
1714973100000|2024-05-06 05:25:00|||||||||9
1714973400000|2024-05-06 05:30:00|||||||||2
1714973700000|2024-05-06 05:35:00|||||||||7
1714974000000|2024-05-06 05:40:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|69
1714974300000|2024-05-06 05:45:00|10532.5|10531|10532.5|10531|10532.5|10531|10532|10530.5|269
1714974600000|2024-05-06 05:50:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|58
1714974900000|2024-05-06 05:55:00|||||||||371
1714975200000|2024-05-06 06:00:00|10532.5|10531|10532.5|10531|10532.5|10531|10532|10530.5|1678
1714975500000|2024-05-06 06:05:00|10533|10531.5|10533|10531.5|10533|10531.5|10532.5|10531|2165
1714975800000|2024-05-06 06:10:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|1387
1714976100000|2024-05-06 06:15:00|10534|10532.5|10533|10531.5|10534|10532.5|10533|10531.5|1393
1714976400000|2024-05-06 06:20:00|10533.5|10532|10534|10532.5|10534|10532.5|10533.5|10532|1748
1714976700000|2024-05-06 06:25:00|10534.5|10533|10534.5|10533|10534.5|10533|10534|10532.5|970
1714977000000|2024-05-06 06:30:00|10535|10533.5|10535.5|10534|10536|10534.5|10535|10533.5|4628
1714977300000|2024-05-06 06:35:00|10536|10534.5|10536.5|10535|10536.5|10535|10535.5|10534|2090
1714977600000|2024-05-06 06:40:00|10536|10534.5|10536|10534.5|10536|10534.5|10536|10534.5|1314
1714977900000|2024-05-06 06:45:00|10536.5|10535|10536.5|10535|10537|10535.5|10536.5|10535|1258
1714978200000|2024-05-06 06:50:00|10537|10535.5|10537|10535.5|10537|10535.5|10536.5|10535|1833
1714978500000|2024-05-06 06:55:00|10537.5|10536|10537|10535.5|10537.5|10536|10537|10535.5|781
1714978800000|2024-05-06 07:00:00|||||||||1053
1714979100000|2024-05-06 07:05:00|10537.5|10536|10537|10535.5|10537.5|10536|10536.5|10535|3198
1714979400000|2024-05-06 07:10:00|10537.5|10536|10537|10535.5|10537.5|10536|10537|10535.5|4033
1714979700000|2024-05-06 07:15:00|||||||||1346
1714980000000|2024-05-06 07:20:00|10537.5|10536|10537.5|10536|10538|10536.5|10537.5|10536|5152
1714980300000|2024-05-06 07:25:00|10538|10536.5|10537.5|10536|10538|10536.5|10537.5|10536|1110
1714980600000|2024-05-06 07:30:00|10538|10536.5|10538.5|10537|10538.5|10537|10538|10536.5|1661
1714980900000|2024-05-06 07:35:00|10538|10536.5|10538.5|10537|10538.5|10537|10538|10536.5|3021
1714981200000|2024-05-06 07:40:00|10538|10536.5|10538.5|10537|10539|10537.5|10538|10536.5|2105
1714981500000|2024-05-06 07:45:00|10538|10536.5|10538.5|10537|10538.5|10537|10538|10536.5|1060
1714981800000|2024-05-06 07:50:00|10538|10536.5|10538|10536.5|10538|10536.5|10537|10535.5|6271
1714982100000|2024-05-06 07:55:00|10537.5|10536|10538|10536.5|10538|10536.5|10537.5|10536|3267
1714982400000|2024-05-06 08:00:00|10538.5|10537|10538|10536.5|10538.5|10537|10537.5|10536|2381
1714982700000|2024-05-06 08:05:00|10537.5|10536|10537|10535.5|10537.5|10536|10537|10535.5|831
1714983000000|2024-05-06 08:10:00|||||||||928
1714983300000|2024-05-06 08:15:00|10536.5|10535|10536.5|10535|10536.5|10535|10536.5|10535|819
1714983600000|2024-05-06 08:20:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|2571
1714983900000|2024-05-06 08:25:00|10537|10535.5|10537|10535.5|10537|10535.5|10536.5|10535|3582
1714984200000|2024-05-06 08:30:00|10537.5|10536|10537.5|10536|10538|10536.5|10537.5|10536|6996
1714984500000|2024-05-06 08:35:00|||||||||5759
1714984800000|2024-05-06 08:40:00|10538|10535.5|10537.5|10536|10538|10536|10537|10535.5|1644
1714985100000|2024-05-06 08:45:00|10538|10536.5|10537.5|10536|10538|10536.5|10537.5|10536|999
1714985400000|2024-05-06 08:50:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|704
1714985700000|2024-05-06 08:55:00|10537.5|10536|10538.5|10537|10538.5|10537|10537.5|10536|3125
1714986000000|2024-05-06 09:00:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|723
1714986300000|2024-05-06 09:05:00||10536||10536.5||10536.5||10536|1714
1714986600000|2024-05-06 09:10:00|10537.5|10536|10537.5|10536|10537.5|10536|10537.5|10536|1407
1714986900000|2024-05-06 09:15:00|||||||||811
1714987200000|2024-05-06 09:20:00|10537|10535.5|10537.5|10536|10537.5|10536|10537|10535.5|2868
1714987500000|2024-05-06 09:25:00|10537|10535.5|10537.5|10536|10537.5|10536|10537|10535.5|2092
1714987800000|2024-05-06 09:30:00|10537|10535.5|10537|10535.5|10537.5|10536|10537|10535.5|1419
1714988100000|2024-05-06 09:35:00|||||||||16
1714988400000|2024-05-06 09:40:00|10537.5|10536|10537|10535.5|10537.5|10536|10537|10535.5|517
1714988700000|2024-05-06 09:45:00|||||||||249
1714989000000|2024-05-06 09:50:00|||||||||438
1714989300000|2024-05-06 09:55:00|10537.5|10536|10538|10536.5|10538|10536.5|10537.5|10536|2772
1714989600000|2024-05-06 10:00:00|10537.5|10536|10538|10536.5|10538|10536.5|10537.5|10536|827
1714989900000|2024-05-06 10:05:00||10536||10536.5||10536.5||10536|964
1714990200000|2024-05-06 10:10:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|1484
1714990500000|2024-05-06 10:15:00|10538|10536.5|10537.5|10536|10538|10536.5|10537.5|10536|3487
1714990800000|2024-05-06 10:20:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|1264
1714991100000|2024-05-06 10:25:00|10537.5|10536|10538|10536.5|10538|10536.5|10537.5|10536|759
1714991400000|2024-05-06 10:30:00|10538.5|10537|10538|10536.5|10538.5|10537|10538|10536.5|1090
1714991700000|2024-05-06 10:35:00|10538.5|10537|10538|10536.5|10538.5|10537|10538|10536.5|813
1714992000000|2024-05-06 10:40:00|10537.5|10536|10537.5|10536|10537.5|10536|10537.5|10536|971
1714992300000|2024-05-06 10:45:00|||||||||675
1714992600000|2024-05-06 10:50:00|10537|10535.5|10537|10535.5|10537.5|10536|10537|10535.5|1622
1714992900000|2024-05-06 10:55:00|10537.5|10536|10537.5|10536|10537.5|10536|10537|10535.5|2010
1714993200000|2024-05-06 11:00:00|||||||||669
1714993500000|2024-05-06 11:05:00|10538|10536.5|10537.5|10536|10538|10536.5|10537.5|10536|954
1714993800000|2024-05-06 11:10:00|10537|10535.5|10537|10535.5|10537|10535.5|10537|10535.5|1428
1714994100000|2024-05-06 11:15:00|10537.5|10536|10537|10535.5|10537.5|10536|10537|10535.5|1676
1714994400000|2024-05-06 11:20:00|10536.5|10535|10536.5|10535|10536.5|10535|10536.5|10535|1392
1714994700000|2024-05-06 11:25:00|10536|10534.5|10536|10534.5|10536|10534.5|10536|10534.5|1248
1714995000000|2024-05-06 11:30:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|6826
1714995300000|2024-05-06 11:35:00|||||||||708
1714995600000|2024-05-06 11:40:00|10535.5|10534|10535.5|10534|10536|10534.5|10535.5|10534|1929
1714995900000|2024-05-06 11:45:00|10536||10535.5||10536||10535.5||449
1714996200000|2024-05-06 11:50:00|10536|10534.5|10535.5|10534|10536|10534.5|10535.5|10534|1602
1714996500000|2024-05-06 11:55:00|10535|10533.5|10535.5|10534|10535.5|10534|10535|10533.5|383
1714996800000|2024-05-06 12:00:00|10536|10534.5|10535.5|10534|10536|10534.5|10535|10533.5|3083
1714997100000|2024-05-06 12:05:00|10536|10534.5|10535.5|10534|10536|10534.5|10535.5|10534|1121
1714997400000|2024-05-06 12:10:00|10536|10534.5|10535.5|10534|10536|10534.5|10535.5|10534|584
1714997700000|2024-05-06 12:15:00|10536|10534.5|10535.5|10534|10536|10534.5|10535.5|10534|802
1714998000000|2024-05-06 12:20:00|10536|10534.5|10536|10534.5|10536|10534.5|10535.5|10534|2324
1714998300000|2024-05-06 12:25:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|1725
1714998600000|2024-05-06 12:30:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|6659
1714998900000|2024-05-06 12:35:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|2298
1714999200000|2024-05-06 12:40:00|10535.5|10534|10535.5|10534|10535.5|10534|10535.5|10534|594
1714999500000|2024-05-06 12:45:00|10536|10534.5|10536|10534.5|10536|10534.5|10535.5|10534|754
1714999800000|2024-05-06 12:50:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|640
1715000100000|2024-05-06 12:55:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|1208
1715000400000|2024-05-06 13:00:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|834
1715000700000|2024-05-06 13:05:00|10535.5|10534|10535.5|10534|10536|10534.5|10535.5|10534|3823
1715001000000|2024-05-06 13:10:00|10536|10534.5|10535.5|10534|10536|10534.5|10535.5|10534|687
1715001300000|2024-05-06 13:15:00|10535|10533.5|10535|10533.5|10535|10533.5|10535|10533.5|744
1715001600000|2024-05-06 13:20:00|10535.5|10534|10535|10533.5|10535.5|10534|10535|10533.5|1765
1715001900000|2024-05-06 13:25:00|10534.5|10533|10533.5|10532|10534.5|10533|10533.5|10532|12576
1715002200000|2024-05-06 13:30:00|10533|10531.5|10533.5|10532|10534|10532.5|10533|10531.5|3387
1715002500000|2024-05-06 13:35:00|||||||||477
1715002800000|2024-05-06 13:40:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|940
1715003100000|2024-05-06 13:45:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|494
1715003400000|2024-05-06 13:50:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|691
1715003700000|2024-05-06 13:55:00|||||||||1834
1715004000000|2024-05-06 14:00:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|1107
1715004300000|2024-05-06 14:05:00|||||||||322
1715004600000|2024-05-06 14:10:00|||||||||521
1715004900000|2024-05-06 14:15:00|||||||||329
1715005200000|2024-05-06 14:20:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|1036
1715005500000|2024-05-06 14:25:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|991
1715005800000|2024-05-06 14:30:00|10534|10532.5|10534|10532.5|10534|10532.5|10533.5|10532|573
1715006100000|2024-05-06 14:35:00|10534.5|10533|10534.5|10533|10534.5|10533|10534.5|10533|994
1715006400000|2024-05-06 14:40:00|10534|10532.5|10534|10532.5|10534|10532.5|10534|10532.5|1843
1715006700000|2024-05-06 14:45:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|862
1715007000000|2024-05-06 14:50:00|||||||||122
1715007300000|2024-05-06 14:55:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|3649
1715007600000|2024-05-06 15:00:00|||||||||173
1715007900000|2024-05-06 15:05:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|2318
1715008200000|2024-05-06 15:10:00|10533.5|10532|10533|10531.5|10533.5|10532|10533|10531.5|989
1715008500000|2024-05-06 15:15:00|10532.5|10531|10532.5|10531|10533|10531.5|10532.5|10531|996
1715008800000|2024-05-06 15:20:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|508
1715009100000|2024-05-06 15:25:00|10533|10531.5|10532.5|10531|10533|10531.5|10532.5|10531|478
1715009400000|2024-05-06 15:30:00|10533|10531.5|10533|10531.5|10533|10531.5|10532.5|10531|218
1715009700000|2024-05-06 15:35:00|10533.5|10532|10533|10531.5|10533.5|10532|10533|10531.5|873
1715010000000|2024-05-06 15:40:00|||||||||151
1715010300000|2024-05-06 15:45:00|||||||||482
1715010600000|2024-05-06 15:50:00|10533.5|10532|10533|10531.5|10533.5|10532|10533|10531.5|866
1715010900000|2024-05-06 15:55:00|||||||||135
1715011200000|2024-05-06 16:00:00|10533.5|10532|10533.5|10532|10533.5|10532|10533|10531.5|449
1715011500000|2024-05-06 16:05:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|444
1715011800000|2024-05-06 16:10:00|||||||||247
1715012100000|2024-05-06 16:15:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|421
1715012400000|2024-05-06 16:20:00|||||||||101
1715012700000|2024-05-06 16:25:00|||||||||535
1715013000000|2024-05-06 16:30:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|436
1715013300000|2024-05-06 16:35:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|152
1715013600000|2024-05-06 16:40:00|||||||||99
1715013900000|2024-05-06 16:45:00|||||||||175
1715014200000|2024-05-06 16:50:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|159
1715014500000|2024-05-06 16:55:00|10534|10532.5|10534|10532|10534|10532.5|10533.5|10532|500
1715014800000|2024-05-06 17:00:00|10534.5|10532.5|10535|10533.5|10535|10533.5|10534.5|10532.5|584
1715015100000|2024-05-06 17:05:00|10535.5|10534|10535.5|10534|10535.5|10534|10535.5|10534|138
1715015400000|2024-05-06 17:10:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|976
1715015700000|2024-05-06 17:15:00|10535||10534.5||10535||10534.5||5
1715016000000|2024-05-06 17:20:00|||||||||1
1715016300000|2024-05-06 17:25:00|10534|10532.5|10534.5|10532.5|10534.5|10532.5|10534|10532.5|265
1715016600000|2024-05-06 17:30:00|10534|10533|10534.5|10533|10534.5|10533|10534|10533|17
1715016900000|2024-05-06 17:35:00|||||||||2
1715017200000|2024-05-06 17:40:00|||||||||9
1715017500000|2024-05-06 17:45:00|||||||||2
1715018100000|2024-05-06 17:55:00|||||||||37
1715018400000|2024-05-06 18:00:00|10535|10533.5|10535|10533.5|10535|10533.5|10535|10533.5|150
1715018700000|2024-05-06 18:05:00|||||||||42
1715019000000|2024-05-06 18:10:00|10534.5|10533|10534.5|10533|10534.5|10533|10534.5|10533|174
1715019300000|2024-05-06 18:15:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|122
1715019600000|2024-05-06 18:20:00|||||||||3
1715019900000|2024-05-06 18:25:00|10534|10532.5|10534|10532.5|10534.5|10533|10534|10532.5|99
1715020200000|2024-05-06 18:30:00|||||||||47
1715020500000|2024-05-06 18:35:00|||||||||3
1715020800000|2024-05-06 18:40:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|65
1715021400000|2024-05-06 18:50:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|278
1715021700000|2024-05-06 18:55:00|||||||||40
1715022000000|2024-05-06 19:00:00|10534|10532.5|10534|10532.5|10534|10532.5|10533.5|10532|47
1715022300000|2024-05-06 19:05:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|15
1715022600000|2024-05-06 19:10:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|67
1715022900000|2024-05-06 19:15:00|10533.5|10532|10533|10531.5|10533.5|10532|10533|10531.5|195
1715023200000|2024-05-06 19:20:00|10533.5|10532|10534|10532.5|10534|10532.5|10533|10531.5|150
1715023500000|2024-05-06 19:25:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|32
1715023800000|2024-05-06 19:30:00|10534|10532.5|10534|10532.5|10534|10532.5|10534|10532|124
1715024100000|2024-05-06 19:35:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|33
1715024400000|2024-05-06 19:40:00|||||||||2
1715024700000|2024-05-06 19:45:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|80
1715025000000|2024-05-06 19:50:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|283
1715025300000|2024-05-06 19:55:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|1254
1715040900000|2024-05-07 00:15:00|10532.5|10531|10533.5|10532|10533.5|10532|10532|10530.5|874
1715041200000|2024-05-07 00:20:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|900
1715041800000|2024-05-07 00:30:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|30
1715042100000|2024-05-07 00:35:00|||||||||2
1715042400000|2024-05-07 00:40:00|||||||||1
1715042700000|2024-05-07 00:45:00|10534|10532.5|10534|10532.5|10534|10532.5|10533.5|10532|20
1715043000000|2024-05-07 00:50:00|10533.5|10532|10533.5|10532|10534|10532.5|10533.5|10532|38
1715043900000|2024-05-07 01:05:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|16
1715044200000|2024-05-07 01:10:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|295
1715044500000|2024-05-07 01:15:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|0
1715044800000|2024-05-07 01:20:00|||||||||4
1715045100000|2024-05-07 01:25:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|20
1715045400000|2024-05-07 01:30:00|10533|10531.5|10533|10531.5|10533.5|10532|10533|10531.5|19
1715045700000|2024-05-07 01:35:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|15
1715046000000|2024-05-07 01:40:00|10533|10531.5|10533|10531.5|10533.5|10532|10533|10531.5|16
1715046300000|2024-05-07 01:45:00|10533.5|10532|10533.5|10532|10533.5|10532|10533|10531.5|12
1715046600000|2024-05-07 01:50:00|10533|10531.5|10533.5|10531.5|10533.5|10532|10533|10531.5|45
1715046900000|2024-05-07 01:55:00|10533|10532|10533.5|10531.5|10533.5|10532|10533|10531.5|0
1715047200000|2024-05-07 02:00:00||10532||10532||10532||10532|15
1715048100000|2024-05-07 02:15:00||10531.5||10532||10532||10531.5|13
1715049000000|2024-05-07 02:30:00|||||||||1
1715049300000|2024-05-07 02:35:00|10533|10531.5|10533|10531.5|10533.5|10531.5|10533|10531.5|27
1715049600000|2024-05-07 02:40:00|10533.5|10532|10533.5|10532|10533.5|10532|10533|10531.5|10
1715050200000|2024-05-07 02:50:00|||||||||6
1715051100000|2024-05-07 03:05:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|34
1715051400000|2024-05-07 03:10:00|10533.5|10532|10533.5|10532|10533.5|10532|10533|10531.5|50
1715052300000|2024-05-07 03:25:00|||||||||9
1715052600000|2024-05-07 03:30:00|10534|10532.5|10534|10532|10534|10532.5|10534|10532|4
1715052900000|2024-05-07 03:35:00|10533.5||10533.5||10534||10533.5||1
1715053200000|2024-05-07 03:40:00|||||||||13
1715054100000|2024-05-07 03:55:00|||||||||17
1715054400000|2024-05-07 04:00:00|10534||10533.5||10534||10533.5||2
1715054700000|2024-05-07 04:05:00|10534|10532.5|10534|10532.5|10534|10532.5|10534|10532.5|45
1715055000000|2024-05-07 04:10:00|10533.5|10532|10533.5|10532|10534|10532|10533.5|10532|37
1715055600000|2024-05-07 04:20:00|10534|10532.5|10534|10532.5|10534|10532.5|10534|10532.5|4
1715055900000|2024-05-07 04:25:00|10533.5|10532|10533.5|10532|10534|10532.5|10533.5|10532|55
1715056200000|2024-05-07 04:30:00|10534|10532.5|10534.5|10533|10535|10533|10533.5|10532.5|251
1715056500000|2024-05-07 04:35:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|23
1715056800000|2024-05-07 04:40:00|10535|10533.5|10535|10533.5|10535|10533.5|10534.5|10533|4
1715057100000|2024-05-07 04:45:00|10535.5||10535||10535.5||10535||9
1715057400000|2024-05-07 04:50:00|||||||||6
1715057700000|2024-05-07 04:55:00|||||||||9
1715058600000|2024-05-07 05:10:00|||||||||518
1715058900000|2024-05-07 05:15:00|10535.5|10534|10535.5|10534|10535.5|10534|10535|10533.5|14
1715059200000|2024-05-07 05:20:00|||||||||1
1715059500000|2024-05-07 05:25:00||10533.5||10534||10534||10533.5|49
1715059800000|2024-05-07 05:30:00|10535|10533.5|10535.5|10534|10535.5|10534|10535|10533.5|102
1715060400000|2024-05-07 05:40:00|10535|10533.5|10535.5|10533.5|10535.5|10534|10535|10533.5|83
1715060700000|2024-05-07 05:45:00|10535|10534|10535.5|10533.5|10535.5|10534|10535|10533.5|7
1715061000000|2024-05-07 05:50:00||10534||10534||10534||10533.5|61
1715061300000|2024-05-07 05:55:00||10533.5||10534||10534||10533.5|471
1715061600000|2024-05-07 06:00:00|10535|10533.5|10535.5|10534|10535.5|10534|10535|10533.5|1677
1715061900000|2024-05-07 06:05:00|10536|10534.5|10535.5|10534|10536|10534.5|10535|10533.5|462
1715062200000|2024-05-07 06:10:00|10535|10533.5|10535.5|10534|10535.5|10534|10535|10533.5|504
1715062500000|2024-05-07 06:15:00|10536|10534.5|10536|10534.5|10536|10534.5|10535.5|10534|697
1715062800000|2024-05-07 06:20:00|10535.5|10534|10535|10533.5|10536|10534|10535|10533.5|576
1715063100000|2024-05-07 06:25:00|10535.5|10534|10535.5|10534|10536|10534.5|10535|10533.5|466
1715063400000|2024-05-07 06:30:00|10536|10534.5|10536|10534.5|10536|10534.5|10535.5|10534.5|1445
1715063700000|2024-05-07 06:35:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|524
1715064000000|2024-05-07 06:40:00|10535.5|10534|10535|10533.5|10535.5|10534|10535|10533.5|2101
1715064300000|2024-05-07 06:45:00|10535.5|10534|10535|10533.5|10535.5|10534|10535|10533.5|596
1715064600000|2024-05-07 06:50:00|10534.5|10533|10534.5|10533|10534.5|10533|10534.5|10533|1044
1715064900000|2024-05-07 06:55:00|10534|10532.5|10534|10532.5|10534.5|10533|10534|10532.5|1981
1715065200000|2024-05-07 07:00:00|10533.5|10532|10533|10531.5|10533.5|10532|10533|10531.5|3258
1715065500000|2024-05-07 07:05:00|10533.5|10532|10532.5|10531|10533.5|10532|10532.5|10531|1791
1715065800000|2024-05-07 07:10:00|10533|10531.5|10533|10531.5|10533|10531.5|10532.5|10530.5|1156
1715066100000|2024-05-07 07:15:00|10532.5|10531|10533|10531.5|10533|10531.5|10532.5|10531|2732
1715066400000|2024-05-07 07:20:00|10533.5|10532|10534|10532.5|10534|10532.5|10533|10531.5|2629
1715066700000|2024-05-07 07:25:00|10534.5|10533|10534.5|10533|10534.5|10533|10534|10532.5|4307
1715067000000|2024-05-07 07:30:00|10535|10533.5|10535|10533.5|10535|10533.5|10534.5|10533|3874
1715067300000|2024-05-07 07:35:00|10535.5|10534|10535|10533.5|10535.5|10534|10535|10533.5|1277
1715067600000|2024-05-07 07:40:00|10535.5|10534|10535.5|10534|10535.5|10534|10535|10533.5|3206
1715067900000|2024-05-07 07:45:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|1582
1715068200000|2024-05-07 07:50:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|2603
1715068500000|2024-05-07 07:55:00|10535|10533.5|10535|10533.5|10535|10533.5|10535|10533.5|1095
1715068800000|2024-05-07 08:00:00|10535.5|10534|10535|10533.5|10535.5|10534|10535|10533.5|2038
1715069100000|2024-05-07 08:05:00|10535.5|10534|10534.5|10533|10535.5|10534|10534.5|10533|1126
1715069400000|2024-05-07 08:10:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|708
1715069700000|2024-05-07 08:15:00|10535|10533.5|10535|10533.5|10535|10533.5|10535|10533.5|1491
1715070000000|2024-05-07 08:20:00|10535.5|10534|10535|10533.5|10535.5|10534|10535|10533.5|1392
1715070300000|2024-05-07 08:25:00|10535.5|10534|10535.5|10534|10536|10534.5|10535.5|10534|1524
1715070600000|2024-05-07 08:30:00|10535|10533.5|10534.5|10533|10535.5|10534|10534.5|10533|2260
1715070900000|2024-05-07 08:35:00|10535|10533.5|10535|10533.5|10535.5|10533.5|10534.5|10533|1611
1715071200000|2024-05-07 08:40:00|10534.5|10533|10535.5|10534|10535.5|10534|10534.5|10533|4248
1715071500000|2024-05-07 08:45:00|10536|10534.5|10535|10533.5|10536|10534.5|10535|10533.5|2112
1715071800000|2024-05-07 08:50:00|10535.5|10534|10535|10533.5|10535.5|10534|10535|10533.5|863
1715072100000|2024-05-07 08:55:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|2589
1715072400000|2024-05-07 09:00:00|10535.5|10534|10535.5|10534|10536|10534.5|10535|10533.5|3126
1715072700000|2024-05-07 09:05:00|10536|10534.5|10535.5|10534|10536|10534.5|10535.5|10534|9580
1715073000000|2024-05-07 09:10:00|10536|10534.5|10536|10534.5|10536|10534.5|10536|10534.5|3530
1715073300000|2024-05-07 09:15:00|10536.5|10535|10536.5|10535|10537|10535.5|10536.5|10535|5467
1715073600000|2024-05-07 09:20:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|2217
1715073900000|2024-05-07 09:25:00|10537|10535.5|10536.5|10535|10537|10535.5|10536.5|10535|2676
1715074200000|2024-05-07 09:30:00|10536|10534.5|10536|10534.5|10536|10534.5|10536|10534.5|1137
1715074500000|2024-05-07 09:35:00|||||||||223
1715074800000|2024-05-07 09:40:00|10535.5|10534|10535|10533.5|10536|10534.5|10535|10533.5|3436
1715075100000|2024-05-07 09:45:00|10535.5|10533|10534.5|10533|10535.5|10533.5|10534.5|10533|7310
1715075400000|2024-05-07 09:50:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|3352
1715075700000|2024-05-07 09:55:00|10534|10532.5|10534|10532.5|10534.5|10533|10534|10532.5|2084
1715076000000|2024-05-07 10:00:00|10534.5|10533|10534.5|10533|10534.5|10533|10534.5|10533|1083
1715076300000|2024-05-07 10:05:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|466
1715076600000|2024-05-07 10:10:00|||||||||132
1715076900000|2024-05-07 10:15:00|10534|10532.5|10534|10532.5|10534|10532.5|10534|10532.5|369
1715077200000|2024-05-07 10:20:00|10534.5|10533|10534.5|10533|10534.5|10533|10534.5|10533|241
1715077500000|2024-05-07 10:25:00|10534|10532.5|10534|10532.5|10534.5|10533|10534|10532.5|625
1715077800000|2024-05-07 10:30:00|10534.5|10533|10534.5|10533|10534.5|10533|10534.5|10533|222
1715078100000|2024-05-07 10:35:00|10534|10532.5|10534|10532.5|10534.5|10533|10534|10532.5|1764
1715078400000|2024-05-07 10:40:00|10534.5|10533|10534.5|10533|10534.5|10533|10534.5|10533|393
1715078700000|2024-05-07 10:45:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|908
1715079000000|2024-05-07 10:50:00|||||||||179
1715079300000|2024-05-07 10:55:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|1537
1715079600000|2024-05-07 11:00:00|10535|10533.5|10535|10533.5|10535|10533.5|10535|10533.5|303
1715079900000|2024-05-07 11:05:00|10535.5|10534|10535|10533.5|10535.5|10534|10535|10533.5|715
1715080200000|2024-05-07 11:10:00|||||||||87
1715080500000|2024-05-07 11:15:00|10535.5|10534|10535.5|10534|10535.5|10534|10535|10533.5|1065
1715080800000|2024-05-07 11:20:00|10536|10534.5|10536|10534.5|10536|10534.5|10535.5|10534|5847
1715081100000|2024-05-07 11:25:00|10535.5|10534|10535|10533.5|10535.5|10534.5|10535|10533.5|1396
1715081400000|2024-05-07 11:30:00|||||||||817
1715081700000|2024-05-07 11:35:00|10534.5|10533|10534.5|10533|10535|10533.5|10534.5|10533|2790
1715082000000|2024-05-07 11:40:00|10534|10532.5|10534|10532.5|10534|10532.5|10534|10532.5|704
1715082300000|2024-05-07 11:45:00|||||||||294
1715082600000|2024-05-07 11:50:00|10533.5|10532|10533.5|10532|10534|10532.5|10533.5|10532|1710
1715082900000|2024-05-07 11:55:00|||||||||551
1715083200000|2024-05-07 12:00:00|10534|10531.5|10532.5|10531|10534|10531.5|10532.5|10531|3845
1715083500000|2024-05-07 12:05:00|10533|10531.5|10532.5|10531|10533|10531.5|10532.5|10531|3178
1715083800000|2024-05-07 12:10:00|10533|10531.5|10531.5|10530|10533|10531.5|10531.5|10530|4416
1715084100000|2024-05-07 12:15:00|10532|10530.5|10532|10530.5|10532.5|10531|10531.5|10530|6521
1715084400000|2024-05-07 12:20:00|10532.5|10531|10532|10530.5|10532.5|10531|10532|10530.5|3019
1715084700000|2024-05-07 12:25:00|10532.5|10531|10533|10531.5|10533|10531.5|10532|10530.5|3742
1715085000000|2024-05-07 12:30:00|10532.5|10531|10532|10530.5|10532.5|10531|10532|10530.5|5312
1715085300000|2024-05-07 12:35:00|||||||||2600
1715085600000|2024-05-07 12:40:00|10532.5|10531|10533|10531.5|10533|10531.5|10532.5|10531|3031
1715085900000|2024-05-07 12:45:00|10532.5|10531|10533|10531.5|10533|10531.5|10532.5|10531|2949
1715086200000|2024-05-07 12:50:00|10532.5|10531|10532|10530.5|10533|10531.5|10532|10530.5|1515
1715086500000|2024-05-07 12:55:00|10532.5|10531|10533|10531.5|10533.5|10532|10532|10530.5|4160
1715086800000|2024-05-07 13:00:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|1635
1715087100000|2024-05-07 13:05:00|10534|10532.5|10534|10532.5|10534|10532.5|10533.5|10532|1315
1715087400000|2024-05-07 13:10:00|10534.5|10533|10534|10532.5|10535|10533.5|10534|10532.5|3905
1715087700000|2024-05-07 13:15:00|10534.5|10533|10534|10532.5|10534.5|10533|10534|10532.5|3540
1715088000000|2024-05-07 13:20:00|10533.5|10532|10533.5|10532|10534|10532.5|10533.5|10532|1686
1715088300000|2024-05-07 13:25:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|3421
1715088600000|2024-05-07 13:30:00|10534|10532.5|10534|10532.5|10534|10532.5|10534|10532.5|1610
1715088900000|2024-05-07 13:35:00|10533.5|10532|10533.5|10532|10534|10532.5|10533|10531.5|2418
1715089200000|2024-05-07 13:40:00|10533|10531.5|10533|10531.5|10533.5|10532|10533|10531.5|4659
1715089500000|2024-05-07 13:45:00|10533.5|10532|10533|10531.5|10533.5|10532|10533|10531.5|1929
1715089800000|2024-05-07 13:50:00|10533.5|10532|10533|10531.5|10533.5|10532|10533|10531.5|852
1715090100000|2024-05-07 13:55:00|10533.5|10532|10534|10532.5|10534|10532.5|10533|10531.5|5950
1715090400000|2024-05-07 14:00:00|10533.5|10532|10533.5|10532|10534|10532.5|10533.5|10532|730
1715090700000|2024-05-07 14:05:00|10534|10532.5|10534|10532.5|10534.5|10533|10533.5|10532|3407
1715091000000|2024-05-07 14:10:00|||||||||944
1715091300000|2024-05-07 14:15:00|||||||||495
1715091600000|2024-05-07 14:20:00|10534.5|10533|10534|10532.5|10534.5|10533|10534|10532.5|2672
1715091900000|2024-05-07 14:25:00|||||||||1825
1715092200000|2024-05-07 14:30:00|||||||||944
1715092500000|2024-05-07 14:35:00|10534.5|10533|10534.5|10533|10534.5|10533|10534.5|10533|2710
1715092800000|2024-05-07 14:40:00|||||||||2471
1715093100000|2024-05-07 14:45:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|1653
1715093400000|2024-05-07 14:50:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|3125
1715093700000|2024-05-07 14:55:00|||||||||1545
1715094000000|2024-05-07 15:00:00|10535|10533.5|10534|10532.5|10535|10533.5|10534|10532.5|1390
1715094300000|2024-05-07 15:05:00|||||||||1682
1715094600000|2024-05-07 15:10:00|10534.5|10533|10534.5|10533|10534.5|10533|10534.5|10533|2463
1715094900000|2024-05-07 15:15:00|||||||||1094
1715095200000|2024-05-07 15:20:00|||||||||696
1715095500000|2024-05-07 15:25:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|1041
1715095800000|2024-05-07 15:30:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|1947
1715096100000|2024-05-07 15:35:00|||||||||1839
1715096400000|2024-05-07 15:40:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|2289
1715096700000|2024-05-07 15:45:00|10535|10533.5|10535|10533.5|10535|10533.5|10534.5|10533|1175
1715097000000|2024-05-07 15:50:00|||||||||3130
1715097300000|2024-05-07 15:55:00|||||||||137
1715097600000|2024-05-07 16:00:00|10534.5|10533|10534.5|10533|10534.5|10533|10534.5|10533|361
1715097900000|2024-05-07 16:05:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|490
1715098200000|2024-05-07 16:10:00|||||||||281
1715098500000|2024-05-07 16:15:00|||||||||228
1715098800000|2024-05-07 16:20:00|||||||||53
1715099100000|2024-05-07 16:25:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|1480
1715099400000|2024-05-07 16:30:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|663
1715099700000|2024-05-07 16:35:00|||||||||7
1715100000000|2024-05-07 16:40:00|||||||||66
1715100300000|2024-05-07 16:45:00|||||||||126
1715100600000|2024-05-07 16:50:00|||||||||621
1715100900000|2024-05-07 16:55:00|||||||||278
1715101200000|2024-05-07 17:00:00|||||||||321
1715101500000|2024-05-07 17:05:00|10534|10532.5|10534|10532.5|10534|10532.5|10534|10532.5|109
1715101800000|2024-05-07 17:10:00|10534.5|10533|10534|10532.5|10534.5|10533|10534|10532.5|770
1715102100000|2024-05-07 17:15:00|||||||||1279
1715102400000|2024-05-07 17:20:00|||||||||2503
1715102700000|2024-05-07 17:25:00|||||||||354
1715103000000|2024-05-07 17:30:00|||||||||55
1715103300000|2024-05-07 17:35:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|93
1715103600000|2024-05-07 17:40:00|||||||||1340
1715103900000|2024-05-07 17:45:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|120
1715104200000|2024-05-07 17:50:00|||||||||2
1715104500000|2024-05-07 17:55:00|||||||||56
1715104800000|2024-05-07 18:00:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|271
1715105100000|2024-05-07 18:05:00|||||||||10
1715105400000|2024-05-07 18:10:00|||||||||8
1715105700000|2024-05-07 18:15:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|154
1715106000000|2024-05-07 18:20:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|84
1715106300000|2024-05-07 18:25:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|15
1715106600000|2024-05-07 18:30:00|||||||||191
1715106900000|2024-05-07 18:35:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|92
1715107200000|2024-05-07 18:40:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|42
1715107500000|2024-05-07 18:45:00|||||||||3
1715107800000|2024-05-07 18:50:00|||||||||117
1715108100000|2024-05-07 18:55:00|||||||||168
1715108400000|2024-05-07 19:00:00|||||||||130
1715108700000|2024-05-07 19:05:00|10533.5|10532|10533|10531.5|10533.5|10532|10533|10531.5|116
1715109000000|2024-05-07 19:10:00|10533.5|10532|10533.5|10532|10533.5|10532|10533|10531.5|747
1715109300000|2024-05-07 19:15:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|58
1715109600000|2024-05-07 19:20:00|||||||||19
1715109900000|2024-05-07 19:25:00|||||||||36
1715110200000|2024-05-07 19:30:00|||||||||1
1715111400000|2024-05-07 19:50:00|||||||||15
1715111700000|2024-05-07 19:55:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|278
1715127300000|2024-05-08 00:15:00|10534|10532.5|10533.5|10532|10534|10532.5|10533.5|10532|277
1715127600000|2024-05-08 00:20:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|158
1715127900000|2024-05-08 00:25:00|||||||||4
1715128200000|2024-05-08 00:30:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|53
1715128500000|2024-05-08 00:35:00|||||||||2
1715128800000|2024-05-08 00:40:00|||||||||1
1715129100000|2024-05-08 00:45:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|69
1715129700000|2024-05-08 00:55:00|||||||||1
1715130000000|2024-05-08 01:00:00|||||||||2
1715130300000|2024-05-08 01:05:00|||||||||1
1715131200000|2024-05-08 01:20:00|||||||||1
1715131500000|2024-05-08 01:25:00|||||||||11
1715131800000|2024-05-08 01:30:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|33
1715132100000|2024-05-08 01:35:00|||||||||21
1715132400000|2024-05-08 01:40:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|17
1715132700000|2024-05-08 01:45:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|437
1715133300000|2024-05-08 01:55:00|10533|10531.5|10533|10531.5|10533.5|10532|10533|10531.5|74
1715133600000|2024-05-08 02:00:00|||||||||1
1715133900000|2024-05-08 02:05:00|||||||||41
1715134200000|2024-05-08 02:10:00|10532.5|10531|10533|10531.5|10533|10531.5|10532.5|10531|1002
1715134500000|2024-05-08 02:15:00|10532.5|10531|10532.5|10531|10533|10531.5|10532.5|10531|168
1715134800000|2024-05-08 02:20:00|||||||||3
1715135100000|2024-05-08 02:25:00|||||||||110
1715135400000|2024-05-08 02:30:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|75
1715135700000|2024-05-08 02:35:00|||||||||1
1715136300000|2024-05-08 02:45:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|754
1715136600000|2024-05-08 02:50:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|1
1715136900000|2024-05-08 02:55:00|||||||||2
1715137200000|2024-05-08 03:00:00|||||||||1
1715137500000|2024-05-08 03:05:00|||||||||6
1715137800000|2024-05-08 03:10:00|||||||||23
1715138400000|2024-05-08 03:20:00|||||||||1
1715139000000|2024-05-08 03:30:00|||||||||1
1715139300000|2024-05-08 03:35:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|564
1715139600000|2024-05-08 03:40:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|167
1715140200000|2024-05-08 03:50:00|||||||||1
1715140500000|2024-05-08 03:55:00|||||||||1
1715142000000|2024-05-08 04:20:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|37
1715142600000|2024-05-08 04:30:00|10532.5|10531|10532|10530.5|10532.5|10531|10532|10530.5|95
1715142900000|2024-05-08 04:35:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|59
1715143200000|2024-05-08 04:40:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|72
1715143500000|2024-05-08 04:45:00|||||||||1
1715144100000|2024-05-08 04:55:00|||||||||1
1715144400000|2024-05-08 05:00:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|66
1715144700000|2024-05-08 05:05:00|||||||||263
1715146500000|2024-05-08 05:35:00|||||||||1
1715146800000|2024-05-08 05:40:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|54
1715147100000|2024-05-08 05:45:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|3
1715147400000|2024-05-08 05:50:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|99
1715147700000|2024-05-08 05:55:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|223
1715148000000|2024-05-08 06:00:00|10532|10530.5|10531.5|10530|10532.5|10531|10531.5|10530|994
1715148300000|2024-05-08 06:05:00|||||||||158
1715148600000|2024-05-08 06:10:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|276
1715148900000|2024-05-08 06:15:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|1184
1715149200000|2024-05-08 06:20:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|908
1715149500000|2024-05-08 06:25:00|10531.5|10530|10531.5|10530|10531.5|10530|10531|10529.5|1611
1715149800000|2024-05-08 06:30:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|472
1715150100000|2024-05-08 06:35:00|10532.5|10531|10532|10530.5|10532.5|10531|10532|10530.5|1249
1715150400000|2024-05-08 06:40:00|10531.5|10530|10532.5|10531|10532.5|10531|10531.5|10530|356
1715150700000|2024-05-08 06:45:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|174
1715151000000|2024-05-08 06:50:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|881
1715151300000|2024-05-08 06:55:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|1516
1715151600000|2024-05-08 07:00:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|631
1715151900000|2024-05-08 07:05:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|844
1715152200000|2024-05-08 07:10:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530|798
1715152500000|2024-05-08 07:15:00|10532.5|10531|10532.5|10531|10532.5|10531|10532|10530.5|2008
1715152800000|2024-05-08 07:20:00|||||||||631
1715153100000|2024-05-08 07:25:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|2509
1715153400000|2024-05-08 07:30:00|10533|10531.5|10532|10530.5|10533|10531.5|10532|10530.5|2758
1715153700000|2024-05-08 07:35:00|||||||||139
1715154000000|2024-05-08 07:40:00|10531.5|10530|10531.5|10530|10532|10530.5|10531.5|10530|1502
1715154300000|2024-05-08 07:45:00|10532|10530.5|10531.5|10530|10532|10530.5|10531|10529.5|1302
1715154600000|2024-05-08 07:50:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530|2445
1715154900000|2024-05-08 07:55:00|||||||||381
1715155200000|2024-05-08 08:00:00|10531.5|10530|10532|10530.5|10532.5|10531|10531.5|10530|1727
1715155500000|2024-05-08 08:05:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|716
1715155800000|2024-05-08 08:10:00|||||||||552
1715156100000|2024-05-08 08:15:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|6811
1715156400000|2024-05-08 08:20:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|741
1715156700000|2024-05-08 08:25:00|10531.5|10530|10531.5|10530|10532|10530.5|10531.5|10530|2999
1715157000000|2024-05-08 08:30:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|1454
1715157300000|2024-05-08 08:35:00|10531.5|10530|10531.5|10530|10532|10530.5|10531.5|10530|3081
1715157600000|2024-05-08 08:40:00|10532|10530.5|10532.5|10531|10532.5|10531|10531.5|10530|4241
1715157900000|2024-05-08 08:45:00|||||||||1077
1715158200000|2024-05-08 08:50:00|10532|10530.5|10532|10530.5|10532.5|10531|10532|10530.5|2357
1715158500000|2024-05-08 08:55:00|10532.5|10531|10532.5|10531|10532.5|10531|10532.5|10531|351
1715158800000|2024-05-08 09:00:00|||||||||2264
1715159100000|2024-05-08 09:05:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|1430
1715159400000|2024-05-08 09:10:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|626
1715159700000|2024-05-08 09:15:00|10532|10530.5|10532|10530.5|10532|10530.5|10532|10530.5|425
1715160000000|2024-05-08 09:20:00|10531.5|10530|10531|10529.5|10532|10530.5|10531|10529.5|2049
1715160300000|2024-05-08 09:25:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|2646
1715160600000|2024-05-08 09:30:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|1064
1715160900000|2024-05-08 09:35:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|795
1715161200000|2024-05-08 09:40:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|796
1715161500000|2024-05-08 09:45:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|1754
1715161800000|2024-05-08 09:50:00|||||||||3729
1715162100000|2024-05-08 09:55:00|10530.5|10529|10530|10528.5|10530.5|10529|10530|10528.5|489
1715162400000|2024-05-08 10:00:00|10530.5|10529|10530.5|10529|10530.5|10529|10530|10528.5|6659
1715162700000|2024-05-08 10:05:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|549
1715163000000|2024-05-08 10:10:00|10530.5|10529|10530.5|10529|10531|10529.5|10530.5|10529|1433
1715163300000|2024-05-08 10:15:00|10531|10529.5|10531|10529.5|10531|10529.5|10530.5|10529|1349
1715163600000|2024-05-08 10:20:00|10530.5|10529|10530.5|10529|10531|10529.5|10530.5|10529|4375
1715163900000|2024-05-08 10:25:00|10531|10529.5|10531|10529.5|10531|10529.5|10530.5|10529|2678
1715164200000|2024-05-08 10:30:00|10530.5|10529|10530.5|10529|10530.5|10529.5|10530.5|10529|711
1715164500000|2024-05-08 10:35:00|10531|10529.5|10530.5|10529|10531|10529.5|10530.5|10529|1006
1715164800000|2024-05-08 10:40:00|10531|10529.5|10530.5|10529|10531|10529.5|10530.5|10529|595
1715165100000|2024-05-08 10:45:00|10531|10529.5|10531|10529.5|10531|10529.5|10530.5|10529|235
1715165400000|2024-05-08 10:50:00|10530.5|10529|10530.5|10529|10531|10529|10530.5|10529|766
1715165700000|2024-05-08 10:55:00|10531|10529.5|10531|10529.5|10531|10529.5|10530.5|10529.5|1857
1715166000000|2024-05-08 11:00:00|10530.5|10529|10530.5|10529|10531|10529.5|10530.5|10529|348
1715166300000|2024-05-08 11:05:00|10531|10528.5|10530|10528.5|10531|10528.5|10530|10528.5|308
1715166600000|2024-05-08 11:10:00|10530.5|10529|10530.5|10529|10530.5|10529|10530|10528.5|1836
1715166900000|2024-05-08 11:15:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|5912
1715167200000|2024-05-08 11:20:00|||||||||787
1715167500000|2024-05-08 11:25:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|518
1715167800000|2024-05-08 11:30:00|||||||||348
1715168100000|2024-05-08 11:35:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|1718
1715168400000|2024-05-08 11:40:00|10530|10528.5|10530.5|10529|10530.5|10529|10530|10528.5|1054
1715168700000|2024-05-08 11:45:00|10531|10529.5|10530.5|10529|10531|10529.5|10530.5|10529|2460
1715169000000|2024-05-08 11:50:00|10531|10529.5|10530.5|10529|10531|10529.5|10530.5|10529|976
1715169300000|2024-05-08 11:55:00|10531|10529.5|10530.5|10529|10531|10529.5|10530.5|10529|855
1715169600000|2024-05-08 12:00:00|10531|10529.5|10531|10529.5|10531|10529.5|10530.5|10529|1296
1715169900000|2024-05-08 12:05:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|2006
1715170200000|2024-05-08 12:10:00|10530.5|10529|10530.5|10529|10531|10529.5|10530.5|10529|313
1715170500000|2024-05-08 12:15:00|10531|10529.5|10531.5|10530|10531.5|10530|10530.5|10529|1325
1715170800000|2024-05-08 12:20:00|10531|10529.5|10531.5|10530|10531.5|10530|10531|10529.5|594
1715171100000|2024-05-08 12:25:00|10531|10529.5|10531.5|10530|10531.5|10530|10531|10529.5|2596
1715171400000|2024-05-08 12:30:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|1180
1715171700000|2024-05-08 12:35:00|10530.5|10529|10530.5|10529|10530.5|10529.5|10530.5|10529|2892
1715172000000|2024-05-08 12:40:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10528|3962
1715172300000|2024-05-08 12:45:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|3024
1715172600000|2024-05-08 12:50:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|2017
1715172900000|2024-05-08 12:55:00|10529|10527.5|10528|10526.5|10529|10527.5|10528|10526.5|2294
1715173200000|2024-05-08 13:00:00|10528.5|10527|10530|10528.5|10530|10528.5|10528.5|10527|9671
1715173500000|2024-05-08 13:05:00|10529.5|10528|10529|10527.5|10530|10528.5|10529|10527.5|5301
1715173800000|2024-05-08 13:10:00|10529.5|10528|10528.5|10527|10529.5|10528|10528.5|10527|5825
1715174100000|2024-05-08 13:15:00|10529|10527.5|10528.5|10527|10529|10527.5|10528|10526.5|1861
1715174400000|2024-05-08 13:20:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|1962
1715174700000|2024-05-08 13:25:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|839
1715175000000|2024-05-08 13:30:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|6127
1715175300000|2024-05-08 13:35:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|2460
1715175600000|2024-05-08 13:40:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|2863
1715175900000|2024-05-08 13:45:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527|1082
1715176200000|2024-05-08 13:50:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|1389
1715176500000|2024-05-08 13:55:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|390
1715176800000|2024-05-08 14:00:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|1263
1715177100000|2024-05-08 14:05:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|2935
1715177400000|2024-05-08 14:10:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|400
1715177700000|2024-05-08 14:15:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|1064
1715178000000|2024-05-08 14:20:00|10529.5|10528|10530|10528.5|10530.5|10529|10529.5|10528|1712
1715178300000|2024-05-08 14:25:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10528|2463
1715178600000|2024-05-08 14:30:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10528|2036
1715178900000|2024-05-08 14:35:00|||||||||3392
1715179200000|2024-05-08 14:40:00|10530|10528.5|10529.5|10528|10530|10528.5|10529.5|10528|671
1715179500000|2024-05-08 14:45:00|10529|10527.5|10530|10528.5|10530|10528.5|10529|10527.5|4183
1715179800000|2024-05-08 14:50:00|||||||||8264
1715180100000|2024-05-08 14:55:00|10529.5|10528|10529.5|10528|10530|10528.5|10529.5|10527.5|1398
1715180400000|2024-05-08 15:00:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|388
1715180700000|2024-05-08 15:05:00|||||||||1746
1715181000000|2024-05-08 15:10:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|2142
1715181300000|2024-05-08 15:15:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|4275
1715181600000|2024-05-08 15:20:00|10529.5|10528|10529|10527.5|10529.5|10528|10529|10527.5|323
1715181900000|2024-05-08 15:25:00|10529.5|10528|10529|10527.5|10529.5|10528|10529|10527.5|983
1715182200000|2024-05-08 15:30:00|||||||||209
1715182500000|2024-05-08 15:35:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|2186
1715182800000|2024-05-08 15:40:00|||||||||2782
1715183100000|2024-05-08 15:45:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|2635
1715183400000|2024-05-08 15:50:00|10529|10527.5|10529|10527.5|10529.5|10528|10529|10527.5|1673
1715183700000|2024-05-08 15:55:00|10529.5||10529||10529.5||10529||751
1715184000000|2024-05-08 16:00:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|457
1715184300000|2024-05-08 16:05:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|487
1715184600000|2024-05-08 16:10:00|||||||||420
1715184900000|2024-05-08 16:15:00|||||||||284
1715185200000|2024-05-08 16:20:00|||||||||14
1715185500000|2024-05-08 16:25:00|||||||||1681
1715185800000|2024-05-08 16:30:00|||||||||51
1715186100000|2024-05-08 16:35:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|86
1715186400000|2024-05-08 16:40:00|||||||||1114
1715186700000|2024-05-08 16:45:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|710
1715187000000|2024-05-08 16:50:00|||||||||39
1715187300000|2024-05-08 16:55:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|2367
1715187600000|2024-05-08 17:00:00|10528|10526.5|10528.5|10527|10529|10527.5|10528|10526.5|521
1715187900000|2024-05-08 17:05:00|10529|10527.5|10529|10527.5|10529.5|10528|10528.5|10527|1347
1715188500000|2024-05-08 17:15:00|||||||||3
1715188800000|2024-05-08 17:20:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|975
1715189100000|2024-05-08 17:25:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|348
1715189400000|2024-05-08 17:30:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|63
1715189700000|2024-05-08 17:35:00|10528|10526.5|10528|10526.5|10528|10527|10528|10526.5|92
1715190000000|2024-05-08 17:40:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|250
1715190300000|2024-05-08 17:45:00|||||||||1
1715190600000|2024-05-08 17:50:00|||||||||132
1715191200000|2024-05-08 18:00:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|50
1715191500000|2024-05-08 18:05:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|118
1715192100000|2024-05-08 18:15:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|70
1715192400000|2024-05-08 18:20:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|163
1715192700000|2024-05-08 18:25:00|||||||||38
1715193000000|2024-05-08 18:30:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|113
1715193300000|2024-05-08 18:35:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|78
1715193900000|2024-05-08 18:45:00|||||||||7
1715194200000|2024-05-08 18:50:00|||||||||55
1715194500000|2024-05-08 18:55:00|||||||||47
1715194800000|2024-05-08 19:00:00|10528.5|10527|10528|10526.5|10528.5|10527|10528|10526.5|180
1715196000000|2024-05-08 19:20:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|601
1715196300000|2024-05-08 19:25:00|10528|10526.5|10528|10526.5|10528|10526.5|10527.5|10526|558
1715196600000|2024-05-08 19:30:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|456
1715196900000|2024-05-08 19:35:00|||||||||67
1715197200000|2024-05-08 19:40:00|||||||||1511
1715197500000|2024-05-08 19:45:00|||||||||2
1715197800000|2024-05-08 19:50:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|463
1715198100000|2024-05-08 19:55:00|10529|10527.5|10529.5|10528|10529.5|10528|10528.5|10527|1317
1715213700000|2024-05-09 00:15:00|10528.5|10526|10527|10525.5|10528.5|10526|10527|10525.5|303
1715214000000|2024-05-09 00:20:00|||||||||16
1715214300000|2024-05-09 00:25:00|||||||||7
1715214600000|2024-05-09 00:30:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|141
1715214900000|2024-05-09 00:35:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|147
1715215200000|2024-05-09 00:40:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|146
1715215500000|2024-05-09 00:45:00|||||||||225
1715215800000|2024-05-09 00:50:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|70
1715216100000|2024-05-09 00:55:00|10527.5|10526|10527.5|10526|10527.5|10526|10527|10525.5|35
1715216400000|2024-05-09 01:00:00|10527|10525.5|10527|10525.5|10527.5|10526|10527|10525.5|29
1715217000000|2024-05-09 01:10:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|9
1715217300000|2024-05-09 01:15:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|42
1715217900000|2024-05-09 01:25:00|||||||||20
1715218200000|2024-05-09 01:30:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|111
1715218800000|2024-05-09 01:40:00|||||||||28
1715219100000|2024-05-09 01:45:00|||||||||2
1715219400000|2024-05-09 01:50:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|5
1715219700000|2024-05-09 01:55:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|5
1715220000000|2024-05-09 02:00:00|||||||||3
1715220300000|2024-05-09 02:05:00|||||||||2
1715220600000|2024-05-09 02:10:00|||||||||2
1715220900000|2024-05-09 02:15:00|||||||||1
1715221200000|2024-05-09 02:20:00|||||||||126
1715221500000|2024-05-09 02:25:00|||||||||9
1715222400000|2024-05-09 02:40:00|||||||||3
1715223600000|2024-05-09 03:00:00|||||||||1
1715224200000|2024-05-09 03:10:00|||||||||11
1715224500000|2024-05-09 03:15:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|103
1715224800000|2024-05-09 03:20:00||10524.5||10525||10525||10524.5|172
1715225400000|2024-05-09 03:30:00|||||||||28
1715225700000|2024-05-09 03:35:00|||||||||52
1715226300000|2024-05-09 03:45:00|||||||||1
1715226600000|2024-05-09 03:50:00|||||||||10
1715227200000|2024-05-09 04:00:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|178
1715227800000|2024-05-09 04:10:00|||||||||1
1715228100000|2024-05-09 04:15:00|||||||||1
1715228400000|2024-05-09 04:20:00|10526|10524.5|10526.5|10524.5|10526.5|10524.5|10526|10524.5|66
1715228700000|2024-05-09 04:25:00|10526|10525|10526.5|10525|10526.5|10525|10526|10524.5|0
1715229000000|2024-05-09 04:30:00|10526|10524.5|10526|10524.5|10526|10525|10526|10524.5|150
1715229300000|2024-05-09 04:35:00|||||||||47
1715229600000|2024-05-09 04:40:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|6
1715229900000|2024-05-09 04:45:00|||||||||3
1715230200000|2024-05-09 04:50:00|||||||||1
1715230500000|2024-05-09 04:55:00|||||||||1
1715231100000|2024-05-09 05:05:00|||||||||1
1715231400000|2024-05-09 05:10:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|82
1715231700000|2024-05-09 05:15:00|10527|10525.5|10527|10525.5|10527|10525.5|10526.5|10525|121
1715232000000|2024-05-09 05:20:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|8
1715232300000|2024-05-09 05:25:00|||||||||3
1715232600000|2024-05-09 05:30:00|||||||||5
1715233200000|2024-05-09 05:40:00|10527||10527||10527||10527||46
1715233500000|2024-05-09 05:45:00|10526.5|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|1094
1715233800000|2024-05-09 05:50:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|40
1715234100000|2024-05-09 05:55:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|1168
1715234400000|2024-05-09 06:00:00|10527|10525.5|10526|10524.5|10527|10525.5|10526|10524.5|918
1715234700000|2024-05-09 06:05:00|10525.5|10524|10525.5|10524|10525.5|10524|10525.5|10524|855
1715235000000|2024-05-09 06:10:00|10526|10524.5|10526|10524.5|10526|10524.5|10525.5|10524|940
1715235300000|2024-05-09 06:15:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|1136
1715235600000|2024-05-09 06:20:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525|392
1715235900000|2024-05-09 06:25:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|256
1715236200000|2024-05-09 06:30:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|960
1715236500000|2024-05-09 06:35:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|517
1715236800000|2024-05-09 06:40:00|||||||||55
1715237100000|2024-05-09 06:45:00|||||||||655
1715237400000|2024-05-09 06:50:00|10527|10525.5|10527|10525.5|10527|10525.5|10526.5|10525|306
1715237700000|2024-05-09 06:55:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|991
1715238000000|2024-05-09 07:00:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|654
1715238300000|2024-05-09 07:05:00|10527|10525.5|10527|10525.5|10527.5|10526|10526.5|10525|1159
1715238600000|2024-05-09 07:10:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|1268
1715238900000|2024-05-09 07:15:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|645
1715239200000|2024-05-09 07:20:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|475
1715239500000|2024-05-09 07:25:00|10525.5|10524|10525.5|10524|10526|10524.5|10525.5|10524|390
1715239800000|2024-05-09 07:30:00|10526|10524.5|10526.5|10525|10526.5|10525|10525.5|10524.5|1096
1715240100000|2024-05-09 07:35:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|422
1715240400000|2024-05-09 07:40:00|10525.5|10524|10526|10524.5|10526|10524.5|10525.5|10524|668
1715240700000|2024-05-09 07:45:00|10526.5||10526||10526.5||10526||734
1715241000000|2024-05-09 07:50:00|10526.5|10525|10526|10524.5|10526.5|10525|10526|10524.5|586
1715241300000|2024-05-09 07:55:00|10525.5|10524|10525.5|10524|10526|10524.5|10525.5|10524|5618
1715241600000|2024-05-09 08:00:00|10525|10523.5|10525|10523.5|10525.5|10524|10525|10523.5|1356
1715241900000|2024-05-09 08:05:00|10525.5|10524|10525.5|10524|10525.5|10524|10525|10523.5|5129
1715242200000|2024-05-09 08:10:00|||||||||1224
1715242500000|2024-05-09 08:15:00|10525|10523.5|10525.5|10524|10525.5|10524|10525|10523.5|440
1715242800000|2024-05-09 08:20:00|10525|10523.5|10525|10523.5|10525.5|10524|10525|10523.5|783
1715243100000|2024-05-09 08:25:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|883
1715243400000|2024-05-09 08:30:00|10525.5|10524|10525|10523.5|10525.5|10524|10525|10523.5|1306
1715243700000|2024-05-09 08:35:00|||||||||606
1715244000000|2024-05-09 08:40:00|10525.5|10524|10525.5|10524|10525.5|10524|10525.5|10524|858
1715244300000|2024-05-09 08:45:00|10525|10523.5|10524.5|10523|10525.5|10524|10524.5|10523|4272
1715244600000|2024-05-09 08:50:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|327
1715244900000|2024-05-09 08:55:00|10525|10523.5|10524|10522.5|10525|10523.5|10523.5|10522|9251
1715245200000|2024-05-09 09:00:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|2366
1715245500000|2024-05-09 09:05:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|1391
1715245800000|2024-05-09 09:10:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|2239
1715246100000|2024-05-09 09:15:00|||||||||419
1715246400000|2024-05-09 09:20:00|||||||||270
1715246700000|2024-05-09 09:25:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|181
1715247000000|2024-05-09 09:30:00|||||||||1444
1715247300000|2024-05-09 09:35:00|||||||||179
1715247600000|2024-05-09 09:40:00|||||||||432
1715247900000|2024-05-09 09:45:00|||||||||216
1715248200000|2024-05-09 09:50:00|||||||||1088
1715248500000|2024-05-09 09:55:00|||||||||468
1715248800000|2024-05-09 10:00:00|||||||||551
1715249100000|2024-05-09 10:05:00|||||||||488
1715249400000|2024-05-09 10:10:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|2444
1715249700000|2024-05-09 10:15:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|7088
1715250000000|2024-05-09 10:20:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|1157
1715250300000|2024-05-09 10:25:00|10525|10523.5|10525|10523.5|10525.5|10524|10525|10523.5|2436
1715250600000|2024-05-09 10:30:00|||||||||527
1715250900000|2024-05-09 10:35:00|||||||||4446
1715251200000|2024-05-09 10:40:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|2309
1715251500000|2024-05-09 10:45:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|1791
1715251800000|2024-05-09 10:50:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|11075
1715252100000|2024-05-09 10:55:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|1559
1715252400000|2024-05-09 11:00:00|10526|10524|10526|10524.5|10527.5|10526|10525.5|10524|4835
1715252700000|2024-05-09 11:05:00|10526.5|10525|10526|10524.5|10526.5|10525|10526|10524.5|4073
1715253000000|2024-05-09 11:10:00|10525.5|10524|10526|10524.5|10526|10524.5|10525.5|10524|1698
1715253300000|2024-05-09 11:15:00|10526.5|10525|10526|10524.5|10526.5|10525|10525.5|10524|838
1715253600000|2024-05-09 11:20:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|47
1715253900000|2024-05-09 11:25:00|10526|10524.5|10526.5|10525|10527|10525|10526|10524.5|1109
1715254200000|2024-05-09 11:30:00|10527|10525.5|10527|10525.5|10527|10525.5|10526.5|10525|2241
1715254500000|2024-05-09 11:35:00|10527.5|10526|10528.5|10527|10528.5|10527|10527.5|10525.5|7299
1715254800000|2024-05-09 11:40:00|10529|10527.5|10529.5|10528|10529.5|10528|10528|10526.5|5805
1715255100000|2024-05-09 11:45:00|10530|10528.5|10529|10527.5|10530.5|10529|10529|10527.5|2291
1715255400000|2024-05-09 11:50:00|10528.5|10527|10528.5|10527|10529|10527.5|10528|10526.5|1453
1715255700000|2024-05-09 11:55:00|10528|10526.5|10527.5|10526|10528|10526.5|10527|10525.5|3461
1715256000000|2024-05-09 12:00:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|902
1715256300000|2024-05-09 12:05:00|10528|10526.5|10527|10525.5|10528|10526.5|10527|10525.5|4439
1715256600000|2024-05-09 12:10:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|1659
1715256900000|2024-05-09 12:15:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|1230
1715257200000|2024-05-09 12:20:00|10527.5|10526|10528|10526.5|10528|10526.5|10527|10525.5|1233
1715257500000|2024-05-09 12:25:00|10527.5|10526|10528.5|10526.5|10528.5|10527|10527.5|10526|2464
1715257800000|2024-05-09 12:30:00|10529|10527|10531.5|10530|10531.5|10530|10529|10527|15644
1715258100000|2024-05-09 12:35:00|10531|10529.5|10532|10530.5|10532|10530.5|10530.5|10529|5062
1715258400000|2024-05-09 12:40:00|10531.5|10530|10532|10530.5|10532.5|10531|10531.5|10530|3937
1715258700000|2024-05-09 12:45:00|10531.5|10530|10531|10529.5|10532|10530.5|10531|10529.5|1332
1715259000000|2024-05-09 12:50:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|1281
1715259300000|2024-05-09 12:55:00|10531.5|10530|10530|10528.5|10531.5|10530|10529.5|10528|2638
1715259600000|2024-05-09 13:00:00|10529.5|10528|10529.5|10528|10530|10528.5|10529|10527.5|4855
1715259900000|2024-05-09 13:05:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|2242
1715260200000|2024-05-09 13:10:00|10529.5|10528|10528.5|10527|10529.5|10528|10528.5|10527|1142
1715260500000|2024-05-09 13:15:00|10528|10526.5|10528.5|10527|10529|10527.5|10528|10526.5|3074
1715260800000|2024-05-09 13:20:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|1573
1715261100000|2024-05-09 13:25:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|2217
1715261400000|2024-05-09 13:30:00|||||||||285
1715261700000|2024-05-09 13:35:00|10527.5|10526|10527.5|10526|10528|10526.5|10527.5|10526|1641
1715262000000|2024-05-09 13:40:00|10528|10526.5|10528|10526.5|10528.5|10527|10527.5|10526|1589
1715262300000|2024-05-09 13:45:00|10528.5|10527|10527|10525.5|10528.5|10527|10527|10525.5|1676
1715262600000|2024-05-09 13:50:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|1407
1715262900000|2024-05-09 13:55:00|10527.5|10526|10527|10525.5|10527.5|10526|10526.5|10525|2394
1715263200000|2024-05-09 14:00:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|2389
1715263500000|2024-05-09 14:05:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|2129
1715263800000|2024-05-09 14:10:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|1540
1715264100000|2024-05-09 14:15:00|10527.5|10526|10527.5|10526|10527.5|10526|10527|10525.5|835
1715264400000|2024-05-09 14:20:00|||||||||166
1715264700000|2024-05-09 14:25:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|3521
1715265000000|2024-05-09 14:30:00|10527|10525.5|10527|10525.5|10527|10525.5|10526.5|10525|2255
1715265300000|2024-05-09 14:35:00|||||||||663
1715265600000|2024-05-09 14:40:00|10527.5|10526|10526.5|10525|10527.5|10526|10526.5|10525|1371
1715265900000|2024-05-09 14:45:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|787
1715266200000|2024-05-09 14:50:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|2043
1715266500000|2024-05-09 14:55:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|661
1715266800000|2024-05-09 15:00:00|||||||||1165
1715267100000|2024-05-09 15:05:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|2025
1715267400000|2024-05-09 15:10:00|10527|10525.5|10527|10525.5|10527|10525.5|10526.5|10525|2562
1715267700000|2024-05-09 15:15:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|1847
1715268000000|2024-05-09 15:20:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|665
1715268300000|2024-05-09 15:25:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|649
1715268600000|2024-05-09 15:30:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|785
1715268900000|2024-05-09 15:35:00|||||||||748
1715269200000|2024-05-09 15:40:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|542
1715269500000|2024-05-09 15:45:00|10527|10525.5|10527|10525.5|10527.5|10526|10527|10525.5|1956
1715269800000|2024-05-09 15:50:00|||||||||75
1715270100000|2024-05-09 15:55:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|169
1715270400000|2024-05-09 16:00:00|10526.5|10525|10527.5|10526|10527.5|10526|10526.5|10525|632
1715270700000|2024-05-09 16:05:00|||||||||80
1715271000000|2024-05-09 16:10:00|||||||||375
1715271300000|2024-05-09 16:15:00|||||||||4
1715271600000|2024-05-09 16:20:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|433
1715271900000|2024-05-09 16:25:00|||||||||389
1715272200000|2024-05-09 16:30:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|1254
1715272500000|2024-05-09 16:35:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|19
1715272800000|2024-05-09 16:40:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|245
1715273100000|2024-05-09 16:45:00|||||||||221
1715273400000|2024-05-09 16:50:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|938
1715273700000|2024-05-09 16:55:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|978
1715274000000|2024-05-09 17:00:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525|1805
1715274300000|2024-05-09 17:05:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|3313
1715274600000|2024-05-09 17:10:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|380
1715274900000|2024-05-09 17:15:00|||||||||18
1715275200000|2024-05-09 17:20:00|10528|10526.5|10528|10526.5|10528|10526.5|10527.5|10526|221
1715275500000|2024-05-09 17:25:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10527|236
1715275800000|2024-05-09 17:30:00|||||||||13
1715276100000|2024-05-09 17:35:00|||||||||44
1715276400000|2024-05-09 17:40:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|343
1715276700000|2024-05-09 17:45:00|||||||||84
1715277000000|2024-05-09 17:50:00|||||||||54
1715277300000|2024-05-09 17:55:00|||||||||31
1715277600000|2024-05-09 18:00:00|10527.5|10526|10527.5|10526|10528|10526.5|10527.5|10526|327
1715277900000|2024-05-09 18:05:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|218
1715278200000|2024-05-09 18:10:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|198
1715278500000|2024-05-09 18:15:00|10528|10526.5|10528|10526.5|10528|10526.5|10527.5|10526|337
1715278800000|2024-05-09 18:20:00|10527.5|10526|10528|10526.5|10528.5|10527|10527.5|10526|258
1715279100000|2024-05-09 18:25:00|||||||||1
1715279400000|2024-05-09 18:30:00|||||||||12
1715279700000|2024-05-09 18:35:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|41
1715280000000|2024-05-09 18:40:00|||||||||1
1715280300000|2024-05-09 18:45:00|||||||||1
1715280600000|2024-05-09 18:50:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|564
1715280900000|2024-05-09 18:55:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|209
1715281200000|2024-05-09 19:00:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|53
1715281500000|2024-05-09 19:05:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|233
1715281800000|2024-05-09 19:10:00|||||||||7
1715282100000|2024-05-09 19:15:00|||||||||45
1715282700000|2024-05-09 19:25:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|96
1715283000000|2024-05-09 19:30:00|||||||||62
1715283300000|2024-05-09 19:35:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|35
1715283600000|2024-05-09 19:40:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|71
1715283900000|2024-05-09 19:45:00|||||||||193
1715284200000|2024-05-09 19:50:00|||||||||136
1715284500000|2024-05-09 19:55:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|242
1715300100000|2024-05-10 00:15:00|10527|10525|10527|10525.5|10527|10525.5|10527|10525|229
1715300400000|2024-05-10 00:20:00|||||||||9
1715300700000|2024-05-10 00:25:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|71
1715301000000|2024-05-10 00:30:00|||||||||153
1715301300000|2024-05-10 00:35:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|106
1715301600000|2024-05-10 00:40:00|10527.5|10526|10527.5|10526|10528|10526|10527.5|10526|34
1715301900000|2024-05-10 00:45:00|10528|10526.5|10528|10526.5|10528|10526.5|10527.5|10526.5|2
1715302200000|2024-05-10 00:50:00|||||||||4
1715302500000|2024-05-10 00:55:00|||||||||30
1715302800000|2024-05-10 01:00:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10526.5|608
1715303100000|2024-05-10 01:05:00|||||||||58
1715303400000|2024-05-10 01:10:00|10529|10527.5|10529|10527|10529|10527.5|10528.5|10527|29
1715303700000|2024-05-10 01:15:00|10528.5||10528.5||10528.5||10528.5||0
1715304000000|2024-05-10 01:20:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|18
1715304300000|2024-05-10 01:25:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|69
1715304900000|2024-05-10 01:35:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|49
1715305200000|2024-05-10 01:40:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|32
1715305500000|2024-05-10 01:45:00|||||||||1
1715306700000|2024-05-10 02:05:00|||||||||1
1715307300000|2024-05-10 02:15:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|180
1715307600000|2024-05-10 02:20:00|||||||||11
1715308800000|2024-05-10 02:40:00|||||||||1
1715309100000|2024-05-10 02:45:00|||||||||1
1715310000000|2024-05-10 03:00:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|63
1715310300000|2024-05-10 03:05:00|||||||||1
1715311800000|2024-05-10 03:30:00||10526.5||10527||10527||10526.5|33
1715312100000|2024-05-10 03:35:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|8
1715314500000|2024-05-10 04:15:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|11
1715314800000|2024-05-10 04:20:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|313
1715315400000|2024-05-10 04:30:00|||||||||77
1715315700000|2024-05-10 04:35:00|||||||||10
1715316000000|2024-05-10 04:40:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|394
1715316300000|2024-05-10 04:45:00|||||||||27
1715316900000|2024-05-10 04:55:00|||||||||1
1715317800000|2024-05-10 05:10:00|||||||||5
1715318400000|2024-05-10 05:20:00|||||||||29
1715318700000|2024-05-10 05:25:00|||||||||1
1715319300000|2024-05-10 05:35:00|||||||||12
1715319600000|2024-05-10 05:40:00|||||||||28
1715319900000|2024-05-10 05:45:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|10
1715320200000|2024-05-10 05:50:00|||||||||12
1715320500000|2024-05-10 05:55:00|10528.5|10527|10528|10526.5|10528.5|10527|10528|10526.5|236
1715320800000|2024-05-10 06:00:00|10527.5|10526|10527.5|10526|10528|10526.5|10527|10525.5|2297
1715321100000|2024-05-10 06:05:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|254
1715321400000|2024-05-10 06:10:00|10527.5|10526|10527.5|10526|10527.5|10526|10527|10525.5|701
1715321700000|2024-05-10 06:15:00|||||||||213
1715322000000|2024-05-10 06:20:00|10528|10526.5|10528|10526.5|10528.5|10526.5|10528|10526.5|1193
1715322300000|2024-05-10 06:25:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|635
1715322600000|2024-05-10 06:30:00|10528|10526.5|10528|10526.5|10528.5|10526.5|10528|10526.5|512
1715322900000|2024-05-10 06:35:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|376
1715323200000|2024-05-10 06:40:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|793
1715323500000|2024-05-10 06:45:00|||||||||426
1715323800000|2024-05-10 06:50:00|10528|10526.5|10528|10526.5|10528|10526.5|10527.5|10526|666
1715324100000|2024-05-10 06:55:00|10527.5|10526|10528.5|10527|10528.5|10527|10527.5|10526|233
1715324400000|2024-05-10 07:00:00|10528|10526.5|10528|10526.5|10528.5|10527|10527.5|10526|3468
1715324700000|2024-05-10 07:05:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|1006
1715325000000|2024-05-10 07:10:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|2780
1715325300000|2024-05-10 07:15:00|10528.5|10527|10528|10526.5|10528.5|10527|10528|10526.5|921
1715325600000|2024-05-10 07:20:00|10528.5|10527|10528|10526.5|10528.5|10527|10528|10526.5|681
1715325900000|2024-05-10 07:25:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|504
1715326200000|2024-05-10 07:30:00|10528|10526.5|10527|10525.5|10528|10526.5|10527|10525.5|1680
1715326500000|2024-05-10 07:35:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|1006
1715326800000|2024-05-10 07:40:00|10527.5|10526|10527.5|10526|10527.5|10526|10527|10525.5|1090
1715327100000|2024-05-10 07:45:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|5965
1715327400000|2024-05-10 07:50:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|862
1715327700000|2024-05-10 07:55:00|10528|10526.5|10528|10526.5|10528|10526.5|10527.5|10526|1634
1715328000000|2024-05-10 08:00:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|731
1715328300000|2024-05-10 08:05:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527|1676
1715328600000|2024-05-10 08:10:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|741
1715328900000|2024-05-10 08:15:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|954
1715329200000|2024-05-10 08:20:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|1317
1715329500000|2024-05-10 08:25:00|10528|10526.5|10528.5|10527|10529|10527.5|10528|10526.5|1265
1715329800000|2024-05-10 08:30:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527|554
1715330100000|2024-05-10 08:35:00|10528.5|10527|10528|10526.5|10528.5|10527.5|10528|10526.5|1408
1715330400000|2024-05-10 08:40:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10527|448
1715330700000|2024-05-10 08:45:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|1235
1715331000000|2024-05-10 08:50:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|871
1715331300000|2024-05-10 08:55:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|1433
1715331600000|2024-05-10 09:00:00|10528|10526.5|10527.5|10526|10528.5|10527|10527.5|10526|7240
1715331900000|2024-05-10 09:05:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|3597
1715332200000|2024-05-10 09:10:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|4055
1715332500000|2024-05-10 09:15:00|||||||||933
1715332800000|2024-05-10 09:20:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|6696
1715333100000|2024-05-10 09:25:00|||||||||699
1715333400000|2024-05-10 09:30:00|||||||||2599
1715333700000|2024-05-10 09:35:00|||||||||227
1715334000000|2024-05-10 09:40:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|2979
1715334300000|2024-05-10 09:45:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|2605
1715334600000|2024-05-10 09:50:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|434
1715334900000|2024-05-10 09:55:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|986
1715335200000|2024-05-10 10:00:00|||||||||568
1715335500000|2024-05-10 10:05:00|||||||||450
1715335800000|2024-05-10 10:10:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|645
1715336100000|2024-05-10 10:15:00|||||||||53
1715336400000|2024-05-10 10:20:00|||||||||47
1715336700000|2024-05-10 10:25:00|||||||||711
1715337000000|2024-05-10 10:30:00|||||||||729
1715337300000|2024-05-10 10:35:00|10526.5|10525|10526|10524.5|10526.5|10525|10526|10524.5|1573
1715337600000|2024-05-10 10:40:00|10526.5|10525|10526|10524.5|10526.5|10525|10526|10524.5|2094
1715337900000|2024-05-10 10:45:00|10526.5|10525|10526.5|10525|10526.5|10525|10526|10524.5|1329
1715338200000|2024-05-10 10:50:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|457
1715338500000|2024-05-10 10:55:00|||||||||72
1715338800000|2024-05-10 11:00:00|10525.5|10524|10526|10524.5|10526|10524.5|10525.5|10524|3823
1715339100000|2024-05-10 11:05:00|10525.5|10524|10525.5|10524|10525.5|10524|10525|10523.5|580
1715339400000|2024-05-10 11:10:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|128
1715339700000|2024-05-10 11:15:00|||||||||1544
1715340000000|2024-05-10 11:20:00|||||||||35
1715340300000|2024-05-10 11:25:00|10526.5|10525|10526|10524.5|10526.5|10525|10526|10524.5|1620
1715340600000|2024-05-10 11:30:00|10526.5|10525|10526|10524.5|10526.5|10525|10526|10524.5|4640
1715340900000|2024-05-10 11:35:00|||||||||831
1715341200000|2024-05-10 11:40:00|10525.5|10524|10526|10524.5|10526|10524.5|10525.5|10524|1300
1715341500000|2024-05-10 11:45:00|10525.5|10524|10525.5|10524|10525.5|10524|10525.5|10524|738
1715341800000|2024-05-10 11:50:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|780
1715342100000|2024-05-10 11:55:00|||||||||392
1715342400000|2024-05-10 12:00:00|10525.5|10524|10525|10523.5|10525.5|10524|10525|10523.5|816
1715342700000|2024-05-10 12:05:00|10525.5|10524|10525.5|10524|10525.5|10524|10525.5|10524|2801
1715343000000|2024-05-10 12:10:00|10525|10523.5|10525|10523.5|10525|10523.5|10524.5|10523|7238
1715343300000|2024-05-10 12:15:00|10525.5|10524|10525.5|10524|10525.5|10524|10525|10523.5|7463
1715343600000|2024-05-10 12:20:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|2188
1715343900000|2024-05-10 12:25:00|10525.5|10524|10525.5|10524|10526|10524.5|10525.5|10524|4945
1715344200000|2024-05-10 12:30:00|10525|10523.5|10524.5|10523|10525.5|10524|10524|10522.5|8196
1715344500000|2024-05-10 12:35:00|10525|10523.5|10523.5|10522|10525|10523.5|10523|10521.5|2479
1715344800000|2024-05-10 12:40:00|10524|10521.5|10524|10522.5|10524.5|10523|10523.5|10521.5|1331
1715345100000|2024-05-10 12:45:00|10523.5|10522|10523.5|10522|10524|10522|10523|10521.5|2618
1715345400000|2024-05-10 12:50:00|10523|10521.5|10523.5|10522|10524|10522.5|10523|10521.5|1751
1715345700000|2024-05-10 12:55:00|10523|10521.5|10523.5|10522|10524|10522.5|10523|10521.5|967
1715346000000|2024-05-10 13:00:00|10524|10522.5|10523.5|10522|10524|10522.5|10523.5|10522|414
1715346300000|2024-05-10 13:05:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|1634
1715346600000|2024-05-10 13:10:00|10522.5|10521|10522.5|10521|10523|10521.5|10522.5|10521|1268
1715346900000|2024-05-10 13:15:00|10522|10520.5|10522.5|10521|10523|10521|10522|10520.5|488
1715347200000|2024-05-10 13:20:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|2802
1715347500000|2024-05-10 13:25:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521|994
1715347800000|2024-05-10 13:30:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|4437
1715348100000|2024-05-10 13:35:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|2410
1715348400000|2024-05-10 13:40:00|10521|10519.5|10520.5|10519|10521.5|10520|10520.5|10519|5353
1715348700000|2024-05-10 13:45:00|10521|10519.5|10521.5|10520|10522|10520.5|10521|10519.5|2707
1715349000000|2024-05-10 13:50:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|2231
1715349300000|2024-05-10 13:55:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520|3949
1715349600000|2024-05-10 14:00:00|10521.5|10520|10521.5|10520|10522|10520.5|10520.5|10519|4562
1715349900000|2024-05-10 14:05:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519.5|553
1715350200000|2024-05-10 14:10:00|10521.5|10520|10521.5|10520|10522|10520.5|10521.5|10520|3500
1715350500000|2024-05-10 14:15:00|10521|10519.5|10520.5|10519|10521|10519.5|10520|10518.5|3227
1715350800000|2024-05-10 14:20:00|10520|10518.5|10519.5|10518|10520.5|10519|10519.5|10518|6702
1715351100000|2024-05-10 14:25:00|10520|10518.5|10519.5|10518|10520|10518.5|10519|10517.5|4158
1715351400000|2024-05-10 14:30:00|10519|10517.5|10519|10517.5|10519.5|10518|10519|10517.5|1888
1715351700000|2024-05-10 14:35:00|10519.5|10518|10520|10518.5|10520.5|10519|10519|10517.5|2757
1715352000000|2024-05-10 14:40:00|10520.5|10519|10520.5|10519|10520.5|10519|10520|10518.5|1988
1715352300000|2024-05-10 14:45:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|894
1715352600000|2024-05-10 14:50:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|877
1715352900000|2024-05-10 14:55:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|3624
1715353200000|2024-05-10 15:00:00|||||||||2005
1715353500000|2024-05-10 15:05:00|10519.5|10518|10519.5|10518|10520|10518.5|10519.5|10518|3128
1715353800000|2024-05-10 15:10:00|10520|10518.5|10520|10518.5|10520|10518.5|10519.5|10518|1941
1715354100000|2024-05-10 15:15:00|||||||||245
1715354400000|2024-05-10 15:20:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|1890
1715354700000|2024-05-10 15:25:00|10520.5|10519|10520.5|10519|10521|10519.5|10520|10518.5|2552
1715355000000|2024-05-10 15:30:00|||||||||1522
1715355300000|2024-05-10 15:35:00|10520|10518.5|10520.5|10519|10521|10519.5|10520|10518.5|1957
1715355600000|2024-05-10 15:40:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|896
1715355900000|2024-05-10 15:45:00|||||||||197
1715356200000|2024-05-10 15:50:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|702
1715356500000|2024-05-10 15:55:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|2030
1715356800000|2024-05-10 16:00:00|10520.5|10519|10520.5|10519|10521|10519|10520|10518.5|2043
1715357100000|2024-05-10 16:05:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|1610
1715357400000|2024-05-10 16:10:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|191
1715357700000|2024-05-10 16:15:00|||||||||58
1715358000000|2024-05-10 16:20:00|||||||||89
1715358300000|2024-05-10 16:25:00|10519.5|10518|10519.5|10518|10520|10518.5|10519.5|10518|1161
1715358600000|2024-05-10 16:30:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|138
1715358900000|2024-05-10 16:35:00|||||||||10
1715359200000|2024-05-10 16:40:00|||||||||290
1715359500000|2024-05-10 16:45:00|||||||||13
1715359800000|2024-05-10 16:50:00|||||||||340
1715360100000|2024-05-10 16:55:00|||||||||104
1715360400000|2024-05-10 17:00:00|||||||||9
1715360700000|2024-05-10 17:05:00|||||||||666
1715361000000|2024-05-10 17:10:00|||||||||26
1715361600000|2024-05-10 17:20:00|10520.5|10519|10521|10519.5|10521.5|10520|10520.5|10519|988
1715361900000|2024-05-10 17:25:00|10521.5|10520|10521.5|10520|10521.5|10520|10521|10519.5|215
1715362200000|2024-05-10 17:30:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|260
1715362500000|2024-05-10 17:35:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|439
1715362800000|2024-05-10 17:40:00|||||||||4
1715363100000|2024-05-10 17:45:00|10521.5|10520|10521.5|10520|10521.5|10520|10521|10519.5|238
1715363400000|2024-05-10 17:50:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|18
1715363700000|2024-05-10 17:55:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|172
1715364000000|2024-05-10 18:00:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|64
1715364300000|2024-05-10 18:05:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519.5|94
1715364900000|2024-05-10 18:15:00|||||||||19
1715365200000|2024-05-10 18:20:00|||||||||2
1715365500000|2024-05-10 18:25:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|41
1715365800000|2024-05-10 18:30:00|||||||||113
1715366100000|2024-05-10 18:35:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|52
1715366700000|2024-05-10 18:45:00|||||||||8
1715367000000|2024-05-10 18:50:00|||||||||81
1715367300000|2024-05-10 18:55:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519.5|202
1715367600000|2024-05-10 19:00:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|129
1715368200000|2024-05-10 19:10:00|||||||||18
1715370000000|2024-05-10 19:40:00|||||||||184
1715370300000|2024-05-10 19:45:00|||||||||57
1715370600000|2024-05-10 19:50:00|||||||||315
1715370900000|2024-05-10 19:55:00|10521|10519.5|10522|10520.5|10522|10520.5|10521|10519.5|1070
1715559300000|2024-05-13 00:15:00|10522|10520|10522|10520.5|10522|10520.5|10522|10520|66
1715559600000|2024-05-13 00:20:00|||||||||63
1715559900000|2024-05-13 00:25:00|||||||||2
1715560200000|2024-05-13 00:30:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|646
1715560500000|2024-05-13 00:35:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|254
1715560800000|2024-05-13 00:40:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|139
1715561400000|2024-05-13 00:50:00|||||||||1
1715561700000|2024-05-13 00:55:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|110
1715562600000|2024-05-13 01:10:00|10521.5|10520|10521.5|10520|10522|10520.5|10521.5|10520|0
1715564100000|2024-05-13 01:35:00|||||||||1
1715565000000|2024-05-13 01:50:00|||||||||18
1715565300000|2024-05-13 01:55:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|35
1715566200000|2024-05-13 02:10:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|115
1715567400000|2024-05-13 02:30:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|378
1715568900000|2024-05-13 02:55:00|||||||||7
1715569200000|2024-05-13 03:00:00|||||||||40
1715569800000|2024-05-13 03:10:00|||||||||1
1715571300000|2024-05-13 03:35:00|||||||||17
1715571600000|2024-05-13 03:40:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|149
1715571900000|2024-05-13 03:45:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|49
1715572200000|2024-05-13 03:50:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|0
1715574900000|2024-05-13 04:35:00|||||||||52
1715576100000|2024-05-13 04:55:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|346
1715576700000|2024-05-13 05:05:00|||||||||1
1715577900000|2024-05-13 05:25:00|||||||||1
1715578200000|2024-05-13 05:30:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|443
1715580000000|2024-05-13 06:00:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|739
1715580300000|2024-05-13 06:05:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|395
1715580600000|2024-05-13 06:10:00|||||||||39
1715580900000|2024-05-13 06:15:00|10522.5|10521|10522.5|10521|10522.5|10521|10522|10520.5|1089
1715581200000|2024-05-13 06:20:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|653
1715581500000|2024-05-13 06:25:00|10522|10520.5|10523|10521.5|10523|10521.5|10522|10520.5|724
1715581800000|2024-05-13 06:30:00|||||||||135
1715582100000|2024-05-13 06:35:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|404
1715582400000|2024-05-13 06:40:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|1604
1715582700000|2024-05-13 06:45:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|1336
1715583000000|2024-05-13 06:50:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|1191
1715583300000|2024-05-13 06:55:00|||||||||205
1715583600000|2024-05-13 07:00:00|||||||||726
1715583900000|2024-05-13 07:05:00|||||||||682
1715584200000|2024-05-13 07:10:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|2032
1715584500000|2024-05-13 07:15:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|3225
1715584800000|2024-05-13 07:20:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|1668
1715585100000|2024-05-13 07:25:00|||||||||5
1715585400000|2024-05-13 07:30:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|1493
1715585700000|2024-05-13 07:35:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|2864
1715586000000|2024-05-13 07:40:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|1847
1715586300000|2024-05-13 07:45:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|968
1715586600000|2024-05-13 07:50:00|10520.5|10519|10521|10519.5|10521|10519.5|10520.5|10519|2002
1715586900000|2024-05-13 07:55:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|961
1715587200000|2024-05-13 08:00:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520|1238
1715587500000|2024-05-13 08:05:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|1652
1715587800000|2024-05-13 08:10:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|8718
1715588100000|2024-05-13 08:15:00|10520|10518.5|10520|10518.5|10520.5|10519|10519.5|10518|3032
1715588400000|2024-05-13 08:20:00|10520.5|10519|10520.5|10519|10520.5|10519|10520|10518.5|3667
1715588700000|2024-05-13 08:25:00|10520|10518.5|10521|10519.5|10521|10519.5|10520|10518.5|1494
1715589000000|2024-05-13 08:30:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|3578
1715589300000|2024-05-13 08:35:00|||||||||257
1715589600000|2024-05-13 08:40:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10518.5|1047
1715589900000|2024-05-13 08:45:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|493
1715590200000|2024-05-13 08:50:00|||||||||1981
1715590500000|2024-05-13 08:55:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|2107
1715590800000|2024-05-13 09:00:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|1486
1715591100000|2024-05-13 09:05:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|1230
1715591400000|2024-05-13 09:10:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|4562
1715591700000|2024-05-13 09:15:00|10521|10519.5|10521|10519.5|10521|10519.5|10521|10519.5|1147
1715592000000|2024-05-13 09:20:00|10521.5|10520|10521.5|10520|10521.5|10520|10521|10519.5|979
1715592300000|2024-05-13 09:25:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|1044
1715592600000|2024-05-13 09:30:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|1135
1715592900000|2024-05-13 09:35:00|10522|10520.5|10522|10520.5|10522|10520.5|10522|10520.5|1994
1715593200000|2024-05-13 09:40:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|1445
1715593500000|2024-05-13 09:45:00|||||||||765
1715593800000|2024-05-13 09:50:00|||||||||318
1715594100000|2024-05-13 09:55:00|||||||||1252
1715594400000|2024-05-13 10:00:00|10522.5|10521|10522.5|10521|10522.5|10521|10522|10520.5|5058
1715594700000|2024-05-13 10:05:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|1986
1715595000000|2024-05-13 10:10:00|||||||||799
1715595300000|2024-05-13 10:15:00|||||||||485
1715595600000|2024-05-13 10:20:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|2620
1715595900000|2024-05-13 10:25:00|||||||||3910
1715596200000|2024-05-13 10:30:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|4804
1715596500000|2024-05-13 10:35:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|438
1715596800000|2024-05-13 10:40:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|1924
1715597100000|2024-05-13 10:45:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521|828
1715597400000|2024-05-13 10:50:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|2918
1715597700000|2024-05-13 10:55:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521|1538
1715598000000|2024-05-13 11:00:00|10522.5|10521|10523|10521.5|10523|10521.5|10522.5|10521|728
1715598300000|2024-05-13 11:05:00|10522.5|10521|10522.5|10521|10523|10521.5|10522.5|10521|1511
1715598600000|2024-05-13 11:10:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|320
1715598900000|2024-05-13 11:15:00|||||||||2193
1715599200000|2024-05-13 11:20:00|10522.5|10521|10523|10521.5|10523|10521.5|10522.5|10521|1474
1715599500000|2024-05-13 11:25:00|||||||||140
1715599800000|2024-05-13 11:30:00|10522.5|10521|10523|10521.5|10523|10521.5|10522.5|10521|1841
1715600100000|2024-05-13 11:35:00|10522.5|10521|10523|10521.5|10523|10521.5|10522.5|10521|1023
1715600400000|2024-05-13 11:40:00|10522.5|10521|10522.5|10521|10522.5|10521.5|10522.5|10521|1295
1715600700000|2024-05-13 11:45:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521|5661
1715601000000|2024-05-13 11:50:00|10522.5|10521|10523|10521.5|10523|10521.5|10522.5|10521|935
1715601300000|2024-05-13 11:55:00|||||||||65
1715601600000|2024-05-13 12:00:00|10522.5|10521|10522.5|10521|10522.5|10521|10522.5|10521|94
1715601900000|2024-05-13 12:05:00|||||||||271
1715602200000|2024-05-13 12:10:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|353
1715602500000|2024-05-13 12:15:00|10522.5|10521|10522.5|10521|10523|10521.5|10522.5|10521|1788
1715602800000|2024-05-13 12:20:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521|2473
1715603100000|2024-05-13 12:25:00|||||||||740
1715603400000|2024-05-13 12:30:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|134
1715603700000|2024-05-13 12:35:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|1579
1715604000000|2024-05-13 12:40:00|10523.5|10522|10523.5|10522|10524|10522.5|10523.5|10522|6639
1715604300000|2024-05-13 12:45:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|587
1715604600000|2024-05-13 12:50:00|10524.5|10523|10524.5|10523|10524.5|10523|10524|10522.5|1476
1715604900000|2024-05-13 12:55:00|||||||||421
1715605200000|2024-05-13 13:00:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|848
1715605500000|2024-05-13 13:05:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|1203
1715605800000|2024-05-13 13:10:00|||||||||688
1715606100000|2024-05-13 13:15:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|1844
1715606400000|2024-05-13 13:20:00|10525.5|10524|10525.5|10524|10525.5|10524|10525.5|10524|3375
1715606700000|2024-05-13 13:25:00|10525|10523.5|10525|10523.5|10525|10523.5|10524.5|10523|3096
1715607000000|2024-05-13 13:30:00|10524.5|10523|10524.5|10523|10525|10523.5|10524.5|10523|3143
1715607300000|2024-05-13 13:35:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|1273
1715607600000|2024-05-13 13:40:00|10524|10522.5|10524|10522.5|10524.5|10523|10524|10522.5|991
1715607900000|2024-05-13 13:45:00|||||||||433
1715608200000|2024-05-13 13:50:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|1963
1715608500000|2024-05-13 13:55:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|686
1715608800000|2024-05-13 14:00:00|||||||||466
1715609100000|2024-05-13 14:05:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|1420
1715609400000|2024-05-13 14:10:00|||||||||285
1715609700000|2024-05-13 14:15:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|2047
1715610000000|2024-05-13 14:20:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|3872
1715610300000|2024-05-13 14:25:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|778
1715610600000|2024-05-13 14:30:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|766
1715610900000|2024-05-13 14:35:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|1080
1715611200000|2024-05-13 14:40:00|||||||||2869
1715611500000|2024-05-13 14:45:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|1707
1715611800000|2024-05-13 14:50:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|819
1715612100000|2024-05-13 14:55:00|10524.5|10523|10524.5|10523|10525|10523.5|10524.5|10523|1757
1715612400000|2024-05-13 15:00:00|10525|10523.5|10523.5|10522|10525|10523.5|10523.5|10522|1168
1715612700000|2024-05-13 15:05:00|10524|10522.5|10523.5|10522|10524|10522.5|10523.5|10522|5896
1715613000000|2024-05-13 15:10:00|10524|10522.5|10524|10522.5|10524|10522.5|10523.5|10522|3316
1715613300000|2024-05-13 15:15:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|1443
1715613600000|2024-05-13 15:20:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|816
1715613900000|2024-05-13 15:25:00|10523.5|10522|10523.5|10522|10524|10522.5|10523.5|10522|2178
1715614200000|2024-05-13 15:30:00|10524|10522.5|10524|10522.5|10524|10522.5|10523.5|10522|3368
1715614500000|2024-05-13 15:35:00|||||||||273
1715614800000|2024-05-13 15:40:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|631
1715615100000|2024-05-13 15:45:00|||||||||742
1715615400000|2024-05-13 15:50:00|10524|10522.5|10523.5|10522|10524|10522.5|10523.5|10522|1698
1715615700000|2024-05-13 15:55:00|10524|10522.5|10523.5|10522|10524|10522.5|10523.5|10522|854
1715616000000|2024-05-13 16:00:00|10524|10522.5|10523.5|10522|10524|10522.5|10523.5|10522|4162
1715616300000|2024-05-13 16:05:00|||||||||379
1715616600000|2024-05-13 16:10:00|||||||||1870
1715616900000|2024-05-13 16:15:00|10524|10522.5|10524|10522.5|10524.5|10523|10524|10522.5|4000
1715617200000|2024-05-13 16:20:00|||||||||39
1715617500000|2024-05-13 16:25:00|||||||||522
1715617800000|2024-05-13 16:30:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|2173
1715618100000|2024-05-13 16:35:00|||||||||111
1715618400000|2024-05-13 16:40:00|10524.5|10523|10524.5|10523|10524.5|10523|10524|10522.5|569
1715618700000|2024-05-13 16:45:00|||||||||1290
1715619000000|2024-05-13 16:50:00|||||||||102
1715619300000|2024-05-13 16:55:00|||||||||265
1715619600000|2024-05-13 17:00:00|||||||||97
1715619900000|2024-05-13 17:05:00|||||||||367
1715620200000|2024-05-13 17:10:00|||||||||18
1715620500000|2024-05-13 17:15:00|||||||||245
1715620800000|2024-05-13 17:20:00|||||||||1
1715621100000|2024-05-13 17:25:00|||||||||21
1715621400000|2024-05-13 17:30:00|||||||||2
1715621700000|2024-05-13 17:35:00|||||||||67
1715622000000|2024-05-13 17:40:00|||||||||1
1715622300000|2024-05-13 17:45:00|||||||||12
1715622600000|2024-05-13 17:50:00|||||||||138
1715622900000|2024-05-13 17:55:00|||||||||1
1715623200000|2024-05-13 18:00:00|||||||||73
1715623500000|2024-05-13 18:05:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|1373
1715623800000|2024-05-13 18:10:00|||||||||28
1715624400000|2024-05-13 18:20:00|||||||||33
1715624700000|2024-05-13 18:25:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|158
1715625000000|2024-05-13 18:30:00|||||||||5
1715625900000|2024-05-13 18:45:00|||||||||78
1715626200000|2024-05-13 18:50:00|||||||||59
1715626500000|2024-05-13 18:55:00|||||||||41
1715626800000|2024-05-13 19:00:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|756
1715627100000|2024-05-13 19:05:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|173
1715627400000|2024-05-13 19:10:00|||||||||61
1715627700000|2024-05-13 19:15:00|||||||||127
1715629500000|2024-05-13 19:45:00|||||||||1
1715629800000|2024-05-13 19:50:00|||||||||261
1715630100000|2024-05-13 19:55:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|351
1715645700000|2024-05-14 00:15:00|10525|10523.5|10525.5|10524|10525.5|10524|10525|10523.5|743
1715646000000|2024-05-14 00:20:00|||||||||132
1715646300000|2024-05-14 00:25:00|||||||||80
1715646600000|2024-05-14 00:30:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|40
1715646900000|2024-05-14 00:35:00|||||||||31
1715647200000|2024-05-14 00:40:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|112
1715647500000|2024-05-14 00:45:00|10524.5|10523|10524.5|10523|10525|10523.5|10524.5|10523|137
1715647800000|2024-05-14 00:50:00|||||||||1
1715648100000|2024-05-14 00:55:00|||||||||1
1715648400000|2024-05-14 01:00:00|||||||||3
1715648700000|2024-05-14 01:05:00|||||||||1
1715649000000|2024-05-14 01:10:00|||||||||1
1715649300000|2024-05-14 01:15:00|||||||||1
1715649600000|2024-05-14 01:20:00|||||||||1
1715649900000|2024-05-14 01:25:00|||||||||3
1715650200000|2024-05-14 01:30:00|||||||||1
1715650500000|2024-05-14 01:35:00|||||||||2
1715650800000|2024-05-14 01:40:00|||||||||2
1715651100000|2024-05-14 01:45:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|199
1715651700000|2024-05-14 01:55:00|||||||||3
1715652000000|2024-05-14 02:00:00|||||||||1
1715652300000|2024-05-14 02:05:00|||||||||1
1715652900000|2024-05-14 02:15:00|||||||||1
1715653500000|2024-05-14 02:25:00|||||||||3
1715653800000|2024-05-14 02:30:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|268
1715655000000|2024-05-14 02:50:00|||||||||1
1715655300000|2024-05-14 02:55:00|||||||||1
1715655600000|2024-05-14 03:00:00|||||||||15
1715656200000|2024-05-14 03:10:00|||||||||1
1715656800000|2024-05-14 03:20:00|||||||||1
1715657400000|2024-05-14 03:30:00|||||||||1
1715657700000|2024-05-14 03:35:00|||||||||1
1715658000000|2024-05-14 03:40:00|||||||||1
1715658300000|2024-05-14 03:45:00|||||||||3
1715658900000|2024-05-14 03:55:00|||||||||42
1715659200000|2024-05-14 04:00:00|||||||||1
1715659500000|2024-05-14 04:05:00|||||||||168
1715660100000|2024-05-14 04:15:00|||||||||1
1715660400000|2024-05-14 04:20:00|||||||||1
1715660700000|2024-05-14 04:25:00|||||||||1
1715661000000|2024-05-14 04:30:00|||||||||1
1715661300000|2024-05-14 04:35:00|||||||||1
1715661600000|2024-05-14 04:40:00|||||||||1
1715661900000|2024-05-14 04:45:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|18
1715662200000|2024-05-14 04:50:00|||||||||1
1715663100000|2024-05-14 05:05:00|||||||||2
1715663400000|2024-05-14 05:10:00|||||||||1
1715663700000|2024-05-14 05:15:00|||||||||2
1715664000000|2024-05-14 05:20:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|216
1715664300000|2024-05-14 05:25:00|||||||||1
1715664600000|2024-05-14 05:30:00|||||||||151
1715664900000|2024-05-14 05:35:00|||||||||2
1715665200000|2024-05-14 05:40:00|||||||||253
1715665500000|2024-05-14 05:45:00|||||||||3
1715665800000|2024-05-14 05:50:00|||||||||6
1715666100000|2024-05-14 05:55:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|306
1715666400000|2024-05-14 06:00:00|10524|10522.5|10524|10522.5|10525|10523.5|10523|10521.5|2275
1715666700000|2024-05-14 06:05:00|||||||||218
1715667000000|2024-05-14 06:10:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|158
1715667300000|2024-05-14 06:15:00|||||||||283
1715667600000|2024-05-14 06:20:00|10525|10523.5|10525.5|10524|10525.5|10524|10525|10523.5|1245
1715667900000|2024-05-14 06:25:00|10526|10524.5|10525.5|10524|10526|10524.5|10525.5|10523.5|3605
1715668200000|2024-05-14 06:30:00|10525|10523.5|10525.5|10524|10525.5|10524|10525|10523.5|2363
1715668500000|2024-05-14 06:35:00|10525|10523.5|10525|10523.5|10525.5|10524|10525|10523.5|631
1715668800000|2024-05-14 06:40:00|||||||||287
1715669100000|2024-05-14 06:45:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|142
1715669400000|2024-05-14 06:50:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|1237
1715669700000|2024-05-14 06:55:00|10525|10523.5|10525|10523.5|10525|10523.5|10524.5|10523|547
1715670000000|2024-05-14 07:00:00|10525.5|10524|10525|10523.5|10525.5|10524|10524.5|10523|925
1715670300000|2024-05-14 07:05:00|10525.5|10524|10525.5|10524|10526|10524.5|10525.5|10524|752
1715670600000|2024-05-14 07:10:00|10525|10523.5|10525|10523.5|10525.5|10524|10525|10523.5|2125
1715670900000|2024-05-14 07:15:00|10525.5|10524|10525|10523.5|10525.5|10524|10525|10523.5|1169
1715671200000|2024-05-14 07:20:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|2546
1715671500000|2024-05-14 07:25:00|||||||||336
1715671800000|2024-05-14 07:30:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|2986
1715672100000|2024-05-14 07:35:00|10525.5|10524|10525.5|10524|10525.5|10524|10525|10523.5|3522
1715672400000|2024-05-14 07:40:00|10526|10524.5|10525.5|10524|10526|10524.5|10525.5|10524|2530
1715672700000|2024-05-14 07:45:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|1460
1715673000000|2024-05-14 07:50:00|10526.5|10525|10526.5|10525|10526.5|10525|10526|10524.5|3849
1715673300000|2024-05-14 07:55:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|4898
1715673600000|2024-05-14 08:00:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|883
1715673900000|2024-05-14 08:05:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|933
1715674200000|2024-05-14 08:10:00|10527|10525.5|10527|10525.5|10527.5|10526|10527|10525.5|3136
1715674500000|2024-05-14 08:15:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|2187
1715674800000|2024-05-14 08:20:00|10527.5|10526|10527.5|10526|10527.5|10526|10527|10525.5|1139
1715675100000|2024-05-14 08:25:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|3080
1715675400000|2024-05-14 08:30:00|||||||||900
1715675700000|2024-05-14 08:35:00|||||||||831
1715676000000|2024-05-14 08:40:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|3628
1715676300000|2024-05-14 08:45:00|||||||||1187
1715676600000|2024-05-14 08:50:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|6302
1715676900000|2024-05-14 08:55:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|3670
1715677200000|2024-05-14 09:00:00|10527|10525.5|10527|10525.5|10527|10525.5|10526.5|10525|3337
1715677500000|2024-05-14 09:05:00|10526.5|10525|10526|10524.5|10527|10525.5|10526|10524.5|4363
1715677800000|2024-05-14 09:10:00|10525.5|10524|10525.5|10524|10526|10524.5|10525.5|10524|7324
1715678100000|2024-05-14 09:15:00|10526|10524.5|10525.5|10524|10526|10524.5|10525.5|10524|3430
1715678400000|2024-05-14 09:20:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|2086
1715678700000|2024-05-14 09:25:00|10525.5|10524|10525.5|10524|10525.5|10524|10525.5|10524|7147
1715679000000|2024-05-14 09:30:00|10525|10523.5|10525.5|10524|10525.5|10524|10525|10523.5|8609
1715679300000|2024-05-14 09:35:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|6990
1715679600000|2024-05-14 09:40:00|10525.5|10524|10525.5|10524|10525.5|10524|10525.5|10524|1737
1715679900000|2024-05-14 09:45:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|1343
1715680200000|2024-05-14 09:50:00|10525.5|10524|10525.5|10524|10525.5|10524|10525.5|10524|2599
1715680500000|2024-05-14 09:55:00|10526|10524.5|10526|10524.5|10526|10524.5|10525.5|10524|2855
1715680800000|2024-05-14 10:00:00|10525.5|10524|10526|10524.5|10526|10524.5|10525.5|10524|1181
1715681100000|2024-05-14 10:05:00|10525.5|10524|10525|10523.5|10526|10524.5|10525|10523.5|4803
1715681400000|2024-05-14 10:10:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|1569
1715681700000|2024-05-14 10:15:00|10524.5|10523|10524.5|10523|10525|10523.5|10524.5|10523|6326
1715682000000|2024-05-14 10:20:00|||||||||455
1715682300000|2024-05-14 10:25:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|1962
1715682600000|2024-05-14 10:30:00|||||||||5155
1715682900000|2024-05-14 10:35:00|10525|10523.5|10525|10523.5|10525|10523.5|10524.5|10523|1882
1715683200000|2024-05-14 10:40:00|10525.5|10524|10525|10523.5|10525.5|10524|10525|10523.5|4130
1715683500000|2024-05-14 10:45:00|||||||||163
1715683800000|2024-05-14 10:50:00|||||||||232
1715684100000|2024-05-14 10:55:00|||||||||836
1715684400000|2024-05-14 11:00:00|||||||||496
1715684700000|2024-05-14 11:05:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|513
1715685000000|2024-05-14 11:10:00|10525|10523.5|10524.5|10523|10525|10523.5|10524|10522.5|1527
1715685300000|2024-05-14 11:15:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|2147
1715685600000|2024-05-14 11:20:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|5477
1715685900000|2024-05-14 11:25:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|1108
1715686200000|2024-05-14 11:30:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|3423
1715686500000|2024-05-14 11:35:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|3037
1715686800000|2024-05-14 11:40:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|2967
1715687100000|2024-05-14 11:45:00|||||||||2584
1715687400000|2024-05-14 11:50:00|10523.5|10522|10523.5|10522|10523.5|10522|10523|10521.5|2316
1715687700000|2024-05-14 11:55:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|631
1715688000000|2024-05-14 12:00:00|10523|10521.5|10523|10521.5|10523.5|10521.5|10523|10521.5|352
1715688300000|2024-05-14 12:05:00|10523.5|10522|10523.5|10522|10523.5|10522|10523|10521.5|507
1715688600000|2024-05-14 12:10:00|10523|10521.5|10522.5|10521|10523.5|10522|10522.5|10521|4923
1715688900000|2024-05-14 12:15:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|2120
1715689200000|2024-05-14 12:20:00|||||||||2580
1715689500000|2024-05-14 12:25:00|10522|10520.5|10522|10520.5|10522|10521|10522|10520.5|1820
1715689800000|2024-05-14 12:30:00|10521.5|10520|10519.5|10518|10521.5|10520|10516|10514.5|13856
1715690100000|2024-05-14 12:35:00|10519|10517.5|10520.5|10519|10521.5|10520|10519|10517.5|6971
1715690400000|2024-05-14 12:40:00|10521|10519.5|10521.5|10520|10522|10520.5|10520|10518.5|3066
1715690700000|2024-05-14 12:45:00|10522|10520.5|10521|10519.5|10522|10520.5|10520|10518.5|8158
1715691000000|2024-05-14 12:50:00|10521.5|10520|10522|10520.5|10522|10520.5|10520.5|10519|2656
1715691300000|2024-05-14 12:55:00|10521.5|10520|10521|10519.5|10522|10520.5|10521|10519.5|7207
1715691600000|2024-05-14 13:00:00|10521.5|10520|10521|10519.5|10522|10520.5|10521|10519.5|3668
1715691900000|2024-05-14 13:05:00|10521.5|10520|10522.5|10521|10522.5|10521|10521|10519.5|3809
1715692200000|2024-05-14 13:10:00|10522|10520.5|10523.5|10522|10524|10522.5|10522|10520.5|6392
1715692500000|2024-05-14 13:15:00|10523|10521.5|10522|10520.5|10523.5|10522|10522|10520.5|3602
1715692800000|2024-05-14 13:20:00|10522.5|10521|10522|10520.5|10522.5|10521|10521.5|10520|3288
1715693100000|2024-05-14 13:25:00|10522.5|10521|10521.5|10520|10522.5|10521|10521.5|10520|2123
1715693400000|2024-05-14 13:30:00|10521|10519.5|10521.5|10520|10522|10520.5|10521|10519.5|1612
1715693700000|2024-05-14 13:35:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|1282
1715694000000|2024-05-14 13:40:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|889
1715694300000|2024-05-14 13:45:00|10522|10520.5|10522|10520.5|10522.5|10521|10521.5|10520|2633
1715694600000|2024-05-14 13:50:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|2993
1715694900000|2024-05-14 13:55:00|10522.5|10520|10521.5|10520|10522.5|10520|10521.5|10520|2308
1715695200000|2024-05-14 14:00:00|10521|10519.5|10522|10520.5|10522|10520.5|10521|10519.5|2328
1715695500000|2024-05-14 14:05:00|10521.5|10520|10522|10520.5|10522.5|10520.5|10521.5|10520|2844
1715695800000|2024-05-14 14:10:00|10521.5|10520|10520.5|10519|10521.5|10520|10520|10518.5|3850
1715696100000|2024-05-14 14:15:00|10520|10518.5|10520|10518.5|10520.5|10519|10519.5|10518|4894
1715696400000|2024-05-14 14:20:00|10519.5|10518|10520.5|10519|10520.5|10519|10519.5|10518|1116
1715696700000|2024-05-14 14:25:00|10520|10518.5|10520|10518.5|10520.5|10519|10520|10518.5|1594
1715697000000|2024-05-14 14:30:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|10678
1715697300000|2024-05-14 14:35:00|10521|10519.5|10520.5|10519|10521.5|10520|10520.5|10519|3293
1715697600000|2024-05-14 14:40:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|1431
1715697900000|2024-05-14 14:45:00|10520|10518.5|10520|10518.5|10520.5|10519|10520|10518.5|1035
1715698200000|2024-05-14 14:50:00|10519.5|10518|10519.5|10518|10520|10518.5|10519.5|10518|730
1715698500000|2024-05-14 14:55:00|10520|10518.5|10519.5|10518|10520|10518.5|10519|10517.5|763
1715698800000|2024-05-14 15:00:00|10519|10517.5|10519.5|10518|10520|10518.5|10519|10517.5|1158
1715699100000|2024-05-14 15:05:00|||||||||497
1715699400000|2024-05-14 15:10:00|10519|10517.5|10519|10517.5|10519|10517.5|10519|10517.5|2513
1715699700000|2024-05-14 15:15:00|10519.5|10518|10519.5|10518|10520|10518.5|10519|10517.5|1117
1715700000000|2024-05-14 15:20:00|||||||||458
1715700300000|2024-05-14 15:25:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|901
1715700600000|2024-05-14 15:30:00|10519|10517.5|10518|10516.5|10519|10517.5|10518|10516.5|2036
1715700900000|2024-05-14 15:35:00|10517.5|10516|10518|10516.5|10518.5|10517|10517.5|10516|2647
1715701200000|2024-05-14 15:40:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|2908
1715701500000|2024-05-14 15:45:00|10517.5|10516|10518.5|10516.5|10518.5|10517|10517.5|10516|1791
1715701800000|2024-05-14 15:50:00|10518|10517|10518|10516.5|10518.5|10517|10518|10516.5|3093
1715702100000|2024-05-14 15:55:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|8663
1715702400000|2024-05-14 16:00:00|||||||||305
1715702700000|2024-05-14 16:05:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|361
1715703000000|2024-05-14 16:10:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|596
1715703300000|2024-05-14 16:15:00|10517.5|10516|10518.5|10517|10518.5|10517|10517.5|10516|353
1715703600000|2024-05-14 16:20:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|433
1715703900000|2024-05-14 16:25:00|10519|10517.5|10519|10517.5|10519|10517.5|10519|10517.5|1175
1715704200000|2024-05-14 16:30:00|10518.5|10517|10519|10517.5|10519|10517.5|10518.5|10517|235
1715704500000|2024-05-14 16:35:00|||||||||184
1715704800000|2024-05-14 16:40:00|||||||||32
1715705100000|2024-05-14 16:45:00|10519.5|10518|10519|10517.5|10519.5|10518|10519|10517.5|971
1715705400000|2024-05-14 16:50:00|10519.5|10518|10519.5|10518|10519.5|10518|10519|10517.5|160
1715705700000|2024-05-14 16:55:00|10519|10517.5|10519.5|10517.5|10519.5|10518|10519|10517.5|357
1715706000000|2024-05-14 17:00:00|10519|10518|10519|10517.5|10519.5|10518|10519|10517.5|613
1715706300000|2024-05-14 17:05:00|10519.5|10518|10519.5|10518|10519.5|10518|10519|10517.5|118
1715706600000|2024-05-14 17:10:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|166
1715706900000|2024-05-14 17:15:00|||||||||5
1715707200000|2024-05-14 17:20:00|||||||||1
1715707500000|2024-05-14 17:25:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|164
1715708100000|2024-05-14 17:35:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|447
1715708400000|2024-05-14 17:40:00|||||||||9
1715709600000|2024-05-14 18:00:00|||||||||114
1715709900000|2024-05-14 18:05:00|||||||||13
1715710200000|2024-05-14 18:10:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|112
1715710500000|2024-05-14 18:15:00|||||||||4
1715710800000|2024-05-14 18:20:00|10519.5|10518|10519.5|10518|10519.5|10518|10519.5|10518|114
1715711100000|2024-05-14 18:25:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|156
1715711400000|2024-05-14 18:30:00|||||||||21
1715712000000|2024-05-14 18:40:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|194
1715712300000|2024-05-14 18:45:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|363
1715712600000|2024-05-14 18:50:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|4
1715712900000|2024-05-14 18:55:00|||||||||118
1715713200000|2024-05-14 19:00:00|||||||||30
1715713500000|2024-05-14 19:05:00|||||||||7
1715713800000|2024-05-14 19:10:00|||||||||26
1715714100000|2024-05-14 19:15:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|59
1715714700000|2024-05-14 19:25:00|||||||||4
1715715600000|2024-05-14 19:40:00|||||||||19
1715715900000|2024-05-14 19:45:00|10519.5|10518|10520|10518.5|10520|10518.5|10519.5|10518|300
1715716200000|2024-05-14 19:50:00|||||||||227
1715716500000|2024-05-14 19:55:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|244
1715732100000|2024-05-15 00:15:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|120
1715732400000|2024-05-15 00:20:00|||||||||9
1715732700000|2024-05-15 00:25:00|||||||||3
1715733000000|2024-05-15 00:30:00|||||||||1
1715733300000|2024-05-15 00:35:00|||||||||52
1715733600000|2024-05-15 00:40:00|||||||||503
1715735400000|2024-05-15 01:10:00|||||||||1
1715736300000|2024-05-15 01:25:00|||||||||1
1715736600000|2024-05-15 01:30:00|||||||||10
1715737200000|2024-05-15 01:40:00|||||||||4
1715737800000|2024-05-15 01:50:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|1301
1715738100000|2024-05-15 01:55:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|128
1715738400000|2024-05-15 02:00:00|||||||||1
1715739600000|2024-05-15 02:20:00|||||||||24
1715742000000|2024-05-15 03:00:00|||||||||1
1715742900000|2024-05-15 03:15:00|||||||||41
1715743200000|2024-05-15 03:20:00|||||||||10
1715744400000|2024-05-15 03:40:00|||||||||16
1715744700000|2024-05-15 03:45:00|||||||||6
1715745600000|2024-05-15 04:00:00|||||||||1
1715747100000|2024-05-15 04:25:00|||||||||1
1715747700000|2024-05-15 04:35:00|10520.5|10519|10521|10519|10521|10519.5|10520.5|10519|380
1715748000000|2024-05-15 04:40:00|10520.5|10519.5|10520.5|10519|10520.5|10519.5|10520.5|10519|0
1715748600000|2024-05-15 04:50:00|10520|10518.5|10520|10518.5|10520.5|10518.5|10520|10518.5|86
1715748900000|2024-05-15 04:55:00|10520.5||10520||10520.5||10520||10
1715749800000|2024-05-15 05:10:00|||||||||1
1715750400000|2024-05-15 05:20:00|||||||||300
1715751300000|2024-05-15 05:35:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|314
1715751900000|2024-05-15 05:45:00|10520.5|10519|10520.5|10519|10520.5|10519|10520|10518.5|1223
1715752200000|2024-05-15 05:50:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|1010
1715752500000|2024-05-15 05:55:00|10521|10519.5|10521|10519|10521|10519.5|10520.5|10519|223
1715752800000|2024-05-15 06:00:00|10520.5|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|1027
1715753100000|2024-05-15 06:05:00|10520.5|10519|10520.5|10519|10521|10519.5|10520.5|10519|330
1715753400000|2024-05-15 06:10:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|226
1715753700000|2024-05-15 06:15:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|442
1715754000000|2024-05-15 06:20:00|||||||||1803
1715754300000|2024-05-15 06:25:00|||||||||716
1715754600000|2024-05-15 06:30:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|2184
1715754900000|2024-05-15 06:35:00|10521|10519.5|10520.5|10519|10521|10519.5|10520.5|10519|539
1715755200000|2024-05-15 06:40:00|||||||||111
1715755500000|2024-05-15 06:45:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|326
1715755800000|2024-05-15 06:50:00|10520|10518.5|10520|10518.5|10520|10518.5|10520|10518.5|694
1715756100000|2024-05-15 06:55:00|||||||||101
1715756400000|2024-05-15 07:00:00|10520.5|10519|10520|10518.5|10520.5|10519|10519.5|10518|1224
1715756700000|2024-05-15 07:05:00|10519.5|10518|10519.5|10518|10520|10518.5|10519.5|10518|2217
1715757000000|2024-05-15 07:10:00|10520|10518.5|10520|10518.5|10520|10518.5|10519.5|10518|1908
1715757300000|2024-05-15 07:15:00|10520.5|10519|10521|10519.5|10521|10519.5|10520|10518.5|1581
1715757600000|2024-05-15 07:20:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|967
1715757900000|2024-05-15 07:25:00|10521.5|10520|10521.5|10520|10521.5|10520|10521|10519.5|1027
1715758200000|2024-05-15 07:30:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|1998
1715758500000|2024-05-15 07:35:00|10522|10520.5|10522|10520.5|10522.5|10521|10521.5|10520|923
1715758800000|2024-05-15 07:40:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|1264
1715759100000|2024-05-15 07:45:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|1544
1715759400000|2024-05-15 07:50:00|10522.5|10521|10522.5|10521|10522.5|10521|10522|10520.5|520
1715759700000|2024-05-15 07:55:00|||||||||70
1715760000000|2024-05-15 08:00:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|2454
1715760300000|2024-05-15 08:05:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521|3779
1715760600000|2024-05-15 08:10:00|10522.5|10521|10522.5|10521|10523|10521.5|10522.5|10521|1611
1715760900000|2024-05-15 08:15:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|1093
1715761200000|2024-05-15 08:20:00|||||||||2780
1715761500000|2024-05-15 08:25:00|||||||||292
1715761800000|2024-05-15 08:30:00|10523.5|10522|10524|10522.5|10524.5|10523|10523.5|10522|4350
1715762100000|2024-05-15 08:35:00|10524.5|10523|10524.5|10523|10524.5|10523|10524|10522.5|1915
1715762400000|2024-05-15 08:40:00|10525|10523.5|10525|10523.5|10525|10523.5|10524.5|10523|7858
1715762700000|2024-05-15 08:45:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|6415
1715763000000|2024-05-15 08:50:00|10525.5|10524|10525|10523.5|10525.5|10524|10525|10523.5|3277
1715763300000|2024-05-15 08:55:00|10525.5|10524|10524.5|10523|10525.5|10524|10524.5|10523|3641
1715763600000|2024-05-15 09:00:00|10525|10523.5|10524.5|10523|10525|10523.5|10524|10522.5|4202
1715763900000|2024-05-15 09:05:00|10525|10523.5|10524.5|10523|10525|10523.5|10524|10522.5|1067
1715764200000|2024-05-15 09:10:00|||||||||751
1715764500000|2024-05-15 09:15:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|2580
1715764800000|2024-05-15 09:20:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|5363
1715765100000|2024-05-15 09:25:00|10524.5|10523|10524.5|10523|10524.5|10523|10524|10522.5|1099
1715765400000|2024-05-15 09:30:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|2061
1715765700000|2024-05-15 09:35:00|10524|10522.5|10524|10522.5|10524.5|10523|10524|10522.5|828
1715766000000|2024-05-15 09:40:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|1888
1715766300000|2024-05-15 09:45:00|10525|10523.5|10524.5|10523|10525|10523.5|10524|10522.5|4981
1715766600000|2024-05-15 09:50:00|10525|10523.5|10525|10523.5|10525.5|10524|10525|10523.5|2252
1715766900000|2024-05-15 09:55:00|||||||||341
1715767200000|2024-05-15 10:00:00|||||||||2266
1715767500000|2024-05-15 10:05:00|||||||||207
1715767800000|2024-05-15 10:10:00|||||||||1982
1715768100000|2024-05-15 10:15:00|10525.5|10524|10525.5|10524|10525.5|10524|10525.5|10523.5|2665
1715768400000|2024-05-15 10:20:00|10525|10523.5|10525.5|10524|10525.5|10524|10525|10523.5|654
1715768700000|2024-05-15 10:25:00|10525|10523.5|10525|10523.5|10525.5|10524|10525|10523.5|1787
1715769000000|2024-05-15 10:30:00|10525.5|10524|10525|10523.5|10525.5|10524|10525|10523.5|2658
1715769300000|2024-05-15 10:35:00|||||||||778
1715769600000|2024-05-15 10:40:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|4689
1715769900000|2024-05-15 10:45:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|4223
1715770200000|2024-05-15 10:50:00|||||||||302
1715770500000|2024-05-15 10:55:00|||||||||7378
1715770800000|2024-05-15 11:00:00|||||||||1328
1715771100000|2024-05-15 11:05:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|698
1715771400000|2024-05-15 11:10:00|10525.5|10524|10525.5|10524|10525.5|10524|10525|10523.5|1851
1715771700000|2024-05-15 11:15:00|10525|10523.5|10525.5|10524|10525.5|10524|10525|10523.5|5330
1715772000000|2024-05-15 11:20:00|10526|10524.5|10526|10524.5|10526|10524.5|10525.5|10524|6808
1715772300000|2024-05-15 11:25:00|||||||||554
1715772600000|2024-05-15 11:30:00|||||||||5029
1715772900000|2024-05-15 11:35:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|7159
1715773200000|2024-05-15 11:40:00|10526|10524.5|10526|10524.5|10526.5|10525|10526|10524.5|3423
1715773500000|2024-05-15 11:45:00|10526.5|10525|10526.5|10525|10526.5|10525|10526|10524.5|1621
1715773800000|2024-05-15 11:50:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|3884
1715774100000|2024-05-15 11:55:00|10526|10524.5|10527|10525.5|10527|10525.5|10526|10524.5|2306
1715774400000|2024-05-15 12:00:00|10526.5|10525|10527.5|10526|10527.5|10526|10526.5|10525|2324
1715774700000|2024-05-15 12:05:00|10528|10526.5|10528|10526.5|10528|10526.5|10527.5|10526|4675
1715775000000|2024-05-15 12:10:00|10527.5|10526|10527.5|10526|10527.5|10526.5|10527|10525.5|6530
1715775300000|2024-05-15 12:15:00|10527|10525.5|10527|10525.5|10527.5|10526|10527|10525.5|1825
1715775600000|2024-05-15 12:20:00|10527.5|10526|10527.5|10526|10527.5|10526|10527|10525.5|4856
1715775900000|2024-05-15 12:25:00|10527|10525.5|10528.5|10526|10528.5|10527|10527|10525.5|3489
1715776200000|2024-05-15 12:30:00|10528|10525.5|10532.5|10531|10533.5|10532|10527.5|10525|15331
1715776500000|2024-05-15 12:35:00|10532|10530.5|10531.5|10530|10533.5|10532|10531|10529.5|23604
1715776800000|2024-05-15 12:40:00|10531|10529.5|10533.5|10532|10533.5|10532|10531|10529.5|5254
1715777100000|2024-05-15 12:45:00|10534|10532.5|10534|10532.5|10534.5|10533|10533.5|10532|5763
1715777400000|2024-05-15 12:50:00|10534.5|10533|10535|10533.5|10535|10533.5|10534|10532.5|9684
1715777700000|2024-05-15 12:55:00|10534.5|10533|10533|10531.5|10535.5|10533.5|10533|10531.5|9548
1715778000000|2024-05-15 13:00:00|10532.5|10531|10533.5|10532|10533.5|10532|10532|10530.5|16874
1715778300000|2024-05-15 13:05:00|10534|10532.5|10532.5|10531|10534|10532.5|10532.5|10531|10987
1715778600000|2024-05-15 13:10:00|10533|10531.5|10531.5|10530|10533|10531.5|10531.5|10530|7949
1715778900000|2024-05-15 13:15:00|10531|10529.5|10530|10528.5|10531|10529.5|10529.5|10528|12315
1715779200000|2024-05-15 13:20:00|10529.5|10528|10530|10528.5|10530.5|10529|10529.5|10528|12956
1715779500000|2024-05-15 13:25:00|10530.5|10529|10530.5|10529|10531.5|10530|10530.5|10529|5814
1715779800000|2024-05-15 13:30:00|10531|10529.5|10530|10528.5|10531|10529.5|10529.5|10528|2854
1715780100000|2024-05-15 13:35:00|10529.5|10528|10531|10529.5|10531.5|10530|10529.5|10528|8746
1715780400000|2024-05-15 13:40:00|10531.5|10530|10531.5|10530|10532|10530.5|10531|10529.5|2519
1715780700000|2024-05-15 13:45:00|10531|10529.5|10530.5|10529|10531.5|10530|10530|10528.5|3504
1715781000000|2024-05-15 13:50:00|10530|10528.5|10530|10528.5|10530.5|10529|10530|10528.5|4026
1715781300000|2024-05-15 13:55:00|10529.5|10528|10530|10528.5|10530|10528.5|10529|10527.5|6856
1715781600000|2024-05-15 14:00:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|7051
1715781900000|2024-05-15 14:05:00|10529.5|10528|10530|10528.5|10530.5|10529|10529.5|10528|1114
1715782200000|2024-05-15 14:10:00|10530.5|10529|10530|10528.5|10530.5|10529|10529.5|10528|5111
1715782500000|2024-05-15 14:15:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|3260
1715782800000|2024-05-15 14:20:00|10530.5|10529|10530.5|10529|10531|10529.5|10530|10528.5|2570
1715783100000|2024-05-15 14:25:00|10531|10529.5|10531.5|10530|10531.5|10530|10530.5|10529.5|3231
1715783400000|2024-05-15 14:30:00|10531|10529.5|10531.5|10530|10531.5|10530|10531|10529.5|2720
1715783700000|2024-05-15 14:35:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530|3500
1715784000000|2024-05-15 14:40:00|10531.5|10530|10531.5|10530|10532|10530.5|10531.5|10530|3856
1715784300000|2024-05-15 14:45:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530|1116
1715784600000|2024-05-15 14:50:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|1451
1715784900000|2024-05-15 14:55:00|10531.5|10530|10532.5|10531|10532.5|10531|10531.5|10530|2829
1715785200000|2024-05-15 15:00:00|10533|10531.5|10532.5|10531|10533|10531.5|10532.5|10531|1966
1715785500000|2024-05-15 15:05:00|10533|10531.5|10533|10531.5|10533|10531.5|10532.5|10531|3399
1715785800000|2024-05-15 15:10:00|10533.5|10532|10533.5|10532|10533.5|10532|10533.5|10532|10362
1715786100000|2024-05-15 15:15:00|10534|10532.5|10534.5|10533|10534.5|10533|10533.5|10532|11077
1715786400000|2024-05-15 15:20:00|10534|10532.5|10534|10532.5|10534.5|10533|10533.5|10532|5651
1715786700000|2024-05-15 15:25:00|10534.5|10533|10534|10532.5|10534.5|10533|10534|10532.5|1708
1715787000000|2024-05-15 15:30:00|10534.5|10533|10534|10532.5|10534.5|10533|10534|10532.5|6410
1715787300000|2024-05-15 15:35:00|10534.5|10533|10534.5|10533|10534.5|10533|10534.5|10533|2656
1715787600000|2024-05-15 15:40:00|10535|10533.5|10534.5|10533|10535|10533.5|10534.5|10533|10126
1715787900000|2024-05-15 15:45:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|5743
1715788200000|2024-05-15 15:50:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|749
1715788500000|2024-05-15 15:55:00|10534|10532.5|10534|10532.5|10534.5|10533|10534|10532.5|1926
1715788800000|2024-05-15 16:00:00|||||||||2279
1715789100000|2024-05-15 16:05:00|10534.5|10533|10534.5|10533|10534.5|10533|10534|10532.5|4137
1715789400000|2024-05-15 16:10:00|10534|10532.5|10534|10532.5|10534|10532.5|10534|10532.5|574
1715789700000|2024-05-15 16:15:00|10534.5|10533|10534.5|10533|10534.5|10533|10534|10532.5|1145
1715790000000|2024-05-15 16:20:00|10534|10532.5|10534.5|10533|10535|10533.5|10534|10532.5|2481
1715790300000|2024-05-15 16:25:00|10535|10533.5|10535|10533.5|10535|10533.5|10535|10533.5|82
1715790600000|2024-05-15 16:30:00|10534.5|10533|10535|10533.5|10535|10533.5|10534.5|10533|166
1715790900000|2024-05-15 16:35:00|10535.5|10534|10535.5|10534|10535.5|10534|10535.5|10534|1375
1715791200000|2024-05-15 16:40:00|10536|10534.5|10536|10534.5|10536|10534.5|10535.5|10534|2611
1715791500000|2024-05-15 16:45:00|10536.5|10535|10536.5|10535|10536.5|10535|10536|10534.5|912
1715791800000|2024-05-15 16:50:00|||||||||3878
1715792100000|2024-05-15 16:55:00|10537|10535.5|10537.5|10535.5|10537.5|10536|10536.5|10535|1689
1715792400000|2024-05-15 17:00:00|10537|10536|10537.5|10536|10537.5|10536|10537|10535.5|406
1715792700000|2024-05-15 17:05:00|10537|10535.5|10537|10535.5|10537|10535.5|10537|10535.5|189
1715793000000|2024-05-15 17:10:00|10537.5|10536|10537.5|10536|10537.5|10536|10537.5|10536|20
1715793300000|2024-05-15 17:15:00|10537|10535.5|10537|10535.5|10537|10535.5|10537|10535.5|327
1715793600000|2024-05-15 17:20:00|10537.5|10536|10537|10535.5|10537.5|10536|10537|10535.5|641
1715793900000|2024-05-15 17:25:00|10537.5|10536|10537.5|10536|10537.5|10536|10537.5|10536|44
1715794200000|2024-05-15 17:30:00|||||||||321
1715794500000|2024-05-15 17:35:00|||||||||27
1715795100000|2024-05-15 17:45:00|10537|10535.5|10537.5|10536|10537.5|10536|10537|10535.5|130
1715795400000|2024-05-15 17:50:00|||||||||1
1715795700000|2024-05-15 17:55:00|||||||||570
1715796000000|2024-05-15 18:00:00|10537|10535.5|10537|10535.5|10537|10536|10537|10535.5|79
1715796600000|2024-05-15 18:10:00|10536.5|10535|10536.5|10535|10536.5|10535|10536.5|10535|170
1715796900000|2024-05-15 18:15:00|10536|10534.5|10536|10534.5|10536|10534.5|10535.5|10534|84
1715797200000|2024-05-15 18:20:00|||||||||3
1715797500000|2024-05-15 18:25:00|10535.5|10534|10536|10534.5|10536|10534.5|10535.5|10534|285
1715797800000|2024-05-15 18:30:00|10535.5|10534|10535.5|10534|10536|10534.5|10535.5|10534|68
1715798400000|2024-05-15 18:40:00|10535|10533.5|10535.5|10534|10535.5|10534|10535|10533.5|309
1715799000000|2024-05-15 18:50:00|10536|10534.5|10536|10534.5|10536|10534.5|10535.5|10534|348
1715799300000|2024-05-15 18:55:00|||||||||193
1715799600000|2024-05-15 19:00:00|10536.5|10535|10536.5|10535|10537|10535.5|10536.5|10535|1041
1715799900000|2024-05-15 19:05:00|10536|10534.5|10536|10534.5|10536|10534.5|10536|10534.5|71
1715800200000|2024-05-15 19:10:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|123
1715800800000|2024-05-15 19:20:00|10535.5|10534|10535.5|10534|10535.5|10534|10535.5|10534|32
1715801100000|2024-05-15 19:25:00|10535|10533.5|10535.5|10534|10535.5|10534|10535|10533.5|117
1715801400000|2024-05-15 19:30:00|10535|10533.5|10535.5|10534|10535.5|10534|10535|10533.5|106
1715801700000|2024-05-15 19:35:00|||||||||26
1715802000000|2024-05-15 19:40:00|10536|10534.5|10536|10534.5|10536|10534.5|10535.5|10534|155
1715802300000|2024-05-15 19:45:00|10535.5|10534|10535.5|10534|10535.5|10534|10535.5|10534|77
1715802600000|2024-05-15 19:50:00|10536|10534.5|10535.5|10534|10536|10534.5|10535.5|10534|738
1715802900000|2024-05-15 19:55:00|10536|10534.5|10536|10534.5|10536|10534.5|10535.5|10534|892
1715818500000|2024-05-16 00:15:00|10537.5|10535.5|10537.5|10536|10537.5|10536|10537|10535.5|310
1715818800000|2024-05-16 00:20:00|10538|10536.5|10538|10536.5|10538|10536.5|10537.5|10536|66
1715819100000|2024-05-16 00:25:00|10537.5|10536|10537.5|10536|10537.5|10536|10537.5|10536|128
1715819400000|2024-05-16 00:30:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|48
1715820000000|2024-05-16 00:40:00|||||||||1
1715820300000|2024-05-16 00:45:00|10537.5|10536|10537.5|10536|10538|10536.5|10537.5|10536|23
1715820600000|2024-05-16 00:50:00|10538|10536.5|10538|10536.5|10538|10536.5|10537.5|10536.5|6
1715820900000|2024-05-16 00:55:00|10538.5|10537|10539|10537.5|10539|10537.5|10538.5|10537|415
1715821200000|2024-05-16 01:00:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|44
1715821500000|2024-05-16 01:05:00|10538|10536.5|10537.5|10536|10538|10536.5|10537.5|10536|171
1715821800000|2024-05-16 01:10:00|10538|10536.5|10538|10536.5|10538|10536.5|10537.5|10536.5|0
1715822100000|2024-05-16 01:15:00|||||||||9
1715822400000|2024-05-16 01:20:00|||||||||2
1715822700000|2024-05-16 01:25:00|||||||||185
1715823000000|2024-05-16 01:30:00|10538.5|10537|10538.5|10537|10539|10537.5|10538|10536.5|245
1715823300000|2024-05-16 01:35:00|10539|10537.5|10539|10537.5|10539.5|10538|10539|10537|387
1715823600000|2024-05-16 01:40:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|1
1715823900000|2024-05-16 01:45:00|10538|10536.5|10538.5|10537|10538.5|10537|10538|10536.5|362
1715824200000|2024-05-16 01:50:00|10539|10536.5|10538|10536.5|10539|10537|10538|10536.5|38
1715824500000|2024-05-16 01:55:00|10538.5||10538||10538.5||10538||11
1715824800000|2024-05-16 02:00:00|10537.5|10536|10537.5|10536|10537.5|10536|10537.5|10536|27
1715825400000|2024-05-16 02:10:00|||||||||86
1715826600000|2024-05-16 02:30:00|10538|10536.5|10537.5|10536|10538|10536.5|10537.5|10536|34
1715827800000|2024-05-16 02:50:00|||||||||109
1715828100000|2024-05-16 02:55:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|1675
1715828400000|2024-05-16 03:00:00|||||||||6
1715828700000|2024-05-16 03:05:00|||||||||5
1715829000000|2024-05-16 03:10:00|10538.5|10537|10538|10536.5|10538.5|10537|10538|10536.5|154
1715829300000|2024-05-16 03:15:00|10538.5|10537|10538.5|10537|10538.5|10537|10538.5|10537|40
1715829900000|2024-05-16 03:25:00|10539|10537.5|10538.5|10537|10539|10537.5|10538.5|10537|78
1715830500000|2024-05-16 03:35:00|10539|10537.5|10538.5|10537|10539|10537.5|10538.5|10537|38
1715830800000|2024-05-16 03:40:00|10539|10537.5|10538.5|10537|10539|10537.5|10538.5|10537|394
1715831100000|2024-05-16 03:45:00|10538|10536.5|10538.5|10537|10538.5|10537|10538|10536.5|130
1715831700000|2024-05-16 03:55:00|||||||||47
1715832000000|2024-05-16 04:00:00|||||||||6
1715832600000|2024-05-16 04:10:00|10538|10536.5|10538|10536.5|10538|10537|10538|10536.5|42
1715833800000|2024-05-16 04:30:00|10538.5||10538||10538.5||10538||60
1715834700000|2024-05-16 04:45:00|10538.5|10537|10538|10536.5|10538.5|10537|10538|10536.5|68
1715835000000|2024-05-16 04:50:00|10538.5|10537|10538|10536.5|10538.5|10537|10538|10536.5|153
1715835300000|2024-05-16 04:55:00|10538.5|10536|10537.5|10536|10538.5|10536|10537.5|10536|246
1715835600000|2024-05-16 05:00:00|||||||||24
1715836200000|2024-05-16 05:10:00|10537|10535.5|10537|10535.5|10537.5|10536|10537|10535.5|392
1715836500000|2024-05-16 05:15:00|10537.5|10536|10537|10535.5|10537.5|10536|10537|10535.5|85
1715837700000|2024-05-16 05:35:00|10536.5|10535|10537|10535.5|10537|10535.5|10536.5|10535|332
1715838000000|2024-05-16 05:40:00|10537.5||10537||10537.5||10537||1043
1715838300000|2024-05-16 05:45:00|10537.5|10536|10537.5|10536|10537.5|10536|10537.5|10536|161
1715839200000|2024-05-16 06:00:00|10538|10536.5|10537|10535.5|10538|10536.5|10537|10535.5|1374
1715839500000|2024-05-16 06:05:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|1443
1715839800000|2024-05-16 06:10:00|||||||||90
1715840100000|2024-05-16 06:15:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|2191
1715840400000|2024-05-16 06:20:00|10536.5|10535|10536|10534.5|10536.5|10535|10535.5|10534|2115
1715840700000|2024-05-16 06:25:00|10536.5|10535|10535.5|10534|10536.5|10535|10535.5|10534|1972
1715841000000|2024-05-16 06:30:00|10536|10534.5|10536.5|10535|10536.5|10535|10535.5|10534|4219
1715841300000|2024-05-16 06:35:00|10536|10534.5|10536|10534.5|10536|10534.5|10536|10534.5|906
1715841600000|2024-05-16 06:40:00|10536.5|10535|10536|10534.5|10536.5|10535|10536|10534.5|945
1715841900000|2024-05-16 06:45:00|10535.5|10534|10535.5|10534|10536|10534.5|10535.5|10534|1533
1715842200000|2024-05-16 06:50:00|10536|10534.5|10536|10534.5|10536|10534.5|10535.5|10534|2331
1715842500000|2024-05-16 06:55:00|10535.5|10534|10535.5|10534|10536|10534.5|10535.5|10534|2000
1715842800000|2024-05-16 07:00:00|10536|10534.5|10535.5|10534|10536|10534.5|10535.5|10534|1857
1715843100000|2024-05-16 07:05:00|10535|10533.5|10534.5|10532.5|10535.5|10534|10534|10532.5|5981
1715843400000|2024-05-16 07:10:00|10534|10533|10534.5|10533|10535|10533.5|10534|10532.5|2532
1715843700000|2024-05-16 07:15:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|981
1715844000000|2024-05-16 07:20:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|3686
1715844300000|2024-05-16 07:25:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|2827
1715844600000|2024-05-16 07:30:00|10535|10533.5|10535|10533.5|10535|10533.5|10534.5|10533|1251
1715844900000|2024-05-16 07:35:00|10535.5|10534|10535.5|10534|10535.5|10534|10535|10533.5|1095
1715845200000|2024-05-16 07:40:00|10536|10534.5|10536|10534.5|10536|10534.5|10535.5|10534|1613
1715845500000|2024-05-16 07:45:00|10535.5|10534|10535.5|10534|10536|10534.5|10535.5|10534|2420
1715845800000|2024-05-16 07:50:00|10535|10533.5|10535|10533.5|10535|10533.5|10535|10533.5|494
1715846100000|2024-05-16 07:55:00|10535.5|10534|10535|10533.5|10535.5|10534|10535|10533.5|3539
1715846400000|2024-05-16 08:00:00|10534.5|10533|10535|10533.5|10535|10533.5|10534.5|10533|3600
1715846700000|2024-05-16 08:05:00|10534.5|10533|10534|10532.5|10534.5|10533|10534|10532.5|875
1715847000000|2024-05-16 08:10:00|||||||||3250
1715847300000|2024-05-16 08:15:00|10533.5|10532|10533.5|10532|10534|10532.5|10533.5|10532|1821
1715847600000|2024-05-16 08:20:00|10534|10532.5|10534.5|10533|10534.5|10533|10534|10532.5|2169
1715847900000|2024-05-16 08:25:00|10534|10532.5|10533|10531.5|10534|10532.5|10533|10531.5|5033
1715848200000|2024-05-16 08:30:00|10533.5|10532|10533.5|10532|10533.5|10532|10533|10531.5|3022
1715848500000|2024-05-16 08:35:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|2258
1715848800000|2024-05-16 08:40:00|10533|10531.5|10533.5|10532|10533.5|10532|10533|10531.5|2377
1715849100000|2024-05-16 08:45:00|10533|10531.5|10532.5|10531|10533.5|10532|10532.5|10531|6682
1715849400000|2024-05-16 08:50:00|10532|10530.5|10532|10530.5|10532.5|10531|10532|10530.5|4419
1715849700000|2024-05-16 08:55:00|10531.5|10530|10532|10530.5|10532.5|10531|10531.5|10530|1999
1715850000000|2024-05-16 09:00:00|10531.5|10530|10531.5|10530|10531.5|10530|10531|10529.5|4455
1715850300000|2024-05-16 09:05:00|10532|10530.5|10531|10529.5|10532|10530.5|10531|10529.5|3225
1715850600000|2024-05-16 09:10:00|10530.5|10529|10530.5|10529|10531|10529.5|10530.5|10529|3618
1715850900000|2024-05-16 09:15:00|10530|10528.5|10531|10529.5|10531|10529.5|10530|10528.5|4039
1715851200000|2024-05-16 09:20:00|||||||||1937
1715851500000|2024-05-16 09:25:00|10530.5|10529|10530.5|10529|10531|10529.5|10530|10528.5|7192
1715851800000|2024-05-16 09:30:00|||||||||1940
1715852100000|2024-05-16 09:35:00|10531|10529.5|10530.5|10529|10531|10529.5|10530.5|10529|3227
1715852400000|2024-05-16 09:40:00|10530|10528.5|10531|10529.5|10531|10529.5|10530|10528.5|7339
1715852700000|2024-05-16 09:45:00|10531.5|10530|10531.5|10530|10532|10530.5|10531.5|10530|4794
1715853000000|2024-05-16 09:50:00|||||||||329
1715853300000|2024-05-16 09:55:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530|2388
1715853600000|2024-05-16 10:00:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|3195
1715853900000|2024-05-16 10:05:00|10531.5|10530|10531.5|10530|10532|10530.5|10531.5|10530|2692
1715854200000|2024-05-16 10:10:00|||||||||1283
1715854500000|2024-05-16 10:15:00|||||||||5564
1715854800000|2024-05-16 10:20:00|10531|10529.5|10531|10529.5|10531.5|10530|10531|10529.5|3607
1715855100000|2024-05-16 10:25:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|1939
1715855400000|2024-05-16 10:30:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|1634
1715855700000|2024-05-16 10:35:00|||||||||9460
1715856000000|2024-05-16 10:40:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|3183
1715856300000|2024-05-16 10:45:00|10531.5|10530|10530.5|10529|10531.5|10530|10530.5|10529|6101
1715856600000|2024-05-16 10:50:00|10531|10529.5|10530.5|10529|10531|10529.5|10530.5|10529|4360
1715856900000|2024-05-16 10:55:00|10531|10529.5|10531.5|10530|10531.5|10530|10531|10529.5|3396
1715857200000|2024-05-16 11:00:00|10531|10529.5|10531|10529.5|10531.5|10530|10531|10529.5|4684
1715857500000|2024-05-16 11:05:00|||||||||2587
1715857800000|2024-05-16 11:10:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|1441
1715858100000|2024-05-16 11:15:00|||||||||948
1715858400000|2024-05-16 11:20:00|10530.5|10529|10530.5|10529|10530.5|10529|10530.5|10529|265
1715858700000|2024-05-16 11:25:00|10530|10528.5|10530|10528.5|10530|10528.5|10529.5|10528|3014
1715859000000|2024-05-16 11:30:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|3677
1715859300000|2024-05-16 11:35:00|||||||||957
1715859600000|2024-05-16 11:40:00|||||||||424
1715859900000|2024-05-16 11:45:00|10531.5|10530|10531.5|10530|10531.5|10530|10531.5|10530|1177
1715860200000|2024-05-16 11:50:00|10531|10529.5|10531.5|10530|10531.5|10530|10531|10529.5|596
1715860500000|2024-05-16 11:55:00|||||||||592
1715860800000|2024-05-16 12:00:00|10531|10529.5|10531|10529.5|10531.5|10530|10531|10529.5|2091
1715861100000|2024-05-16 12:05:00|10531.5|10530|10531|10529.5|10531.5|10530|10531|10529.5|1226
1715861400000|2024-05-16 12:10:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|331
1715861700000|2024-05-16 12:15:00|10530.5|10529|10531|10529.5|10531|10529.5|10530.5|10529|2488
1715862000000|2024-05-16 12:20:00|10531.5|10530|10531.5|10530|10532|10530.5|10531|10529.5|3717
1715862300000|2024-05-16 12:25:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|2390
1715862600000|2024-05-16 12:30:00|10532|10530.5|10530|10528.5|10532.5|10531|10529.5|10528|5934
1715862900000|2024-05-16 12:35:00|10529.5|10528|10530|10528.5|10530|10528.5|10529|10527.5|4570
1715863200000|2024-05-16 12:40:00|10529.5|10528|10530.5|10529|10530.5|10529|10529.5|10528|2615
1715863500000|2024-05-16 12:45:00|10530|10528.5|10529.5|10528|10530.5|10529|10529.5|10528|1727
1715863800000|2024-05-16 12:50:00|10530|10528.5|10529|10527.5|10530|10528.5|10528.5|10527|4898
1715864100000|2024-05-16 12:55:00|10529.5|10528|10529|10527.5|10529.5|10528|10528.5|10527|2101
1715864400000|2024-05-16 13:00:00|10529.5|10528|10528.5|10527|10529.5|10528|10528.5|10527|3950
1715864700000|2024-05-16 13:05:00|10529|10527.5|10528.5|10527|10529|10527.5|10528|10526.5|3785
1715865000000|2024-05-16 13:10:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|2046
1715865300000|2024-05-16 13:15:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|8947
1715865600000|2024-05-16 13:20:00|10529|10527.5|10529|10527.5|10529.5|10527.5|10528.5|10527|2025
1715865900000|2024-05-16 13:25:00|10529.5|10528|10530|10528.5|10530|10528.5|10529.5|10528|4252
1715866200000|2024-05-16 13:30:00|10529.5|10528|10528.5|10527|10529.5|10528|10528.5|10527|2972
1715866500000|2024-05-16 13:35:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|1799
1715866800000|2024-05-16 13:40:00|10528|10526.5|10528|10526.5|10528.5|10526.5|10527.5|10526|1965
1715867100000|2024-05-16 13:45:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10526|1184
1715867400000|2024-05-16 13:50:00|10527.5|10526|10528|10526.5|10528|10526.5|10527.5|10525.5|2239
1715867700000|2024-05-16 13:55:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|534
1715868000000|2024-05-16 14:00:00|||||||||536
1715868300000|2024-05-16 14:05:00|10528|10526.5|10528.5|10527|10528.5|10527|10527.5|10526|2520
1715868600000|2024-05-16 14:10:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|2094
1715868900000|2024-05-16 14:15:00|10529|10527.5|10528.5|10527|10529|10527.5|10528|10526.5|5441
1715869200000|2024-05-16 14:20:00|10529|10527.5|10529|10527.5|10529|10527.5|10528.5|10527|7515
1715869500000|2024-05-16 14:25:00|||||||||1206
1715869800000|2024-05-16 14:30:00|10528.5|10527|10529|10527.5|10529|10527.5|10528.5|10527|781
1715870100000|2024-05-16 14:35:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|732
1715870400000|2024-05-16 14:40:00|10529|10527.5|10529|10527.5|10529|10527.5|10529|10527.5|3811
1715870700000|2024-05-16 14:45:00|||||||||5636
1715871000000|2024-05-16 14:50:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|1513
1715871300000|2024-05-16 14:55:00|10530|10528.5|10530|10528.5|10530|10528.5|10530|10528.5|4998
1715871600000|2024-05-16 15:00:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|1830
1715871900000|2024-05-16 15:05:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|1986
1715872200000|2024-05-16 15:10:00|10529|10527.5|10529.5|10528|10529.5|10528|10529|10527.5|9923
1715872500000|2024-05-16 15:15:00|10530|10527.5|10529|10527.5|10530|10527.5|10529|10527.5|6881
1715872800000|2024-05-16 15:20:00|10528.5|10527|10528.5|10527|10529|10527.5|10528.5|10527|923
1715873100000|2024-05-16 15:25:00|||||||||218
1715873400000|2024-05-16 15:30:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|475
1715873700000|2024-05-16 15:35:00|10527.5|10526|10527.5|10526|10528|10526.5|10527.5|10526|2582
1715874000000|2024-05-16 15:40:00|10528|10526.5|10528|10526.5|10528|10526.5|10527.5|10526|1823
1715874300000|2024-05-16 15:45:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|851
1715874600000|2024-05-16 15:50:00|10527|10525.5|10527|10525.5|10527.5|10526|10527|10525.5|1205
1715874900000|2024-05-16 15:55:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|1148
1715875200000|2024-05-16 16:00:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|895
1715875500000|2024-05-16 16:05:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|1798
1715875800000|2024-05-16 16:10:00|10527|10525.5|10527|10525.5|10527|10525.5|10526.5|10525|1152
1715876100000|2024-05-16 16:15:00|||||||||5
1715876400000|2024-05-16 16:20:00|||||||||11
1715876700000|2024-05-16 16:25:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10525|658
1715877000000|2024-05-16 16:30:00|10527|10525.5|10527|10525.5|10527|10525.5|10526.5|10525|1296
1715877300000|2024-05-16 16:35:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|265
1715877600000|2024-05-16 16:40:00|||||||||29
1715877900000|2024-05-16 16:45:00|||||||||13
1715878200000|2024-05-16 16:50:00|10527.5|10526|10527|10525.5|10527.5|10526|10527|10525.5|475
1715878500000|2024-05-16 16:55:00|10527.5|10526|10527.5|10526|10527.5|10526|10527|10526|770
1715879100000|2024-05-16 17:05:00|||||||||1
1715879400000|2024-05-16 17:10:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|874
1715880300000|2024-05-16 17:25:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|202
1715880900000|2024-05-16 17:35:00|||||||||1
1715881800000|2024-05-16 17:50:00|||||||||1
1715882400000|2024-05-16 18:00:00|||||||||52
1715882700000|2024-05-16 18:05:00|||||||||56
1715883300000|2024-05-16 18:15:00|||||||||29
1715883900000|2024-05-16 18:25:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|295
1715884200000|2024-05-16 18:30:00|10527.5|10526|10526.5|10525|10527.5|10526|10526.5|10525|334
1715884500000|2024-05-16 18:35:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525|155
1715884800000|2024-05-16 18:40:00||10525||10525.5||10525.5||10525|31
1715885100000|2024-05-16 18:45:00|||||||||7
1715885400000|2024-05-16 18:50:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|344
1715885700000|2024-05-16 18:55:00|10526.5|10525|10527|10525.5|10527|10525.5|10526.5|10525|230
1715886000000|2024-05-16 19:00:00|||||||||40
1715886300000|2024-05-16 19:05:00|||||||||4
1715886600000|2024-05-16 19:10:00|||||||||1
1715886900000|2024-05-16 19:15:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|31
1715887200000|2024-05-16 19:20:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|238
1715887500000|2024-05-16 19:25:00|||||||||60
1715887800000|2024-05-16 19:30:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|38
1715888100000|2024-05-16 19:35:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|105
1715888400000|2024-05-16 19:40:00|10526|10524.5|10526|10524.5|10526|10524.5|10526|10524.5|107
1715888700000|2024-05-16 19:45:00|10526.5|10525|10526|10524.5|10526.5|10525|10526|10524.5|79
1715889000000|2024-05-16 19:50:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10524.5|258
1715889300000|2024-05-16 19:55:00|10526|10524.5|10526.5|10524.5|10526.5|10525|10526|10524.5|694
1715904900000|2024-05-17 00:15:00|10529|10527|10528|10526.5|10529|10527.5|10528|10526.5|604
1715905200000|2024-05-17 00:20:00|||||||||28
1715905500000|2024-05-17 00:25:00|10528.5|10527|10528|10526.5|10528.5|10527|10528|10526.5|224
1715905800000|2024-05-17 00:30:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|85
1715906100000|2024-05-17 00:35:00|||||||||2
1715906400000|2024-05-17 00:40:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|75
1715906700000|2024-05-17 00:45:00|||||||||152
1715907000000|2024-05-17 00:50:00|||||||||1
1715907300000|2024-05-17 00:55:00|||||||||2
1715907600000|2024-05-17 01:00:00|||||||||1
1715907900000|2024-05-17 01:05:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|148
1715908800000|2024-05-17 01:20:00|||||||||1
1715909100000|2024-05-17 01:25:00|||||||||9
1715909400000|2024-05-17 01:30:00|10528|10526.5|10528|10526.5|10528|10527|10528|10526.5|398
1715909700000|2024-05-17 01:35:00|||||||||4
1715910300000|2024-05-17 01:45:00|||||||||1
1715910600000|2024-05-17 01:50:00|10528.5|10527|10528.5|10527|10528.5|10527|10528.5|10527|32
1715910900000|2024-05-17 01:55:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|89
1715911800000|2024-05-17 02:10:00|||||||||34
1715912100000|2024-05-17 02:15:00|||||||||10
1715913600000|2024-05-17 02:40:00|||||||||11
1715914200000|2024-05-17 02:50:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|334
1715914500000|2024-05-17 02:55:00|||||||||6
1715914800000|2024-05-17 03:00:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|71
1715915100000|2024-05-17 03:05:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|19
1715917200000|2024-05-17 03:40:00|||||||||1
1715918400000|2024-05-17 04:00:00|||||||||1
1715918700000|2024-05-17 04:05:00|||||||||1
1715919900000|2024-05-17 04:25:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|142
1715920200000|2024-05-17 04:30:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|27
1715920500000|2024-05-17 04:35:00|||||||||2
1715921400000|2024-05-17 04:50:00|||||||||1
1715922600000|2024-05-17 05:10:00|||||||||233
1715922900000|2024-05-17 05:15:00|10527|10525.5|10527|10525.5|10527|10525.5|10527|10525.5|382
1715923200000|2024-05-17 05:20:00|||||||||1
1715923500000|2024-05-17 05:25:00|||||||||2
1715923800000|2024-05-17 05:30:00|10527.5|10526|10527.5|10526|10527.5|10526|10527.5|10526|83
1715924100000|2024-05-17 05:35:00|10527|10525.5|10527|10525.5|10527|10526|10527|10525.5|167
1715924400000|2024-05-17 05:40:00|10527.5|10525|10526.5|10525|10527.5|10525|10526.5|10525|484
1715924700000|2024-05-17 05:45:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|514
1715925000000|2024-05-17 05:50:00|10527|10525.5|10526.5|10525|10527|10525.5|10526.5|10525|8
1715925300000|2024-05-17 05:55:00|||||||||11
1715925600000|2024-05-17 06:00:00|10527|10525.5|10525.5|10524|10527|10525.5|10525.5|10524|1369
1715925900000|2024-05-17 06:05:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|201
1715926200000|2024-05-17 06:10:00|10525|10523.5|10525|10523.5|10525|10523.5|10524.5|10523|622
1715926500000|2024-05-17 06:15:00|10524.5|10523|10525.5|10524|10525.5|10524|10524.5|10523|1949
1715926800000|2024-05-17 06:20:00|||||||||76
1715927100000|2024-05-17 06:25:00|10525|10523.5|10525.5|10524|10525.5|10524|10525|10523.5|1545
1715927400000|2024-05-17 06:30:00|10525|10523.5|10526|10524.5|10526|10524.5|10525|10523.5|2663
1715927700000|2024-05-17 06:35:00|10526.5|10525|10526|10524.5|10526.5|10525|10526|10524.5|1806
1715928000000|2024-05-17 06:40:00|10526.5|10524|10525.5|10524|10526.5|10524.5|10525.5|10524|672
1715928300000|2024-05-17 06:45:00|10526|10524.5|10525.5|10524|10526|10524.5|10525.5|10524|1385
1715928600000|2024-05-17 06:50:00|10526|10524.5|10526|10524.5|10526|10524.5|10525.5|10524|750
1715928900000|2024-05-17 06:55:00|10525.5|10524|10525.5|10524|10526|10524.5|10525.5|10524|4208
1715929200000|2024-05-17 07:00:00|10526|10524.5|10525|10523.5|10526|10524.5|10525|10523.5|2101
1715929500000|2024-05-17 07:05:00|||||||||611
1715929800000|2024-05-17 07:10:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|2097
1715930100000|2024-05-17 07:15:00|10525.5|10524|10525|10523.5|10525.5|10524|10525|10523.5|315
1715930400000|2024-05-17 07:20:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|736
1715930700000|2024-05-17 07:25:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|594
1715931000000|2024-05-17 07:30:00|||||||||1023
1715931300000|2024-05-17 07:35:00|||||||||1466
1715931600000|2024-05-17 07:40:00|||||||||634
1715931900000|2024-05-17 07:45:00|10524.5|10523|10524.5|10523|10524.5|10523|10524|10522.5|910
1715932200000|2024-05-17 07:50:00|10524|10522.5|10524|10522.5|10524|10522.5|10523.5|10522|1953
1715932500000|2024-05-17 07:55:00|10523.5|10522|10523.5|10522|10524|10522.5|10523.5|10522|1144
1715932800000|2024-05-17 08:00:00|10524|10522.5|10524|10522.5|10524|10522.5|10523.5|10522|1023
1715933100000|2024-05-17 08:05:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|1382
1715933400000|2024-05-17 08:10:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|453
1715933700000|2024-05-17 08:15:00|10524.5|10523|10524.5|10523|10524.5|10523|10524|10522.5|1548
1715934000000|2024-05-17 08:20:00|10524|10522.5|10524|10522.5|10524|10522.5|10524|10522.5|607
1715934300000|2024-05-17 08:25:00|10524.5|10523|10524.5|10523|10524.5|10523|10524|10522.5|3150
1715934600000|2024-05-17 08:30:00|10524|10522.5|10524|10522.5|10524.5|10523|10524|10522.5|1099
1715934900000|2024-05-17 08:35:00|||||||||256
1715935200000|2024-05-17 08:40:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|1839
1715935500000|2024-05-17 08:45:00|||||||||2005
1715935800000|2024-05-17 08:50:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|2465
1715936100000|2024-05-17 08:55:00|10524.5|10523|10524|10522.5|10524.5|10523|10524|10522.5|1956
1715936400000|2024-05-17 09:00:00|10523.5|10522|10524|10522.5|10524.5|10523|10523.5|10522|3823
1715936700000|2024-05-17 09:05:00|10524.5|10523|10523.5|10522|10524.5|10523|10523.5|10522|798
1715937000000|2024-05-17 09:10:00|10524|10522.5|10523.5|10522|10524|10522.5|10523.5|10522|859
1715937300000|2024-05-17 09:15:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|1523
1715937600000|2024-05-17 09:20:00|10523.5|10522|10523.5|10522|10523.5|10522|10523|10521.5|1881
1715937900000|2024-05-17 09:25:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|642
1715938200000|2024-05-17 09:30:00|10523|10521.5|10523.5|10522|10524|10522|10523|10521.5|3826
1715938500000|2024-05-17 09:35:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|805
1715938800000|2024-05-17 09:40:00|||||||||783
1715939100000|2024-05-17 09:45:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|2682
1715939400000|2024-05-17 09:50:00|10523.5|10522|10523.5|10521.5|10523.5|10522|10523|10521.5|440
1715939700000|2024-05-17 09:55:00|10523|10522|10523|10521.5|10523.5|10522|10523|10521.5|1050
1715940000000|2024-05-17 10:00:00|10523.5|10522|10523|10521.5|10523.5|10522|10523|10521.5|732
1715940300000|2024-05-17 10:05:00|10523.5|10522|10523.5|10522|10523.5|10522|10523|10521.5|1228
1715940600000|2024-05-17 10:10:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|696
1715940900000|2024-05-17 10:15:00|10523|10521.5|10523.5|10522|10523.5|10522|10523|10521.5|851
1715941200000|2024-05-17 10:20:00|10523|10521.5|10523|10521.5|10523|10521.5|10523|10521.5|375
1715941500000|2024-05-17 10:25:00|||||||||5860
1715941800000|2024-05-17 10:30:00|10522.5|10521|10522.5|10521|10523|10521.5|10522.5|10521|6327
1715942100000|2024-05-17 10:35:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|4212
1715942400000|2024-05-17 10:40:00|||||||||677
1715942700000|2024-05-17 10:45:00|10522|10520.5|10522.5|10521|10522.5|10521|10522|10520.5|1959
1715943000000|2024-05-17 10:50:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521|1944
1715943300000|2024-05-17 10:55:00|10522.5|10521|10522.5|10521|10523|10521.5|10522.5|10521|1390
1715943600000|2024-05-17 11:00:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|933
1715943900000|2024-05-17 11:05:00|||||||||4332
1715944200000|2024-05-17 11:10:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|4127
1715944500000|2024-05-17 11:15:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519.5|5170
1715944800000|2024-05-17 11:20:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|996
1715945100000|2024-05-17 11:25:00|||||||||296
1715945400000|2024-05-17 11:30:00|10520|10518.5|10519.5|10518|10520.5|10519|10519.5|10518|4257
1715945700000|2024-05-17 11:35:00|10519|10517.5|10519|10517.5|10519|10518|10519|10517.5|5013
1715946000000|2024-05-17 11:40:00|10519.5|10518|10519.5|10518|10519.5|10518|10519|10517.5|8176
1715946300000|2024-05-17 11:45:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|2722
1715946600000|2024-05-17 11:50:00|||||||||700
1715946900000|2024-05-17 11:55:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|15869
1715947200000|2024-05-17 12:00:00|10520|10518.5|10520.5|10519|10520.5|10519|10519.5|10518|7906
1715947500000|2024-05-17 12:05:00|10520|10518.5|10520|10518.5|10520.5|10518.5|10519.5|10518|15982
1715947800000|2024-05-17 12:10:00|10519.5|10518|10519|10517.5|10519.5|10518|10518.5|10517|10553
1715948100000|2024-05-17 12:15:00|10518.5|10517|10519|10517.5|10519|10517.5|10518.5|10517|8472
1715948400000|2024-05-17 12:20:00|10518.5|10517|10519|10517.5|10519|10517.5|10518.5|10517|8553
1715948700000|2024-05-17 12:25:00|10519.5|10518|10518.5|10517|10519.5|10518|10518.5|10517|5903
1715949000000|2024-05-17 12:30:00|10519|10517.5|10519|10517.5|10519|10517.5|10518.5|10517|21671
1715949300000|2024-05-17 12:35:00|10518.5|10517|10518.5|10517|10518.5|10517|10518|10516.5|2853
1715949600000|2024-05-17 12:40:00|10518|10516.5|10518.5|10517|10518.5|10517|10517.5|10516|11084
1715949900000|2024-05-17 12:45:00|10518|10516.5|10519|10517.5|10519|10517.5|10518|10516.5|6983
1715950200000|2024-05-17 12:50:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|4381
1715950500000|2024-05-17 12:55:00|10518.5|10517|10517.5|10516|10518.5|10517|10517.5|10516|5866
1715950800000|2024-05-17 13:00:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|6802
1715951100000|2024-05-17 13:05:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|18376
1715951400000|2024-05-17 13:10:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|9050
1715951700000|2024-05-17 13:15:00|10517|10515.5|10515.5|10514|10517|10515.5|10515.5|10514|5535
1715952000000|2024-05-17 13:20:00|10515|10513.5|10516|10514.5|10516|10514.5|10515|10513.5|5581
1715952300000|2024-05-17 13:25:00|10516.5|10515|10516|10514.5|10516.5|10515|10515.5|10514|5922
1715952600000|2024-05-17 13:30:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|9319
1715952900000|2024-05-17 13:35:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|17875
1715953200000|2024-05-17 13:40:00|10516|10514.5|10515.5|10514|10516.5|10515|10515.5|10514|12296
1715953500000|2024-05-17 13:45:00|10516|10514.5|10516.5|10515|10516.5|10515|10515.5|10514|9490
1715953800000|2024-05-17 13:50:00|10516|10514.5|10516.5|10515|10517|10515.5|10516|10514.5|3594
1715954100000|2024-05-17 13:55:00|10516|10514.5|10516.5|10515|10517|10515.5|10516|10514.5|5534
1715954400000|2024-05-17 14:00:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|4385
1715954700000|2024-05-17 14:05:00|||||||||3839
1715955000000|2024-05-17 14:10:00|10517.5|10516|10517.5|10516|10517.5|10516|10517|10515.5|5482
1715955300000|2024-05-17 14:15:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|1012
1715955600000|2024-05-17 14:20:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|2450
1715955900000|2024-05-17 14:25:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|5463
1715956200000|2024-05-17 14:30:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|3871
1715956500000|2024-05-17 14:35:00|10517|10515.5|10517|10515.5|10517.5|10516|10517|10515.5|7352
1715956800000|2024-05-17 14:40:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|1401
1715957100000|2024-05-17 14:45:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|17360
1715957400000|2024-05-17 14:50:00|10517.5|10516|10517.5|10516|10517.5|10516|10517|10515.5|1538
1715957700000|2024-05-17 14:55:00|||||||||5336
1715958000000|2024-05-17 15:00:00|10517|10515.5|10517|10515.5|10517.5|10516|10517|10515.5|2797
1715958300000|2024-05-17 15:05:00|10517.5|10516|10517|10515.5|10517.5|10516|10517|10515.5|6919
1715958600000|2024-05-17 15:10:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|3689
1715958900000|2024-05-17 15:15:00|10516.5|10515|10516.5|10515|10516.5|10515|10516|10514.5|4486
1715959200000|2024-05-17 15:20:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|3239
1715959500000|2024-05-17 15:25:00|10516|10514.5|10516|10514.5|10516.5|10515|10516|10514.5|3896
1715959800000|2024-05-17 15:30:00|10515.5|10514|10516|10514.5|10516|10514.5|10515|10513.5|3463
1715960100000|2024-05-17 15:35:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|1012
1715960400000|2024-05-17 15:40:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|456
1715960700000|2024-05-17 15:45:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|234
1715961000000|2024-05-17 15:50:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|1757
1715961300000|2024-05-17 15:55:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|621
1715961600000|2024-05-17 16:00:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|804
1715961900000|2024-05-17 16:05:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|670
1715962200000|2024-05-17 16:10:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|141
1715962500000|2024-05-17 16:15:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|445
1715962800000|2024-05-17 16:20:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|214
1715963100000|2024-05-17 16:25:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|1147
1715963400000|2024-05-17 16:30:00|||||||||224
1715963700000|2024-05-17 16:35:00|10515|10513.5|10515|10513.5|10515.5|10514|10515|10513.5|1722
1715964000000|2024-05-17 16:40:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|874
1715964300000|2024-05-17 16:45:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|248
1715964600000|2024-05-17 16:50:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|951
1715964900000|2024-05-17 16:55:00|10515|10513.5|10515|10513.5|10515.5|10514|10515|10513.5|610
1715965200000|2024-05-17 17:00:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|178
1715965500000|2024-05-17 17:05:00|||||||||838
1715965800000|2024-05-17 17:10:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|1986
1715966100000|2024-05-17 17:15:00|||||||||1203
1715966400000|2024-05-17 17:20:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|726
1715966700000|2024-05-17 17:25:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|471
1715967000000|2024-05-17 17:30:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|128
1715967300000|2024-05-17 17:35:00|||||||||598
1715967600000|2024-05-17 17:40:00|||||||||67
1715967900000|2024-05-17 17:45:00|||||||||26
1715968200000|2024-05-17 17:50:00|||||||||10
1715968800000|2024-05-17 18:00:00|||||||||40
1715969100000|2024-05-17 18:05:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|327
1715969700000|2024-05-17 18:15:00|||||||||26
1715970300000|2024-05-17 18:25:00|||||||||14
1715971500000|2024-05-17 18:45:00|||||||||85
1715971800000|2024-05-17 18:50:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|27
1715972100000|2024-05-17 18:55:00|||||||||180
1715972400000|2024-05-17 19:00:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|379
1715972700000|2024-05-17 19:05:00|||||||||58
1715973000000|2024-05-17 19:10:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|523
1715973300000|2024-05-17 19:15:00|||||||||23
1715974200000|2024-05-17 19:30:00|||||||||13
1715974500000|2024-05-17 19:35:00|||||||||120
1715975100000|2024-05-17 19:45:00|||||||||116
1715975400000|2024-05-17 19:50:00|10514.5|10513|10515|10513.5|10515|10513.5|10514.5|10513|180
1715975700000|2024-05-17 19:55:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|564
1716164100000|2024-05-20 00:15:00|10515|10514|10515.5|10514|10515.5|10514|10515|10513.5|103
1716164700000|2024-05-20 00:25:00|||||||||21
1716165000000|2024-05-20 00:30:00|10516|10514.5|10516|10514.5|10516|10514.5|10515.5|10514|163
1716165600000|2024-05-20 00:40:00|||||||||1
1716165900000|2024-05-20 00:45:00|||||||||2
1716166200000|2024-05-20 00:50:00|||||||||3
1716166500000|2024-05-20 00:55:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|87
1716166800000|2024-05-20 01:00:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|83
1716167400000|2024-05-20 01:10:00|||||||||2
1716167700000|2024-05-20 01:15:00|||||||||1
1716168000000|2024-05-20 01:20:00|||||||||1
1716168300000|2024-05-20 01:25:00|||||||||1
1716168600000|2024-05-20 01:30:00|||||||||51
1716168900000|2024-05-20 01:35:00|||||||||1
1716169200000|2024-05-20 01:40:00|||||||||1
1716169500000|2024-05-20 01:45:00|||||||||3
1716169800000|2024-05-20 01:50:00|||||||||1
1716170100000|2024-05-20 01:55:00|||||||||1
1716170400000|2024-05-20 02:00:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|80
1716171000000|2024-05-20 02:10:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|157
1716171300000|2024-05-20 02:15:00|||||||||1
1716171600000|2024-05-20 02:20:00|||||||||1
1716171900000|2024-05-20 02:25:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|64
1716172200000|2024-05-20 02:30:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|18
1716173400000|2024-05-20 02:50:00|||||||||1
1716174000000|2024-05-20 03:00:00|||||||||1
1716174300000|2024-05-20 03:05:00|||||||||2
1716175200000|2024-05-20 03:20:00|||||||||26
1716176100000|2024-05-20 03:35:00|||||||||1
1716177000000|2024-05-20 03:50:00|||||||||62
1716177300000|2024-05-20 03:55:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|94
1716177600000|2024-05-20 04:00:00|||||||||2
1716179100000|2024-05-20 04:25:00|||||||||372
1716179400000|2024-05-20 04:30:00|||||||||31
1716180000000|2024-05-20 04:40:00|||||||||1
1716180300000|2024-05-20 04:45:00|||||||||1
1716180600000|2024-05-20 04:50:00|||||||||7
1716180900000|2024-05-20 04:55:00|||||||||4
1716181200000|2024-05-20 05:00:00|||||||||1
1716181500000|2024-05-20 05:05:00|||||||||5
1716181800000|2024-05-20 05:10:00|||||||||1
1716182100000|2024-05-20 05:15:00|||||||||4
1716182400000|2024-05-20 05:20:00|||||||||61
1716182700000|2024-05-20 05:25:00|||||||||7
1716183000000|2024-05-20 05:30:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|90
1716183300000|2024-05-20 05:35:00|||||||||24
1716183600000|2024-05-20 05:40:00|||||||||14
1716183900000|2024-05-20 05:45:00||10513.5||10514||10514||10513.5|367
1716184200000|2024-05-20 05:50:00||10513.5||10514||10514||10513.5|480
1716184500000|2024-05-20 05:55:00|||||||||204
1716184800000|2024-05-20 06:00:00|10515|10513.5|10513.5|10512|10515|10513.5|10513.5|10512|3298
1716185100000|2024-05-20 06:05:00|10514|10512.5|10513.5|10512|10514|10512.5|10512.5|10511|4473
1716185400000|2024-05-20 06:10:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|171
1716185700000|2024-05-20 06:15:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|3299
1716186000000|2024-05-20 06:20:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|1136
1716186300000|2024-05-20 06:25:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|134
1716186600000|2024-05-20 06:30:00|||||||||163
1716186900000|2024-05-20 06:35:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|249
1716187200000|2024-05-20 06:40:00|10513.5|10512|10513.5|10512|10514|10512.5|10513.5|10512|736
1716187500000|2024-05-20 06:45:00|10513|10511.5|10513.5|10512|10513.5|10512|10513|10511.5|578
1716187800000|2024-05-20 06:50:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|360
1716188100000|2024-05-20 06:55:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|96
1716188400000|2024-05-20 07:00:00|10514|10512.5|10514|10512.5|10514.5|10513|10513.5|10512|2755
1716188700000|2024-05-20 07:05:00|10514.5|10513|10514.5|10513|10515|10513.5|10514.5|10513|2058
1716189000000|2024-05-20 07:10:00|10515|10513.5|10515.5|10514|10515.5|10514|10514.5|10513|4515
1716189300000|2024-05-20 07:15:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|1353
1716189600000|2024-05-20 07:20:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|1957
1716189900000|2024-05-20 07:25:00|||||||||262
1716190200000|2024-05-20 07:30:00|||||||||339
1716190500000|2024-05-20 07:35:00|10515|10513.5|10515|10513.5|10515|10513.5|10514.5|10513|401
1716190800000|2024-05-20 07:40:00|||||||||1006
1716191100000|2024-05-20 07:45:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|332
1716191400000|2024-05-20 07:50:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|1283
1716191700000|2024-05-20 07:55:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|310
1716192000000|2024-05-20 08:00:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|285
1716192300000|2024-05-20 08:05:00|10514.5|10513|10514.5|10513|10515|10513.5|10514.5|10513|456
1716192600000|2024-05-20 08:10:00|10515|10513.5|10515|10513.5|10515|10513.5|10514.5|10513|1062
1716192900000|2024-05-20 08:15:00|||||||||200
1716193200000|2024-05-20 08:20:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|1355
1716193500000|2024-05-20 08:25:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|212
1716193800000|2024-05-20 08:30:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|750
1716194100000|2024-05-20 08:35:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|1950
1716194400000|2024-05-20 08:40:00|||||||||446
1716194700000|2024-05-20 08:45:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|1046
1716195000000|2024-05-20 08:50:00|10515|10513.5|10515|10513.5|10515.5|10514|10515|10513.5|639
1716195300000|2024-05-20 08:55:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|1728
1716195600000|2024-05-20 09:00:00|||||||||342
1716195900000|2024-05-20 09:05:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|646
1716196200000|2024-05-20 09:10:00|||||||||900
1716196500000|2024-05-20 09:15:00|||||||||329
1716196800000|2024-05-20 09:20:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|1034
1716197100000|2024-05-20 09:25:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|3949
1716197400000|2024-05-20 09:30:00|||||||||1040
1716197700000|2024-05-20 09:35:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|1781
1716198000000|2024-05-20 09:40:00|10517.5|10516|10517.5|10516|10517.5|10516|10517|10515.5|2218
1716198300000|2024-05-20 09:45:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|413
1716198600000|2024-05-20 09:50:00|||||||||172
1716198900000|2024-05-20 09:55:00|||||||||417
1716199200000|2024-05-20 10:00:00|10516.5|10515|10516.5|10515|10517|10515.5|10516.5|10515|3608
1716199500000|2024-05-20 10:05:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|1871
1716199800000|2024-05-20 10:10:00|||||||||202
1716200100000|2024-05-20 10:15:00|||||||||98
1716200400000|2024-05-20 10:20:00|10516|10514.5|10516|10514.5|10516.5|10514.5|10516|10514.5|338
1716200700000|2024-05-20 10:25:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|1011
1716201000000|2024-05-20 10:30:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|962
1716201300000|2024-05-20 10:35:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|1456
1716201600000|2024-05-20 10:40:00|10516.5|10515|10516.5|10515|10516.5|10515|10516|10514.5|914
1716201900000|2024-05-20 10:45:00|||||||||23
1716202200000|2024-05-20 10:50:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|900
1716202500000|2024-05-20 10:55:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|1509
1716202800000|2024-05-20 11:00:00|10517|10515.5|10518|10516.5|10518|10516.5|10517|10515.5|2022
1716203100000|2024-05-20 11:05:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|1156
1716203400000|2024-05-20 11:10:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|267
1716203700000|2024-05-20 11:15:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10515.5|370
1716204000000|2024-05-20 11:20:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|757
1716204300000|2024-05-20 11:25:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|5132
1716204600000|2024-05-20 11:30:00|||||||||49
1716204900000|2024-05-20 11:35:00|||||||||45
1716205200000|2024-05-20 11:40:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|5273
1716205500000|2024-05-20 11:45:00|||||||||56
1716205800000|2024-05-20 11:50:00|10519|10517.5|10518.5|10517|10519|10517.5|10518|10516.5|3456
1716206100000|2024-05-20 11:55:00|10519|10517.5|10518.5|10517|10519|10517.5|10518.5|10517|542
1716206400000|2024-05-20 12:00:00|10518|10516.5|10518|10516.5|10518.5|10517|10518|10516.5|1081
1716206700000|2024-05-20 12:05:00|10517.5|10516|10518|10516.5|10518.5|10517|10517.5|10516|2758
1716207000000|2024-05-20 12:10:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|680
1716207300000|2024-05-20 12:15:00|10518.5|10516|10517.5|10516|10518.5|10516|10517.5|10516|1467
1716207600000|2024-05-20 12:20:00|10517|10515.5|10516.5|10515|10517|10515.5|10516|10514.5|1728
1716207900000|2024-05-20 12:25:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|785
1716208200000|2024-05-20 12:30:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|423
1716208500000|2024-05-20 12:35:00|10516|10514.5|10515|10513.5|10516|10514.5|10515|10513.5|1966
1716208800000|2024-05-20 12:40:00|10515.5|10514|10515.5|10514|10516|10514.5|10515|10513.5|1357
1716209100000|2024-05-20 12:45:00|10515|10513.5|10515.5|10514|10516|10514.5|10515|10513.5|8489
1716209400000|2024-05-20 12:50:00|10515|10513.5|10515|10513.5|10515.5|10514|10514.5|10513|1442
1716209700000|2024-05-20 12:55:00|10514.5|10513|10515|10513.5|10515.5|10514|10514.5|10513|791
1716210000000|2024-05-20 13:00:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|1766
1716210300000|2024-05-20 13:05:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|1678
1716210600000|2024-05-20 13:10:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|855
1716210900000|2024-05-20 13:15:00|10516|10514.5|10516|10514.5|10516|10514.5|10515.5|10514|4335
1716211200000|2024-05-20 13:20:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|1727
1716211500000|2024-05-20 13:25:00|10516.5|10515|10516|10514.5|10516.5|10515|10515.5|10514|320
1716211800000|2024-05-20 13:30:00|10515.5|10514|10516|10514.5|10516.5|10515|10515.5|10514|999
1716212100000|2024-05-20 13:35:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|620
1716212400000|2024-05-20 13:40:00|10515.5|10514|10515|10513.5|10516|10514.5|10515|10513.5|1296
1716212700000|2024-05-20 13:45:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10513.5|2137
1716213000000|2024-05-20 13:50:00|10516|10514.5|10516|10514.5|10516|10514.5|10515.5|10514|489
1716213300000|2024-05-20 13:55:00|10516.5|10515|10516.5|10515|10516.5|10515|10516|10514.5|1604
1716213600000|2024-05-20 14:00:00|10516|10514.5|10516|10514.5|10516.5|10515|10516|10514.5|778
1716213900000|2024-05-20 14:05:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|239
1716214200000|2024-05-20 14:10:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|7257
1716214500000|2024-05-20 14:15:00|||||||||76
1716214800000|2024-05-20 14:20:00|||||||||108
1716215100000|2024-05-20 14:25:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|5300
1716215400000|2024-05-20 14:30:00|||||||||397
1716215700000|2024-05-20 14:35:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|1616
1716216000000|2024-05-20 14:40:00|10515|10513.5|10515|10513.5|10515|10513.5|10514.5|10513|672
1716216300000|2024-05-20 14:45:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|676
1716216600000|2024-05-20 14:50:00|10514|10512.5|10514.5|10513|10514.5|10513|10514|10512.5|748
1716216900000|2024-05-20 14:55:00|10514|10512.5|10514.5|10513|10514.5|10513|10514|10512.5|606
1716217200000|2024-05-20 15:00:00|10514|10512.5|10514|10512.5|10514.5|10513|10514|10512.5|1535
1716217500000|2024-05-20 15:05:00|||||||||386
1716217800000|2024-05-20 15:10:00|10513.5|10512|10514.5|10513|10514.5|10513|10513.5|10512|4615
1716218100000|2024-05-20 15:15:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|4498
1716218400000|2024-05-20 15:20:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|2536
1716218700000|2024-05-20 15:25:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|1068
1716219000000|2024-05-20 15:30:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|620
1716219300000|2024-05-20 15:35:00|10515|10513.5|10515|10513.5|10515|10513.5|10514.5|10513|402
1716219600000|2024-05-20 15:40:00|10514.5|10513|10514.5|10513|10515|10513.5|10514.5|10513|1133
1716219900000|2024-05-20 15:45:00|||||||||761
1716220200000|2024-05-20 15:50:00|||||||||43
1716220500000|2024-05-20 15:55:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|671
1716220800000|2024-05-20 16:00:00|10514.5|10513|10514.5|10513|10515|10513.5|10514.5|10513|1471
1716221100000|2024-05-20 16:05:00|||||||||25
1716221400000|2024-05-20 16:10:00|||||||||86
1716221700000|2024-05-20 16:15:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|818
1716222000000|2024-05-20 16:20:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|127
1716222300000|2024-05-20 16:25:00|10514|10512.5|10514|10512.5|10514.5|10513|10514|10512.5|985
1716222600000|2024-05-20 16:30:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|274
1716222900000|2024-05-20 16:35:00|||||||||58
1716223200000|2024-05-20 16:40:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|356
1716223500000|2024-05-20 16:45:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|600
1716223800000|2024-05-20 16:50:00|||||||||6
1716224100000|2024-05-20 16:55:00|||||||||50
1716224400000|2024-05-20 17:00:00|||||||||14
1716224700000|2024-05-20 17:05:00|||||||||3
1716225000000|2024-05-20 17:10:00|||||||||3
1716225300000|2024-05-20 17:15:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|1913
1716225600000|2024-05-20 17:20:00|||||||||18
1716225900000|2024-05-20 17:25:00|||||||||12
1716226200000|2024-05-20 17:30:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|625
1716226500000|2024-05-20 17:35:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|84
1716226800000|2024-05-20 17:40:00|10514|10512.5|10514.5|10513|10514.5|10513|10514|10512.5|673
1716227100000|2024-05-20 17:45:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|829
1716227400000|2024-05-20 17:50:00|||||||||24
1716227700000|2024-05-20 17:55:00|||||||||8
1716228000000|2024-05-20 18:00:00|||||||||64
1716228300000|2024-05-20 18:05:00|||||||||1
1716228600000|2024-05-20 18:10:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|426
1716228900000|2024-05-20 18:15:00|10514.5|10513|10514.5|10513|10514.5|10513|10514|10512.5|69
1716229200000|2024-05-20 18:20:00|||||||||59
1716229500000|2024-05-20 18:25:00|10514|10512.5|10514|10512.5|10514.5|10513|10514|10512.5|132
1716229800000|2024-05-20 18:30:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|237
1716231000000|2024-05-20 18:50:00|||||||||112
1716231300000|2024-05-20 18:55:00|||||||||154
1716232200000|2024-05-20 19:10:00|||||||||199
1716232500000|2024-05-20 19:15:00|||||||||46
1716232800000|2024-05-20 19:20:00|||||||||13
1716233400000|2024-05-20 19:30:00|10513.5|10512|10514|10512.5|10514|10512.5|10513.5|10512|653
1716234300000|2024-05-20 19:45:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|1245
1716234600000|2024-05-20 19:50:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|325
1716234900000|2024-05-20 19:55:00|10514.5|10513|10514.5|10513|10515|10513|10514.5|10513|689
1716250500000|2024-05-21 00:15:00|10513.5|10511.5|10514|10512.5|10514|10512.5|10513|10511.5|280
1716250800000|2024-05-21 00:20:00|||||||||26
1716251100000|2024-05-21 00:25:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|91
1716251700000|2024-05-21 00:35:00|||||||||2
1716252000000|2024-05-21 00:40:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|262
1716252600000|2024-05-21 00:50:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|273
1716252900000|2024-05-21 00:55:00|||||||||28
1716253200000|2024-05-21 01:00:00|||||||||2
1716253500000|2024-05-21 01:05:00|||||||||1
1716253800000|2024-05-21 01:10:00|||||||||12
1716254100000|2024-05-21 01:15:00|||||||||2
1716254400000|2024-05-21 01:20:00|||||||||1
1716254700000|2024-05-21 01:25:00|10514|10512.5|10514|10512.5|10514.5|10512.5|10514|10512.5|34
1716255000000|2024-05-21 01:30:00|10513.5|10512|10513.5|10512|10514|10512.5|10513.5|10512|1135
1716255300000|2024-05-21 01:35:00|10514|10512.5|10514|10512.5|10514|10512.5|10513.5|10512|41
1716255900000|2024-05-21 01:45:00|10514.5|10513|10514.5|10513|10514.5|10513|10514|10512.5|19
1716256200000|2024-05-21 01:50:00|||||||||1
1716256800000|2024-05-21 02:00:00|||||||||2
1716257100000|2024-05-21 02:05:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|140
1716258600000|2024-05-21 02:30:00|||||||||1
1716260100000|2024-05-21 02:55:00|||||||||1
1716260400000|2024-05-21 03:00:00|||||||||31
1716262500000|2024-05-21 03:35:00|||||||||1
1716265200000|2024-05-21 04:20:00|10515||10514.5||10515||10514.5||261
1716265500000|2024-05-21 04:25:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|23
1716266100000|2024-05-21 04:35:00|||||||||8
1716266400000|2024-05-21 04:40:00|||||||||4
1716267300000|2024-05-21 04:55:00|||||||||1
1716267600000|2024-05-21 05:00:00|||||||||1
1716267900000|2024-05-21 05:05:00|||||||||1
1716268200000|2024-05-21 05:10:00|||||||||2
1716269100000|2024-05-21 05:25:00|||||||||202
1716269400000|2024-05-21 05:30:00|||||||||1
1716269700000|2024-05-21 05:35:00|||||||||2
1716270000000|2024-05-21 05:40:00|||||||||2
1716270300000|2024-05-21 05:45:00|||||||||2
1716270600000|2024-05-21 05:50:00|||||||||1
1716270900000|2024-05-21 05:55:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|584
1716271200000|2024-05-21 06:00:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|1620
1716271500000|2024-05-21 06:05:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|369
1716271800000|2024-05-21 06:10:00|||||||||69
1716272100000|2024-05-21 06:15:00|||||||||55
1716272400000|2024-05-21 06:20:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|242
1716272700000|2024-05-21 06:25:00|10515|10513.5|10515|10513.5|10515.5|10514|10515|10513.5|367
1716273000000|2024-05-21 06:30:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|138
1716273300000|2024-05-21 06:35:00|||||||||32
1716273600000|2024-05-21 06:40:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|263
1716273900000|2024-05-21 06:45:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|257
1716274200000|2024-05-21 06:50:00|10515|10513.5|10515|10513.5|10515.5|10514|10515|10513.5|2986
1716274500000|2024-05-21 06:55:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|1087
1716274800000|2024-05-21 07:00:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|890
1716275100000|2024-05-21 07:05:00|10516|10514.5|10516|10514.5|10516|10514.5|10515.5|10514|1169
1716275400000|2024-05-21 07:10:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|737
1716275700000|2024-05-21 07:15:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|392
1716276000000|2024-05-21 07:20:00|||||||||1057
1716276300000|2024-05-21 07:25:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|1753
1716276600000|2024-05-21 07:30:00|10516|10514.5|10515.5|10514|10516|10514.5|10515.5|10514|1160
1716276900000|2024-05-21 07:35:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|656
1716277200000|2024-05-21 07:40:00|||||||||256
1716277500000|2024-05-21 07:45:00|||||||||300
1716277800000|2024-05-21 07:50:00|||||||||149
1716278100000|2024-05-21 07:55:00|||||||||347
1716278400000|2024-05-21 08:00:00|||||||||316
1716278700000|2024-05-21 08:05:00|10515|10513.5|10516|10514.5|10516|10514.5|10515|10513.5|1486
1716279000000|2024-05-21 08:10:00|||||||||165
1716279300000|2024-05-21 08:15:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|799
1716279600000|2024-05-21 08:20:00|||||||||149
1716279900000|2024-05-21 08:25:00|10516|10514.5|10516|10514.5|10516.5|10515|10516|10514.5|3856
1716280200000|2024-05-21 08:30:00|10516.5|10515|10516.5|10515|10517|10515|10516.5|10515|1025
1716280500000|2024-05-21 08:35:00|||||||||770
1716280800000|2024-05-21 08:40:00|10516|10514.5|10516|10514.5|10516|10514.5|10515.5|10514|1570
1716281100000|2024-05-21 08:45:00|10516.5|10515|10516.5|10515|10516.5|10515|10516|10514.5|653
1716281400000|2024-05-21 08:50:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|639
1716281700000|2024-05-21 08:55:00|10516.5|10515|10517|10515.5|10517|10515.5|10516.5|10515|3651
1716282000000|2024-05-21 09:00:00|||||||||471
1716282300000|2024-05-21 09:05:00|||||||||373
1716282600000|2024-05-21 09:10:00|||||||||1431
1716282900000|2024-05-21 09:15:00|10516.5|10515|10517.5|10516|10517.5|10516|10516.5|10515|4915
1716283200000|2024-05-21 09:20:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|2537
1716283500000|2024-05-21 09:25:00|10516.5|10515|10516|10514.5|10517|10515.5|10516|10514.5|1265
1716283800000|2024-05-21 09:30:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|2082
1716284100000|2024-05-21 09:35:00|10516|10514.5|10516|10514.5|10516.5|10515|10516|10514.5|2163
1716284400000|2024-05-21 09:40:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|3304
1716284700000|2024-05-21 09:45:00|||||||||965
1716285000000|2024-05-21 09:50:00|||||||||1415
1716285300000|2024-05-21 09:55:00|||||||||985
1716285600000|2024-05-21 10:00:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|3535
1716285900000|2024-05-21 10:05:00|10516.5|10515|10516.5|10515|10517|10515.5|10516.5|10515|1650
1716286200000|2024-05-21 10:10:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|486
1716286500000|2024-05-21 10:15:00|||||||||5730
1716286800000|2024-05-21 10:20:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|1770
1716287100000|2024-05-21 10:25:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|969
1716287400000|2024-05-21 10:30:00|||||||||168
1716287700000|2024-05-21 10:35:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|2373
1716288000000|2024-05-21 10:40:00|||||||||3506
1716288300000|2024-05-21 10:45:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|1289
1716288600000|2024-05-21 10:50:00|||||||||214
1716288900000|2024-05-21 10:55:00|||||||||360
1716289200000|2024-05-21 11:00:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|1482
1716289500000|2024-05-21 11:05:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|1957
1716289800000|2024-05-21 11:10:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|2472
1716290100000|2024-05-21 11:15:00|||||||||2129
1716290400000|2024-05-21 11:20:00|||||||||719
1716290700000|2024-05-21 11:25:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|1968
1716291000000|2024-05-21 11:30:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|172
1716291300000|2024-05-21 11:35:00|||||||||156
1716291600000|2024-05-21 11:40:00|||||||||1172
1716291900000|2024-05-21 11:45:00|||||||||853
1716292200000|2024-05-21 11:50:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|2527
1716292500000|2024-05-21 11:55:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|2072
1716292800000|2024-05-21 12:00:00|10515.5|10514|10516|10514.5|10516|10514.5|10515.5|10514|5042
1716293100000|2024-05-21 12:05:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|1138
1716293400000|2024-05-21 12:10:00|10515|10513.5|10515|10513.5|10515.5|10514|10515|10513.5|5803
1716293700000|2024-05-21 12:15:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|1462
1716294000000|2024-05-21 12:20:00|||||||||1408
1716294300000|2024-05-21 12:25:00|10515|10513.5|10515.5|10514|10515.5|10514|10515|10513.5|2070
1716294600000|2024-05-21 12:30:00|10516|10514.5|10516|10514.5|10516.5|10515|10515.5|10514.5|1743
1716294900000|2024-05-21 12:35:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|1126
1716295200000|2024-05-21 12:40:00|10515|10513.5|10515.5|10514|10516|10514.5|10515|10513.5|602
1716295500000|2024-05-21 12:45:00|10516|10514.5|10516|10514.5|10516|10514.5|10515.5|10514|764
1716295800000|2024-05-21 12:50:00|||||||||329
1716296100000|2024-05-21 12:55:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|1063
1716296400000|2024-05-21 13:00:00|10515.5|10514|10514.5|10513|10515.5|10514|10513.5|10512|12533
1716296700000|2024-05-21 13:05:00|10514|10512.5|10516|10514.5|10516|10514.5|10514|10512.5|3487
1716297000000|2024-05-21 13:10:00|10515.5|10514|10516|10514.5|10516.5|10515|10515.5|10514|2583
1716297300000|2024-05-21 13:15:00|10515.5|10514|10516.5|10515|10516.5|10515|10515.5|10514|2516
1716297600000|2024-05-21 13:20:00|10517|10515.5|10517.5|10516|10517.5|10516|10516.5|10515|1807
1716297900000|2024-05-21 13:25:00|10517|10515.5|10517.5|10516|10517.5|10516|10517|10515.5|1305
1716298200000|2024-05-21 13:30:00|10517|10515.5|10518|10516.5|10518|10516.5|10517|10515.5|5992
1716298500000|2024-05-21 13:35:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|2712
1716298800000|2024-05-21 13:40:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|3188
1716299100000|2024-05-21 13:45:00|10517.5|10516|10518|10516.5|10518.5|10517|10517.5|10516|2830
1716299400000|2024-05-21 13:50:00|10518.5|10517|10519.5|10518|10519.5|10518|10518|10516.5|977
1716299700000|2024-05-21 13:55:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|5133
1716300000000|2024-05-21 14:00:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|4399
1716300300000|2024-05-21 14:05:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|968
1716300600000|2024-05-21 14:10:00|10519|10517.5|10518.5|10517|10519|10517.5|10518.5|10517|2316
1716300900000|2024-05-21 14:15:00|10519|10517.5|10519|10517.5|10519|10517.5|10519|10517.5|978
1716301200000|2024-05-21 14:20:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|2282
1716301500000|2024-05-21 14:25:00|10518.5|10517|10519|10517.5|10519|10517.5|10518|10516.5|1889
1716301800000|2024-05-21 14:30:00|10518.5|10517|10518.5|10517|10519|10517.5|10518.5|10517|650
1716302100000|2024-05-21 14:35:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|5502
1716302400000|2024-05-21 14:40:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|3222
1716302700000|2024-05-21 14:45:00|||||||||288
1716303000000|2024-05-21 14:50:00|10518|10516.5|10518|10516.5|10518.5|10517|10518|10516.5|1834
1716303300000|2024-05-21 14:55:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|1434
1716303600000|2024-05-21 15:00:00|||||||||2942
1716303900000|2024-05-21 15:05:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|1446
1716304200000|2024-05-21 15:10:00|||||||||3056
1716304500000|2024-05-21 15:15:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|2359
1716304800000|2024-05-21 15:20:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|806
1716305100000|2024-05-21 15:25:00|10517.5|10516|10517.5|10516|10517.5|10516|10517|10515.5|761
1716305400000|2024-05-21 15:30:00|||||||||161
1716305700000|2024-05-21 15:35:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|1813
1716306000000|2024-05-21 15:40:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|1732
1716306300000|2024-05-21 15:45:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|357
1716306600000|2024-05-21 15:50:00|||||||||462
1716306900000|2024-05-21 15:55:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|831
1716307200000|2024-05-21 16:00:00|||||||||366
1716307500000|2024-05-21 16:05:00|10518|10516.5|10518|10516.5|10518.5|10517|10518|10516.5|275
1716307800000|2024-05-21 16:10:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|191
1716308100000|2024-05-21 16:15:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|510
1716308400000|2024-05-21 16:20:00|||||||||34
1716308700000|2024-05-21 16:25:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|552
1716309000000|2024-05-21 16:30:00|10518|10516.5|10518|10516.5|10518.5|10517|10518|10516.5|450
1716309300000|2024-05-21 16:35:00|||||||||130
1716309600000|2024-05-21 16:40:00|||||||||94
1716309900000|2024-05-21 16:45:00|10518.5|10517|10518.5|10517|10518.5|10517|10518.5|10517|372
1716310200000|2024-05-21 16:50:00|||||||||928
1716310500000|2024-05-21 16:55:00|||||||||34
1716310800000|2024-05-21 17:00:00|||||||||1
1716311100000|2024-05-21 17:05:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|351
1716311400000|2024-05-21 17:10:00|||||||||22
1716312300000|2024-05-21 17:25:00|||||||||78
1716312600000|2024-05-21 17:30:00|||||||||41
1716314100000|2024-05-21 17:55:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|116
1716315000000|2024-05-21 18:10:00|10518|10516.5|10518|10516.5|10518|10516.5|10518|10516.5|19
1716315300000|2024-05-21 18:15:00|10517.5|10516|10517.5|10516|10517.5|10516|10517.5|10516|948
1716315600000|2024-05-21 18:20:00|||||||||81
1716315900000|2024-05-21 18:25:00|||||||||6
1716317100000|2024-05-21 18:45:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|394
1716317400000|2024-05-21 18:50:00|||||||||88
1716317700000|2024-05-21 18:55:00|||||||||27
1716318000000|2024-05-21 19:00:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|944
1716318300000|2024-05-21 19:05:00|||||||||189
1716318600000|2024-05-21 19:10:00|||||||||1043
1716318900000|2024-05-21 19:15:00|||||||||166
1716319200000|2024-05-21 19:20:00|||||||||28
1716319500000|2024-05-21 19:25:00|10516.5|10515|10516.5|10515|10517|10515.5|10516.5|10515|387
1716319800000|2024-05-21 19:30:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|96
1716320400000|2024-05-21 19:40:00|||||||||18
1716320700000|2024-05-21 19:45:00|||||||||3
1716321000000|2024-05-21 19:50:00|||||||||102
1716321300000|2024-05-21 19:55:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|466
1716336900000|2024-05-22 00:15:00|10516|10514|10515|10513.5|10516|10514.5|10515|10513.5|973
1716337200000|2024-05-22 00:20:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10514|176
1716337500000|2024-05-22 00:25:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|225
1716337800000|2024-05-22 00:30:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|13
1716338100000|2024-05-22 00:35:00|10516.5|10515|10516.5|10515|10516.5|10515|10516|10514.5|4
1716338400000|2024-05-22 00:40:00|||||||||3
1716338700000|2024-05-22 00:45:00|||||||||2
1716339000000|2024-05-22 00:50:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|14
1716339300000|2024-05-22 00:55:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|128
1716339600000|2024-05-22 01:00:00||10514||10514.5||10514.5||10514|0
1716339900000|2024-05-22 01:05:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|7
1716340200000|2024-05-22 01:10:00||10514.5||10514.5||10514.5||10514.5|91
1716340500000|2024-05-22 01:15:00|10516|10515|10516.5|10515|10516.5|10515|10516|10514.5|1
1716342000000|2024-05-22 01:40:00|||||||||229
1716342300000|2024-05-22 01:45:00|10517|10515.5|10517|10515.5|10517|10515.5|10516.5|10515|32
1716342600000|2024-05-22 01:50:00|||||||||1
1716343200000|2024-05-22 02:00:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|32
1716344400000|2024-05-22 02:20:00|||||||||1
1716344700000|2024-05-22 02:25:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|2
1716345000000|2024-05-22 02:30:00|10516.5|10515|10516.5|10515|10516.5|10515|10516.5|10515|325
1716345900000|2024-05-22 02:45:00|||||||||1
1716346500000|2024-05-22 02:55:00|||||||||1
1716346800000|2024-05-22 03:00:00|||||||||17
1716348300000|2024-05-22 03:25:00|||||||||1
1716352800000|2024-05-22 04:40:00|10516|10514.5|10516.5|10515|10516.5|10515|10516|10514.5|10
1716353100000|2024-05-22 04:45:00||10514.5||10515||10515||10514.5|0
1716353400000|2024-05-22 04:50:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|0
1716354900000|2024-05-22 05:15:00|10515.5|10514|10515.5|10514|10516|10514.5|10515.5|10514|262
1716355200000|2024-05-22 05:20:00|||||||||2
1716355800000|2024-05-22 05:30:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|434
1716356100000|2024-05-22 05:35:00|||||||||72
1716356400000|2024-05-22 05:40:00|10515||10515||10515||10514.5||137
1716356700000|2024-05-22 05:45:00|10514.5|10513.5|10515|10513.5|10515|10513.5|10514.5|10513.5|58
1716357000000|2024-05-22 05:50:00|||||||||95
1716357300000|2024-05-22 05:55:00|10514.5|10513|10515.5|10514|10516|10514.5|10514.5|10513|531
1716357600000|2024-05-22 06:00:00|10516|10513|10512|10510.5|10516|10513|10511|10509.5|4290
1716357900000|2024-05-22 06:05:00|10511.5|10510|10512.5|10511|10512.5|10511|10511.5|10510|3251
1716358200000|2024-05-22 06:10:00|10512|10510.5|10511.5|10510|10512.5|10510.5|10511.5|10510|1860
1716358500000|2024-05-22 06:15:00|10512|10510.5|10512|10510.5|10512|10510.5|10511.5|10510|1073
1716358800000|2024-05-22 06:20:00|10511.5|10510|10510.5|10509|10511.5|10510|10510.5|10509|1318
1716359100000|2024-05-22 06:25:00|10511|10509.5|10511|10509.5|10511|10509.5|10510.5|10509|1134
1716359400000|2024-05-22 06:30:00|10510.5|10509|10509.5|10508|10510.5|10509|10509.5|10508|4071
1716359700000|2024-05-22 06:35:00|10510|10508.5|10510|10508.5|10510|10508.5|10509.5|10508|971
1716360000000|2024-05-22 06:40:00|||||||||713
1716360300000|2024-05-22 06:45:00|10509.5|10508|10509|10507.5|10510|10508.5|10509|10507.5|936
1716360600000|2024-05-22 06:50:00|10508.5|10507|10509|10507.5|10509|10507.5|10508.5|10507|2462
1716360900000|2024-05-22 06:55:00|10508.5|10507|10509|10507.5|10509|10507.5|10508.5|10507|338
1716361200000|2024-05-22 07:00:00|10509.5|10508|10510.5|10509|10510.5|10509|10509|10507.5|3706
1716361500000|2024-05-22 07:05:00|10511|10509.5|10511.5|10510|10511.5|10510|10510.5|10509|4657
1716361800000|2024-05-22 07:10:00|10511|10509.5|10511.5|10510|10512|10510.5|10511|10509.5|2583
1716362100000|2024-05-22 07:15:00|10512|10510.5|10511|10509.5|10512|10510.5|10511|10509.5|2715
1716362400000|2024-05-22 07:20:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|5231
1716362700000|2024-05-22 07:25:00|10511|10509.5|10511|10509.5|10511.5|10510|10511|10509.5|1613
1716363000000|2024-05-22 07:30:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|3047
1716363300000|2024-05-22 07:35:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|2775
1716363600000|2024-05-22 07:40:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|2309
1716363900000|2024-05-22 07:45:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|6643
1716364200000|2024-05-22 07:50:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|346
1716364500000|2024-05-22 07:55:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|694
1716364800000|2024-05-22 08:00:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|2268
1716365100000|2024-05-22 08:05:00|10511.5|10510|10511.5|10510|10512|10510.5|10511.5|10510|1097
1716365400000|2024-05-22 08:10:00|10512|10510.5|10512|10510.5|10512.5|10511|10511.5|10510|2777
1716365700000|2024-05-22 08:15:00|10512.5|10511|10511.5|10510|10512.5|10511|10511|10509.5|2729
1716366000000|2024-05-22 08:20:00|||||||||1206
1716366300000|2024-05-22 08:25:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|1875
1716366600000|2024-05-22 08:30:00|||||||||664
1716366900000|2024-05-22 08:35:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|1275
1716367200000|2024-05-22 08:40:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|5720
1716367500000|2024-05-22 08:45:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|782
1716367800000|2024-05-22 08:50:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|3503
1716368100000|2024-05-22 08:55:00|10512|10510.5|10512|10510.5|10512|10510.5|10511.5|10510|922
1716368400000|2024-05-22 09:00:00|10511.5|10510|10511.5|10510|10512|10510.5|10511.5|10510|2022
1716368700000|2024-05-22 09:05:00|10512|10510.5|10512|10510.5|10512|10510.5|10511.5|10510|4195
1716369000000|2024-05-22 09:10:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|7122
1716369300000|2024-05-22 09:15:00|10512.5|10511|10512.5|10511|10512.5|10511|10512|10510.5|983
1716369600000|2024-05-22 09:20:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|626
1716369900000|2024-05-22 09:25:00|10512.5|10511|10511.5|10510|10512.5|10511|10511.5|10510|3525
1716370200000|2024-05-22 09:30:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|2068
1716370500000|2024-05-22 09:35:00|10511|10509.5|10511|10509.5|10511.5|10510|10511|10509.5|1293
1716370800000|2024-05-22 09:40:00|10511.5|10510|10511.5|10510|10511.5|10510|10510.5|10509|2263
1716371100000|2024-05-22 09:45:00|||||||||746
1716371400000|2024-05-22 09:50:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|4387
1716371700000|2024-05-22 09:55:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|1740
1716372000000|2024-05-22 10:00:00|10513|10511.5|10513|10511.5|10513|10511.5|10512.5|10511|1802
1716372300000|2024-05-22 10:05:00|10512.5|10511|10512.5|10511|10513|10511.5|10512.5|10511|3210
1716372600000|2024-05-22 10:10:00|10512|10510.5|10512.5|10511|10512.5|10511|10512|10510.5|2540
1716372900000|2024-05-22 10:15:00|10512|10510.5|10512|10510.5|10512|10511|10512|10510.5|659
1716373200000|2024-05-22 10:20:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|1312
1716373500000|2024-05-22 10:25:00|||||||||774
1716373800000|2024-05-22 10:30:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|3957
1716374100000|2024-05-22 10:35:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|1540
1716374400000|2024-05-22 10:40:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|5919
1716374700000|2024-05-22 10:45:00|||||||||490
1716375000000|2024-05-22 10:50:00|10511|10509.5|10511|10509.5|10511.5|10510|10511|10509.5|6027
1716375300000|2024-05-22 10:55:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|5169
1716375600000|2024-05-22 11:00:00|10511|10509.5|10510.5|10509|10511|10510|10510.5|10509|3821
1716375900000|2024-05-22 11:05:00|10511|10509.5|10511|10509.5|10511|10509.5|10510.5|10509|2026
1716376200000|2024-05-22 11:10:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|3415
1716376500000|2024-05-22 11:15:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|2113
1716376800000|2024-05-22 11:20:00|||||||||167
1716377100000|2024-05-22 11:25:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|1602
1716377400000|2024-05-22 11:30:00|||||||||9178
1716377700000|2024-05-22 11:35:00|10511|10509.5|10510|10508.5|10511.5|10510|10510|10508.5|7587
1716378000000|2024-05-22 11:40:00|10510.5|10509|10510|10508.5|10510.5|10509|10509.5|10508|5761
1716378300000|2024-05-22 11:45:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|2359
1716378600000|2024-05-22 11:50:00|||||||||3289
1716378900000|2024-05-22 11:55:00|||||||||322
1716379200000|2024-05-22 12:00:00|10509.5|10508|10510|10508.5|10510.5|10509|10509.5|10508|3660
1716379500000|2024-05-22 12:05:00|10510.5|10509|10510.5|10509|10510.5|10509|10510|10508.5|4951
1716379800000|2024-05-22 12:10:00|10510|10508.5|10510.5|10509|10510.5|10509|10510|10508.5|1752
1716380100000|2024-05-22 12:15:00|10510|10508.5|10510|10508.5|10510|10508.5|10509.5|10508|4180
1716380400000|2024-05-22 12:20:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|3276
1716380700000|2024-05-22 12:25:00|10510|10508.5|10509.5|10508|10510|10508.5|10509|10507.5|4474
1716381000000|2024-05-22 12:30:00|10510|10508.5|10509|10507.5|10510|10508.5|10509|10507.5|2457
1716381300000|2024-05-22 12:35:00|10509.5|10508|10510|10508.5|10510|10508.5|10509|10507.5|3538
1716381600000|2024-05-22 12:40:00|10510.5|10509|10510.5|10509|10510.5|10509|10510|10508.5|5261
1716381900000|2024-05-22 12:45:00|10510|10508.5|10511|10509.5|10511|10509.5|10510|10508.5|4452
1716382200000|2024-05-22 12:50:00|10511.5|10510|10511.5|10509.5|10511.5|10510|10511|10509.5|1837
1716382500000|2024-05-22 12:55:00|10511|10510|10510.5|10509|10511.5|10510|10510.5|10509|1895
1716382800000|2024-05-22 13:00:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|1995
1716383100000|2024-05-22 13:05:00|10510|10508.5|10510|10508.5|10510.5|10509|10509.5|10508|1631
1716383400000|2024-05-22 13:10:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|2659
1716383700000|2024-05-22 13:15:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|5830
1716384000000|2024-05-22 13:20:00|10510.5|10509|10510|10508.5|10510.5|10509|10510|10508.5|1823
1716384300000|2024-05-22 13:25:00|10510.5|10509|10510.5|10509|10510.5|10509|10510|10508.5|2772
1716384600000|2024-05-22 13:30:00|10511|10509.5|10511|10509.5|10511.5|10510|10511|10509.5|2143
1716384900000|2024-05-22 13:35:00|10510.5|10509|10512|10510.5|10512|10510.5|10510.5|10509|2488
1716385200000|2024-05-22 13:40:00|10512.5|10511|10512|10510.5|10512.5|10511|10511.5|10510|4570
1716385500000|2024-05-22 13:45:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|8353
1716385800000|2024-05-22 13:50:00|10511.5|10510|10511.5|10510|10512|10510.5|10511.5|10510|2536
1716386100000|2024-05-22 13:55:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|4222
1716386400000|2024-05-22 14:00:00|10512|10510.5|10512|10510.5|10512|10510.5|10511.5|10510|4243
1716386700000|2024-05-22 14:05:00|10511.5|10510|10511.5|10510|10512|10510.5|10511.5|10510|1799
1716387000000|2024-05-22 14:10:00|10512|10510.5|10512.5|10511|10512.5|10511|10511.5|10510|1081
1716387300000|2024-05-22 14:15:00|||||||||471
1716387600000|2024-05-22 14:20:00|10513|10511.5|10512.5|10511|10513|10511.5|10512|10510.5|1909
1716387900000|2024-05-22 14:25:00|10513|10511.5|10513|10511.5|10513|10511.5|10512.5|10511|1942
1716388200000|2024-05-22 14:30:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|1794
1716388500000|2024-05-22 14:35:00|10512.5|10511|10512|10510.5|10512.5|10511|10511.5|10510|1731
1716388800000|2024-05-22 14:40:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|2426
1716389100000|2024-05-22 14:45:00|||||||||2751
1716389400000|2024-05-22 14:50:00|10512.5|10511|10512.5|10511|10512.5|10511|10512.5|10511|703
1716389700000|2024-05-22 14:55:00|10512|10510.5|10512.5|10511|10512.5|10511|10512|10510.5|2168
1716390000000|2024-05-22 15:00:00|10512|10510.5|10512|10510.5|10512.5|10511|10512|10510.5|1695
1716390300000|2024-05-22 15:05:00|10512.5|10511|10512|10510.5|10512.5|10511|10512|10510.5|1338
1716390600000|2024-05-22 15:10:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|974
1716390900000|2024-05-22 15:15:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|1912
1716391200000|2024-05-22 15:20:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|292
1716391500000|2024-05-22 15:25:00|10510.5|10509|10511|10509.5|10511.5|10510|10510.5|10509|3767
1716391800000|2024-05-22 15:30:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|1251
1716392100000|2024-05-22 15:35:00|10510.5|10509|10510.5|10509|10511|10509.5|10510|10508.5|2793
1716392400000|2024-05-22 15:40:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|2055
1716392700000|2024-05-22 15:45:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|1270
1716393000000|2024-05-22 15:50:00|10511|10509.5|10511|10509.5|10511|10509.5|10510.5|10509|6358
1716393300000|2024-05-22 15:55:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|3831
1716393600000|2024-05-22 16:00:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|1718
1716393900000|2024-05-22 16:05:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|1261
1716394200000|2024-05-22 16:10:00|10511|10509.5|10510|10508.5|10511|10509.5|10510|10508.5|1391
1716394500000|2024-05-22 16:15:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|1428
1716394800000|2024-05-22 16:20:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|131
1716395100000|2024-05-22 16:25:00|10510|10508.5|10510|10508.5|10510|10508.5|10509.5|10508|1117
1716395400000|2024-05-22 16:30:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|199
1716395700000|2024-05-22 16:35:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|139
1716396000000|2024-05-22 16:40:00|10510|10507.5|10509.5|10508|10510|10508|10509|10507.5|652
1716396300000|2024-05-22 16:45:00|||||||||79
1716396600000|2024-05-22 16:50:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|432
1716396900000|2024-05-22 16:55:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|298
1716397200000|2024-05-22 17:00:00|10509.5|10508|10509.5|10508|10509.5|10508.5|10509.5|10508|748
1716397500000|2024-05-22 17:05:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508|293
1716397800000|2024-05-22 17:10:00|||||||||26
1716398100000|2024-05-22 17:15:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|229
1716398400000|2024-05-22 17:20:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|223
1716398700000|2024-05-22 17:25:00|10509|10507.5|10509|10507.5|10509.5|10507.5|10509|10507.5|208
1716399000000|2024-05-22 17:30:00|||||||||11
1716399300000|2024-05-22 17:35:00|10508.5|10507|10508.5|10507|10509|10507.5|10508.5|10507|1092
1716399600000|2024-05-22 17:40:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507|220
1716400200000|2024-05-22 17:50:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|158
1716400500000|2024-05-22 17:55:00|||||||||100
1716400800000|2024-05-22 18:00:00|10509|10507.5|10509|10507.5|10509.5|10507.5|10508.5|10507|1157
1716401100000|2024-05-22 18:05:00|10508.5|10507|10508.5|10507|10509|10507.5|10508.5|10507|131
1716401400000|2024-05-22 18:10:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|223
1716401700000|2024-05-22 18:15:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|124
1716402000000|2024-05-22 18:20:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|123
1716402300000|2024-05-22 18:25:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|96
1716402600000|2024-05-22 18:30:00|||||||||3
1716402900000|2024-05-22 18:35:00|10509|10507.5|10509|10507.5|10509.5|10508|10509|10507.5|161
1716403200000|2024-05-22 18:40:00|10509.5|10508|10509.5|10508|10510|10508.5|10509|10507.5|1922
1716403500000|2024-05-22 18:45:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|329
1716403800000|2024-05-22 18:50:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|24
1716404100000|2024-05-22 18:55:00|||||||||199
1716404400000|2024-05-22 19:00:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|420
1716404700000|2024-05-22 19:05:00|||||||||39
1716405000000|2024-05-22 19:10:00|||||||||1
1716405300000|2024-05-22 19:15:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|258
1716405600000|2024-05-22 19:20:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|488
1716405900000|2024-05-22 19:25:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|29
1716406200000|2024-05-22 19:30:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|105
1716406500000|2024-05-22 19:35:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10507.5|156
1716406800000|2024-05-22 19:40:00|10509|10507.5|10509|10507.5|10509.5|10508|10509|10507.5|221
1716407100000|2024-05-22 19:45:00|||||||||17
1716407400000|2024-05-22 19:50:00|||||||||89
1716407700000|2024-05-22 19:55:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|311
1716423300000|2024-05-23 00:15:00|10510||10510||10510||10510||62
1716423600000|2024-05-23 00:20:00|10509.5|10507.5|10508.5|10507|10509.5|10507.5|10508.5|10507|481
1716424200000|2024-05-23 00:30:00|10509|10507.5|10509|10507.5|10509.5|10508|10509|10507.5|84
1716424500000|2024-05-23 00:35:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|88
1716425400000|2024-05-23 00:50:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|729
1716425700000|2024-05-23 00:55:00|10509|10507.5|10509.5|10508|10510|10508.5|10509|10507.5|134
1716426000000|2024-05-23 01:00:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|700
1716426600000|2024-05-23 01:10:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|147
1716426900000|2024-05-23 01:15:00|10509|10507.5|10509|10507.5|10509.5|10508|10509|10507.5|311
1716427200000|2024-05-23 01:20:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|27
1716427500000|2024-05-23 01:25:00|||||||||10
1716427800000|2024-05-23 01:30:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508|8
1716428100000|2024-05-23 01:35:00|||||||||2
1716429000000|2024-05-23 01:50:00|10510.5|10509|10510.5|10508.5|10510.5|10509|10510.5|10508.5|363
1716429300000|2024-05-23 01:55:00|10510|10509|10510.5|10509|10510.5|10509|10510|10509|35
1716429900000|2024-05-23 02:05:00||10508.5||10509||10509||10508.5|0
1716430200000|2024-05-23 02:10:00|10510|10508.5|10510|10508.5|10510|10509|10510|10508.5|2
1716430500000|2024-05-23 02:15:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10508.5|28
1716430800000|2024-05-23 02:20:00||10508.5||10509||10509||10508.5|2
1716431100000|2024-05-23 02:25:00|||||||||2
1716431700000|2024-05-23 02:35:00|||||||||2
1716432000000|2024-05-23 02:40:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|14
1716432300000|2024-05-23 02:45:00|10510.5|10509|10510.5|10509|10510.5|10509|10510|10509|0
1716433200000|2024-05-23 03:00:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|35
1716433500000|2024-05-23 03:05:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|3
1716437700000|2024-05-23 04:15:00|||||||||38
1716438000000|2024-05-23 04:20:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|86
1716440400000|2024-05-23 05:00:00|||||||||20
1716440700000|2024-05-23 05:05:00|10509|10507.5|10509|10507.5|10509.5|10508|10509|10507.5|45
1716441000000|2024-05-23 05:10:00|10508.5|10507|10508.5|10507|10509|10507.5|10508.5|10507|287
1716441300000|2024-05-23 05:15:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|41
1716441900000|2024-05-23 05:25:00|10508.5|10507|10509|10507.5|10509|10507.5|10508.5|10507|82
1716442800000|2024-05-23 05:40:00|||||||||250
1716443100000|2024-05-23 05:45:00|||||||||34
1716443400000|2024-05-23 05:50:00|10509.5||10509||10509.5||10509||85
1716443700000|2024-05-23 05:55:00|||||||||22
1716444000000|2024-05-23 06:00:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|2240
1716444300000|2024-05-23 06:05:00|10508.5|10507|10508.5|10507|10508.5|10507|10508|10506.5|540
1716444600000|2024-05-23 06:10:00|10509|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|399
1716444900000|2024-05-23 06:15:00|||||||||256
1716445200000|2024-05-23 06:20:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|728
1716445500000|2024-05-23 06:25:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|139
1716445800000|2024-05-23 06:30:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|1170
1716446100000|2024-05-23 06:35:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|580
1716446400000|2024-05-23 06:40:00|||||||||446
1716446700000|2024-05-23 06:45:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|2083
1716447000000|2024-05-23 06:50:00|10509|10506.5|10508|10506.5|10509|10506.5|10508|10506.5|669
1716447300000|2024-05-23 06:55:00|10508.5|10507|10508.5|10507|10508.5|10507|10508|10506.5|655
1716447600000|2024-05-23 07:00:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|1499
1716447900000|2024-05-23 07:05:00|10508|10506.5|10507.5|10506|10508|10506.5|10507.5|10506|2326
1716448200000|2024-05-23 07:10:00|10508|10506.5|10506.5|10505|10508|10506.5|10506.5|10505|2042
1716448500000|2024-05-23 07:15:00|10509|10507.5|10510.5|10509|10511.5|10509.5|10509|10507.5|5338
1716448800000|2024-05-23 07:20:00|10510|10508.5|10510.5|10509|10510.5|10509|10510|10508.5|3089
1716449100000|2024-05-23 07:25:00|10510|10508.5|10509.5|10508|10510.5|10509|10509|10507.5|6740
1716449400000|2024-05-23 07:30:00|10506.5|10506|10507|10505.5|10508|10506.5|10505.5|10504|8859
1716449700000|2024-05-23 07:35:00|10507.5|10506|10506.5|10505|10507.5|10506|10506.5|10505|2693
1716450000000|2024-05-23 07:40:00|10506|10504.5|10506|10504.5|10506.5|10505|10506|10504.5|2729
1716450300000|2024-05-23 07:45:00|10506.5|10505|10506|10504.5|10506.5|10505|10506|10504.5|3013
1716450600000|2024-05-23 07:50:00|10506.5|10505|10506|10504.5|10506.5|10505|10506|10504.5|3610
1716450900000|2024-05-23 07:55:00|10505.5|10504|10505.5|10504|10505.5|10504|10505|10503.5|4678
1716451200000|2024-05-23 08:00:00|10506|10504.5|10506|10504.5|10506|10504.5|10505.5|10504|3763
1716451500000|2024-05-23 08:05:00|10505.5|10504|10504|10502.5|10505.5|10504|10503.5|10502|9591
1716451800000|2024-05-23 08:10:00|10503.5|10502|10502|10500.5|10504|10502.5|10502|10500.5|20469
1716452100000|2024-05-23 08:15:00|10501.5|10500|10502|10500|10502|10500.5|10501.5|10500|7247
1716452400000|2024-05-23 08:20:00|10502.5|10500.5|10502|10500.5|10502.5|10501|10502|10500.5|6488
1716452700000|2024-05-23 08:25:00|10502.5|10501|10502|10500.5|10502.5|10501|10502|10500.5|2429
1716453000000|2024-05-23 08:30:00|10502.5|10501|10502.5|10501|10503|10501.5|10502.5|10501|6185
1716453300000|2024-05-23 08:35:00|10503|10501.5|10503.5|10502|10503.5|10502|10502.5|10501|5241
1716453600000|2024-05-23 08:40:00|10503|10501.5|10503|10501.5|10503.5|10502|10503|10501.5|6846
1716453900000|2024-05-23 08:45:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|7026
1716454200000|2024-05-23 08:50:00|10502.5|10501|10503|10501.5|10503|10501.5|10502.5|10501|6562
1716454500000|2024-05-23 08:55:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|8240
1716454800000|2024-05-23 09:00:00|10502.5|10501|10503.5|10502|10503.5|10502|10501.5|10500|9876
1716455100000|2024-05-23 09:05:00|10504|10502.5|10504|10502.5|10504|10502.5|10503.5|10502|3768
1716455400000|2024-05-23 09:10:00|10504.5|10503|10505|10503.5|10505|10503.5|10504|10502.5|4300
1716455700000|2024-05-23 09:15:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|10551
1716456000000|2024-05-23 09:20:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|2812
1716456300000|2024-05-23 09:25:00|10504.5|10503|10505.5|10504|10505.5|10504|10504.5|10503|3708
1716456600000|2024-05-23 09:30:00|10506|10504.5|10504.5|10503|10506|10504.5|10504.5|10503|11672
1716456900000|2024-05-23 09:35:00|||||||||3701
1716457200000|2024-05-23 09:40:00|10505|10503.5|10505|10503.5|10505|10503.5|10504.5|10503|8289
1716457500000|2024-05-23 09:45:00|10504.5|10503|10505|10503.5|10505|10503.5|10504.5|10503|2871
1716457800000|2024-05-23 09:50:00|10505.5|10504|10505.5|10504|10505.5|10504|10505|10503.5|2058
1716458100000|2024-05-23 09:55:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|1225
1716458400000|2024-05-23 10:00:00|10505.5|10504|10505|10503.5|10505.5|10504.5|10505|10503.5|2209
1716458700000|2024-05-23 10:05:00|10504.5|10503|10505|10503.5|10505|10503.5|10504.5|10503|8107
1716459000000|2024-05-23 10:10:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|1711
1716459300000|2024-05-23 10:15:00|||||||||1626
1716459600000|2024-05-23 10:20:00|10504.5|10503|10504.5|10503|10505|10503.5|10504.5|10503|1891
1716459900000|2024-05-23 10:25:00|10504|10502.5|10504|10502.5|10504.5|10502.5|10504|10502.5|466
1716460200000|2024-05-23 10:30:00|10504.5|10503|10503.5|10502|10504.5|10503|10503.5|10502|5907
1716460500000|2024-05-23 10:35:00|10504|10502.5|10504|10502.5|10504|10502.5|10503|10501.5|4320
1716460800000|2024-05-23 10:40:00|10503.5|10502|10503.5|10502|10504|10502.5|10503.5|10502|3595
1716461100000|2024-05-23 10:45:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|1738
1716461400000|2024-05-23 10:50:00|10504|10502.5|10504|10502.5|10504|10502.5|10503.5|10502|1704
1716461700000|2024-05-23 10:55:00|10504.5|10503|10504|10502.5|10504.5|10503|10504|10502.5|1907
1716462000000|2024-05-23 11:00:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|6611
1716462300000|2024-05-23 11:05:00|10504|10502.5|10504|10502.5|10504.5|10503|10504|10502.5|5384
1716462600000|2024-05-23 11:10:00|10503.5|10502|10503.5|10502|10503.5|10502.5|10503.5|10502|4554
1716462900000|2024-05-23 11:15:00|||||||||187
1716463200000|2024-05-23 11:20:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|2538
1716463500000|2024-05-23 11:25:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|972
1716463800000|2024-05-23 11:30:00|||||||||755
1716464100000|2024-05-23 11:35:00|||||||||4188
1716464400000|2024-05-23 11:40:00|||||||||409
1716464700000|2024-05-23 11:45:00|10504|10502.5|10504|10502.5|10504.5|10503|10504|10502.5|2583
1716465000000|2024-05-23 11:50:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|2192
1716465300000|2024-05-23 11:55:00|10503.5|10502|10503.5|10502|10504|10502|10503|10501.5|2453
1716465600000|2024-05-23 12:00:00|10503|10501.5|10503|10501.5|10503.5|10502|10503|10501.5|3779
1716465900000|2024-05-23 12:05:00|10502.5|10501|10502.5|10501|10502.5|10501|10502.5|10501|6241
1716466200000|2024-05-23 12:10:00|10503|10501.5|10503|10501.5|10503.5|10502|10503|10501.5|1187
1716466500000|2024-05-23 12:15:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|3314
1716466800000|2024-05-23 12:20:00|10503.5|10502|10503.5|10502|10504|10502.5|10503.5|10502|4348
1716467100000|2024-05-23 12:25:00|10504|10502.5|10503|10501.5|10504|10502.5|10503|10501.5|1828
1716467400000|2024-05-23 12:30:00|10502|10500.5|10502|10500.5|10503|10501.5|10501|10499.5|7192
1716467700000|2024-05-23 12:35:00|10502.5|10501|10501.5|10500|10502.5|10501|10501.5|10500|3964
1716468000000|2024-05-23 12:40:00|10502|10500.5|10502|10500.5|10502.5|10501|10501.5|10500|6018
1716468300000|2024-05-23 12:45:00|10501.5|10500|10502|10500.5|10502|10500.5|10501.5|10500|1974
1716468600000|2024-05-23 12:50:00|10501.5|10500|10501|10499.5|10501.5|10500.5|10501|10499.5|3460
1716468900000|2024-05-23 12:55:00|10500.5|10499|10500|10498.5|10501|10499.5|10499.5|10498|4810
1716469200000|2024-05-23 13:00:00|10499.5|10498|10499.5|10498|10500|10498.5|10499.5|10498|2262
1716469500000|2024-05-23 13:05:00|10500|10498.5|10499|10497.5|10500|10498.5|10499|10497.5|6999
1716469800000|2024-05-23 13:10:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|3142
1716470100000|2024-05-23 13:15:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|4270
1716470400000|2024-05-23 13:20:00|10499|10497.5|10499.5|10498|10500|10498.5|10498.5|10497|9366
1716470700000|2024-05-23 13:25:00|10499|10497.5|10499|10497.5|10499.5|10498|10499|10497.5|13583
1716471000000|2024-05-23 13:30:00|10498.5|10497|10498.5|10497|10499|10497|10498.5|10497|4483
1716471300000|2024-05-23 13:35:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|6114
1716471600000|2024-05-23 13:40:00|10498|10496.5|10497.5|10496|10498.5|10497|10497.5|10496|6681
1716471900000|2024-05-23 13:45:00|10497|10493|10494|10492.5|10497|10493.5|10493|10491.5|27073
1716472200000|2024-05-23 13:50:00|10493.5|10492|10495|10493.5|10495|10493.5|10493|10491.5|10781
1716472500000|2024-05-23 13:55:00|10494.5|10493|10495.5|10494|10495.5|10494|10494|10492.5|9169
1716472800000|2024-05-23 14:00:00|10496|10494.5|10496|10494.5|10496.5|10495|10495.5|10494|5941
1716473100000|2024-05-23 14:05:00|10496.5|10495|10495|10493.5|10496.5|10495|10495|10493.5|8151
1716473400000|2024-05-23 14:10:00|10494.5|10493|10494|10492.5|10495|10493|10494|10492.5|9317
1716473700000|2024-05-23 14:15:00|10493.5|10492|10494|10492.5|10494|10492.5|10493|10491.5|11359
1716474000000|2024-05-23 14:20:00|10493.5|10492|10493|10491.5|10493.5|10492|10492|10490.5|6585
1716474300000|2024-05-23 14:25:00|10493.5|10492|10494|10492.5|10494|10492.5|10493|10491.5|5758
1716474600000|2024-05-23 14:30:00|10493.5|10492|10494.5|10493|10494.5|10493|10493|10491.5|9956
1716474900000|2024-05-23 14:35:00|10494|10492.5|10493.5|10492|10494.5|10493|10493|10491.5|18188
1716475200000|2024-05-23 14:40:00|10494|10492.5|10494|10492.5|10494|10492.5|10493.5|10492|4328
1716475500000|2024-05-23 14:45:00|10493.5|10492|10495|10493.5|10495.5|10494|10493.5|10492|7621
1716475800000|2024-05-23 14:50:00|10494.5|10493|10495.5|10494|10495.5|10494|10494.5|10493|7885
1716476100000|2024-05-23 14:55:00|10495|10493.5|10495|10493.5|10495.5|10493.5|10495|10493.5|4231
1716476400000|2024-05-23 15:00:00|10494.5|10493|10494.5|10493|10495|10493.5|10494.5|10493|4473
1716476700000|2024-05-23 15:05:00|10494|10492.5|10495|10493.5|10495|10493.5|10494|10492.5|17457
1716477000000|2024-05-23 15:10:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|2685
1716477300000|2024-05-23 15:15:00|10495.5|10494|10496.5|10495|10497|10495.5|10495.5|10494|6027
1716477600000|2024-05-23 15:20:00|10496|10494.5|10495.5|10494|10496|10494.5|10495|10493.5|4212
1716477900000|2024-05-23 15:25:00|10495|10493.5|10496.5|10495|10496.5|10495|10495|10493.5|1580
1716478200000|2024-05-23 15:30:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|2250
1716478500000|2024-05-23 15:35:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|3118
1716478800000|2024-05-23 15:40:00|||||||||324
1716479100000|2024-05-23 15:45:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|1799
1716479400000|2024-05-23 15:50:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|1318
1716479700000|2024-05-23 15:55:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|624
1716480000000|2024-05-23 16:00:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10495.5|588
1716480300000|2024-05-23 16:05:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|2053
1716480600000|2024-05-23 16:10:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|558
1716480900000|2024-05-23 16:15:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|4213
1716481200000|2024-05-23 16:20:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|669
1716481500000|2024-05-23 16:25:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|684
1716481800000|2024-05-23 16:30:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|322
1716482100000|2024-05-23 16:35:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|430
1716482400000|2024-05-23 16:40:00|||||||||172
1716482700000|2024-05-23 16:45:00|||||||||552
1716483000000|2024-05-23 16:50:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|546
1716483300000|2024-05-23 16:55:00|||||||||512
1716483600000|2024-05-23 17:00:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|1042
1716483900000|2024-05-23 17:05:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|94
1716484200000|2024-05-23 17:10:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|1379
1716484500000|2024-05-23 17:15:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|472
1716484800000|2024-05-23 17:20:00|||||||||14
1716485100000|2024-05-23 17:25:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|554
1716485400000|2024-05-23 17:30:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|131
1716485700000|2024-05-23 17:35:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|122
1716486000000|2024-05-23 17:40:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|295
1716486300000|2024-05-23 17:45:00|||||||||182
1716486600000|2024-05-23 17:50:00|||||||||656
1716486900000|2024-05-23 17:55:00|10498.5|10497|10499|10497|10499|10497.5|10498|10496.5|584
1716487200000|2024-05-23 18:00:00|10498.5|10497.5|10499|10497.5|10499|10497.5|10498.5|10497.5|107
1716487500000|2024-05-23 18:05:00|10498.5|10497|10499|10497.5|10499|10497.5|10498.5|10497|166
1716487800000|2024-05-23 18:10:00|10498.5|10497|10499|10497.5|10499|10497.5|10498.5|10497|100
1716488100000|2024-05-23 18:15:00|||||||||285
1716488400000|2024-05-23 18:20:00|10499.5|10498|10498.5|10497|10499.5|10498|10498.5|10497|1815
1716488700000|2024-05-23 18:25:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|1272
1716489000000|2024-05-23 18:30:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|88
1716489300000|2024-05-23 18:35:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|373
1716489600000|2024-05-23 18:40:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|156
1716489900000|2024-05-23 18:45:00|||||||||13
1716490200000|2024-05-23 18:50:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|370
1716490500000|2024-05-23 18:55:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|145
1716490800000|2024-05-23 19:00:00|||||||||34
1716491100000|2024-05-23 19:05:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|97
1716491400000|2024-05-23 19:10:00|||||||||55
1716491700000|2024-05-23 19:15:00|10498.5|10497|10499.5|10498|10499.5|10498|10498.5|10497|462
1716492000000|2024-05-23 19:20:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|107
1716492300000|2024-05-23 19:25:00|||||||||52
1716492600000|2024-05-23 19:30:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|241
1716492900000|2024-05-23 19:35:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|192
1716493200000|2024-05-23 19:40:00|||||||||9
1716493500000|2024-05-23 19:45:00|||||||||14
1716493800000|2024-05-23 19:50:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497|939
1716494100000|2024-05-23 19:55:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|743
1716509700000|2024-05-24 00:15:00|10500.5|10498.5|10500|10498.5|10500.5|10499|10500|10498.5|536
1716510000000|2024-05-24 00:20:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|117
1716510600000|2024-05-24 00:30:00|10500|10498.5|10500|10498|10500|10498.5|10499.5|10498|175
1716510900000|2024-05-24 00:35:00|10499.5|10498.5|10500.5|10499|10500.5|10499|10499.5|10498.5|437
1716511200000|2024-05-24 00:40:00|||||||||8
1716511500000|2024-05-24 00:45:00|||||||||2
1716511800000|2024-05-24 00:50:00|||||||||1
1716512400000|2024-05-24 01:00:00|||||||||1
1716512700000|2024-05-24 01:05:00|||||||||29
1716513300000|2024-05-24 01:15:00|||||||||43
1716513600000|2024-05-24 01:20:00|10500|10498.5|10500|10498.5|10500|10498.5|10500|10498.5|19
1716513900000|2024-05-24 01:25:00|10500.5||10500||10500.5||10500||0
1716515700000|2024-05-24 01:55:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10497.5|946
1716516600000|2024-05-24 02:10:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|20
1716516900000|2024-05-24 02:15:00|||||||||102
1716517200000|2024-05-24 02:20:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|2
1716517500000|2024-05-24 02:25:00|10499.5||10499||10499.5||10499||20
1716518100000|2024-05-24 02:35:00|10499.5||10499||10499.5||10499||32
1716518700000|2024-05-24 02:45:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|23
1716519000000|2024-05-24 02:50:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|608
1716520500000|2024-05-24 03:15:00|||||||||7
1716521700000|2024-05-24 03:35:00|||||||||447
1716522000000|2024-05-24 03:40:00|||||||||40
1716522600000|2024-05-24 03:50:00|||||||||289
1716523500000|2024-05-24 04:05:00|10499.5|10498|10498.5|10497|10499.5|10498|10498|10496.5|1965
1716523800000|2024-05-24 04:10:00|10499||10498.5||10499||10498.5||83
1716524100000|2024-05-24 04:15:00|10499||10498.5||10499||10498.5||1
1716524400000|2024-05-24 04:20:00|||||||||1
1716524700000|2024-05-24 04:25:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|15
1716525000000|2024-05-24 04:30:00|10498.5|10497|10498.5|10497|10498.5|10497.5|10498.5|10497|10
1716527100000|2024-05-24 05:05:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|248
1716527400000|2024-05-24 05:10:00|||||||||6
1716528600000|2024-05-24 05:30:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|262
1716528900000|2024-05-24 05:35:00|||||||||2
1716529200000|2024-05-24 05:40:00|||||||||428
1716529500000|2024-05-24 05:45:00|||||||||16
1716530100000|2024-05-24 05:55:00|||||||||61
1716530400000|2024-05-24 06:00:00|10498.5|10497|10496.5|10495|10498.5|10497|10496.5|10495|4093
1716530700000|2024-05-24 06:05:00|10497|10495.5|10497.5|10496|10497.5|10496|10496.5|10495|3385
1716531000000|2024-05-24 06:10:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|1878
1716531300000|2024-05-24 06:15:00|||||||||507
1716531600000|2024-05-24 06:20:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|1789
1716531900000|2024-05-24 06:25:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|935
1716532200000|2024-05-24 06:30:00|10495.5|10494|10496.5|10495|10496.5|10495|10495.5|10494|1308
1716532500000|2024-05-24 06:35:00|10496|10494.5|10497|10495.5|10497|10495.5|10496|10494.5|508
1716532800000|2024-05-24 06:40:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|2350
1716533100000|2024-05-24 06:45:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|624
1716533400000|2024-05-24 06:50:00|10498.5|10497|10497.5|10496|10498.5|10497|10497.5|10496|1944
1716533700000|2024-05-24 06:55:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|2910
1716534000000|2024-05-24 07:00:00|10497.5|10496|10497|10495.5|10498|10496.5|10497|10495.5|2464
1716534300000|2024-05-24 07:05:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|3033
1716534600000|2024-05-24 07:10:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|1190
1716534900000|2024-05-24 07:15:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|2112
1716535200000|2024-05-24 07:20:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|1503
1716535500000|2024-05-24 07:25:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|1310
1716535800000|2024-05-24 07:30:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|497
1716536100000|2024-05-24 07:35:00|10498.5|10497|10498.5|10497|10498.5|10497|10498|10496.5|5116
1716536400000|2024-05-24 07:40:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|2151
1716536700000|2024-05-24 07:45:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|1675
1716537000000|2024-05-24 07:50:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|3575
1716537300000|2024-05-24 07:55:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|1581
1716537600000|2024-05-24 08:00:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|493
1716537900000|2024-05-24 08:05:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|2535
1716538200000|2024-05-24 08:10:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|12065
1716538500000|2024-05-24 08:15:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|793
1716538800000|2024-05-24 08:20:00|||||||||3571
1716539100000|2024-05-24 08:25:00|||||||||156
1716539400000|2024-05-24 08:30:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|4986
1716539700000|2024-05-24 08:35:00|10498|10496.5|10498.5|10497|10498.5|10497|10497.5|10496|3842
1716540000000|2024-05-24 08:40:00|||||||||1513
1716540300000|2024-05-24 08:45:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|2739
1716540600000|2024-05-24 08:50:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|2674
1716540900000|2024-05-24 08:55:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|4447
1716541200000|2024-05-24 09:00:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|1056
1716541500000|2024-05-24 09:05:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|1103
1716541800000|2024-05-24 09:10:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|1382
1716542100000|2024-05-24 09:15:00|||||||||760
1716542400000|2024-05-24 09:20:00|||||||||1212
1716542700000|2024-05-24 09:25:00|10499|10497.5|10499|10497.5|10499|10497.5|10498.5|10497|2550
1716543000000|2024-05-24 09:30:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|470
1716543300000|2024-05-24 09:35:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|1069
1716543600000|2024-05-24 09:40:00|10498.5|10497|10498.5|10497|10498.5|10497|10498|10496.5|3848
1716543900000|2024-05-24 09:45:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|1453
1716544200000|2024-05-24 09:50:00|||||||||1107
1716544500000|2024-05-24 09:55:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|4827
1716544800000|2024-05-24 10:00:00|10497.5|10496|10497|10495.5|10498|10496.5|10497|10495.5|6511
1716545100000|2024-05-24 10:05:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|1436
1716545400000|2024-05-24 10:10:00|10498|10496.5|10497.5|10496|10498|10496.5|10497|10495.5|2792
1716545700000|2024-05-24 10:15:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|1104
1716546000000|2024-05-24 10:20:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|1201
1716546300000|2024-05-24 10:25:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|621
1716546600000|2024-05-24 10:30:00|||||||||152
1716546900000|2024-05-24 10:35:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|3198
1716547200000|2024-05-24 10:40:00|10495.5|10494|10495.5|10494|10496|10494.5|10495|10493.5|836
1716547500000|2024-05-24 10:45:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|10242
1716547800000|2024-05-24 10:50:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|9937
1716548100000|2024-05-24 10:55:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|4422
1716548400000|2024-05-24 11:00:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|1008
1716548700000|2024-05-24 11:05:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|1674
1716549000000|2024-05-24 11:10:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|1331
1716549300000|2024-05-24 11:15:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|554
1716549600000|2024-05-24 11:20:00|10494.5|10493|10494|10492.5|10494.5|10493|10494|10492.5|4337
1716549900000|2024-05-24 11:25:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|2537
1716550200000|2024-05-24 11:30:00|||||||||2045
1716550500000|2024-05-24 11:35:00|10494|10492.5|10494|10492.5|10494.5|10493|10494|10492.5|2335
1716550800000|2024-05-24 11:40:00|10493.5|10492|10493.5|10492|10494|10492.5|10493|10491.5|5100
1716551100000|2024-05-24 11:45:00|10493|10491.5|10493|10491.5|10493.5|10492|10493|10491.5|4548
1716551400000|2024-05-24 11:50:00|10493.5|10492|10492|10490.5|10493.5|10492|10492|10490.5|4307
1716551700000|2024-05-24 11:55:00|10491.5|10490|10491|10489.5|10491.5|10490|10491|10489.5|5837
1716552000000|2024-05-24 12:00:00|10491.5|10490|10490.5|10489|10492|10490.5|10490.5|10489|5201
1716552300000|2024-05-24 12:05:00|10490|10488.5|10491|10489.5|10491.5|10490|10490|10488.5|10089
1716552600000|2024-05-24 12:10:00|10490.5|10489|10491|10489.5|10491|10489.5|10490.5|10489|2569
1716552900000|2024-05-24 12:15:00|10491.5|10490|10491|10489.5|10491.5|10490|10491|10489.5|4959
1716553200000|2024-05-24 12:20:00|10490.5|10489|10490.5|10489|10491|10489.5|10490|10488.5|5524
1716553500000|2024-05-24 12:25:00|10490|10488.5|10490.5|10489|10490.5|10489|10490|10488.5|5641
1716553800000|2024-05-24 12:30:00|10489.5|10488|10491|10489|10491|10489.5|10489|10487.5|11835
1716554100000|2024-05-24 12:35:00|10490.5|10489.5|10491.5|10490|10492|10490.5|10490.5|10489|11872
1716554400000|2024-05-24 12:40:00|10491|10489.5|10490.5|10489|10491.5|10490|10490.5|10489|4251
1716554700000|2024-05-24 12:45:00|10491|10489.5|10489.5|10488|10491|10489.5|10489.5|10488|5132
1716555000000|2024-05-24 12:50:00|10490|10488.5|10489.5|10488|10490|10488.5|10489|10487.5|1955
1716555300000|2024-05-24 12:55:00|10489|10487.5|10489|10487.5|10489.5|10488|10489|10487.5|5496
1716555600000|2024-05-24 13:00:00|10488.5|10487|10489.5|10488|10489.5|10488|10488.5|10487|4001
1716555900000|2024-05-24 13:05:00|10490|10488.5|10489.5|10488|10490|10488.5|10489.5|10488|4665
1716556200000|2024-05-24 13:10:00|10490|10488.5|10489.5|10488|10490|10488.5|10489.5|10488|3346
1716556500000|2024-05-24 13:15:00|10490|10488.5|10490|10488.5|10490|10488.5|10489.5|10488|2406
1716556800000|2024-05-24 13:20:00|10489.5|10488|10489.5|10488|10490|10488.5|10489.5|10488|4377
1716557100000|2024-05-24 13:25:00|10490|10488.5|10491|10489.5|10491|10489.5|10490|10488.5|4120
1716557400000|2024-05-24 13:30:00|10490.5|10489|10491.5|10490|10492|10490.5|10490.5|10489|4089
1716557700000|2024-05-24 13:35:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|6221
1716558000000|2024-05-24 13:40:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|6020
1716558300000|2024-05-24 13:45:00|10492|10490.5|10492|10490.5|10493|10491.5|10492|10490.5|6729
1716558600000|2024-05-24 13:50:00|10492.5|10491|10492|10490.5|10492.5|10491|10492|10490.5|3670
1716558900000|2024-05-24 13:55:00|10492.5|10491|10493|10491.5|10493|10491.5|10492.5|10491|6493
1716559200000|2024-05-24 14:00:00|10492.5|10491|10493.5|10492|10493.5|10492|10492.5|10491|4005
1716559500000|2024-05-24 14:05:00|10494|10492.5|10494.5|10493|10494.5|10493|10494|10492.5|3147
1716559800000|2024-05-24 14:10:00|10495|10493.5|10495|10493.5|10495|10493.5|10494.5|10493|5553
1716560100000|2024-05-24 14:15:00|10494.5|10493|10496|10494.5|10496|10494.5|10494.5|10493|3691
1716560400000|2024-05-24 14:20:00|10496.5|10495|10496|10494.5|10496.5|10495|10495.5|10494|3359
1716560700000|2024-05-24 14:25:00|10495.5|10494|10495|10493.5|10496|10494.5|10495|10493.5|3805
1716561000000|2024-05-24 14:30:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|3217
1716561300000|2024-05-24 14:35:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|1885
1716561600000|2024-05-24 14:40:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|1942
1716561900000|2024-05-24 14:45:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|1175
1716562200000|2024-05-24 14:50:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|2178
1716562500000|2024-05-24 14:55:00|10495.5|10494|10495.5|10494|10496|10494.5|10495.5|10494|954
1716562800000|2024-05-24 15:00:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|636
1716563100000|2024-05-24 15:05:00|10496.5|10495|10496.5|10495|10496.5|10495|10496|10494.5|1875
1716563400000|2024-05-24 15:10:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|4302
1716563700000|2024-05-24 15:15:00|10496|10494.5|10496|10494.5|10496.5|10495|10496|10494.5|1641
1716564000000|2024-05-24 15:20:00|||||||||258
1716564300000|2024-05-24 15:25:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|375
1716564600000|2024-05-24 15:30:00|10495|10493.5|10495|10493.5|10495.5|10494|10495|10493.5|857
1716564900000|2024-05-24 15:35:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|1077
1716565200000|2024-05-24 15:40:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|1405
1716565500000|2024-05-24 15:45:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|709
1716565800000|2024-05-24 15:50:00|||||||||59
1716566100000|2024-05-24 15:55:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|648
1716566400000|2024-05-24 16:00:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|591
1716566700000|2024-05-24 16:05:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|872
1716567000000|2024-05-24 16:10:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|845
1716567300000|2024-05-24 16:15:00|||||||||2117
1716567600000|2024-05-24 16:20:00|||||||||813
1716567900000|2024-05-24 16:25:00|||||||||1336
1716568200000|2024-05-24 16:30:00|10496.5|10495|10495.5|10494|10496.5|10495|10495|10493.5|1100
1716568500000|2024-05-24 16:35:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|1495
1716568800000|2024-05-24 16:40:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|174
1716569400000|2024-05-24 16:50:00|||||||||94
1716569700000|2024-05-24 16:55:00|||||||||370
1716570000000|2024-05-24 17:00:00|||||||||1009
1716570300000|2024-05-24 17:05:00|||||||||920
1716570600000|2024-05-24 17:10:00|||||||||6
1716570900000|2024-05-24 17:15:00|||||||||26
1716571200000|2024-05-24 17:20:00|||||||||23
1716571500000|2024-05-24 17:25:00|||||||||43
1716571800000|2024-05-24 17:30:00|||||||||4
1716572400000|2024-05-24 17:40:00|||||||||10
1716573300000|2024-05-24 17:55:00|10494.5|10493|10494.5|10493|10495|10493|10494.5|10493|297
1716573600000|2024-05-24 18:00:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|34
1716573900000|2024-05-24 18:05:00|||||||||2
1716574200000|2024-05-24 18:10:00|||||||||3
1716574500000|2024-05-24 18:15:00|||||||||5
1716574800000|2024-05-24 18:20:00|||||||||28
1716575100000|2024-05-24 18:25:00|||||||||30
1716575400000|2024-05-24 18:30:00|||||||||6
1716576000000|2024-05-24 18:40:00|||||||||2
1716576600000|2024-05-24 18:50:00|||||||||30
1716576900000|2024-05-24 18:55:00|||||||||55
1716577200000|2024-05-24 19:00:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|113
1716577500000|2024-05-24 19:05:00|||||||||451
1716578100000|2024-05-24 19:15:00|||||||||1
1716579300000|2024-05-24 19:35:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|896
1716579600000|2024-05-24 19:40:00|||||||||42
1716579900000|2024-05-24 19:45:00|||||||||372
1716580200000|2024-05-24 19:50:00|||||||||2
1716580500000|2024-05-24 19:55:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10494.5|485
1716768900000|2024-05-27 00:15:00|10498|10496.5|10498.5|10497|10498.5|10497|10497.5|10496|1057
1716769200000|2024-05-27 00:20:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|138
1716769500000|2024-05-27 00:25:00|||||||||8
1716769800000|2024-05-27 00:30:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|90
1716770100000|2024-05-27 00:35:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|4
1716770400000|2024-05-27 00:40:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|111
1716770700000|2024-05-27 00:45:00|10497.5|10496|10497.5|10496|10497.5|10496.5|10497.5|10496|38
1716772500000|2024-05-27 01:15:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|221
1716772800000|2024-05-27 01:20:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|381
1716773400000|2024-05-27 01:30:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|48
1716774300000|2024-05-27 01:45:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|159
1716774900000|2024-05-27 01:55:00|10496.5|10495|10496.5|10495|10497|10495|10496.5|10495|5
1716775200000|2024-05-27 02:00:00|10497||10497||10497||10496.5||45
1716775500000|2024-05-27 02:05:00|||||||||350
1716775800000|2024-05-27 02:10:00|10496.5||10496.5||10497||10496.5||0
1716776100000|2024-05-27 02:15:00|||||||||4
1716776400000|2024-05-27 02:20:00|||||||||4
1716777600000|2024-05-27 02:40:00|||||||||213
1716779100000|2024-05-27 03:05:00|||||||||302
1716780900000|2024-05-27 03:35:00|||||||||6
1716781200000|2024-05-27 03:40:00|||||||||4
1716781500000|2024-05-27 03:45:00|||||||||3
1716782100000|2024-05-27 03:55:00|||||||||4
1716782700000|2024-05-27 04:05:00|||||||||2
1716783000000|2024-05-27 04:10:00|||||||||1
1716783300000|2024-05-27 04:15:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495.5|34
1716783600000|2024-05-27 04:20:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|127
1716783900000|2024-05-27 04:25:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|57
1716784200000|2024-05-27 04:30:00|10497|10495.5|10497|10495.5|10497|10496|10497|10495.5|0
1716785100000|2024-05-27 04:45:00|||||||||1
1716786900000|2024-05-27 05:15:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|6
1716787200000|2024-05-27 05:20:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|110
1716787500000|2024-05-27 05:25:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|14
1716788700000|2024-05-27 05:45:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495|125
1716789000000|2024-05-27 05:50:00||10495||10495.5||10495.5||10495|35
1716789300000|2024-05-27 05:55:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10495.5|153
1716789600000|2024-05-27 06:00:00|10497|10495.5|10497.5|10496|10498|10496.5|10497|10495.5|997
1716789900000|2024-05-27 06:05:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|389
1716790200000|2024-05-27 06:10:00|10497.5|10496|10496.5|10495|10497.5|10496|10496.5|10495|1161
1716790500000|2024-05-27 06:15:00|||||||||108
1716790800000|2024-05-27 06:20:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|842
1716791100000|2024-05-27 06:25:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10494.5|337
1716791400000|2024-05-27 06:30:00|10496|10494.5|10496|10494.5|10496.5|10495|10496|10494.5|478
1716791700000|2024-05-27 06:35:00|||||||||31
1716792000000|2024-05-27 06:40:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|121
1716792300000|2024-05-27 06:45:00|||||||||9
1716792600000|2024-05-27 06:50:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|379
1716792900000|2024-05-27 06:55:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|2408
1716793200000|2024-05-27 07:00:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|1062
1716793500000|2024-05-27 07:05:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|2351
1716793800000|2024-05-27 07:10:00|||||||||539
1716794100000|2024-05-27 07:15:00|||||||||648
1716794400000|2024-05-27 07:20:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|1940
1716794700000|2024-05-27 07:25:00|10495|10493.5|10495|10493.5|10495.5|10494|10495|10493.5|783
1716795000000|2024-05-27 07:30:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|245
1716795300000|2024-05-27 07:35:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|1176
1716795600000|2024-05-27 07:40:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|837
1716795900000|2024-05-27 07:45:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|118
1716796200000|2024-05-27 07:50:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|1465
1716796500000|2024-05-27 07:55:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|1000
1716796800000|2024-05-27 08:00:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|2400
1716797100000|2024-05-27 08:05:00|10496|10494.5|10496|10494.5|10496.5|10495|10496|10494.5|2817
1716797400000|2024-05-27 08:10:00|10495.5|10494|10496.5|10495|10496.5|10495|10495.5|10494|1290
1716797700000|2024-05-27 08:15:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|1538
1716798000000|2024-05-27 08:20:00|10496|10494.5|10496|10494.5|10496.5|10495|10496|10494.5|2865
1716798300000|2024-05-27 08:25:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|2178
1716798600000|2024-05-27 08:30:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|208
1716798900000|2024-05-27 08:35:00|10495.5|10494|10495.5|10494|10496|10494.5|10495.5|10494|2223
1716799200000|2024-05-27 08:40:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494.5|146
1716799500000|2024-05-27 08:45:00|10495.5|10494|10495.5|10494|10496|10494.5|10495.5|10494|588
1716799800000|2024-05-27 08:50:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|702
1716800100000|2024-05-27 08:55:00|10495|10493.5|10495|10493.5|10495.5|10494|10495|10493.5|672
1716800400000|2024-05-27 09:00:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|231
1716800700000|2024-05-27 09:05:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|800
1716801000000|2024-05-27 09:10:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|318
1716801300000|2024-05-27 09:15:00|||||||||633
1716801600000|2024-05-27 09:20:00|10494.5|10493|10494.5|10493|10494.5|10493.5|10494.5|10493|785
1716801900000|2024-05-27 09:25:00|||||||||544
1716802200000|2024-05-27 09:30:00|10494|10492.5|10494|10492.5|10494.5|10493|10494|10492.5|2148
1716802500000|2024-05-27 09:35:00|10494.5|10493|10494|10492.5|10494.5|10493|10494|10492.5|625
1716802800000|2024-05-27 09:40:00|10494.5|10493|10494.5|10493|10494.5|10493|10494|10492.5|2587
1716803100000|2024-05-27 09:45:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|2015
1716803400000|2024-05-27 09:50:00|10494.5|10493|10494.5|10493|10495|10493.5|10494.5|10493|906
1716803700000|2024-05-27 09:55:00|10494|10492.5|10494|10492.5|10494.5|10493|10494|10492.5|900
1716804000000|2024-05-27 10:00:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|1245
1716804300000|2024-05-27 10:05:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|449
1716804600000|2024-05-27 10:10:00|10496.5|10495|10496.5|10495|10496.5|10495|10496|10494.5|1471
1716804900000|2024-05-27 10:15:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|389
1716805200000|2024-05-27 10:20:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|3404
1716805500000|2024-05-27 10:25:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|494
1716805800000|2024-05-27 10:30:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|774
1716806100000|2024-05-27 10:35:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|2353
1716806400000|2024-05-27 10:40:00|||||||||899
1716806700000|2024-05-27 10:45:00|||||||||1039
1716807000000|2024-05-27 10:50:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|1510
1716807300000|2024-05-27 10:55:00|||||||||420
1716807600000|2024-05-27 11:00:00|||||||||676
1716807900000|2024-05-27 11:05:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10496.5|1032
1716808200000|2024-05-27 11:10:00|||||||||4
1716808500000|2024-05-27 11:15:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|1763
1716808800000|2024-05-27 11:20:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|735
1716809100000|2024-05-27 11:25:00|||||||||46
1716809400000|2024-05-27 11:30:00|10498.5|10497|10498.5|10497|10498.5|10497|10498|10496.5|1330
1716809700000|2024-05-27 11:35:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|325
1716810000000|2024-05-27 11:40:00|||||||||239
1716810300000|2024-05-27 11:45:00|||||||||378
1716810600000|2024-05-27 11:50:00|||||||||865
1716810900000|2024-05-27 11:55:00|||||||||527
1716811200000|2024-05-27 12:00:00|10498.5|10497|10501.5|10500|10501.5|10500|10498|10496.5|13463
1716811500000|2024-05-27 12:05:00|10502|10500.5|10503|10501.5|10503|10501.5|10502|10500.5|2369
1716811800000|2024-05-27 12:10:00|10502.5|10501|10502|10500.5|10502.5|10501|10502|10500.5|2444
1716812100000|2024-05-27 12:15:00|10502.5|10501|10502.5|10501|10502.5|10501|10502.5|10501|582
1716812400000|2024-05-27 12:20:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|3039
1716812700000|2024-05-27 12:25:00|||||||||1996
1716813000000|2024-05-27 12:30:00|10503|10501.5|10503.5|10502|10504|10502.5|10503|10501.5|3553
1716813300000|2024-05-27 12:35:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|1562
1716813600000|2024-05-27 12:40:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|4870
1716813900000|2024-05-27 12:45:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|29
1716814200000|2024-05-27 12:50:00|||||||||306
1716814500000|2024-05-27 12:55:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|3057
1716814800000|2024-05-27 13:00:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|322
1716815100000|2024-05-27 13:05:00|10503.5|10502|10504|10502.5|10504|10502.5|10503.5|10502|1609
1716815400000|2024-05-27 13:10:00|10504.5|10503|10505|10503.5|10505|10503.5|10504.5|10503|4194
1716815700000|2024-05-27 13:15:00|||||||||845
1716816000000|2024-05-27 13:20:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|3782
1716816300000|2024-05-27 13:25:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|2685
1716816600000|2024-05-27 13:30:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|1422
1716816900000|2024-05-27 13:35:00|||||||||284
1716817200000|2024-05-27 13:40:00|||||||||882
1716817500000|2024-05-27 13:45:00|||||||||946
1716817800000|2024-05-27 13:50:00|||||||||1535
1716818100000|2024-05-27 13:55:00|10505|10503.5|10505|10503.5|10505.5|10504|10505|10503.5|1563
1716818400000|2024-05-27 14:00:00|10505.5|10504|10506|10504.5|10506|10504.5|10505|10503.5|4222
1716818700000|2024-05-27 14:05:00|||||||||951
1716819000000|2024-05-27 14:10:00|10506.5|10505|10506|10504.5|10506.5|10505|10506|10504.5|1988
1716819300000|2024-05-27 14:15:00|||||||||595
1716819600000|2024-05-27 14:20:00|||||||||999
1716819900000|2024-05-27 14:25:00|||||||||3247
1716820200000|2024-05-27 14:30:00|||||||||181
1716820500000|2024-05-27 14:35:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|471
1716820800000|2024-05-27 14:40:00|10505|10503.5|10505|10503.5|10505.5|10504|10505|10503.5|3103
1716821100000|2024-05-27 14:45:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|720
1716821400000|2024-05-27 14:50:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|1584
1716821700000|2024-05-27 14:55:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|1265
1716822000000|2024-05-27 15:00:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|786
1716822300000|2024-05-27 15:05:00|10505|10503.5|10504.5|10503|10505|10503.5|10504.5|10503|662
1716822600000|2024-05-27 15:10:00|10504|10502.5|10504.5|10503|10504.5|10503|10504|10502.5|3119
1716822900000|2024-05-27 15:15:00|10504|10502.5|10504.5|10502.5|10504.5|10503|10504|10502.5|1319
1716823200000|2024-05-27 15:20:00|10504|10503|10504.5|10503|10504.5|10503|10504|10502.5|302
1716823500000|2024-05-27 15:25:00|10504|10502.5|10504|10502.5|10504.5|10503|10504|10502.5|280
1716823800000|2024-05-27 15:30:00|||||||||88
1716824100000|2024-05-27 15:35:00|10504.5||10504||10504.5||10504||178
1716824400000|2024-05-27 15:40:00|||||||||11
1716824700000|2024-05-27 15:45:00|||||||||14
1716825000000|2024-05-27 15:50:00|||||||||12
1716825300000|2024-05-27 15:55:00|||||||||95
1716825600000|2024-05-27 16:00:00|||||||||9
1716825900000|2024-05-27 16:05:00|||||||||5
1716826200000|2024-05-27 16:10:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|294
1716826500000|2024-05-27 16:15:00|||||||||214
1716826800000|2024-05-27 16:20:00|||||||||551
1716827100000|2024-05-27 16:25:00|||||||||345
1716827400000|2024-05-27 16:30:00|||||||||117
1716827700000|2024-05-27 16:35:00|||||||||37
1716828000000|2024-05-27 16:40:00|||||||||60
1716828300000|2024-05-27 16:45:00|||||||||5
1716828600000|2024-05-27 16:50:00|||||||||115
1716828900000|2024-05-27 16:55:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|343
1716829200000|2024-05-27 17:00:00|||||||||102
1716829500000|2024-05-27 17:05:00|||||||||1
1716829800000|2024-05-27 17:10:00|||||||||5
1716831300000|2024-05-27 17:35:00|||||||||17
1716835200000|2024-05-27 18:40:00|||||||||1
1716835500000|2024-05-27 18:45:00|||||||||1
1716835800000|2024-05-27 18:50:00|||||||||123
1716836100000|2024-05-27 18:55:00|||||||||41
1716836400000|2024-05-27 19:00:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|538
1716837300000|2024-05-27 19:15:00|||||||||17
1716838200000|2024-05-27 19:30:00|||||||||22
1716839400000|2024-05-27 19:50:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|113
1716839700000|2024-05-27 19:55:00|10502.5|10501|10502.5|10501|10502.5|10501|10502.5|10501|858
1716855300000|2024-05-28 00:15:00|10501.5|10500.5|10503.5|10502|10503.5|10502|10501.5|10500|1350
1716855600000|2024-05-28 00:20:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|568
1716855900000|2024-05-28 00:25:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|26
1716856200000|2024-05-28 00:30:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|870
1716856500000|2024-05-28 00:35:00|10504|10502.5|10504|10502.5|10504|10502.5|10503.5|10502|132
1716856800000|2024-05-28 00:40:00|10503.5|10502|10503.5|10502|10504|10502.5|10503.5|10502|27
1716857100000|2024-05-28 00:45:00|||||||||1
1716857400000|2024-05-28 00:50:00|||||||||2
1716857700000|2024-05-28 00:55:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|14
1716858000000|2024-05-28 01:00:00|10502.5|10501|10503|10501.5|10503|10501.5|10502.5|10501|19
1716858600000|2024-05-28 01:10:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|34
1716858900000|2024-05-28 01:15:00|||||||||1
1716859200000|2024-05-28 01:20:00|||||||||5
1716859500000|2024-05-28 01:25:00|||||||||1
1716859800000|2024-05-28 01:30:00|||||||||4
1716860100000|2024-05-28 01:35:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|217
1716860400000|2024-05-28 01:40:00||10502||10502||10502||10502|348
1716860700000|2024-05-28 01:45:00|10503.5|10502.5|10503.5|10502|10503.5|10502.5|10503.5|10502|30
1716861300000|2024-05-28 01:55:00|||||||||1
1716861600000|2024-05-28 02:00:00|||||||||1
1716861900000|2024-05-28 02:05:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|21
1716862200000|2024-05-28 02:10:00|||||||||10
1716862500000|2024-05-28 02:15:00|||||||||370
1716862800000|2024-05-28 02:20:00|10503|10501.5|10503|10501.5|10503.5|10502|10503|10501.5|14
1716863400000|2024-05-28 02:30:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|34
1716864300000|2024-05-28 02:45:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|357
1716864900000|2024-05-28 02:55:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|1
1716865800000|2024-05-28 03:10:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|17
1716866400000|2024-05-28 03:20:00|||||||||1
1716866700000|2024-05-28 03:25:00|||||||||1
1716867300000|2024-05-28 03:35:00|10503|10501.5|10503|10501.5|10503.5|10501.5|10503|10501.5|67
1716867600000|2024-05-28 03:40:00|10503.5|10502|10503.5|10502|10503.5|10502|10503|10502|2
1716869400000|2024-05-28 04:10:00|||||||||3
1716870300000|2024-05-28 04:25:00|||||||||1
1716870600000|2024-05-28 04:30:00|10503|10501.5|10503.5|10502|10503.5|10502|10503|10501.5|26
1716871500000|2024-05-28 04:45:00|10503|10501.5|10503.5|10502|10503.5|10502|10503|10501.5|2
1716871800000|2024-05-28 04:50:00|10503|10501.5|10503.5|10502|10503.5|10502|10503|10501.5|9
1716872100000|2024-05-28 04:55:00|||||||||1
1716873300000|2024-05-28 05:15:00|||||||||519
1716873600000|2024-05-28 05:20:00|||||||||73
1716874200000|2024-05-28 05:30:00|10504|10502.5|10504|10502.5|10504|10502.5|10503.5|10502|394
1716874500000|2024-05-28 05:35:00|10503.5|10502|10503.5|10502|10504|10502.5|10503.5|10502|992
1716875100000|2024-05-28 05:45:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|51
1716875700000|2024-05-28 05:55:00|||||||||313
1716876000000|2024-05-28 06:00:00|10502.5|10501|10503|10501.5|10503|10501.5|10502.5|10501|1061
1716876300000|2024-05-28 06:05:00|10503.5|10502|10503.5|10501.5|10503.5|10502|10503|10501.5|309
1716876600000|2024-05-28 06:10:00|10503|10502|10503.5|10502|10504|10502|10503|10501.5|499
1716876900000|2024-05-28 06:15:00|10504|10502.5|10504|10502.5|10504|10502.5|10503.5|10502|413
1716877200000|2024-05-28 06:20:00|||||||||50
1716877500000|2024-05-28 06:25:00|10504.5|10503|10504.5|10503|10504.5|10503|10504|10502.5|1550
1716877800000|2024-05-28 06:30:00|10504|10502.5|10504.5|10503|10504.5|10503|10504|10502.5|272
1716878100000|2024-05-28 06:35:00|10504|10502.5|10504.5|10503|10504.5|10503|10504|10502.5|992
1716878400000|2024-05-28 06:40:00|||||||||567
1716878700000|2024-05-28 06:45:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|153
1716879000000|2024-05-28 06:50:00|10504.5|10503|10504|10502.5|10504.5|10503|10504|10502.5|1176
1716879300000|2024-05-28 06:55:00|10504.5|10503|10504|10502.5|10504.5|10503|10504|10502.5|1897
1716879600000|2024-05-28 07:00:00|10504.5|10503|10504.5|10503|10505|10503|10504|10502.5|2509
1716879900000|2024-05-28 07:05:00|10505|10503.5|10504|10502.5|10505|10503.5|10504|10502.5|2969
1716880200000|2024-05-28 07:10:00|10504.5|10503|10504.5|10502.5|10505|10503.5|10504|10502.5|2080
1716880500000|2024-05-28 07:15:00|10504|10503|10504.5|10502.5|10504.5|10503|10504|10502|1903
1716880800000|2024-05-28 07:20:00|10504|10503|10504.5|10503|10504.5|10503|10504|10502.5|1029
1716881100000|2024-05-28 07:25:00|10504|10502.5|10504.5|10503|10504.5|10503|10504|10502.5|461
1716881400000|2024-05-28 07:30:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|156
1716881700000|2024-05-28 07:35:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|1778
1716882000000|2024-05-28 07:40:00|10503.5|10502|10503.5|10502|10503.5|10502|10503|10501.5|680
1716882300000|2024-05-28 07:45:00|10503|10501.5|10503|10501.5|10503.5|10502|10503|10501.5|1580
1716882600000|2024-05-28 07:50:00|10502.5|10501|10502.5|10501|10502.5|10501|10502.5|10501|1813
1716882900000|2024-05-28 07:55:00|10503|10501.5|10503|10501.5|10503|10501.5|10502.5|10501|931
1716883200000|2024-05-28 08:00:00|10503.5|10502|10503.5|10502|10504|10502.5|10503.5|10502|4366
1716883500000|2024-05-28 08:05:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|2136
1716883800000|2024-05-28 08:10:00|10503.5|10501|10503.5|10502|10503.5|10502|10503.5|10501|5667
1716884100000|2024-05-28 08:15:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|670
1716884400000|2024-05-28 08:20:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|3740
1716884700000|2024-05-28 08:25:00|10504.5|10503|10504|10502.5|10504.5|10503|10504|10502.5|2404
1716885000000|2024-05-28 08:30:00|10504.5|10503|10504.5|10503|10504.5|10503|10504|10502.5|3211
1716885300000|2024-05-28 08:35:00|10504|10502.5|10504.5|10503|10504.5|10503|10504|10502.5|3539
1716885600000|2024-05-28 08:40:00|10505|10503.5|10504.5|10503|10505.5|10504|10504.5|10503|6152
1716885900000|2024-05-28 08:45:00|10505|10503.5|10504.5|10503|10505|10503.5|10504.5|10503|2072
1716886200000|2024-05-28 08:50:00|||||||||889
1716886500000|2024-05-28 08:55:00|10505|10503.5|10504.5|10503|10505|10503.5|10504|10502.5|1857
1716886800000|2024-05-28 09:00:00|10504|10502.5|10504|10502.5|10504.5|10503|10504|10502.5|6530
1716887100000|2024-05-28 09:05:00|10504.5|10503|10504|10502.5|10504.5|10503|10504|10502.5|2226
1716887400000|2024-05-28 09:10:00|||||||||2181
1716887700000|2024-05-28 09:15:00|10503.5|10502|10504|10502.5|10504.5|10503|10503.5|10502|9328
1716888000000|2024-05-28 09:20:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|906
1716888300000|2024-05-28 09:25:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|769
1716888600000|2024-05-28 09:30:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|2621
1716888900000|2024-05-28 09:35:00|10503|10501.5|10503|10501.5|10503.5|10502|10503|10501.5|6133
1716889200000|2024-05-28 09:40:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|2527
1716889500000|2024-05-28 09:45:00|10502.5|10501|10503|10501.5|10503|10501.5|10502.5|10501|4778
1716889800000|2024-05-28 09:50:00|10502.5|10501|10502.5|10500.5|10503|10501.5|10502|10500.5|5922
1716890100000|2024-05-28 09:55:00|10502|10501|10502.5|10501|10502.5|10501|10502|10501|1122
1716890400000|2024-05-28 10:00:00|10502|10500.5|10502.5|10501|10503|10501.5|10502|10500.5|1872
1716890700000|2024-05-28 10:05:00|10502|10500.5|10502|10500.5|10502|10500.5|10501.5|10500|8865
1716891000000|2024-05-28 10:10:00|10501.5|10500|10501.5|10500|10502|10500.5|10501.5|10500|1495
1716891300000|2024-05-28 10:15:00|10502|10500.5|10502|10500.5|10502|10500.5|10501.5|10500|5157
1716891600000|2024-05-28 10:20:00|10501.5|10500|10502|10500.5|10502.5|10501|10501.5|10500|4809
1716891900000|2024-05-28 10:25:00|10501.5|10500|10502|10500.5|10502|10500.5|10501.5|10500|1517
1716892200000|2024-05-28 10:30:00|10501.5|10500|10501.5|10500|10502|10500.5|10501.5|10500|1300
1716892500000|2024-05-28 10:35:00|10501|10499.5|10501.5|10500|10501.5|10500|10501|10499.5|2786
1716892800000|2024-05-28 10:40:00|||||||||918
1716893100000|2024-05-28 10:45:00|10502|10500.5|10502|10500.5|10502|10500.5|10502|10500.5|2682
1716893400000|2024-05-28 10:50:00|10502.5|10501|10502.5|10501|10502.5|10501|10502|10500.5|3366
1716893700000|2024-05-28 10:55:00|10503|10501.5|10503|10501.5|10503.5|10502|10502.5|10501|3730
1716894000000|2024-05-28 11:00:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|4196
1716894300000|2024-05-28 11:05:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|2258
1716894600000|2024-05-28 11:10:00|10503|10501.5|10504|10502.5|10504|10502.5|10503|10501.5|10964
1716894900000|2024-05-28 11:15:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|30564
1716895200000|2024-05-28 11:20:00|10503|10501.5|10503|10501.5|10503.5|10502|10503|10501.5|1477
1716895500000|2024-05-28 11:25:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|8564
1716895800000|2024-05-28 11:30:00|10503.5|10502|10503.5|10502|10503.5|10502|10503|10501.5|7462
1716896100000|2024-05-28 11:35:00|||||||||1049
1716896400000|2024-05-28 11:40:00|10503|10501.5|10503.5|10502|10503.5|10502|10503|10501.5|3650
1716896700000|2024-05-28 11:45:00|10503|10501.5|10503.5|10502|10503.5|10502|10503|10501.5|7586
1716897000000|2024-05-28 11:50:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|1053
1716897300000|2024-05-28 11:55:00|||||||||1881
1716897600000|2024-05-28 12:00:00|10503.5|10502|10504.5|10503|10504.5|10503|10503.5|10502|3808
1716897900000|2024-05-28 12:05:00|10505|10503.5|10505|10503|10505|10503.5|10504.5|10503|1855
1716898200000|2024-05-28 12:10:00|10504.5|10503.5|10505.5|10504|10505.5|10504|10504.5|10503|1974
1716898500000|2024-05-28 12:15:00|10506|10504.5|10506|10504.5|10506|10504.5|10505.5|10504|5280
1716898800000|2024-05-28 12:20:00|10506.5|10505|10506.5|10505|10506.5|10505|10506|10504.5|3631
1716899100000|2024-05-28 12:25:00|10507|10504.5|10506.5|10505|10507|10505|10506|10504.5|6143
1716899400000|2024-05-28 12:30:00|10507|10505.5|10506.5|10505|10507|10505.5|10506.5|10505|3180
1716899700000|2024-05-28 12:35:00|||||||||1197
1716900000000|2024-05-28 12:40:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|3341
1716900300000|2024-05-28 12:45:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|1750
1716900600000|2024-05-28 12:50:00|10506|10504.5|10506|10504.5|10506.5|10505|10506|10504.5|2009
1716900900000|2024-05-28 12:55:00|||||||||1805
1716901200000|2024-05-28 13:00:00|10505.5|10504|10505.5|10504|10506|10504.5|10505.5|10504|2209
1716901500000|2024-05-28 13:05:00|10506|10504.5|10506.5|10505|10506.5|10505|10506|10504.5|2928
1716901800000|2024-05-28 13:10:00|10506|10504.5|10506|10504.5|10506.5|10505|10506|10504.5|1168
1716902100000|2024-05-28 13:15:00|10505.5|10504|10506.5|10505|10506.5|10505|10505.5|10504|2708
1716902400000|2024-05-28 13:20:00|10507|10505.5|10507|10505.5|10507.5|10506|10506.5|10505|4357
1716902700000|2024-05-28 13:25:00|10507.5|10506|10507.5|10506|10507.5|10506|10507|10505.5|767
1716903000000|2024-05-28 13:30:00|10507|10505.5|10507.5|10506|10507.5|10506|10507|10505.5|1267
1716903300000|2024-05-28 13:35:00|10507|10505.5|10507|10505.5|10507.5|10506|10507|10505.5|5313
1716903600000|2024-05-28 13:40:00|10507.5|10506|10507|10505.5|10507.5|10506|10507|10505.5|8041
1716903900000|2024-05-28 13:45:00|10506.5|10505|10506|10504.5|10507|10505.5|10506|10504.5|6504
1716904200000|2024-05-28 13:50:00|10506.5|10505|10506|10504.5|10506.5|10505|10506|10504.5|547
1716904500000|2024-05-28 13:55:00|10505.5|10504|10504.5|10503|10505.5|10504|10504|10502.5|5145
1716904800000|2024-05-28 14:00:00|10504|10502.5|10503.5|10502|10504.5|10503|10503|10501.5|6126
1716905100000|2024-05-28 14:05:00|10504|10502.5|10503.5|10502|10504|10502.5|10503|10501.5|16354
1716905400000|2024-05-28 14:10:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|1947
1716905700000|2024-05-28 14:15:00|10502.5|10501|10502.5|10501|10503|10501.5|10502.5|10501|9526
1716906000000|2024-05-28 14:20:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|6170
1716906300000|2024-05-28 14:25:00|10502|10500.5|10502|10500.5|10502.5|10501|10501.5|10500|10661
1716906600000|2024-05-28 14:30:00|10502.5|10501|10502.5|10501|10502.5|10501|10502|10500.5|9734
1716906900000|2024-05-28 14:35:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|1892
1716907200000|2024-05-28 14:40:00|10502|10500.5|10502|10500.5|10502.5|10501|10502|10500.5|1926
1716907500000|2024-05-28 14:45:00|10502.5|10501|10502|10500.5|10502.5|10501|10502|10500.5|2659
1716907800000|2024-05-28 14:50:00|||||||||911
1716908100000|2024-05-28 14:55:00|10502.5|10501|10502.5|10501|10503|10501.5|10502|10500.5|1795
1716908400000|2024-05-28 15:00:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|1169
1716908700000|2024-05-28 15:05:00|||||||||361
1716909000000|2024-05-28 15:10:00|||||||||6162
1716909300000|2024-05-28 15:15:00|10502|10500.5|10501.5|10500|10502|10500.5|10501.5|10500|15556
1716909600000|2024-05-28 15:20:00|||||||||1943
1716909900000|2024-05-28 15:25:00|10501|10499.5|10501|10499.5|10501|10499.5|10501|10499.5|5152
1716910200000|2024-05-28 15:30:00|10501.5|10500|10500.5|10499|10501.5|10500|10500.5|10499|3715
1716910500000|2024-05-28 15:35:00|10501|10499.5|10500.5|10499|10501|10499.5|10500.5|10499|5379
1716910800000|2024-05-28 15:40:00|||||||||124
1716911100000|2024-05-28 15:45:00|10500|10498.5|10500.5|10499|10500.5|10499|10500|10498.5|969
1716911400000|2024-05-28 15:50:00|||||||||8513
1716911700000|2024-05-28 15:55:00|10500|10498.5|10500|10498.5|10500.5|10499|10500|10498.5|3203
1716912000000|2024-05-28 16:00:00|10500.5|10499|10500.5|10499|10500.5|10499|10500|10498.5|163
1716912300000|2024-05-28 16:05:00|10500|10498.5|10500|10498.5|10500|10498.5|10500|10498.5|4401
1716912600000|2024-05-28 16:10:00|10500.5|10499|10500|10498.5|10500.5|10499|10500|10498.5|351
1716912900000|2024-05-28 16:15:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|571
1716913200000|2024-05-28 16:20:00|||||||||221
1716913500000|2024-05-28 16:25:00|||||||||1182
1716913800000|2024-05-28 16:30:00|||||||||1114
1716914100000|2024-05-28 16:35:00|||||||||117
1716914400000|2024-05-28 16:40:00|10499|10497.5|10499.5|10498|10499.5|10498|10499|10497.5|1693
1716914700000|2024-05-28 16:45:00|||||||||201
1716915000000|2024-05-28 16:50:00|||||||||277
1716915300000|2024-05-28 16:55:00|10499|10497.5|10499.5|10498|10499.5|10498|10499|10497.5|2256
1716915600000|2024-05-28 17:00:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|1126
1716915900000|2024-05-28 17:05:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|600
1716916200000|2024-05-28 17:10:00|||||||||688
1716916500000|2024-05-28 17:15:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|708
1716916800000|2024-05-28 17:20:00|||||||||509
1716917100000|2024-05-28 17:25:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|296
1716917400000|2024-05-28 17:30:00|||||||||1365
1716917700000|2024-05-28 17:35:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|1189
1716918000000|2024-05-28 17:40:00|10497.5|10496|10496.5|10495|10497.5|10496|10496.5|10495|1468
1716918300000|2024-05-28 17:45:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|1116
1716918600000|2024-05-28 17:50:00|||||||||17
1716918900000|2024-05-28 17:55:00|||||||||4
1716919200000|2024-05-28 18:00:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|118
1716919500000|2024-05-28 18:05:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|392
1716919800000|2024-05-28 18:10:00|||||||||31
1716920100000|2024-05-28 18:15:00|||||||||80
1716920400000|2024-05-28 18:20:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|255
1716921000000|2024-05-28 18:30:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|907
1716921300000|2024-05-28 18:35:00|||||||||736
1716921600000|2024-05-28 18:40:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|95
1716921900000|2024-05-28 18:45:00|||||||||7
1716922200000|2024-05-28 18:50:00|||||||||613
1716922500000|2024-05-28 18:55:00|||||||||51
1716922800000|2024-05-28 19:00:00|10497.5|10496|10498|10496.5|10498|10496.5|10497|10496|2127
1716923100000|2024-05-28 19:05:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|290
1716923400000|2024-05-28 19:10:00|||||||||2
1716923700000|2024-05-28 19:15:00|||||||||33
1716924000000|2024-05-28 19:20:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|41
1716924300000|2024-05-28 19:25:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|519
1716924600000|2024-05-28 19:30:00|||||||||4
1716925200000|2024-05-28 19:40:00|||||||||18
1716925500000|2024-05-28 19:45:00|||||||||14
1716925800000|2024-05-28 19:50:00|||||||||57
1716926100000|2024-05-28 19:55:00|10498||10497.5||10498||10497.5||592
1716941700000|2024-05-29 00:15:00|10496.5|10495.5|10496.5|10495|10496.5|10495.5|10496.5|10495|954
1716942000000|2024-05-29 00:20:00|||||||||459
1716942300000|2024-05-29 00:25:00|||||||||91
1716942600000|2024-05-29 00:30:00|||||||||12
1716942900000|2024-05-29 00:35:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|742
1716943500000|2024-05-29 00:45:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|6
1716943800000|2024-05-29 00:50:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|880
1716944100000|2024-05-29 00:55:00||10494||10494.5||10494.5||10494|29
1716944700000|2024-05-29 01:05:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|883
1716945000000|2024-05-29 01:10:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|136
1716945300000|2024-05-29 01:15:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|155
1716945600000|2024-05-29 01:20:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|103
1716945900000|2024-05-29 01:25:00|10496.5|10495|10496.5|10495|10496.5|10495|10496|10494.5|109
1716946200000|2024-05-29 01:30:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|503
1716946500000|2024-05-29 01:35:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|118
1716946800000|2024-05-29 01:40:00|10496.5||10496||10496.5||10496||19
1716947100000|2024-05-29 01:45:00|||||||||2
1716947700000|2024-05-29 01:55:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|511
1716948000000|2024-05-29 02:00:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|69
1716948300000|2024-05-29 02:05:00|10496||10495.5||10496||10495.5||44
1716948600000|2024-05-29 02:10:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|26
1716949200000|2024-05-29 02:20:00|||||||||3
1716949500000|2024-05-29 02:25:00|||||||||7
1716950100000|2024-05-29 02:35:00|||||||||2
1716950400000|2024-05-29 02:40:00|||||||||13
1716950700000|2024-05-29 02:45:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|132
1716951000000|2024-05-29 02:50:00|||||||||9
1716952200000|2024-05-29 03:10:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|259
1716952500000|2024-05-29 03:15:00|||||||||2
1716952800000|2024-05-29 03:20:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|109
1716953100000|2024-05-29 03:25:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|104
1716953400000|2024-05-29 03:30:00|||||||||3
1716954000000|2024-05-29 03:40:00||10493||10493.5||10493.5||10493|100
1716954300000|2024-05-29 03:45:00|10494.5|10493|10494.5|10493|10495|10493.5|10494.5|10493|29
1716954600000|2024-05-29 03:50:00|10495|10493.5|10494.5|10493|10495|10493.5|10494.5|10493|43
1716954900000|2024-05-29 03:55:00|10495||10494.5||10495||10494.5||31
1716955200000|2024-05-29 04:00:00|||||||||6
1716955500000|2024-05-29 04:05:00|||||||||237
1716956100000|2024-05-29 04:15:00|||||||||1
1716957000000|2024-05-29 04:30:00|10495||10494.5||10495||10494.5||3
1716957300000|2024-05-29 04:35:00|||||||||80
1716957600000|2024-05-29 04:40:00|||||||||1
1716958500000|2024-05-29 04:55:00|10495|10493.5|10494.5|10493|10495|10493.5|10494.5|10493|15
1716958800000|2024-05-29 05:00:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|0
1716959700000|2024-05-29 05:15:00|||||||||1
1716960000000|2024-05-29 05:20:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|242
1716960300000|2024-05-29 05:25:00|||||||||43
1716960600000|2024-05-29 05:30:00|||||||||3
1716960900000|2024-05-29 05:35:00|||||||||8
1716961500000|2024-05-29 05:45:00|||||||||3
1716961800000|2024-05-29 05:50:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|288
1716962100000|2024-05-29 05:55:00|10495.5|10494|10495.5|10494|10496|10494.5|10495.5|10494|174
1716962400000|2024-05-29 06:00:00|10496|10494.5|10496|10494.5|10496|10494.5|10495|10493.5|2119
1716962700000|2024-05-29 06:05:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|180
1716963000000|2024-05-29 06:10:00|10496|10494.5|10496.5|10495|10497|10495.5|10496|10494.5|4097
1716963300000|2024-05-29 06:15:00|10497|10495.5|10497|10495.5|10497.5|10496|10496.5|10495|2974
1716963600000|2024-05-29 06:20:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|905
1716963900000|2024-05-29 06:25:00|10497.5|10496|10496.5|10495|10497.5|10496|10496.5|10495|1374
1716964200000|2024-05-29 06:30:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|1355
1716964500000|2024-05-29 06:35:00|10496.5|10495|10496.5|10495|10497|10495.5|10495.5|10494|4223
1716964800000|2024-05-29 06:40:00|10497|10494.5|10495.5|10494|10497|10494.5|10495.5|10494|1453
1716965100000|2024-05-29 06:45:00|10496|10494.5|10496.5|10495|10496.5|10495|10495.5|10494|2428
1716965400000|2024-05-29 06:50:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|342
1716965700000|2024-05-29 06:55:00|10497|10495.5|10497|10495.5|10497.5|10496|10496.5|10495|2079
1716966000000|2024-05-29 07:00:00|10496.5|10495|10497|10495.5|10497|10495.5|10496|10494.5|3014
1716966300000|2024-05-29 07:05:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10495.5|1810
1716966600000|2024-05-29 07:10:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|2396
1716966900000|2024-05-29 07:15:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|2434
1716967200000|2024-05-29 07:20:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|953
1716967500000|2024-05-29 07:25:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|3211
1716967800000|2024-05-29 07:30:00|10496.5|10495|10497.5|10496|10497.5|10496|10496.5|10495|1881
1716968100000|2024-05-29 07:35:00|10497|10495.5|10498|10496.5|10498|10496.5|10497|10495.5|17442
1716968400000|2024-05-29 07:40:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|8865
1716968700000|2024-05-29 07:45:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|2941
1716969000000|2024-05-29 07:50:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|3305
1716969300000|2024-05-29 07:55:00|10497.5|10496|10496.5|10495|10497.5|10496|10496|10494.5|10327
1716969600000|2024-05-29 08:00:00|10497.5|10496|10502|10500.5|10502.5|10501|10497.5|10496|19371
1716969900000|2024-05-29 08:05:00|10501.5|10500|10501.5|10500|10502|10500.5|10500.5|10499|11527
1716970200000|2024-05-29 08:10:00|10502|10500.5|10500.5|10499|10502|10500.5|10500.5|10499|10339
1716970500000|2024-05-29 08:15:00|10500|10498.5|10501.5|10500|10501.5|10500|10500|10498.5|15529
1716970800000|2024-05-29 08:20:00|10501|10499.5|10502|10500.5|10502|10500.5|10501|10499.5|8826
1716971100000|2024-05-29 08:25:00|10502.5|10501|10502.5|10501|10502.5|10501|10502|10500.5|12248
1716971400000|2024-05-29 08:30:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|8528
1716971700000|2024-05-29 08:35:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|3516
1716972000000|2024-05-29 08:40:00|10502|10500.5|10502.5|10501|10503|10501.5|10502|10500.5|10563
1716972300000|2024-05-29 08:45:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|3742
1716972600000|2024-05-29 08:50:00|10503|10501.5|10503.5|10502|10503.5|10502|10503|10501.5|3848
1716972900000|2024-05-29 08:55:00|10503|10501.5|10503|10501.5|10503.5|10502|10503|10501.5|7075
1716973200000|2024-05-29 09:00:00|10502.5|10501|10501.5|10500|10502.5|10501|10501.5|10500|6809
1716973500000|2024-05-29 09:05:00|10501|10499.5|10501|10499.5|10501|10499.5|10501|10499.5|3846
1716973800000|2024-05-29 09:10:00|10501.5|10500|10501|10499.5|10501.5|10500|10500.5|10499|2112
1716974100000|2024-05-29 09:15:00|||||||||1291
1716974400000|2024-05-29 09:20:00|10500.5|10499|10500.5|10499|10501|10499.5|10500.5|10499|3212
1716974700000|2024-05-29 09:25:00|10501|10499.5|10500.5|10499|10501|10499.5|10500.5|10499|991
1716975000000|2024-05-29 09:30:00|10500|10498.5|10500|10498.5|10500.5|10499|10500|10498.5|2246
1716975300000|2024-05-29 09:35:00|10500.5|10499|10500.5|10499|10501|10499.5|10500|10498.5|3779
1716975600000|2024-05-29 09:40:00|10500|10498.5|10500|10498.5|10500.5|10498.5|10500|10498.5|4401
1716975900000|2024-05-29 09:45:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|8231
1716976200000|2024-05-29 09:50:00|||||||||574
1716976500000|2024-05-29 09:55:00|10500|10498.5|10499|10497.5|10500|10498.5|10499|10497.5|17791
1716976800000|2024-05-29 10:00:00|10498.5|10497|10499|10497.5|10499.5|10498|10498.5|10497|13332
1716977100000|2024-05-29 10:05:00|10499.5|10498|10499.5|10498|10500|10498.5|10499.5|10498|7055
1716977400000|2024-05-29 10:10:00|10499|10497.5|10499|10497.5|10499.5|10498|10499|10497.5|2882
1716977700000|2024-05-29 10:15:00|||||||||202
1716978000000|2024-05-29 10:20:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|7050
1716978300000|2024-05-29 10:25:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|674
1716978600000|2024-05-29 10:30:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10498|637
1716978900000|2024-05-29 10:35:00|||||||||670
1716979200000|2024-05-29 10:40:00|||||||||2252
1716979500000|2024-05-29 10:45:00|10500|10498.5|10500|10498.5|10500|10498.5|10499.5|10498|898
1716979800000|2024-05-29 10:50:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|865
1716980100000|2024-05-29 10:55:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|5727
1716980400000|2024-05-29 11:00:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|1585
1716980700000|2024-05-29 11:05:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|12491
1716981000000|2024-05-29 11:10:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|3849
1716981300000|2024-05-29 11:15:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|3117
1716981600000|2024-05-29 11:20:00|10499|10497.5|10498|10496.5|10499|10497.5|10498|10496.5|3253
1716981900000|2024-05-29 11:25:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|12833
1716982200000|2024-05-29 11:30:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|5044
1716982500000|2024-05-29 11:35:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496|3419
1716982800000|2024-05-29 11:40:00|10497.5|10496|10496.5|10495|10497.5|10496|10496.5|10495|6544
1716983100000|2024-05-29 11:45:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|849
1716983400000|2024-05-29 11:50:00|10496|10494.5|10496.5|10495|10497|10495.5|10496|10494.5|3025
1716983700000|2024-05-29 11:55:00|||||||||1215
1716984000000|2024-05-29 12:00:00|10496|10494.5|10496.5|10495|10497|10495.5|10495.5|10494|8797
1716984300000|2024-05-29 12:05:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|2417
1716984600000|2024-05-29 12:10:00|10496|10494.5|10496.5|10495|10497|10495.5|10496|10494.5|11722
1716984900000|2024-05-29 12:15:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|1541
1716985200000|2024-05-29 12:20:00|10496|10494.5|10497|10495.5|10497|10495.5|10496|10494.5|3778
1716985500000|2024-05-29 12:25:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|4435
1716985800000|2024-05-29 12:30:00|10497|10495.5|10498|10496.5|10498|10496.5|10497|10495.5|5555
1716986100000|2024-05-29 12:35:00|10498.5|10496|10498.5|10497|10498.5|10497|10498|10496|4006
1716986400000|2024-05-29 12:40:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|3040
1716986700000|2024-05-29 12:45:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|8823
1716987000000|2024-05-29 12:50:00|10497.5|10496|10498.5|10497|10498.5|10497|10497.5|10496|2871
1716987300000|2024-05-29 12:55:00|||||||||20192
1716987600000|2024-05-29 13:00:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|4715
1716987900000|2024-05-29 13:05:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|1947
1716988200000|2024-05-29 13:10:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|744
1716988500000|2024-05-29 13:15:00|10497.5|10496|10497|10495.5|10498|10496.5|10497|10495.5|753
1716988800000|2024-05-29 13:20:00|||||||||2143
1716989100000|2024-05-29 13:25:00|||||||||1362
1716989400000|2024-05-29 13:30:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|3810
1716989700000|2024-05-29 13:35:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|10694
1716990000000|2024-05-29 13:40:00|10495.5|10494|10495|10493.5|10496|10494.5|10495|10493.5|4517
1716990300000|2024-05-29 13:45:00|10495.5|10494|10495.5|10494|10495.5|10494|10495|10493.5|9171
1716990600000|2024-05-29 13:50:00|10495|10493.5|10496|10494.5|10496|10494.5|10495|10493.5|1355
1716990900000|2024-05-29 13:55:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|6441
1716991200000|2024-05-29 14:00:00|10497|10495.5|10496|10494.5|10497|10495.5|10496|10494.5|1789
1716991500000|2024-05-29 14:05:00|10495.5|10494|10496|10494.5|10496.5|10495|10495.5|10494|2203
1716991800000|2024-05-29 14:10:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|1700
1716992100000|2024-05-29 14:15:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|1483
1716992400000|2024-05-29 14:20:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|1287
1716992700000|2024-05-29 14:25:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|7346
1716993000000|2024-05-29 14:30:00|10495.5|10494|10496|10494.5|10496.5|10495|10495.5|10494|16807
1716993300000|2024-05-29 14:35:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|2685
1716993600000|2024-05-29 14:40:00|10497|10494.5|10496.5|10495|10497|10495|10496|10494.5|10048
1716993900000|2024-05-29 14:45:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|2164
1716994200000|2024-05-29 14:50:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|522
1716994500000|2024-05-29 14:55:00|10495|10493.5|10495|10493.5|10495.5|10494|10495|10493.5|5738
1716994800000|2024-05-29 15:00:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|4452
1716995100000|2024-05-29 15:05:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|3247
1716995400000|2024-05-29 15:10:00|10495|10493.5|10495|10493.5|10495.5|10494|10495|10493.5|2813
1716995700000|2024-05-29 15:15:00|10494.5|10493|10494|10492.5|10494.5|10493|10494|10492.5|6542
1716996000000|2024-05-29 15:20:00|10494.5|10493|10494|10492.5|10494.5|10493|10494|10492.5|2612
1716996300000|2024-05-29 15:25:00|||||||||1644
1716996600000|2024-05-29 15:30:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|3786
1716996900000|2024-05-29 15:35:00|10494.5||10494||10494.5||10494||7118
1716997200000|2024-05-29 15:40:00|10494.5|10493|10494|10492.5|10494.5|10493|10494|10492.5|2098
1716997500000|2024-05-29 15:45:00|||||||||4416
1716997800000|2024-05-29 15:50:00|10494.5|10493|10494|10492.5|10494.5|10493|10494|10492.5|2182
1716998100000|2024-05-29 15:55:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|1129
1716998400000|2024-05-29 16:00:00|10493.5|10492|10493.5|10492|10494|10492.5|10493|10491.5|3872
1716998700000|2024-05-29 16:05:00|10493|10491.5|10493.5|10492|10493.5|10492|10493|10491.5|2084
1716999000000|2024-05-29 16:10:00|10493|10491.5|10493|10491.5|10493|10491.5|10493|10491.5|439
1716999300000|2024-05-29 16:15:00|10493.5|10492|10493|10491.5|10493.5|10492|10493|10491.5|2025
1716999600000|2024-05-29 16:20:00|10492.5|10491|10492.5|10491|10492.5|10491|10492.5|10491|2871
1716999900000|2024-05-29 16:25:00|10493|10491.5|10492.5|10491|10493|10491.5|10492.5|10491|1158
1717000200000|2024-05-29 16:30:00|||||||||1709
1717000500000|2024-05-29 16:35:00|10493|10491.5|10492.5|10491|10493|10491.5|10492.5|10491|1194
1717000800000|2024-05-29 16:40:00|||||||||19
1717001100000|2024-05-29 16:45:00|10492|10490.5|10492.5|10491|10492.5|10491|10492|10490.5|274
1717001400000|2024-05-29 16:50:00|||||||||1377
1717001700000|2024-05-29 16:55:00||10490.5||10491||10491||10490.5|397
1717002000000|2024-05-29 17:00:00|10492|10490.5|10491|10489.5|10492.5|10490.5|10490.5|10489|2819
1717002300000|2024-05-29 17:05:00|10491.5|10490|10492|10490.5|10492|10490.5|10491|10489.5|2256
1717002600000|2024-05-29 17:10:00|10492.5|10490|10492|10490.5|10492.5|10491|10492|10490|1075
1717002900000|2024-05-29 17:15:00|10492.5|10491|10492.5|10491|10492.5|10491|10492|10490.5|397
1717003200000|2024-05-29 17:20:00|10492|10490.5|10492.5|10491|10492.5|10491|10492|10490.5|393
1717003500000|2024-05-29 17:25:00|10493|10491.5|10493|10491.5|10493|10491.5|10493|10491.5|296
1717003800000|2024-05-29 17:30:00|10492.5|10491|10492.5|10491|10492.5|10491|10492.5|10491|346
1717004100000|2024-05-29 17:35:00|10493|10491.5|10493|10491.5|10493|10491.5|10492.5|10491|58
1717004400000|2024-05-29 17:40:00|||||||||10
1717004700000|2024-05-29 17:45:00|10492.5|10491|10492.5|10491|10492.5|10491|10492.5|10491|322
1717005000000|2024-05-29 17:50:00|||||||||58
1717005300000|2024-05-29 17:55:00|10492|10490.5|10492|10490.5|10492|10490.5|10492|10490.5|70
1717005600000|2024-05-29 18:00:00|10492.5|10491|10492.5|10491|10492.5|10491|10492|10490.5|171
1717005900000|2024-05-29 18:05:00|||||||||5
1717006500000|2024-05-29 18:15:00|10492|10490.5|10492|10490.5|10492|10490.5|10492|10490.5|627
1717006800000|2024-05-29 18:20:00|10492.5|10491|10492.5|10491|10492.5|10491|10492|10490.5|438
1717007100000|2024-05-29 18:25:00|10493|10491.5|10493|10491.5|10493|10491.5|10492.5|10491|83
1717007400000|2024-05-29 18:30:00|10492.5|10491|10492.5|10491|10493|10491|10492.5|10491|69
1717007700000|2024-05-29 18:35:00|||||||||1
1717008000000|2024-05-29 18:40:00|||||||||13
1717008300000|2024-05-29 18:45:00|10492|10490.5|10492.5|10491|10492.5|10491|10492|10490.5|101
1717008600000|2024-05-29 18:50:00|||||||||63
1717008900000|2024-05-29 18:55:00|||||||||102
1717009200000|2024-05-29 19:00:00|||||||||50
1717009500000|2024-05-29 19:05:00|||||||||14
1717009800000|2024-05-29 19:10:00|10493|10491.5|10493|10491.5|10493|10491.5|10493|10491.5|147
1717010100000|2024-05-29 19:15:00|||||||||16
1717010400000|2024-05-29 19:20:00|||||||||12
1717010700000|2024-05-29 19:25:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10492|562
1717011000000|2024-05-29 19:30:00|||||||||11
1717011300000|2024-05-29 19:35:00|||||||||2
1717011600000|2024-05-29 19:40:00|||||||||7
1717011900000|2024-05-29 19:45:00|||||||||67
1717012200000|2024-05-29 19:50:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492.5|152
1717012500000|2024-05-29 19:55:00|10493.5|10492|10494|10492|10494|10492.5|10493.5|10492|838
1717028100000|2024-05-30 00:15:00|10493.5|10492.5|10493.5|10492|10494.5|10492.5|10493.5|10492|1162
1717028400000|2024-05-30 00:20:00|||||||||17
1717028700000|2024-05-30 00:25:00|10493|10491.5|10493.5|10492|10493.5|10492|10493|10491.5|383
1717029000000|2024-05-30 00:30:00|10493|10491.5|10493.5|10491.5|10493.5|10492|10493|10491.5|223
1717029300000|2024-05-30 00:35:00|10493|10491|10493|10491.5|10493|10491.5|10492.5|10491|475
1717029600000|2024-05-30 00:40:00|10493.5|10492|10493|10491.5|10493.5|10492|10493|10491.5|501
1717030200000|2024-05-30 00:50:00|10493.5|10492|10493.5|10492|10493.5|10492|10493|10491.5|85
1717030500000|2024-05-30 00:55:00|10493|10491.5|10493|10491.5|10493.5|10491.5|10493|10491.5|23
1717030800000|2024-05-30 01:00:00|10493.5||10493.5||10493.5||10493||89
1717031100000|2024-05-30 01:05:00|10493|10492|10493|10491.5|10493.5|10492|10493|10491.5|29
1717031400000|2024-05-30 01:10:00|||||||||2
1717031700000|2024-05-30 01:15:00|10493.5|10492|10493.5|10492|10493.5|10492|10493|10491.5|105
1717032000000|2024-05-30 01:20:00|10493|10491.5|10493.5|10492|10493.5|10492|10493|10491.5|66
1717032300000|2024-05-30 01:25:00|10493|10491.5|10493|10491.5|10493.5|10491.5|10493|10491.5|2
1717032600000|2024-05-30 01:30:00|||||||||1
1717033500000|2024-05-30 01:45:00|10492.5|10491|10493|10491.5|10493|10491.5|10492.5|10491|128
1717034100000|2024-05-30 01:55:00|10492.5|10491|10492.5|10491|10493|10491.5|10492.5|10491|539
1717035000000|2024-05-30 02:10:00|||||||||14
1717035300000|2024-05-30 02:15:00|||||||||118
1717035600000|2024-05-30 02:20:00|10493|10491.5|10493|10491.5|10493|10491.5|10493|10491.5|40
1717035900000|2024-05-30 02:25:00|10492.5|10491|10492.5|10491|10492.5|10491|10492.5|10491|134
1717036200000|2024-05-30 02:30:00|||||||||5
1717036500000|2024-05-30 02:35:00|||||||||68
1717036800000|2024-05-30 02:40:00|10493|10491.5|10493|10491.5|10493|10491.5|10492.5|10491|210
1717037400000|2024-05-30 02:50:00|||||||||94
1717037700000|2024-05-30 02:55:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10492|52
1717038000000|2024-05-30 03:00:00|10493|10491.5|10493|10491.5|10493.5|10492|10493|10491.5|466
1717038300000|2024-05-30 03:05:00|10493.5||10493||10493.5||10493||116
1717038600000|2024-05-30 03:10:00|||||||||9
1717038900000|2024-05-30 03:15:00|10493.5|10492|10493|10491.5|10493.5|10492|10493|10491.5|80
1717039200000|2024-05-30 03:20:00|||||||||616
1717039500000|2024-05-30 03:25:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10492|686
1717039800000|2024-05-30 03:30:00|10493|10491.5|10493|10491.5|10493.5|10491.5|10493|10491.5|162
1717040100000|2024-05-30 03:35:00|10493.5||10493||10493.5||10493||557
1717040400000|2024-05-30 03:40:00|||||||||4
1717040700000|2024-05-30 03:45:00|10493.5|10492|10493|10491.5|10493.5|10492|10493|10491.5|130
1717041000000|2024-05-30 03:50:00|||||||||11
1717041300000|2024-05-30 03:55:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10492|354
1717041600000|2024-05-30 04:00:00|10494||10493.5||10494||10493.5||125
1717041900000|2024-05-30 04:05:00|||||||||407
1717042200000|2024-05-30 04:10:00|||||||||26
1717042800000|2024-05-30 04:20:00|||||||||2
1717043100000|2024-05-30 04:25:00|10494|10492.5|10493.5|10492|10494|10492.5|10493.5|10492|235
1717043400000|2024-05-30 04:30:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492.5|16
1717043700000|2024-05-30 04:35:00|10494.5||10494||10494.5||10494||27
1717044000000|2024-05-30 04:40:00|||||||||106
1717044300000|2024-05-30 04:45:00|||||||||1
1717044900000|2024-05-30 04:55:00|||||||||20
1717045200000|2024-05-30 05:00:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|18
1717045500000|2024-05-30 05:05:00|10494|10492.5|10494|10492.5|10494.5|10493|10494|10492.5|167
1717045800000|2024-05-30 05:10:00|||||||||273
1717046400000|2024-05-30 05:20:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|59
1717047000000|2024-05-30 05:30:00|||||||||251
1717047300000|2024-05-30 05:35:00|||||||||91
1717047600000|2024-05-30 05:40:00|||||||||300
1717047900000|2024-05-30 05:45:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|127
1717048200000|2024-05-30 05:50:00|10495.5|10494|10495.5|10493.5|10495.5|10494|10495|10493.5|212
1717048500000|2024-05-30 05:55:00||10494||10494||10494||10494|62
1717048800000|2024-05-30 06:00:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|2222
1717049100000|2024-05-30 06:05:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|438
1717049400000|2024-05-30 06:10:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|461
1717049700000|2024-05-30 06:15:00|10495|10493.5|10494.5|10493|10495|10493.5|10494|10492.5|1511
1717050000000|2024-05-30 06:20:00|10494|10492.5|10494.5|10493|10494.5|10493|10494|10492.5|292
1717050300000|2024-05-30 06:25:00|10494|10492.5|10494.5|10493|10494.5|10493|10494|10492.5|1267
1717050600000|2024-05-30 06:30:00|10494|10492.5|10494.5|10493|10494.5|10493|10494|10492.5|2869
1717050900000|2024-05-30 06:35:00|||||||||330
1717051200000|2024-05-30 06:40:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|3255
1717051500000|2024-05-30 06:45:00|||||||||4296
1717051800000|2024-05-30 06:50:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494|1992
1717052100000|2024-05-30 06:55:00|10495.5|10494|10496|10494.5|10496.5|10495|10495.5|10494|5608
1717052400000|2024-05-30 07:00:00|10495.5|10494|10497|10495.5|10497|10495.5|10495.5|10494|3728
1717052700000|2024-05-30 07:05:00|||||||||1836
1717053000000|2024-05-30 07:10:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|11566
1717053300000|2024-05-30 07:15:00|10496.5|10495|10497.5|10496|10498|10496.5|10496.5|10495|7028
1717053600000|2024-05-30 07:20:00|10498|10496.5|10497.5|10496|10498|10496.5|10497|10495.5|4676
1717053900000|2024-05-30 07:25:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|3597
1717054200000|2024-05-30 07:30:00|10497|10495.5|10496.5|10495|10497.5|10496|10496.5|10495|3693
1717054500000|2024-05-30 07:35:00|10497|10495.5|10498|10496.5|10498|10496.5|10496.5|10495|3100
1717054800000|2024-05-30 07:40:00|10498.5|10497|10498.5|10497|10498.5|10497|10498|10496.5|4381
1717055100000|2024-05-30 07:45:00|10498|10496.5|10497.5|10496|10498|10496.5|10497|10495.5|11301
1717055400000|2024-05-30 07:50:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|11188
1717055700000|2024-05-30 07:55:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|16896
1717056000000|2024-05-30 08:00:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|2976
1717056300000|2024-05-30 08:05:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|3146
1717056600000|2024-05-30 08:10:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|12526
1717056900000|2024-05-30 08:15:00|10496.5|10495|10496.5|10495|10497|10495.5|10496.5|10495|4526
1717057200000|2024-05-30 08:20:00|||||||||484
1717057500000|2024-05-30 08:25:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|4155
1717057800000|2024-05-30 08:30:00|||||||||1656
1717058100000|2024-05-30 08:35:00|||||||||1790
1717058400000|2024-05-30 08:40:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|8479
1717058700000|2024-05-30 08:45:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|3621
1717059000000|2024-05-30 08:50:00|10496|10494.5|10495|10493.5|10496|10494.5|10495|10493.5|11612
1717059300000|2024-05-30 08:55:00|10495.5|10494|10495.5|10494|10495.5|10494|10495|10493.5|15362
1717059600000|2024-05-30 09:00:00|10496|10493.5|10495.5|10494|10496|10494.5|10495.5|10493.5|9118
1717059900000|2024-05-30 09:05:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|3851
1717060200000|2024-05-30 09:10:00|||||||||6564
1717060500000|2024-05-30 09:15:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|1766
1717060800000|2024-05-30 09:20:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|2264
1717061100000|2024-05-30 09:25:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|2227
1717061400000|2024-05-30 09:30:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|3839
1717061700000|2024-05-30 09:35:00|10495|10493.5|10494.5|10493|10495|10493.5|10494.5|10493|1775
1717062000000|2024-05-30 09:40:00|10495|10493.5|10494.5|10493|10495|10493.5|10494.5|10493|10057
1717062300000|2024-05-30 09:45:00|10495|10493.5|10494.5|10493|10495|10493.5|10494.5|10493|4077
1717062600000|2024-05-30 09:50:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492.5|5276
1717062900000|2024-05-30 09:55:00|10494.5|10493|10494|10492.5|10494.5|10493|10494|10492.5|20736
1717063200000|2024-05-30 10:00:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|7061
1717063500000|2024-05-30 10:05:00|10493.5|10492|10493.5|10492|10494|10492.5|10493.5|10492|3026
1717063800000|2024-05-30 10:10:00|||||||||1523
1717064100000|2024-05-30 10:15:00|10494|10492.5|10493.5|10492|10494|10492.5|10493.5|10492|2935
1717064400000|2024-05-30 10:20:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492.5|1113
1717064700000|2024-05-30 10:25:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|5631
1717065000000|2024-05-30 10:30:00|10493.5|10492|10494.5|10493|10494.5|10493|10493.5|10492|2009
1717065300000|2024-05-30 10:35:00|10495|10493.5|10495|10493.5|10495|10493.5|10494.5|10493|11257
1717065600000|2024-05-30 10:40:00|10494.5|10493|10494.5|10493|10495|10493.5|10494.5|10493|1282
1717065900000|2024-05-30 10:45:00|10494|10492.5|10494|10492.5|10494.5|10493|10494|10492.5|3282
1717066200000|2024-05-30 10:50:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|780
1717066500000|2024-05-30 10:55:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492.5|4244
1717066800000|2024-05-30 11:00:00|||||||||519
1717067100000|2024-05-30 11:05:00|10494.5|10493|10495|10493.5|10495|10493.5|10494|10492.5|3747
1717067400000|2024-05-30 11:10:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|999
1717067700000|2024-05-30 11:15:00|10495|10493.5|10494.5|10493|10495|10493.5|10494.5|10493|1648
1717068000000|2024-05-30 11:20:00|||||||||3595
1717068300000|2024-05-30 11:25:00|10495|10493.5|10494|10492.5|10495|10493.5|10494|10492.5|14656
1717068600000|2024-05-30 11:30:00|||||||||4563
1717068900000|2024-05-30 11:35:00|||||||||1863
1717069200000|2024-05-30 11:40:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|3589
1717069500000|2024-05-30 11:45:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|2566
1717069800000|2024-05-30 11:50:00|||||||||464
1717070100000|2024-05-30 11:55:00|||||||||4026
1717070400000|2024-05-30 12:00:00|10495|10493.5|10494.5|10493|10495|10493.5|10494.5|10493|736
1717070700000|2024-05-30 12:05:00|||||||||3971
1717071000000|2024-05-30 12:10:00|10494|10492.5|10494|10492.5|10494|10492.5|10494|10492.5|7391
1717071300000|2024-05-30 12:15:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|7100
1717071600000|2024-05-30 12:20:00|10493.5|10492|10493|10491.5|10493.5|10492|10493|10491.5|4106
1717071900000|2024-05-30 12:25:00|10493.5|10492|10493.5|10492|10494.5|10493|10493|10491.5|2545
1717072200000|2024-05-30 12:30:00|10493|10491.5|10496.5|10495|10497|10495.5|10493|10491.5|9173
1717072500000|2024-05-30 12:35:00|10497|10495.5|10495.5|10494|10497|10495.5|10495.5|10494|3263
1717072800000|2024-05-30 12:40:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|2038
1717073100000|2024-05-30 12:45:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|2931
1717073400000|2024-05-30 12:50:00|10496.5|10495|10496.5|10495|10497|10495.5|10496.5|10495|3283
1717073700000|2024-05-30 12:55:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|3944
1717074000000|2024-05-30 13:00:00|10496|10494.5|10496.5|10495|10497|10495.5|10496|10494.5|7455
1717074300000|2024-05-30 13:05:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|7486
1717074600000|2024-05-30 13:10:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|1191
1717074900000|2024-05-30 13:15:00|10496|10494.5|10495|10493.5|10496.5|10495|10495|10493.5|3144
1717075200000|2024-05-30 13:20:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|3168
1717075500000|2024-05-30 13:25:00|10495.5|10494|10495.5|10494|10496|10494.5|10495|10493.5|1998
1717075800000|2024-05-30 13:30:00|10496|10494.5|10495.5|10494|10496|10494.5|10495|10493.5|2212
1717076100000|2024-05-30 13:35:00|10495|10493.5|10495.5|10494|10495.5|10494|10494.5|10493|32133
1717076400000|2024-05-30 13:40:00|10496|10494.5|10495.5|10494|10496|10494.5|10495|10493.5|5143
1717076700000|2024-05-30 13:45:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|6644
1717077000000|2024-05-30 13:50:00|10495.5|10494|10495.5|10494|10495.5|10494|10495|10493.5|8342
1717077300000|2024-05-30 13:55:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|5800
1717077600000|2024-05-30 14:00:00|10496.5|10495|10496.5|10495|10496.5|10495|10495.5|10494|3310
1717077900000|2024-05-30 14:05:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|7353
1717078200000|2024-05-30 14:10:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|86411
1717078500000|2024-05-30 14:15:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|5583
1717078800000|2024-05-30 14:20:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|3310
1717079100000|2024-05-30 14:25:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|8898
1717079400000|2024-05-30 14:30:00|||||||||4465
1717079700000|2024-05-30 14:35:00|||||||||942
1717080000000|2024-05-30 14:40:00|10496|10494.5|10496|10494.5|10496.5|10495|10496|10494.5|3617
1717080300000|2024-05-30 14:45:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|2095
1717080600000|2024-05-30 14:50:00|||||||||794
1717080900000|2024-05-30 14:55:00|10496.5|10495|10496.5|10495|10496.5|10495|10496|10494.5|3143
1717081200000|2024-05-30 15:00:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|3689
1717081500000|2024-05-30 15:05:00|||||||||6195
1717081800000|2024-05-30 15:10:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|7256
1717082100000|2024-05-30 15:15:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|4064
1717082400000|2024-05-30 15:20:00|10498.5|10497|10497.5|10496|10498.5|10497|10497.5|10496|47000
1717082700000|2024-05-30 15:25:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|4893
1717083000000|2024-05-30 15:30:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|9310
1717083300000|2024-05-30 15:35:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|5777
1717083600000|2024-05-30 15:40:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|5073
1717083900000|2024-05-30 15:45:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|6520
1717084200000|2024-05-30 15:50:00|||||||||1170
1717084500000|2024-05-30 15:55:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|1608
1717084800000|2024-05-30 16:00:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|2540
1717085100000|2024-05-30 16:05:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|2028
1717085400000|2024-05-30 16:10:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|4066
1717085700000|2024-05-30 16:15:00|||||||||113
1717086000000|2024-05-30 16:20:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|399
1717086300000|2024-05-30 16:25:00|||||||||535
1717086600000|2024-05-30 16:30:00|||||||||599
1717086900000|2024-05-30 16:35:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|5075
1717087200000|2024-05-30 16:40:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|1652
1717087500000|2024-05-30 16:45:00|||||||||3
1717087800000|2024-05-30 16:50:00|10498||10497.5||10498||10497.5||1090
1717088100000|2024-05-30 16:55:00|||||||||420
1717088400000|2024-05-30 17:00:00|||||||||10
1717088700000|2024-05-30 17:05:00|||||||||216
1717089000000|2024-05-30 17:10:00|||||||||161
1717089300000|2024-05-30 17:15:00|||||||||54
1717089600000|2024-05-30 17:20:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|66
1717089900000|2024-05-30 17:25:00|||||||||1
1717090200000|2024-05-30 17:30:00|||||||||283
1717090500000|2024-05-30 17:35:00|||||||||178
1717090800000|2024-05-30 17:40:00|||||||||558
1717091100000|2024-05-30 17:45:00|||||||||1
1717091400000|2024-05-30 17:50:00|||||||||22
1717092000000|2024-05-30 18:00:00|||||||||1153
1717092300000|2024-05-30 18:05:00|||||||||523
1717093200000|2024-05-30 18:20:00|||||||||39
1717093500000|2024-05-30 18:25:00|||||||||387
1717094100000|2024-05-30 18:35:00|||||||||1
1717094400000|2024-05-30 18:40:00|||||||||1
1717095000000|2024-05-30 18:50:00|||||||||157
1717095300000|2024-05-30 18:55:00|||||||||219
1717095600000|2024-05-30 19:00:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|533
1717095900000|2024-05-30 19:05:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|54
1717096200000|2024-05-30 19:10:00|||||||||6
1717097400000|2024-05-30 19:30:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|37
1717097700000|2024-05-30 19:35:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|624
1717098000000|2024-05-30 19:40:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|64
1717098300000|2024-05-30 19:45:00|||||||||19
1717098600000|2024-05-30 19:50:00|10498||10497.5||10498||10497.5||72
1717098900000|2024-05-30 19:55:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|902
1717114500000|2024-05-31 00:15:00|10499|10497|10499.5|10498|10499.5|10498|10499|10497|664
1717114800000|2024-05-31 00:20:00|10499|10497.5|10499|10497.5|10499.5|10498|10499|10497.5|58
1717115100000|2024-05-31 00:25:00|||||||||10
1717115400000|2024-05-31 00:30:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|159
1717115700000|2024-05-31 00:35:00|||||||||2
1717116000000|2024-05-31 00:40:00|10499|10497.5|10499.5|10498|10499.5|10498|10499|10497.5|479
1717116300000|2024-05-31 00:45:00|||||||||36
1717116900000|2024-05-31 00:55:00|||||||||7
1717117200000|2024-05-31 01:00:00|10499|10497.5|10499|10497.5|10499.5|10497.5|10499|10497.5|13
1717117500000|2024-05-31 01:05:00|||||||||13
1717118400000|2024-05-31 01:20:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10497.5|24
1717118700000|2024-05-31 01:25:00|||||||||28
1717119000000|2024-05-31 01:30:00|||||||||250
1717119300000|2024-05-31 01:35:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|131
1717119600000|2024-05-31 01:40:00|10499.5|10498|10499.5|10498|10499.5|10498|10499.5|10497.5|0
1717119900000|2024-05-31 01:45:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|38
1717120200000|2024-05-31 01:50:00|10499.5|10498|10499.5|10498|10499.5|10498|10499|10497.5|450
1717120500000|2024-05-31 01:55:00||10497.5||10498||10498||10497.5|40
1717121100000|2024-05-31 02:05:00|||||||||6
1717121700000|2024-05-31 02:15:00|10499|10497.5|10499.5|10498|10499.5|10498|10499|10497.5|7
1717122000000|2024-05-31 02:20:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|30
1717122900000|2024-05-31 02:35:00|10498.5|10497|10499|10497.5|10499|10497.5|10498.5|10497|186
1717123200000|2024-05-31 02:40:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|28
1717123800000|2024-05-31 02:50:00|||||||||11
1717124100000|2024-05-31 02:55:00|||||||||7
1717124400000|2024-05-31 03:00:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|44
1717125000000|2024-05-31 03:10:00|||||||||1
1717125300000|2024-05-31 03:15:00|10498.5|10497|10498.5|10497|10499|10497.5|10498.5|10497|47
1717125900000|2024-05-31 03:25:00|||||||||3
1717126200000|2024-05-31 03:30:00|||||||||211
1717127400000|2024-05-31 03:50:00|10499|10497.5|10499|10497.5|10499|10497.5|10498.5|10497|316
1717127700000|2024-05-31 03:55:00|||||||||4
1717128000000|2024-05-31 04:00:00|||||||||25
1717129200000|2024-05-31 04:20:00|10498.5|10497|10499|10497.5|10499|10497.5|10498.5|10497|691
1717129500000|2024-05-31 04:25:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|0
1717129800000|2024-05-31 04:30:00|||||||||17
1717130100000|2024-05-31 04:35:00|10498|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|381
1717130400000|2024-05-31 04:40:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|13
1717131000000|2024-05-31 04:50:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|86
1717131900000|2024-05-31 05:05:00|||||||||77
1717133100000|2024-05-31 05:25:00|||||||||5
1717133700000|2024-05-31 05:35:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|437
1717134000000|2024-05-31 05:40:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|22
1717134300000|2024-05-31 05:45:00|||||||||60
1717134600000|2024-05-31 05:50:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|2127
1717134900000|2024-05-31 05:55:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|531
1717135200000|2024-05-31 06:00:00|10497|10495.5|10497|10495.5|10497|10495.5|10496|10494.5|1194
1717135500000|2024-05-31 06:05:00|10496.5|10495|10496|10494.5|10497|10495.5|10496|10494.5|3392
1717135800000|2024-05-31 06:10:00|10496.5|10495|10496.5|10495|10496.5|10495|10496|10494.5|282
1717136100000|2024-05-31 06:15:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|492
1717136400000|2024-05-31 06:20:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|245
1717136700000|2024-05-31 06:25:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|572
1717137000000|2024-05-31 06:30:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|4994
1717137300000|2024-05-31 06:35:00|10496.5|10495|10496.5|10495|10497|10495.5|10496.5|10495|1604
1717137600000|2024-05-31 06:40:00|10497|10495.5|10498|10496.5|10498|10496.5|10496.5|10495|886
1717137900000|2024-05-31 06:45:00|10497.5|10496|10496|10494.5|10498|10496.5|10496|10494.5|3853
1717138200000|2024-05-31 06:50:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|955
1717138500000|2024-05-31 06:55:00|||||||||83
1717138800000|2024-05-31 07:00:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|3073
1717139100000|2024-05-31 07:05:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|649
1717139400000|2024-05-31 07:10:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|3504
1717139700000|2024-05-31 07:15:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|3422
1717140000000|2024-05-31 07:20:00|10495|10493.5|10495|10493.5|10495|10493.5|10494.5|10493|5877
1717140300000|2024-05-31 07:25:00|10495.5|10494|10495.5|10494|10496|10494.5|10495.5|10494|3151
1717140600000|2024-05-31 07:30:00|||||||||5141
1717140900000|2024-05-31 07:35:00|10495|10493.5|10494.5|10493|10495.5|10494|10494|10492.5|13872
1717141200000|2024-05-31 07:40:00|10494|10492.5|10494.5|10493|10494.5|10493|10494|10492.5|3987
1717141500000|2024-05-31 07:45:00|10494|10492.5|10494|10492.5|10494.5|10493|10494|10492.5|11617
1717141800000|2024-05-31 07:50:00|10494.5|10493|10494|10492.5|10494.5|10493|10494|10492.5|26749
1717142100000|2024-05-31 07:55:00|10493.5|10492|10494.5|10493|10494.5|10493|10493.5|10492|3364
1717142400000|2024-05-31 08:00:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|1740
1717142700000|2024-05-31 08:05:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|11913
1717143000000|2024-05-31 08:10:00|10494|10492.5|10494|10492.5|10494|10492.5|10493.5|10492|5602
1717143300000|2024-05-31 08:15:00|10494.5|10493|10494.5|10493|10494.5|10493|10494|10492.5|4027
1717143600000|2024-05-31 08:20:00|10494|10492.5|10494.5|10493|10495|10493.5|10494|10492.5|2433
1717143900000|2024-05-31 08:25:00|10494|10492.5|10494.5|10493|10495|10493.5|10494|10492.5|46966
1717144200000|2024-05-31 08:30:00|10495|10493.5|10494|10492.5|10495|10493.5|10494|10492.5|6877
1717144500000|2024-05-31 08:35:00|10493.5|10492|10494|10492.5|10494|10492.5|10493.5|10492|17231
1717144800000|2024-05-31 08:40:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|4787
1717145100000|2024-05-31 08:45:00|10494.5|10493|10494.5|10493|10495|10493.5|10494.5|10493|3512
1717145400000|2024-05-31 08:50:00|10494|10492.5|10493.5|10492|10494.5|10493|10493.5|10492|16915
1717145700000|2024-05-31 08:55:00|10493|10491.5|10492.5|10491|10493|10491.5|10492|10490.5|7760
1717146000000|2024-05-31 09:00:00|10492|10490.5|10490|10488.5|10492.5|10491|10489|10487.5|23958
1717146300000|2024-05-31 09:05:00|10489.5|10488|10491.5|10490|10492|10490.5|10489.5|10488|19300
1717146600000|2024-05-31 09:10:00|10491|10489.5|10490|10488.5|10491|10489.5|10490|10488.5|5195
1717146900000|2024-05-31 09:15:00|10490.5|10489|10490.5|10489|10490.5|10489|10490|10488.5|9257
1717147200000|2024-05-31 09:20:00|10491|10489.5|10491|10489.5|10491|10489.5|10490|10488.5|6771
1717147500000|2024-05-31 09:25:00|10490.5|10489|10491|10489.5|10491.5|10490|10490.5|10489|3904
1717147800000|2024-05-31 09:30:00|10491.5|10490|10491|10489.5|10491.5|10490|10490.5|10489|12090
1717148100000|2024-05-31 09:35:00|10491.5|10490|10492|10490.5|10492.5|10491|10491.5|10490|18378
1717148400000|2024-05-31 09:40:00|10492.5|10491|10492|10490.5|10492.5|10491|10491.5|10490|16449
1717148700000|2024-05-31 09:45:00|10491.5|10490|10491|10489.5|10492|10490.5|10491|10489.5|10453
1717149000000|2024-05-31 09:50:00|10491.5|10490|10490.5|10489|10491.5|10490|10490|10488.5|5190
1717149300000|2024-05-31 09:55:00|10490|10488.5|10490|10488.5|10490|10488.5|10490|10488.5|2589
1717149600000|2024-05-31 10:00:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|6092
1717149900000|2024-05-31 10:05:00|10490.5|10489|10490.5|10489|10491|10489.5|10490|10488.5|17315
1717150200000|2024-05-31 10:10:00|10491|10489.5|10491|10489.5|10491|10489.5|10490.5|10489|3242
1717150500000|2024-05-31 10:15:00|10490.5|10489|10490.5|10489|10491|10489.5|10490.5|10489|19218
1717150800000|2024-05-31 10:20:00|10490|10488.5|10490.5|10489|10490.5|10489|10490|10488.5|20704
1717151100000|2024-05-31 10:25:00|10490|10488.5|10490|10488.5|10490.5|10489|10489.5|10488|10130
1717151400000|2024-05-31 10:30:00|10489.5|10488|10490|10488.5|10490|10488.5|10489.5|10488|6876
1717151700000|2024-05-31 10:35:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|6570
1717152000000|2024-05-31 10:40:00|10491|10489.5|10491|10489.5|10491|10489.5|10490.5|10489|2034
1717152300000|2024-05-31 10:45:00|10490.5|10489|10491|10489.5|10491|10489.5|10490.5|10489|4210
1717152600000|2024-05-31 10:50:00|10491.5|10490|10491.5|10490|10491.5|10490|10491|10489.5|10071
1717152900000|2024-05-31 10:55:00|10492|10490.5|10492|10490|10492|10490.5|10491.5|10490|547
1717153200000|2024-05-31 11:00:00|10491.5|10490.5|10492.5|10491|10492.5|10491|10491.5|10490|4385
1717153500000|2024-05-31 11:05:00|10493|10491.5|10493|10491.5|10493|10491.5|10493|10491.5|2416
1717153800000|2024-05-31 11:10:00|10493.5|10492|10493|10491.5|10493.5|10492|10493|10491.5|10846
1717154100000|2024-05-31 11:15:00|10492.5|10491|10493|10491.5|10493|10491.5|10492.5|10491|7934
1717154400000|2024-05-31 11:20:00|10492.5|10491|10492.5|10491|10493|10491.5|10492.5|10491|16472
1717154700000|2024-05-31 11:25:00|10493|10490.5|10492.5|10491|10493|10491.5|10492.5|10490.5|10597
1717155000000|2024-05-31 11:30:00|10492|10490.5|10492.5|10491|10492.5|10491|10492|10490.5|9051
1717155300000|2024-05-31 11:35:00|10492|10490.5|10492|10490.5|10492|10491|10491.5|10490|1635
1717155600000|2024-05-31 11:40:00|||||||||369
1717155900000|2024-05-31 11:45:00|10491.5|10490|10492|10490.5|10492|10490.5|10491.5|10490|1020
1717156200000|2024-05-31 11:50:00|10492.5|10491|10492.5|10491|10492.5|10491|10492|10490.5|2329
1717156500000|2024-05-31 11:55:00|10492|10490.5|10492|10490.5|10492.5|10491|10492|10490.5|5574
1717156800000|2024-05-31 12:00:00|10491.5|10490|10491.5|10490|10492|10490.5|10491.5|10490|4589
1717157100000|2024-05-31 12:05:00|10491|10489.5|10491|10489.5|10491.5|10490|10491|10489.5|5083
1717157400000|2024-05-31 12:10:00|10491.5|10490|10491.5|10490|10492|10490.5|10491|10489.5|4841
1717157700000|2024-05-31 12:15:00|10492|10490.5|10492|10490.5|10492|10490.5|10491.5|10490|7164
1717158000000|2024-05-31 12:20:00|10491.5|10490|10491.5|10490|10492|10490.5|10491.5|10490|9237
1717158300000|2024-05-31 12:25:00|10491|10489.5|10492|10490.5|10492.5|10491|10491|10489.5|21993
1717158600000|2024-05-31 12:30:00|10492.5|10490|10494.5|10493|10495|10493.5|10491|10489.5|16586
1717158900000|2024-05-31 12:35:00|10494|10492.5|10493|10491.5|10494.5|10493|10492.5|10491|4972
1717159200000|2024-05-31 12:40:00|10492.5|10491|10494|10492.5|10494|10492.5|10492.5|10491|2331
1717159500000|2024-05-31 12:45:00|10494.5|10493|10494.5|10493|10495|10493.5|10494.5|10493|3180
1717159800000|2024-05-31 12:50:00|10494|10492.5|10495|10493.5|10495|10493.5|10494|10492.5|3772
1717160100000|2024-05-31 12:55:00|10494.5|10493|10495|10493.5|10496|10494.5|10494.5|10493|25670
1717160400000|2024-05-31 13:00:00|10495.5|10494|10494.5|10493|10495.5|10494|10494.5|10493|7443
1717160700000|2024-05-31 13:05:00|10495|10493.5|10495|10493.5|10495|10493.5|10494.5|10493|2685
1717161000000|2024-05-31 13:10:00|10495.5|10494|10495.5|10494|10495.5|10494|10495|10493.5|3679
1717161300000|2024-05-31 13:15:00|10496|10494.5|10495|10493.5|10496|10494.5|10495|10493.5|2441
1717161600000|2024-05-31 13:20:00|||||||||695
1717161900000|2024-05-31 13:25:00|10495.5|10494|10495.5|10494|10495.5|10494|10495|10493.5|13444
1717162200000|2024-05-31 13:30:00|10495|10493.5|10496.5|10495|10496.5|10495|10495|10493.5|6284
1717162500000|2024-05-31 13:35:00|10496|10494.5|10495.5|10494|10496.5|10495|10495.5|10494|5910
1717162800000|2024-05-31 13:40:00|10496|10494.5|10496|10494.5|10497|10495.5|10495.5|10494|8575
1717163100000|2024-05-31 13:45:00|10496.5|10495|10497|10495.5|10497|10495.5|10496|10494.5|3698
1717163400000|2024-05-31 13:50:00|10496.5|10495|10498|10496.5|10498|10496.5|10496.5|10495|6854
1717163700000|2024-05-31 13:55:00|10497.5|10496|10498|10496.5|10498.5|10497|10497.5|10496|6581
1717164000000|2024-05-31 14:00:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|24548
1717164300000|2024-05-31 14:05:00|10498.5|10497|10497.5|10496|10498.5|10497|10497|10495.5|4607
1717164600000|2024-05-31 14:10:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|2774
1717164900000|2024-05-31 14:15:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|3557
1717165200000|2024-05-31 14:20:00|10498|10496.5|10498.5|10497|10498.5|10497|10498|10496.5|4721
1717165500000|2024-05-31 14:25:00|10499|10497.5|10497.5|10496|10499|10497.5|10497.5|10496|4732
1717165800000|2024-05-31 14:30:00|10498|10496.5|10497.5|10496|10498|10496.5|10496.5|10495|7649
1717166100000|2024-05-31 14:35:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|9066
1717166400000|2024-05-31 14:40:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|11775
1717166700000|2024-05-31 14:45:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|2969
1717167000000|2024-05-31 14:50:00|10497.5|10496|10498.5|10497|10498.5|10497|10497|10495.5|12413
1717167300000|2024-05-31 14:55:00|10498|10496.5|10497.5|10496|10498.5|10497|10497.5|10496|10142
1717167600000|2024-05-31 15:00:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|14082
1717167900000|2024-05-31 15:05:00|10497|10495.5|10496|10494.5|10497.5|10496|10496|10494.5|6656
1717168200000|2024-05-31 15:10:00|10496.5|10495|10497.5|10496|10497.5|10496|10496|10494.5|7251
1717168500000|2024-05-31 15:15:00|10497|10495.5|10498|10496.5|10498|10496.5|10497|10495.5|13951
1717168800000|2024-05-31 15:20:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|7600
1717169100000|2024-05-31 15:25:00|10497.5|10496|10497|10495.5|10498|10496.5|10497|10495.5|2746
1717169400000|2024-05-31 15:30:00|10496.5|10495|10495.5|10494|10496.5|10495|10495.5|10494|5081
1717169700000|2024-05-31 15:35:00|10495|10493.5|10495|10493.5|10495.5|10494|10495|10493.5|3230
1717170000000|2024-05-31 15:40:00|10494.5|10493|10494.5|10493|10495|10493.5|10494.5|10493|3848
1717170300000|2024-05-31 15:45:00|10495|10493.5|10495|10493.5|10495|10493.5|10494.5|10493|3224
1717170600000|2024-05-31 15:50:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|1705
1717170900000|2024-05-31 15:55:00|10494|10492.5|10494.5|10493|10494.5|10493|10494|10492.5|434
1717171200000|2024-05-31 16:00:00|10494|10492.5|10494|10492.5|10494.5|10492.5|10493.5|10492|13529
1717171500000|2024-05-31 16:05:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10492|1011
1717171800000|2024-05-31 16:10:00|10493|10491.5|10493.5|10492|10493.5|10492|10493|10491.5|1023
1717172100000|2024-05-31 16:15:00|10493|10491.5|10493.5|10492|10493.5|10492|10492.5|10491|8284
1717172400000|2024-05-31 16:20:00|10493|10491.5|10492|10490.5|10493|10491.5|10492|10490.5|4051
1717172700000|2024-05-31 16:25:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|1953
1717173000000|2024-05-31 16:30:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|545
1717173300000|2024-05-31 16:35:00|10492|10490.5|10491.5|10490|10492|10490.5|10491.5|10490|638
1717173600000|2024-05-31 16:40:00|10491|10489.5|10491|10489.5|10491|10489.5|10490.5|10489|2401
1717173900000|2024-05-31 16:45:00|10491.5|10490|10490.5|10489|10491.5|10490|10490.5|10489|2201
1717174200000|2024-05-31 16:50:00|||||||||270
1717174500000|2024-05-31 16:55:00|10490|10488.5|10490|10488.5|10490|10488.5|10490|10488.5|3796
1717174800000|2024-05-31 17:00:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|715
1717175100000|2024-05-31 17:05:00|||||||||21
1717175400000|2024-05-31 17:10:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|2067
1717175700000|2024-05-31 17:15:00|||||||||5
1717176000000|2024-05-31 17:20:00|10490.5|10489|10491|10489.5|10491|10489.5|10490.5|10489|186
1717176300000|2024-05-31 17:25:00|10491.5|10490|10491.5|10490|10491.5|10490|10491.5|10490|684
1717176600000|2024-05-31 17:30:00|||||||||595
1717176900000|2024-05-31 17:35:00|10492|10490.5|10492|10490.5|10492|10490.5|10491.5|10490|1428
1717177200000|2024-05-31 17:40:00|||||||||68
1717177500000|2024-05-31 17:45:00|10492.5|10491|10493|10491.5|10493|10491.5|10492.5|10491|944
1717177800000|2024-05-31 17:50:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10491.5|765
1717178100000|2024-05-31 17:55:00|10494|10492.5|10493.5|10492|10494|10492.5|10493.5|10492|1842
1717178400000|2024-05-31 18:00:00|||||||||125
1717178700000|2024-05-31 18:05:00|||||||||103
1717179000000|2024-05-31 18:10:00|10494|10492.5|10494|10492.5|10494|10492.5|10493.5|10492|1600
1717179300000|2024-05-31 18:15:00|||||||||12
1717179600000|2024-05-31 18:20:00|||||||||38
1717180500000|2024-05-31 18:35:00|||||||||34
1717180800000|2024-05-31 18:40:00|||||||||43
1717181100000|2024-05-31 18:45:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10492|230
1717181400000|2024-05-31 18:50:00|||||||||185
1717181700000|2024-05-31 18:55:00|||||||||460
1717182000000|2024-05-31 19:00:00|||||||||35
1717182300000|2024-05-31 19:05:00|10494|10492.5|10495|10493.5|10495|10493.5|10494|10492.5|649
1717182600000|2024-05-31 19:10:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|752
1717182900000|2024-05-31 19:15:00|10495.5|10494|10495.5|10494|10495.5|10494|10495|10493.5|154
1717183200000|2024-05-31 19:20:00|10495|10493.5|10494|10492.5|10495|10493.5|10494|10492.5|955
1717183500000|2024-05-31 19:25:00|||||||||14
1717183800000|2024-05-31 19:30:00|10493.5|10492|10493.5|10492|10493.5|10492|10493.5|10492|133
1717184100000|2024-05-31 19:35:00|||||||||31
1717184400000|2024-05-31 19:40:00|10494|10492.5|10494|10492.5|10494|10492.5|10493.5|10492|644
1717184700000|2024-05-31 19:45:00|10494.5|10493|10494.5|10493|10494.5|10493|10494|10492.5|279
1717185000000|2024-05-31 19:50:00|10494|10492.5|10495.5|10494|10495.5|10494|10494|10492.5|305
1717185300000|2024-05-31 19:55:00|10496|10494.5|10497|10495.5|10497|10495.5|10496|10494.5|1565
1717373700000|2024-06-03 00:15:00|10496|10494.5|10495.5|10494|10496|10495|10495|10493.5|573
1717374000000|2024-06-03 00:20:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|292
1717374300000|2024-06-03 00:25:00|10496|10494.5|10496|10494.5|10496|10494.5|10496|10494.5|809
1717374600000|2024-06-03 00:30:00|10496.5|10495|10496.5|10495|10496.5|10495|10496|10494.5|196
1717374900000|2024-06-03 00:35:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|442
1717375200000|2024-06-03 00:40:00|||||||||1
1717375800000|2024-06-03 00:50:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|446
1717376400000|2024-06-03 01:00:00|||||||||504
1717376700000|2024-06-03 01:05:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|548
1717377000000|2024-06-03 01:10:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|11
1717377300000|2024-06-03 01:15:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|15
1717377600000|2024-06-03 01:20:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|24
1717377900000|2024-06-03 01:25:00|10497.5||10497||10497.5||10497||15
1717378200000|2024-06-03 01:30:00|||||||||8
1717378500000|2024-06-03 01:35:00|||||||||7
1717378800000|2024-06-03 01:40:00|||||||||12
1717379100000|2024-06-03 01:45:00|||||||||6
1717379400000|2024-06-03 01:50:00|10496.5|10495|10496.5|10495|10497|10495|10496.5|10495|1210
1717379700000|2024-06-03 01:55:00|||||||||11
1717380000000|2024-06-03 02:00:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|519
1717380300000|2024-06-03 02:05:00|||||||||443
1717380600000|2024-06-03 02:10:00|||||||||41
1717380900000|2024-06-03 02:15:00|||||||||16
1717381200000|2024-06-03 02:20:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|439
1717381500000|2024-06-03 02:25:00|||||||||6
1717381800000|2024-06-03 02:30:00|||||||||8
1717382100000|2024-06-03 02:35:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|177
1717382400000|2024-06-03 02:40:00|10496|10494.5|10496|10494.5|10496.5|10494.5|10496|10494.5|23
1717382700000|2024-06-03 02:45:00|||||||||41
1717383000000|2024-06-03 02:50:00|||||||||15
1717383300000|2024-06-03 02:55:00|||||||||7
1717383600000|2024-06-03 03:00:00|||||||||80
1717383900000|2024-06-03 03:05:00|||||||||6
1717384200000|2024-06-03 03:10:00|||||||||9
1717384500000|2024-06-03 03:15:00|||||||||7
1717384800000|2024-06-03 03:20:00|||||||||8
1717385100000|2024-06-03 03:25:00|||||||||6
1717385400000|2024-06-03 03:30:00|||||||||8
1717385700000|2024-06-03 03:35:00|||||||||6
1717386000000|2024-06-03 03:40:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|160
1717386300000|2024-06-03 03:45:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|763
1717386600000|2024-06-03 03:50:00|||||||||24
1717386900000|2024-06-03 03:55:00|||||||||5
1717387200000|2024-06-03 04:00:00|||||||||9
1717387500000|2024-06-03 04:05:00|||||||||6
1717387800000|2024-06-03 04:10:00|||||||||220
1717388100000|2024-06-03 04:15:00|||||||||5
1717388400000|2024-06-03 04:20:00|||||||||22
1717388700000|2024-06-03 04:25:00|10496|10494.5|10496|10494.5|10496.5|10494.5|10496|10494.5|30
1717389000000|2024-06-03 04:30:00|||||||||9
1717389300000|2024-06-03 04:35:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|80
1717389600000|2024-06-03 04:40:00|||||||||9
1717389900000|2024-06-03 04:45:00|||||||||5
1717390200000|2024-06-03 04:50:00|||||||||9
1717390500000|2024-06-03 04:55:00|||||||||5
1717390800000|2024-06-03 05:00:00|||||||||8
1717391100000|2024-06-03 05:05:00|||||||||6
1717391400000|2024-06-03 05:10:00|||||||||8
1717391700000|2024-06-03 05:15:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|2085
1717392000000|2024-06-03 05:20:00|||||||||62
1717392300000|2024-06-03 05:25:00|||||||||101
1717392600000|2024-06-03 05:30:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|138
1717392900000|2024-06-03 05:35:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|251
1717393200000|2024-06-03 05:40:00|10496.5|10495|10496.5|10495|10496.5|10495|10496|10494.5|55
1717393500000|2024-06-03 05:45:00|||||||||20
1717393800000|2024-06-03 05:50:00|10496|10494.5|10496.5|10494.5|10496.5|10495|10496|10494.5|72
1717394100000|2024-06-03 05:55:00|10496|10494|10495.5|10494|10496|10494|10495.5|10494|168
1717394400000|2024-06-03 06:00:00|10496|10494.5|10496.5|10495|10496.5|10495|10495.5|10494.5|1035
1717394700000|2024-06-03 06:05:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|1074
1717395000000|2024-06-03 06:10:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|783
1717395300000|2024-06-03 06:15:00|10496|10494.5|10497|10495.5|10497|10495.5|10496|10494.5|173
1717395600000|2024-06-03 06:20:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|990
1717395900000|2024-06-03 06:25:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|3192
1717396200000|2024-06-03 06:30:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|1668
1717396500000|2024-06-03 06:35:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|281
1717396800000|2024-06-03 06:40:00|||||||||651
1717397100000|2024-06-03 06:45:00|10495|10493.5|10495.5|10494|10495.5|10494|10495|10493.5|946
1717397400000|2024-06-03 06:50:00|10495|10493.5|10495|10493.5|10495.5|10494|10495|10493.5|4597
1717397700000|2024-06-03 06:55:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|2714
1717398000000|2024-06-03 07:00:00|10495.5|10494|10495.5|10494|10496|10494.5|10495|10493.5|1421
1717398300000|2024-06-03 07:05:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|1139
1717398600000|2024-06-03 07:10:00|10496|10494.5|10495|10493.5|10496|10494.5|10495|10493.5|1397
1717398900000|2024-06-03 07:15:00|10494.5|10493|10494.5|10493|10494.5|10493|10494.5|10493|1591
1717399200000|2024-06-03 07:20:00|10495|10493.5|10495|10493.5|10495|10493.5|10494.5|10493|2348
1717399500000|2024-06-03 07:25:00|10494.5|10493|10494.5|10493|10495|10493.5|10494.5|10493|6968
1717399800000|2024-06-03 07:30:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|3377
1717400100000|2024-06-03 07:35:00|10494.5|10493|10494|10492.5|10494.5|10493|10494|10492.5|14130
1717400400000|2024-06-03 07:40:00|10494.5|10493|10494|10492.5|10494.5|10493|10494|10492.5|2163
1717400700000|2024-06-03 07:45:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|4985
1717401000000|2024-06-03 07:50:00|10495.5|10494|10495|10493.5|10495.5|10494|10495|10493.5|5384
1717401300000|2024-06-03 07:55:00|10495.5|10494|10495.5|10494|10495.5|10494|10495|10493.5|3155
1717401600000|2024-06-03 08:00:00|10496|10494.5|10497|10495.5|10497|10495.5|10496|10494.5|7563
1717401900000|2024-06-03 08:05:00|10496.5|10495|10498|10496.5|10498.5|10497|10496.5|10495|5047
1717402200000|2024-06-03 08:10:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|19135
1717402500000|2024-06-03 08:15:00|10497.5|10496|10497.5|10496|10498|10496.5|10497.5|10496|20589
1717402800000|2024-06-03 08:20:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|6627
1717403100000|2024-06-03 08:25:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|10068
1717403400000|2024-06-03 08:30:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|9219
1717403700000|2024-06-03 08:35:00|10498.5|10497|10498.5|10497|10498.5|10497|10498|10496.5|8155
1717404000000|2024-06-03 08:40:00|10498|10496.5|10498|10496|10498.5|10497|10497.5|10496|21923
1717404300000|2024-06-03 08:45:00|10497.5|10496.5|10497.5|10496|10498|10496.5|10497|10495.5|4582
1717404600000|2024-06-03 08:50:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|16237
1717404900000|2024-06-03 08:55:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|16755
1717405200000|2024-06-03 09:00:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|4437
1717405500000|2024-06-03 09:05:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|3868
1717405800000|2024-06-03 09:10:00|||||||||3234
1717406100000|2024-06-03 09:15:00|10496.5|10495|10497|10495.5|10497|10495.5|10496.5|10495|5644
1717406400000|2024-06-03 09:20:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|7958
1717406700000|2024-06-03 09:25:00|||||||||14110
1717407000000|2024-06-03 09:30:00|10497.5|10496|10497.5|10496|10497.5|10496|10497|10495.5|7375
1717407300000|2024-06-03 09:35:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|2555
1717407600000|2024-06-03 09:40:00|10498|10496.5|10498.5|10497|10498.5|10497|10497.5|10496|22922
1717407900000|2024-06-03 09:45:00|||||||||20031
1717408200000|2024-06-03 09:50:00|10498|10496.5|10498|10496.5|10498.5|10497|10498|10496.5|23886
1717408500000|2024-06-03 09:55:00|10498.5|10497|10498.5|10497|10498.5|10497|10498.5|10497|2243
1717408800000|2024-06-03 10:00:00|||||||||4121
1717409100000|2024-06-03 10:05:00|10499|10497.5|10499|10497.5|10499|10497.5|10499|10497.5|14985
1717409400000|2024-06-03 10:10:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|40645
1717409700000|2024-06-03 10:15:00|10499.5|10498|10499.5|10497.5|10499.5|10498|10499|10497.5|45224
1717410000000|2024-06-03 10:20:00|10499||10499||10499||10499||15679
1717410300000|2024-06-03 10:25:00|10498.5|10497|10499|10497.5|10499|10497.5|10498.5|10497|9389
1717410600000|2024-06-03 10:30:00|10499.5|10498|10500|10498.5|10500|10498.5|10499.5|10498|23559
1717410900000|2024-06-03 10:35:00|10499.5|10498|10500|10498.5|10500|10498.5|10499.5|10498|1237
1717411200000|2024-06-03 10:40:00|10500.5|10499|10500|10498.5|10500.5|10499|10500|10498.5|20027
1717411500000|2024-06-03 10:45:00|10499.5|10498|10499.5|10498|10500|10498.5|10499.5|10498|14938
1717411800000|2024-06-03 10:50:00|||||||||1258
1717412100000|2024-06-03 10:55:00|10500|10498.5|10500.5|10499|10500.5|10499|10500|10498.5|18050
1717412400000|2024-06-03 11:00:00|10501|10499.5|10501|10499.5|10501|10499.5|10500.5|10499|39941
1717412700000|2024-06-03 11:05:00||10499||10499.5||10499.5||10499|8527
1717413000000|2024-06-03 11:10:00|10501.5|10500|10501.5|10500|10501.5|10500|10501.5|10500|15866
1717413300000|2024-06-03 11:15:00|10501|10499.5|10501|10499.5|10501|10499.5|10501|10499.5|3782
1717413600000|2024-06-03 11:20:00|10501.5|10500|10502.5|10501|10502.5|10501|10501|10499.5|32732
1717413900000|2024-06-03 11:25:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|2260
1717414200000|2024-06-03 11:30:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|11151
1717414500000|2024-06-03 11:35:00|10502|10500.5|10502|10500.5|10502.5|10501|10502|10500.5|17589
1717414800000|2024-06-03 11:40:00|10502.5|10501|10501|10499.5|10502.5|10501|10501|10499.5|22086
1717415100000|2024-06-03 11:45:00|10501.5|10500|10502|10500.5|10502|10500.5|10501|10499.5|55230
1717415400000|2024-06-03 11:50:00|10501.5|10500|10501.5|10500|10501.5|10500|10501.5|10500|1858
1717415700000|2024-06-03 11:55:00|10502||10501.5||10502||10501.5||8291
1717416000000|2024-06-03 12:00:00|||||||||7034
1717416300000|2024-06-03 12:05:00|10501|10499.5|10501|10499.5|10501.5|10500|10501|10499.5|5823
1717416600000|2024-06-03 12:10:00|10500.5|10499|10501|10499.5|10501|10499.5|10500.5|10499|2221
1717416900000|2024-06-03 12:15:00|||||||||1403
1717417200000|2024-06-03 12:20:00|10501.5|10500|10501.5|10500|10501.5|10500|10501|10499.5|4749
1717417500000|2024-06-03 12:25:00|10501|10499.5|10501.5|10500|10501.5|10500|10501|10499.5|7630
1717417800000|2024-06-03 12:30:00|10502|10500.5|10501.5|10500|10502|10500.5|10501.5|10500|7716
1717418100000|2024-06-03 12:35:00|10502|10500.5|10502|10500.5|10502|10500.5|10502|10500.5|26694
1717418400000|2024-06-03 12:40:00|10502.5|10501|10503|10501.5|10503|10501.5|10502|10500.5|4288
1717418700000|2024-06-03 12:45:00|10502.5|10501|10503|10501.5|10503|10501.5|10502.5|10501|7170
1717419000000|2024-06-03 12:50:00|10503.5|10502|10503.5|10502|10503.5|10502|10503|10501.5|22044
1717419300000|2024-06-03 12:55:00|10503|10501.5|10502.5|10501|10503.5|10502|10502.5|10501|4763
1717419600000|2024-06-03 13:00:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|15775
1717419900000|2024-06-03 13:05:00|10502|10500.5|10502|10500.5|10502|10500.5|10502|10500.5|7408
1717420200000|2024-06-03 13:10:00|10501.5|10500|10501.5|10500|10502|10500.5|10501.5|10500|12097
1717420500000|2024-06-03 13:15:00|10502|10500.5|10501|10499.5|10502|10500.5|10501|10499.5|28637
1717420800000|2024-06-03 13:20:00|10500.5|10499|10500.5|10499|10500.5|10499|10500.5|10499|4327
1717421100000|2024-06-03 13:25:00|10501|10499.5|10500.5|10499|10501|10499.5|10500.5|10499|7750
1717421400000|2024-06-03 13:30:00|10501|10499.5|10502|10500.5|10502|10500.5|10500.5|10499|26428
1717421700000|2024-06-03 13:35:00|10502.5|10501|10502|10500.5|10502.5|10501|10502|10500.5|54478
1717422000000|2024-06-03 13:40:00|10502.5|10501|10502.5|10501|10502.5|10501|10502.5|10501|31421
1717422300000|2024-06-03 13:45:00|10502|10500.5|10501.5|10500|10502.5|10501|10501|10499.5|52271
1717422600000|2024-06-03 13:50:00|10502|10500.5|10502.5|10501|10502.5|10501|10501.5|10500|22377
1717422900000|2024-06-03 13:55:00|10503|10501.5|10502.5|10500.5|10503|10501.5|10502|10500.5|5328
1717423200000|2024-06-03 14:00:00|10503|10501.5|10507.5|10506|10508|10506.5|10503|10501.5|20000
1717423500000|2024-06-03 14:05:00|10508|10506.5|10507|10505.5|10508|10506.5|10506.5|10505|11631
1717423800000|2024-06-03 14:10:00|10506.5|10505|10506|10504.5|10506.5|10505|10505.5|10504|7848
1717424100000|2024-06-03 14:15:00|10506.5|10505|10506|10504.5|10507|10505.5|10506|10504.5|7733
1717424400000|2024-06-03 14:20:00|10505.5|10504|10505|10503.5|10505.5|10504|10504.5|10503|5122
1717424700000|2024-06-03 14:25:00|10504.5|10503|10505|10503.5|10505.5|10503.5|10504.5|10503|6301
1717425000000|2024-06-03 14:30:00|10505.5|10504|10506|10504.5|10506.5|10505|10505|10503.5|4392
1717425300000|2024-06-03 14:35:00|10505.5|10504|10506|10504.5|10506.5|10505|10505.5|10504|11563
1717425600000|2024-06-03 14:40:00|10506.5|10505|10505.5|10504|10506.5|10505|10505.5|10504|6172
1717425900000|2024-06-03 14:45:00|10505|10503.5|10505.5|10504|10506|10504.5|10505|10503.5|6526
1717426200000|2024-06-03 14:50:00|10506|10504.5|10506|10504.5|10506.5|10505|10506|10504.5|8908
1717426500000|2024-06-03 14:55:00|10505.5|10504|10505.5|10504|10506|10504.5|10505|10503.5|4439
1717426800000|2024-06-03 15:00:00|10505|10503.5|10505.5|10504|10505.5|10504|10504.5|10503|9725
1717427100000|2024-06-03 15:05:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|5329
1717427400000|2024-06-03 15:10:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|14026
1717427700000|2024-06-03 15:15:00|10505|10503.5|10505|10503.5|10505.5|10504|10505|10503.5|4373
1717428000000|2024-06-03 15:20:00|||||||||2627
1717428300000|2024-06-03 15:25:00|||||||||2647
1717428600000|2024-06-03 15:30:00|10505.5|10504|10505.5|10504|10505.5|10504|10505|10503.5|3890
1717428900000|2024-06-03 15:35:00|10506|10504.5|10506|10504.5|10506.5|10504.5|10506|10504.5|3762
1717429200000|2024-06-03 15:40:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|2823
1717429500000|2024-06-03 15:45:00|10506.5|10505|10506.5|10505|10506.5|10505|10506|10504.5|1319
1717429800000|2024-06-03 15:50:00|||||||||2465
1717430100000|2024-06-03 15:55:00|10506|10504.5|10506|10504.5|10506|10504.5|10506|10504.5|2091
1717430400000|2024-06-03 16:00:00|||||||||620
1717430700000|2024-06-03 16:05:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|1688
1717431000000|2024-06-03 16:10:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|2781
1717431300000|2024-06-03 16:15:00|10505|10503.5|10505|10503.5|10505|10503.5|10504.5|10503|2330
1717431600000|2024-06-03 16:20:00|||||||||153
1717431900000|2024-06-03 16:25:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|595
1717432200000|2024-06-03 16:30:00|10505|10503.5|10505|10503.5|10505|10503.5|10505|10503.5|482
1717432500000|2024-06-03 16:35:00|||||||||458
1717432800000|2024-06-03 16:40:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|911
1717433100000|2024-06-03 16:45:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|773
1717433400000|2024-06-03 16:50:00|10505.5|10504|10505|10503.5|10505.5|10504|10505|10503.5|958
1717433700000|2024-06-03 16:55:00|||||||||21
1717434000000|2024-06-03 17:00:00|10505.5|10504|10504.5|10503|10505.5|10504|10504.5|10503|1960
1717434300000|2024-06-03 17:05:00|||||||||1157
1717434600000|2024-06-03 17:10:00|||||||||14
1717434900000|2024-06-03 17:15:00|||||||||7
1717435200000|2024-06-03 17:20:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|399
1717435500000|2024-06-03 17:25:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|759
1717435800000|2024-06-03 17:30:00|||||||||7
1717436100000|2024-06-03 17:35:00|||||||||5
1717436400000|2024-06-03 17:40:00|||||||||10
1717436700000|2024-06-03 17:45:00|10505|10503.5|10504.5|10503|10505|10503.5|10504.5|10503|65
1717437000000|2024-06-03 17:50:00|||||||||9
1717437300000|2024-06-03 17:55:00|||||||||10
1717437600000|2024-06-03 18:00:00|10504|10502.5|10504.5|10503|10504.5|10503|10504|10502.5|286
1717437900000|2024-06-03 18:05:00|10504|10502.5|10504|10502.5|10504.5|10503|10504|10502.5|110
1717438200000|2024-06-03 18:10:00|10504.5|10503|10504|10502.5|10504.5|10503|10504|10502.5|91
1717438500000|2024-06-03 18:15:00|10504.5|10503|10504|10502.5|10504.5|10503|10504|10502.5|35
1717438800000|2024-06-03 18:20:00|10504.5|10503|10504.5|10503|10504.5|10503|10504|10502.5|249
1717439100000|2024-06-03 18:25:00|||||||||5
1717439400000|2024-06-03 18:30:00|||||||||47
1717439700000|2024-06-03 18:35:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|14
1717440000000|2024-06-03 18:40:00|||||||||10
1717440300000|2024-06-03 18:45:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|65
1717440600000|2024-06-03 18:50:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|225
1717440900000|2024-06-03 18:55:00|||||||||73
1717441200000|2024-06-03 19:00:00|||||||||9
1717441500000|2024-06-03 19:05:00|10503.5|10502|10503.5|10502|10504|10502.5|10503.5|10502|202
1717441800000|2024-06-03 19:10:00|||||||||10
1717442100000|2024-06-03 19:15:00|||||||||5
1717442400000|2024-06-03 19:20:00|||||||||10
1717442700000|2024-06-03 19:25:00|||||||||5
1717443000000|2024-06-03 19:30:00|||||||||10
1717443300000|2024-06-03 19:35:00|||||||||69
1717443600000|2024-06-03 19:40:00|||||||||14
1717443900000|2024-06-03 19:45:00|||||||||10
1717444200000|2024-06-03 19:50:00|||||||||101
1717444500000|2024-06-03 19:55:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|633
1717460100000|2024-06-04 00:15:00|10503|10502.5|10502.5|10501|10503|10502.5|10502.5|10501|644
1717460400000|2024-06-04 00:20:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|592
1717460700000|2024-06-04 00:25:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|320
1717461000000|2024-06-04 00:30:00|10502.5|10501|10503|10501.5|10503|10501.5|10502.5|10501|397
1717461300000|2024-06-04 00:35:00|||||||||5
1717461600000|2024-06-04 00:40:00|||||||||8
1717461900000|2024-06-04 00:45:00|10502.5|10501|10502.5|10501|10503|10501.5|10502.5|10501|58
1717462200000|2024-06-04 00:50:00|||||||||109
1717462500000|2024-06-04 00:55:00|||||||||5
1717462800000|2024-06-04 01:00:00|||||||||9
1717463100000|2024-06-04 01:05:00|10502|10500.5|10502|10500.5|10502|10500.5|10502|10500.5|452
1717463400000|2024-06-04 01:10:00|||||||||38
1717463700000|2024-06-04 01:15:00|||||||||6
1717464000000|2024-06-04 01:20:00|10502.5|10501|10502.5|10501|10502.5|10501|10502.5|10501|122
1717464300000|2024-06-04 01:25:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|46
1717464600000|2024-06-04 01:30:00||10500.5||10501||10501||10500.5|8
1717464900000|2024-06-04 01:35:00||10500.5||10501||10501||10500.5|106
1717465200000|2024-06-04 01:40:00|10502|10500.5|10502|10500.5|10502.5|10500.5|10502|10500.5|508
1717465500000|2024-06-04 01:45:00|10502.5|10501|10502.5|10501|10502.5|10501|10502|10500.5|336
1717465800000|2024-06-04 01:50:00|||||||||10
1717466100000|2024-06-04 01:55:00|||||||||33
1717466400000|2024-06-04 02:00:00|||||||||56
1717466700000|2024-06-04 02:05:00|||||||||6
1717467000000|2024-06-04 02:10:00|||||||||7
1717467300000|2024-06-04 02:15:00|||||||||6
1717467600000|2024-06-04 02:20:00|||||||||91
1717467900000|2024-06-04 02:25:00|||||||||134
1717468200000|2024-06-04 02:30:00|||||||||8
1717468500000|2024-06-04 02:35:00|||||||||6
1717468800000|2024-06-04 02:40:00|10503|10501.5|10502.5|10501|10503|10501.5|10502.5|10501|253
1717469100000|2024-06-04 02:45:00|10503||10502.5||10503||10502.5||24
1717469400000|2024-06-04 02:50:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501|177
1717469700000|2024-06-04 02:55:00|||||||||7
1717470000000|2024-06-04 03:00:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|43
1717470300000|2024-06-04 03:05:00|||||||||6
1717470600000|2024-06-04 03:10:00|||||||||8
1717470900000|2024-06-04 03:15:00|||||||||6
1717471200000|2024-06-04 03:20:00|||||||||8
1717471500000|2024-06-04 03:25:00|||||||||6
1717471800000|2024-06-04 03:30:00|||||||||8
1717472100000|2024-06-04 03:35:00|||||||||6
1717472400000|2024-06-04 03:40:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|87
1717472700000|2024-06-04 03:45:00|10503|10501.5|10503|10501.5|10503|10501.5|10503|10501.5|135
1717473000000|2024-06-04 03:50:00|||||||||8
1717473300000|2024-06-04 03:55:00|||||||||5
1717473600000|2024-06-04 04:00:00|||||||||9
1717473900000|2024-06-04 04:05:00|||||||||5
1717474200000|2024-06-04 04:10:00|10502.5|10501|10502.5|10501|10503|10501.5|10502.5|10501|110
1717474500000|2024-06-04 04:15:00|||||||||5
1717474800000|2024-06-04 04:20:00|||||||||9
1717475100000|2024-06-04 04:25:00|||||||||5
1717475400000|2024-06-04 04:30:00|||||||||31
1717475700000|2024-06-04 04:35:00|||||||||6
1717476000000|2024-06-04 04:40:00|10503|10501.5|10503|10501.5|10503|10501.5|10502.5|10501|37
1717476300000|2024-06-04 04:45:00|||||||||5
1717476600000|2024-06-04 04:50:00|||||||||9
1717476900000|2024-06-04 04:55:00|||||||||5
1717477200000|2024-06-04 05:00:00|||||||||9
1717477500000|2024-06-04 05:05:00|||||||||5
1717477800000|2024-06-04 05:10:00|||||||||8
1717478100000|2024-06-04 05:15:00|||||||||6
1717478400000|2024-06-04 05:20:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|365
1717478700000|2024-06-04 05:25:00|||||||||67
1717479000000|2024-06-04 05:30:00|10503.5|10502|10503.5|10502|10503.5|10502|10503.5|10502|110
1717479300000|2024-06-04 05:35:00|||||||||13
1717479600000|2024-06-04 05:40:00|||||||||8
1717479900000|2024-06-04 05:45:00|||||||||19
1717480200000|2024-06-04 05:50:00|||||||||8
1717480500000|2024-06-04 05:55:00|||||||||17
1717480800000|2024-06-04 06:00:00|10503|10501.5|10504|10502.5|10504|10502.5|10503|10501.5|1220
1717481100000|2024-06-04 06:05:00|10504.5|10503|10505|10503.5|10505|10503.5|10504.5|10503|3579
1717481400000|2024-06-04 06:10:00|10504.5|10503|10504.5|10503|10505|10503.5|10504.5|10503|14262
1717481700000|2024-06-04 06:15:00|10504|10502.5|10504.5|10503|10504.5|10503|10504|10502.5|3225
1717482000000|2024-06-04 06:20:00|10504|10502.5|10503.5|10502|10504|10502.5|10503.5|10502|1505
1717482300000|2024-06-04 06:25:00|10504|10502.5|10504|10502.5|10504|10502.5|10504|10502.5|2553
1717482600000|2024-06-04 06:30:00|10503.5|10502|10504|10502.5|10504|10502.5|10503.5|10502|1959
1717482900000|2024-06-04 06:35:00|10503.5|10502|10504|10502.5|10504|10502.5|10503.5|10502|3287
1717483200000|2024-06-04 06:40:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|6991
1717483500000|2024-06-04 06:45:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|473
1717483800000|2024-06-04 06:50:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|4698
1717484100000|2024-06-04 06:55:00|10506|10504.5|10506|10504.5|10506.5|10505|10505.5|10504|6013
1717484400000|2024-06-04 07:00:00|10506.5|10505|10506.5|10505|10506.5|10505|10506|10504|13162
1717484700000|2024-06-04 07:05:00|10507|10505.5|10508|10506.5|10508|10506.5|10507|10505|6663
1717485000000|2024-06-04 07:10:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|2752
1717485300000|2024-06-04 07:15:00|10508.5|10507|10508.5|10507|10508.5|10507|10508|10506.5|2371
1717485600000|2024-06-04 07:20:00|10509|10507.5|10509.5|10508|10509.5|10508|10508.5|10507|6423
1717485900000|2024-06-04 07:25:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|9339
1717486200000|2024-06-04 07:30:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|7797
1717486500000|2024-06-04 07:35:00|10509|10507.5|10509|10507.5|10509.5|10508|10508.5|10507|3666
1717486800000|2024-06-04 07:40:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|7280
1717487100000|2024-06-04 07:45:00|10509.5|10508|10510|10508.5|10510.5|10509|10509.5|10508|16777
1717487400000|2024-06-04 07:50:00|10510.5|10509|10510.5|10509|10510.5|10509|10510|10508.5|5124
1717487700000|2024-06-04 07:55:00|10511|10509.5|10510.5|10509|10511|10509.5|10510|10508.5|4613
1717488000000|2024-06-04 08:00:00|10510|10508.5|10511|10509.5|10511|10509.5|10510|10508.5|9396
1717488300000|2024-06-04 08:05:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|4401
1717488600000|2024-06-04 08:10:00|10511.5|10510|10511|10509.5|10511.5|10510|10510.5|10509|5096
1717488900000|2024-06-04 08:15:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|11665
1717489200000|2024-06-04 08:20:00|10510.5|10509|10511|10509.5|10511.5|10510|10510.5|10509|7204
1717489500000|2024-06-04 08:25:00|10511.5|10510|10510.5|10509|10511.5|10510|10510.5|10509|8680
1717489800000|2024-06-04 08:30:00|10511|10509.5|10510.5|10509|10511|10509.5|10510|10508.5|5118
1717490100000|2024-06-04 08:35:00|10510|10508.5|10511|10509.5|10511|10509.5|10510|10508.5|2308
1717490400000|2024-06-04 08:40:00|||||||||3001
1717490700000|2024-06-04 08:45:00|10511.5|10510|10510.5|10509|10511.5|10510|10510.5|10509|10827
1717491000000|2024-06-04 08:50:00|10511|10509.5|10511|10509.5|10511|10509.5|10510.5|10509|8507
1717491300000|2024-06-04 08:55:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|1467
1717491600000|2024-06-04 09:00:00|10510|10508.5|10510.5|10508.5|10511|10509.5|10510|10508.5|9073
1717491900000|2024-06-04 09:05:00|10510|10509|10510|10508.5|10510.5|10509|10510|10508.5|2756
1717492200000|2024-06-04 09:10:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|2416
1717492500000|2024-06-04 09:15:00|10509|10507.5|10509|10507.5|10509.5|10507.5|10509|10507.5|2098
1717492800000|2024-06-04 09:20:00|10508.5|10507|10508|10506.5|10509|10507.5|10508|10506.5|5823
1717493100000|2024-06-04 09:25:00|10507.5|10506|10508|10506.5|10508.5|10507|10507.5|10506|7950
1717493400000|2024-06-04 09:30:00|10508.5|10507|10508.5|10507|10508.5|10507|10508|10506.5|15296
1717493700000|2024-06-04 09:35:00|10509|10506.5|10508|10506.5|10509|10507|10508|10506.5|1395
1717494000000|2024-06-04 09:40:00|10507.5|10506|10508|10506.5|10508.5|10507|10507.5|10506|3539
1717494300000|2024-06-04 09:45:00|10507.5|10506|10508|10506.5|10508|10506.5|10507.5|10506|1838
1717494600000|2024-06-04 09:50:00|10508.5|10507|10508.5|10507|10508.5|10507|10508|10506.5|9093
1717494900000|2024-06-04 09:55:00|||||||||459
1717495200000|2024-06-04 10:00:00|||||||||1598
1717495500000|2024-06-04 10:05:00|10509|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|1857
1717495800000|2024-06-04 10:10:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|3966
1717496100000|2024-06-04 10:15:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|1114
1717496400000|2024-06-04 10:20:00|||||||||1332
1717496700000|2024-06-04 10:25:00|||||||||2742
1717497000000|2024-06-04 10:30:00|10510.5|10509|10510.5|10509|10510.5|10509|10510|10508.5|15967
1717497300000|2024-06-04 10:35:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|3590
1717497600000|2024-06-04 10:40:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|5590
1717497900000|2024-06-04 10:45:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|5743
1717498200000|2024-06-04 10:50:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|8731
1717498500000|2024-06-04 10:55:00|10509|10507.5|10508.5|10507|10509|10507.5|10508.5|10507|2115
1717498800000|2024-06-04 11:00:00|||||||||5624
1717499100000|2024-06-04 11:05:00|10509|10507.5|10508|10506.5|10509|10507.5|10508|10506.5|14125
1717499400000|2024-06-04 11:10:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|4596
1717499700000|2024-06-04 11:15:00|10509|10507.5|10508.5|10507|10509|10507.5|10508.5|10507|1819
1717500000000|2024-06-04 11:20:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|7941
1717500300000|2024-06-04 11:25:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|2081
1717500600000|2024-06-04 11:30:00|10507|10505.5|10507.5|10506|10507.5|10506|10507|10505.5|8733
1717500900000|2024-06-04 11:35:00|10508|10506.5|10507|10505.5|10508|10506.5|10507|10505.5|4737
1717501200000|2024-06-04 11:40:00|10507.5|10506|10507.5|10506|10508|10506.5|10507.5|10506|1454
1717501500000|2024-06-04 11:45:00|10508|10506.5|10507.5|10506|10508.5|10507|10507.5|10506|3712
1717501800000|2024-06-04 11:50:00|10507|10505.5|10508|10506.5|10508.5|10507|10507|10505.5|2498
1717502100000|2024-06-04 11:55:00|10508.5|10507|10509|10507.5|10509|10507.5|10508.5|10507|503
1717502400000|2024-06-04 12:00:00|10509.5|10508|10509.5|10508|10510|10508.5|10508.5|10507|3604
1717502700000|2024-06-04 12:05:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|5871
1717503000000|2024-06-04 12:10:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|2536
1717503300000|2024-06-04 12:15:00|10510|10508.5|10510.5|10509|10511|10509.5|10509.5|10508|14311
1717503600000|2024-06-04 12:20:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|3164
1717503900000|2024-06-04 12:25:00|10510.5|10509|10510|10508.5|10510.5|10509|10509.5|10508|3909
1717504200000|2024-06-04 12:30:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|3707
1717504500000|2024-06-04 12:35:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|1490
1717504800000|2024-06-04 12:40:00|10510|10508.5|10510|10508.5|10510|10508.5|10509|10507.5|12568
1717505100000|2024-06-04 12:45:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|23183
1717505400000|2024-06-04 12:50:00|||||||||12267
1717505700000|2024-06-04 12:55:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|10179
1717506000000|2024-06-04 13:00:00|10511.5|10510|10510.5|10509|10511.5|10510|10510|10508.5|5622
1717506300000|2024-06-04 13:05:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|12044
1717506600000|2024-06-04 13:10:00|||||||||3419
1717506900000|2024-06-04 13:15:00|10510.5|10509|10510.5|10509|10511|10509.5|10510|10508.5|5212
1717507200000|2024-06-04 13:20:00|10511|10509.5|10511|10509.5|10511.5|10510|10510.5|10509|9235
1717507500000|2024-06-04 13:25:00|10511.5|10510|10511|10509.5|10511.5|10510|10510.5|10509|6206
1717507800000|2024-06-04 13:30:00|10510.5|10509|10511|10509.5|10511.5|10510|10510.5|10509|6115
1717508100000|2024-06-04 13:35:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|5058
1717508400000|2024-06-04 13:40:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|2205
1717508700000|2024-06-04 13:45:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|15257
1717509000000|2024-06-04 13:50:00|10512.5|10511|10512.5|10511|10512.5|10511|10512|10510.5|5218
1717509300000|2024-06-04 13:55:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|6656
1717509600000|2024-06-04 14:00:00|10512.5|10511|10512.5|10511|10515.5|10514|10512.5|10511|11340
1717509900000|2024-06-04 14:05:00|10513|10511.5|10511.5|10510|10513|10511.5|10511.5|10510|10673
1717510200000|2024-06-04 14:10:00|10512|10510.5|10511|10509.5|10512.5|10511|10511|10509.5|18376
1717510500000|2024-06-04 14:15:00|10510.5|10509|10511|10509.5|10511.5|10510|10510.5|10509|19391
1717510800000|2024-06-04 14:20:00|10511.5|10510|10510.5|10509|10511.5|10510|10510|10508.5|18622
1717511100000|2024-06-04 14:25:00|10511|10509.5|10511|10509.5|10511.5|10510|10511|10509.5|9585
1717511400000|2024-06-04 14:30:00|10511.5|10510|10511.5|10510|10512|10510.5|10511|10509.5|8729
1717511700000|2024-06-04 14:35:00|10511|10509.5|10510.5|10509|10511.5|10510|10510|10508.5|9717
1717512000000|2024-06-04 14:40:00|10511|10509.5|10510|10508.5|10511|10509.5|10510|10508.5|4629
1717512300000|2024-06-04 14:45:00|10510.5|10509|10511|10509.5|10511|10509.5|10510|10508.5|15669
1717512600000|2024-06-04 14:50:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|6066
1717512900000|2024-06-04 14:55:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|4462
1717513200000|2024-06-04 15:00:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|6376
1717513500000|2024-06-04 15:05:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|1152
1717513800000|2024-06-04 15:10:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|2542
1717514100000|2024-06-04 15:15:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|6064
1717514400000|2024-06-04 15:20:00|10510|10508.5|10510|10508.5|10510.5|10509|10509.5|10508|13533
1717514700000|2024-06-04 15:25:00|10510.5|10509|10510|10508.5|10510.5|10509|10510|10508.5|3039
1717515000000|2024-06-04 15:30:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|2638
1717515300000|2024-06-04 15:35:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|6374
1717515600000|2024-06-04 15:40:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|3715
1717515900000|2024-06-04 15:45:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|2353
1717516200000|2024-06-04 15:50:00|10510.5|10509|10510.5|10509|10510.5|10509|10510|10508.5|1428
1717516500000|2024-06-04 15:55:00|10510|10508.5|10510.5|10509|10510.5|10509|10510|10508.5|1473
1717516800000|2024-06-04 16:00:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|3184
1717517100000|2024-06-04 16:05:00|10510|10508.5|10510.5|10509|10510.5|10509|10510|10508.5|1975
1717517400000|2024-06-04 16:10:00|10510|10508.5|10510.5|10509|10511|10509.5|10510|10508.5|1317
1717517700000|2024-06-04 16:15:00|||||||||1822
1717518000000|2024-06-04 16:20:00|||||||||1096
1717518300000|2024-06-04 16:25:00|||||||||1848
1717518600000|2024-06-04 16:30:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|1924
1717518900000|2024-06-04 16:35:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|447
1717519200000|2024-06-04 16:40:00|||||||||77
1717519500000|2024-06-04 16:45:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|410
1717519800000|2024-06-04 16:50:00|10511|10509.5|10511|10509.5|10511.5|10510|10510.5|10509|1775
1717520100000|2024-06-04 16:55:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|314
1717520400000|2024-06-04 17:00:00|||||||||9
1717520700000|2024-06-04 17:05:00|||||||||253
1717521000000|2024-06-04 17:10:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|232
1717521300000|2024-06-04 17:15:00|||||||||6
1717521600000|2024-06-04 17:20:00|10511.5|10510|10511.5|10509.5|10511.5|10510|10511|10509.5|162
1717521900000|2024-06-04 17:25:00|10511|10510|10511.5|10510|10511.5|10510|10511|10509.5|180
1717522200000|2024-06-04 17:30:00|10511|10509.5|10512|10510.5|10512|10510.5|10511|10509.5|399
1717522500000|2024-06-04 17:35:00|||||||||27
1717522800000|2024-06-04 17:40:00|||||||||45
1717523100000|2024-06-04 17:45:00|||||||||837
1717523400000|2024-06-04 17:50:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|165
1717523700000|2024-06-04 17:55:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|147
1717524000000|2024-06-04 18:00:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|603
1717524300000|2024-06-04 18:05:00|10511|10509.5|10511|10509.5|10511|10509.5|10510.5|10509|80
1717524600000|2024-06-04 18:10:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|132
1717524900000|2024-06-04 18:15:00|||||||||7
1717525200000|2024-06-04 18:20:00|10510|10508.5|10510|10508.5|10510|10508.5|10510|10508.5|210
1717525500000|2024-06-04 18:25:00|||||||||19
1717525800000|2024-06-04 18:30:00|||||||||9
1717526100000|2024-06-04 18:35:00|10509.5|10508|10509.5|10508|10509.5|10508.5|10509.5|10508|11
1717526400000|2024-06-04 18:40:00|10510|10508.5|10510|10508|10510|10508.5|10509.5|10508|18
1717526700000|2024-06-04 18:45:00|10509.5||10510||10510||10509.5||32
1717527000000|2024-06-04 18:50:00|10509.5|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|103
1717527300000|2024-06-04 18:55:00|10509|10507.5|10510|10508.5|10510|10508.5|10509|10507.5|228
1717527600000|2024-06-04 19:00:00|10509.5|10508|10510|10508.5|10510|10508.5|10509|10507.5|111
1717527900000|2024-06-04 19:05:00|||||||||5
1717528200000|2024-06-04 19:10:00|||||||||10
1717528500000|2024-06-04 19:15:00|||||||||5
1717528800000|2024-06-04 19:20:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|282
1717529100000|2024-06-04 19:25:00|||||||||7
1717529400000|2024-06-04 19:30:00|||||||||39
1717529700000|2024-06-04 19:35:00|10510||10509.5||10510||10509.5||193
1717530000000|2024-06-04 19:40:00|10510|10508.5|10510|10508.5|10510|10508.5|10509.5|10508|78
1717530300000|2024-06-04 19:45:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|71
1717530600000|2024-06-04 19:50:00|||||||||400
1717530900000|2024-06-04 19:55:00|10509|10507.5|10509|10507|10509|10508|10508.5|10507|2144
1717546500000|2024-06-05 00:15:00|10508|10506|10508.5|10507|10509|10507|10507.5|10506|73
1717546800000|2024-06-05 00:20:00|10509||10508.5||10509||10508.5||3
1717547100000|2024-06-05 00:25:00||10506.5||10506.5||10506.5||10506.5|16
1717547400000|2024-06-05 00:30:00|10508|10506|10508|10506.5|10508.5|10506.5|10507.5|10506|377
1717547700000|2024-06-05 00:35:00|10507.5|10506|10508.5|10506.5|10508.5|10506.5|10507.5|10506|823
1717548000000|2024-06-05 00:40:00|10509|10507|10508.5|10506.5|10509|10507|10508.5|10506.5|2
1717548300000|2024-06-05 00:45:00|10508||10508.5||10508.5||10508||62
1717548600000|2024-06-05 00:50:00|||||||||4
1717548900000|2024-06-05 00:55:00|10508||10508||10508||10508||8
1717549200000|2024-06-05 01:00:00|10508.5|10506|10508|10506|10508.5|10507|10508|10506|49
1717549500000|2024-06-05 01:05:00|10508.5||10508||10508.5||10508||3
1717549800000|2024-06-05 01:10:00|10508.5|10506.5|10508|10506.5|10508.5|10506.5|10508|10506.5|3
1717550100000|2024-06-05 01:15:00|10508.5|10507|10508.5|10506.5|10508.5|10507|10508|10506.5|10
1717550400000|2024-06-05 01:20:00|10508|10506|10508|10506|10508.5|10506|10508|10506|4
1717550700000|2024-06-05 01:25:00||10506.5||10506.5||10506.5||10506.5|2
1717551000000|2024-06-05 01:30:00|10508.5|10506|10508|10506|10508.5|10506|10508|10506|3
1717551300000|2024-06-05 01:35:00||10506.5||10506||10506.5||10506|4
1717551600000|2024-06-05 01:40:00|10508.5|10506.5|10508.5|10506.5|10508.5|10506.5|10508|10506|2
1717551900000|2024-06-05 01:45:00|10508|10506|10508.5|10506.5|10508.5|10506.5|10508|10506|3
1717552200000|2024-06-05 01:50:00|10508||10508||10508.5||10508||3
1717552500000|2024-06-05 01:55:00|10508.5|10506|10508|10506.5|10508.5|10506.5|10508|10506|3
1717552800000|2024-06-05 02:00:00|||||||||3
1717553100000|2024-06-05 02:05:00|||||||||3
1717553400000|2024-06-05 02:10:00||10506||10506.5||10506.5||10506|3
1717553700000|2024-06-05 02:15:00|10507.5|10506|10508|10506.5|10508|10506.5|10507.5|10506|112
1717554000000|2024-06-05 02:20:00|||||||||3
1717554300000|2024-06-05 02:25:00|10508.5||10508.5||10508.5||10508.5||2
1717554600000|2024-06-05 02:30:00||10507||10506.5||10507||10506.5|4
1717554900000|2024-06-05 02:35:00|||||||||2
1717555200000|2024-06-05 02:40:00|10508|10506|10508|10506.5|10508|10506.5|10508|10506|3
1717555500000|2024-06-05 02:45:00|||||||||4
1717555800000|2024-06-05 02:50:00|||||||||2
1717556100000|2024-06-05 02:55:00|||||||||3
1717556400000|2024-06-05 03:00:00|||||||||3
1717556700000|2024-06-05 03:05:00|10508.5||10508||10508.5||10508||3
1717557000000|2024-06-05 03:10:00|10508.5||10508||10508.5||10508||2
1717557300000|2024-06-05 03:15:00|10508.5|10506|10508|10506|10508.5|10506|10508|10506|4
1717557600000|2024-06-05 03:20:00|10508.5|10506.5|10508|10506.5|10508.5|10506.5|10508|10506.5|3
1717557900000|2024-06-05 03:25:00|10508.5||10508.5||10508.5||10508||2
1717558200000|2024-06-05 03:30:00|||||||||4
1717558500000|2024-06-05 03:35:00|||||||||2
1717558800000|2024-06-05 03:40:00|10508||10508.5||10508.5||10508||3
1717559100000|2024-06-05 03:45:00|10508|10506|10508|10506|10508|10506|10508|10506|3
1717559400000|2024-06-05 03:50:00||10506.5||10506.5||10506.5||10506.5|3
1717559700000|2024-06-05 03:55:00|10508.5||10508||10508.5||10508||3
1717560000000|2024-06-05 04:00:00|10508.5||10508||10508.5||10508||3
1717560300000|2024-06-05 04:05:00|10508.5|10507|10508.5|10507|10508.5|10507|10508|10507|38
1717560600000|2024-06-05 04:10:00|||||||||2
1717560900000|2024-06-05 04:15:00|10508|10506|10508|10506.5|10508.5|10506.5|10508|10506|4
1717561200000|2024-06-05 04:20:00|10507.5|10505.5|10507.5|10506|10508|10506|10507.5|10505.5|7
1717561500000|2024-06-05 04:25:00|10508|10505.5|10507.5|10506|10508|10506|10507.5|10505.5|3
1717561800000|2024-06-05 04:30:00|10508||10507.5||10508||10507.5||4
1717562100000|2024-06-05 04:35:00|10508||10508||10508||10507.5||2
1717562400000|2024-06-05 04:40:00|10507.5||10508||10508||10507.5||3
1717562700000|2024-06-05 04:45:00|10507.5||10507.5||10508||10507.5||3
1717563000000|2024-06-05 04:50:00|10508||10508||10508||10507.5||3
1717563300000|2024-06-05 04:55:00|10507.5|10505.5|10507.5|10506|10508|10506|10507.5|10505.5|2
1717563600000|2024-06-05 05:00:00|10508||10507.5||10508||10507.5||5
1717563900000|2024-06-05 05:05:00|||||||||4
1717564200000|2024-06-05 05:10:00|||||||||2
1717564500000|2024-06-05 05:15:00|10508||10507.5||10508||10507.5||4
1717564800000|2024-06-05 05:20:00|10508||10507.5||10508||10507.5||3
1717565100000|2024-06-05 05:25:00|||||||||4
1717565400000|2024-06-05 05:30:00|||||||||2
1717565700000|2024-06-05 05:35:00|||||||||3
1717566000000|2024-06-05 05:40:00|||||||||4
1717566300000|2024-06-05 05:45:00|10507|10505.5|10507|10505.5|10507|10505.5|10507|10505.5|12
1717566600000|2024-06-05 05:50:00|10506.5|10505|10507|10505.5|10507|10505.5|10506.5|10505|240
1717566900000|2024-06-05 05:55:00|10506.5|10505|10507|10505.5|10507|10505.5|10506.5|10505|59
1717567200000|2024-06-05 06:00:00|10507.5|10506|10507.5|10506|10508|10506.5|10507.5|10506|281
1717567500000|2024-06-05 06:05:00|10508|10506.5|10508.5|10507|10509|10507|10507.5|10506.5|266
1717567800000|2024-06-05 06:10:00|10508|10506.5|10508.5|10507|10509|10507|10508|10506.5|441
1717568100000|2024-06-05 06:15:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|2190
1717568400000|2024-06-05 06:20:00|10508|10506.5|10508.5|10506.5|10508.5|10507|10507.5|10506|1106
1717568700000|2024-06-05 06:25:00|10508|10506|10508|10506.5|10508.5|10506.5|10507.5|10506|181
1717569000000|2024-06-05 06:30:00|10507.5|10506|10508|10506|10508|10506.5|10507.5|10506|2294
1717569300000|2024-06-05 06:35:00|10507.5|10506.5|10507.5|10506|10508|10506.5|10507.5|10506|530
1717569600000|2024-06-05 06:40:00|10508|10506.5|10507.5|10506|10508|10506.5|10507.5|10506|1918
1717569900000|2024-06-05 06:45:00|10508|10506.5|10508.5|10507|10508.5|10507|10507.5|10506|3970
1717570200000|2024-06-05 06:50:00|10508|10506.5|10507.5|10506|10508|10506.5|10507|10505.5|1568
1717570500000|2024-06-05 06:55:00|10507|10505.5|10507|10505.5|10507.5|10506|10507|10505.5|1241
1717570800000|2024-06-05 07:00:00|10507.5|10506|10508|10506.5|10508.5|10507|10507|10505.5|907
1717571100000|2024-06-05 07:05:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|1106
1717571400000|2024-06-05 07:10:00|10507.5|10506|10508|10506.5|10508|10506.5|10507.5|10506|6704
1717571700000|2024-06-05 07:15:00|10507.5|10506|10507.5|10506|10507.5|10506|10507|10505.5|964
1717572000000|2024-06-05 07:20:00|10507|10505.5|10506.5|10505|10507|10505.5|10506.5|10505|1773
1717572300000|2024-06-05 07:25:00|10506|10504.5|10506.5|10505|10507|10505|10505.5|10504|4884
1717572600000|2024-06-05 07:30:00|10507|10505.5|10507.5|10506|10507.5|10506|10506.5|10505|2229
1717572900000|2024-06-05 07:35:00|10508|10506.5|10508|10506.5|10508|10506.5|10507.5|10506.5|2531
1717573200000|2024-06-05 07:40:00|10507.5|10506|10507.5|10506|10508|10506.5|10507.5|10506|5090
1717573500000|2024-06-05 07:45:00|10508|10506.5|10508.5|10507|10509|10507.5|10507.5|10506|6909
1717573800000|2024-06-05 07:50:00|10509|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|310
1717574100000|2024-06-05 07:55:00|10508.5|10507|10507.5|10506|10508.5|10507|10507|10505.5|3811
1717574400000|2024-06-05 08:00:00|10508|10506.5|10508|10506.5|10508.5|10506.5|10507.5|10506|584
1717574700000|2024-06-05 08:05:00|10507.5|10506|10508|10506.5|10508.5|10507|10507.5|10506|1042
1717575000000|2024-06-05 08:10:00|10508.5|10507|10508.5|10506.5|10508.5|10507|10507.5|10506|1281
1717575300000|2024-06-05 08:15:00|10508|10506|10508|10506.5|10508.5|10507|10507.5|10506|1592
1717575600000|2024-06-05 08:20:00|10508.5|10507|10507.5|10506|10508.5|10507|10507.5|10506|718
1717575900000|2024-06-05 08:25:00|10507|10505.5|10507.5|10506|10507.5|10506|10507|10505.5|2020
1717576200000|2024-06-05 08:30:00|10507|10505.5|10507|10505.5|10508|10506|10507|10505.5|636
1717576500000|2024-06-05 08:35:00|10507.5|10506|10507|10505.5|10507.5|10506|10507|10505.5|155
1717576800000|2024-06-05 08:40:00|10507.5|10506|10507.5|10506|10507.5|10506|10507.5|10506|379
1717577100000|2024-06-05 08:45:00|||||||||646
1717577400000|2024-06-05 08:50:00|10507|10505.5|10507|10505.5|10507.5|10506|10507|10505.5|3506
1717577700000|2024-06-05 08:55:00|10507.5|10506|10507.5|10506|10508|10506.5|10507.5|10506|3304
1717578000000|2024-06-05 09:00:00|10508|10506.5|10508.5|10507|10509|10507.5|10508|10506.5|1014
1717578300000|2024-06-05 09:05:00|10508|10506.5|10508|10506.5|10508|10506.5|10508|10506.5|427
1717578600000|2024-06-05 09:10:00|10508.5|10507|10508|10506.5|10508.5|10507|10508|10506.5|61
1717578900000|2024-06-05 09:15:00|10507.5|10506|10507.5|10506|10508|10506.5|10507.5|10506|983
1717579200000|2024-06-05 09:20:00|10508|10505.5|10507|10505.5|10508|10506|10507|10505.5|400
1717579500000|2024-06-05 09:25:00|10506.5|10505|10506.5|10505|10506.5|10505|10506.5|10505|153
1717579800000|2024-06-05 09:30:00|10507|10505.5|10507.5|10506|10507.5|10506|10507|10505.5|263
1717580100000|2024-06-05 09:35:00|10507|10505.5|10507|10505.5|10508|10506.5|10507|10505.5|249
1717580400000|2024-06-05 09:40:00|10506.5|10505|10507.5|10506|10507.5|10506|10506.5|10505|467
1717580700000|2024-06-05 09:45:00|10507|10505.5|10508.5|10507|10508.5|10507|10507|10505.5|964
1717581000000|2024-06-05 09:50:00|||||||||970
1717581300000|2024-06-05 09:55:00|10509|10507.5|10508.5|10507|10509|10507.5|10507.5|10506|632
1717581600000|2024-06-05 10:00:00|10508|10506.5|10509|10507.5|10509.5|10507.5|10508|10506.5|397
1717581900000|2024-06-05 10:05:00|10509.5|10507|10509|10507.5|10509.5|10508|10509|10507|26
1717582200000|2024-06-05 10:10:00|||||||||845
1717582500000|2024-06-05 10:15:00||10507||10507.5||10507.5||10507|303
1717582800000|2024-06-05 10:20:00|10508.5|10507|10508.5|10507|10509|10507.5|10508|10506.5|1216
1717583100000|2024-06-05 10:25:00|10508|10506.5|10508.5|10507|10509|10507.5|10508|10506.5|470
1717583400000|2024-06-05 10:30:00|10509|10507.5|10508.5|10507|10509|10507.5|10508|10506.5|115
1717583700000|2024-06-05 10:35:00|10509|10507.5|10509.5|10507.5|10509.5|10508|10508.5|10507|740
1717584000000|2024-06-05 10:40:00|10509|10508|10509|10507.5|10509.5|10508|10509|10507.5|585
1717584300000|2024-06-05 10:45:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10508|246
1717584600000|2024-06-05 10:50:00|10510|10507.5|10509|10507.5|10510|10507.5|10509|10507.5|73
1717584900000|2024-06-05 10:55:00|10508.5|10507|10509|10507.5|10509|10507.5|10508.5|10507|328
1717585200000|2024-06-05 11:00:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10508|60
1717585500000|2024-06-05 11:05:00|10509|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|278
1717585800000|2024-06-05 11:10:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|43
1717586100000|2024-06-05 11:15:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507|277
1717586400000|2024-06-05 11:20:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|288
1717586700000|2024-06-05 11:25:00|||||||||886
1717587000000|2024-06-05 11:30:00|10509.5|10508|10509|10507.5|10510|10508.5|10509|10507.5|373
1717587300000|2024-06-05 11:35:00|10508.5|10507|10508.5|10507|10509|10507|10508.5|10507|310
1717587600000|2024-06-05 11:40:00|10509|10507.5|10509.5|10508|10509.5|10508|10508.5|10507.5|278
1717587900000|2024-06-05 11:45:00|10509|10507.5|10510|10508.5|10510.5|10508.5|10509|10507.5|438
1717588200000|2024-06-05 11:50:00|10510.5||10510||10510.5||10510||341
1717588500000|2024-06-05 11:55:00|10510.5|10509|10510|10508.5|10510.5|10509|10509.5|10508|202
1717588800000|2024-06-05 12:00:00|10510.5|10508|10510|10508.5|10510.5|10508.5|10509.5|10508|836
1717589100000|2024-06-05 12:05:00|10509.5|10508|10510|10508.5|10510.5|10508.5|10509.5|10508|242
1717589400000|2024-06-05 12:10:00|10510.5|10509|10510.5|10508.5|10510.5|10509|10510.5|10508.5|1021
1717589700000|2024-06-05 12:15:00|10511|10509|10510|10508.5|10512|10510.5|10510|10508|406
1717590000000|2024-06-05 12:20:00|10510.5|10509|10509|10507.5|10511|10509.5|10509|10507.5|909
1717590300000|2024-06-05 12:25:00|10509.5|10508|10509.5|10508|10510|10508.5|10509|10507.5|376
1717590600000|2024-06-05 12:30:00|10510|10508.5|10510.5|10508.5|10510.5|10509|10509.5|10507.5|733
1717590900000|2024-06-05 12:35:00|10510|10509|10510.5|10509|10510.5|10509|10510|10508.5|267
1717591200000|2024-06-05 12:40:00|10510|10508.5|10510.5|10509|10510.5|10509|10509.5|10508|800
1717591500000|2024-06-05 12:45:00|10510|10508.5|10510|10508.5|10510.5|10509|10510|10508.5|306
1717591800000|2024-06-05 12:50:00|10510.5|10509|10511|10509.5|10511.5|10510|10510.5|10509|523
1717592100000|2024-06-05 12:55:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|67
1717592400000|2024-06-05 13:00:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|452
1717592700000|2024-06-05 13:05:00|10511|10509.5|10510.5|10509|10511.5|10509.5|10510.5|10509|236
1717593000000|2024-06-05 13:10:00|10511|10509.5|10511|10509.5|10511|10509.5|10510.5|10509|421
1717593300000|2024-06-05 13:15:00|10510.5|10509|10510.5|10509|10511|10509.5|10510.5|10509|214
1717593600000|2024-06-05 13:20:00|10511|10509.5|10511|10509.5|10511.5|10510|10511|10509|207
1717593900000|2024-06-05 13:25:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|449
1717594200000|2024-06-05 13:30:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510|447
1717594500000|2024-06-05 13:35:00|10511.5|10510|10511|10509.5|10511.5|10510|10511|10509.5|474
1717594800000|2024-06-05 13:40:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|690
1717595100000|2024-06-05 13:45:00|10513|10511|10511|10509.5|10513.5|10511.5|10511|10509.5|1210
1717595400000|2024-06-05 13:50:00|10511.5|10510|10512.5|10511|10512.5|10511|10511.5|10509.5|350
1717595700000|2024-06-05 13:55:00|10513|10510.5|10514.5|10512.5|10514.5|10512.5|10513|10510.5|750
1717596000000|2024-06-05 14:00:00|10510.5|10508|10511|10509.5|10513|10511|10508.5|10506|3132
1717596300000|2024-06-05 14:05:00|10511.5|10509|10510.5|10509|10511.5|10509.5|10509.5|10508|116
1717596600000|2024-06-05 14:10:00|10510|10508.5|10509.5|10508|10511|10509.5|10509.5|10508|2873
1717596900000|2024-06-05 14:15:00|10510|10508.5|10509.5|10508|10510.5|10508.5|10509.5|10508|338
1717597200000|2024-06-05 14:20:00|10510|10508.5|10511.5|10510|10511.5|10510|10510|10508.5|100
1717597500000|2024-06-05 14:25:00|10512|10510.5|10511|10509.5|10512|10510.5|10511|10509|116
1717597800000|2024-06-05 14:30:00|10511.5|10510|10512|10510.5|10512.5|10511|10511.5|10510|528
1717598100000|2024-06-05 14:35:00|10512.5|10510|10513.5|10511.5|10513.5|10512|10512|10510|1029
1717598400000|2024-06-05 14:40:00|10513|10512|10512.5|10511|10513.5|10512|10512.5|10510.5|27
1717598700000|2024-06-05 14:45:00|10513|10511.5|10512|10510.5|10513.5|10512|10512|10510.5|314
1717599000000|2024-06-05 14:50:00|10511.5|10510|10512.5|10511|10512.5|10511|10511|10509.5|61
1717599300000|2024-06-05 14:55:00|10512|10510.5|10513|10511|10513|10511.5|10512|10510.5|113
1717599600000|2024-06-05 15:00:00|10513.5|10511.5|10513.5|10511.5|10513.5|10511.5|10513|10511|5
1717599900000|2024-06-05 15:05:00|10514|10512|10513.5|10512|10514|10512|10513.5|10511.5|2510
1717600200000|2024-06-05 15:10:00|10514|10512.5|10513.5|10512|10514|10512.5|10513.5|10511.5|679
1725465900000|2024-09-04 16:05:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|2948
1725466200000|2024-09-04 16:10:00|10678|10676.5|10678|10676.5|10678|10676.5|10677.5|10676|5171
1725466500000|2024-09-04 16:15:00|10678.5|10677|10677.5|10676|10678.5|10677|10677.5|10676|2165
1725466800000|2024-09-04 16:20:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|1709
1725467100000|2024-09-04 16:25:00|10678|10676.5|10678|10676.5|10678|10676.5|10677.5|10676|2044
1725467400000|2024-09-04 16:30:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10676.5|1250
1725467700000|2024-09-04 16:35:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|1057
1725468000000|2024-09-04 16:40:00|10679.5|10678|10679.5|10678|10679.5|10678|10679|10677.5|1164
1725468300000|2024-09-04 16:45:00|10679|10677.5|10679|10677.5|10679.5|10678|10679|10677.5|432
1725468600000|2024-09-04 16:50:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|4388
1725468900000|2024-09-04 16:55:00|||||||||461
1725469200000|2024-09-04 17:00:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|556
1725469500000|2024-09-04 17:05:00|||||||||25
1725469800000|2024-09-04 17:10:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|512
1725470100000|2024-09-04 17:15:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|178
1725470400000|2024-09-04 17:20:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|1359
1725470700000|2024-09-04 17:25:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10677|168
1725471000000|2024-09-04 17:30:00|||||||||344
1725471300000|2024-09-04 17:35:00|||||||||823
1725471600000|2024-09-04 17:40:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677|186
1725471900000|2024-09-04 17:45:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|312
1725472200000|2024-09-04 17:50:00|10679||10679||10679||10679||267
1725472500000|2024-09-04 17:55:00|10678.5||10678.5||10678.5||10678.5||4
1725472800000|2024-09-04 18:00:00|10679|10677.5|10679.5|10678|10679.5|10678|10678.5|10677|247
1725473100000|2024-09-04 18:05:00|10680|10678.5|10680|10678.5|10680|10678.5|10679.5|10678|4
1725473400000|2024-09-04 18:10:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|249
1725473700000|2024-09-04 18:15:00|10680|10678.5|10680|10678.5|10680|10678.5|10679.5|10678|286
1725474000000|2024-09-04 18:20:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|372
1725474300000|2024-09-04 18:25:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|27
1725474600000|2024-09-04 18:30:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|89
1725474900000|2024-09-04 18:35:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|64
1725475200000|2024-09-04 18:40:00|||||||||5
1725475500000|2024-09-04 18:45:00|10679.5|10678|10679.5|10678|10680|10678.5|10679.5|10678|34
1725475800000|2024-09-04 18:50:00|10679|10677.5|10680|10678.5|10680|10678.5|10679|10677.5|230
1725476100000|2024-09-04 18:55:00||10678||10678.5||10678.5||10678|76
1725476400000|2024-09-04 19:00:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|115
1725476700000|2024-09-04 19:05:00|10680|10678.5|10680|10678.5|10680.5|10678.5|10680|10678.5|93
1725477000000|2024-09-04 19:10:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|91
1725477300000|2024-09-04 19:15:00|10680|10678.5|10681|10679.5|10681|10679.5|10680|10678.5|890
1725477600000|2024-09-04 19:20:00|10681.5|10679|10681|10679.5|10681.5|10680|10681|10679|483
1725477900000|2024-09-04 19:25:00|||||||||13
1725478200000|2024-09-04 19:30:00|||||||||5
1725478500000|2024-09-04 19:35:00|10681.5|10680|10680.5|10679|10681.5|10680|10680.5|10679|1137
1725478800000|2024-09-04 19:40:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|60
1725479100000|2024-09-04 19:45:00|||||||||85
1725479400000|2024-09-04 19:50:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|2078
1725479700000|2024-09-04 19:55:00|10681.5|10680|10681.5|10680|10681.5|10680|10681|10679.5|302
1725495300000|2024-09-05 00:15:00|10682|10680.5|10682|10680.5|10682|10680.5|10681.5|10680|641
1725495600000|2024-09-05 00:20:00|||||||||749
1725495900000|2024-09-05 00:25:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|69
1725496200000|2024-09-05 00:30:00|10681|10679.5|10681.5|10680|10681.5|10680|10681|10679.5|164
1725496500000|2024-09-05 00:35:00|||||||||480
1725496800000|2024-09-05 00:40:00|10681|10679.5|10681|10679.5|10681.5|10679.5|10681|10679.5|162
1725497100000|2024-09-05 00:45:00|10681.5|10680|10680.5|10679|10681.5|10680|10680.5|10679|241
1725497400000|2024-09-05 00:50:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|21
1725497700000|2024-09-05 00:55:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|29
1725498300000|2024-09-05 01:05:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|86
1725498600000|2024-09-05 01:10:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|0
1725498900000|2024-09-05 01:15:00|||||||||8
1725499200000|2024-09-05 01:20:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|10
1725499500000|2024-09-05 01:25:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|41
1725499800000|2024-09-05 01:30:00|||||||||8
1725500100000|2024-09-05 01:35:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|8
1725500400000|2024-09-05 01:40:00|10680|10678.5|10680.5|10679|10680.5|10679|10680|10678.5|70
1725500700000|2024-09-05 01:45:00|||||||||23
1725501900000|2024-09-05 02:05:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|122
1725502200000|2024-09-05 02:10:00|||||||||3
1725502800000|2024-09-05 02:20:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|29
1725503100000|2024-09-05 02:25:00|||||||||2
1725503700000|2024-09-05 02:35:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|1
1725504600000|2024-09-05 02:50:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|3
1725504900000|2024-09-05 02:55:00|10681||10680.5||10681||10680.5||0
1725505500000|2024-09-05 03:05:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679|17
1725505800000|2024-09-05 03:10:00|||||||||1
1725506100000|2024-09-05 03:15:00|||||||||100
1725506400000|2024-09-05 03:20:00|||||||||1
1725507600000|2024-09-05 03:40:00|10680.5|10679|10681|10679|10681|10679.5|10680.5|10679|13
1725507900000|2024-09-05 03:45:00||10679.5||10679.5||10679.5||10679.5|0
1725508200000|2024-09-05 03:50:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|14
1725509100000|2024-09-05 04:05:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|58
1725509400000|2024-09-05 04:10:00|||||||||3
1725509700000|2024-09-05 04:15:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|17
1725510000000|2024-09-05 04:20:00|10680|10678.5|10680.5|10679|10680.5|10679|10680|10678.5|61
1725510900000|2024-09-05 04:35:00|10680|10678.5|10680.5|10679|10680.5|10679|10680|10678.5|211
1725511500000|2024-09-05 04:45:00|||||||||110
1725512100000|2024-09-05 04:55:00||10678.5||10679||10679||10678.5|0
1725512700000|2024-09-05 05:05:00|10681|10679.5|10681|10679.5|10681.5|10679.5|10680.5|10679.5|32
1725513000000|2024-09-05 05:10:00|||||||||141
1725513300000|2024-09-05 05:15:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|300
1725513900000|2024-09-05 05:25:00|10680|10678.5|10680.5|10679|10680.5|10679|10680|10678.5|110
1725514200000|2024-09-05 05:30:00|||||||||50
1725514500000|2024-09-05 05:35:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|3
1725514800000|2024-09-05 05:40:00|10680.5||10680||10680.5||10680||10
1725515100000|2024-09-05 05:45:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|1002
1725515400000|2024-09-05 05:50:00|||||||||293
1725515700000|2024-09-05 05:55:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|178
1725516000000|2024-09-05 06:00:00|10681.5|10680|10682.5|10681|10683|10681.5|10681.5|10680|1646
1725516300000|2024-09-05 06:05:00|10682|10680.5|10683|10681.5|10683|10681.5|10682|10680.5|1339
1725516600000|2024-09-05 06:10:00|10683.5|10682|10683|10681.5|10683.5|10682|10683|10681.5|342
1725516900000|2024-09-05 06:15:00|10682.5|10681|10683|10681.5|10683.5|10682|10682.5|10681|2672
1725517200000|2024-09-05 06:20:00|10683.5|10682|10683.5|10682|10684|10682.5|10683.5|10682|4615
1725517500000|2024-09-05 06:25:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|1893
1725517800000|2024-09-05 06:30:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|2232
1725518100000|2024-09-05 06:35:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|4958
1725518400000|2024-09-05 06:40:00|10683.5|10682|10682|10680.5|10683.5|10682|10682|10680.5|3454
1725518700000|2024-09-05 06:45:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|2641
1725519000000|2024-09-05 06:50:00|10682.5|10681|10682|10680.5|10683|10681.5|10682|10680.5|3966
1725519300000|2024-09-05 06:55:00|10681.5|10680|10681|10679.5|10682|10680.5|10681|10679.5|6593
1725519600000|2024-09-05 07:00:00|10681.5|10680|10682|10680.5|10682.5|10681|10681.5|10680|4062
1725519900000|2024-09-05 07:05:00|10681.5|10680|10681|10679.5|10682.5|10681|10681|10679.5|2997
1725520200000|2024-09-05 07:10:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|5007
1725520500000|2024-09-05 07:15:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|6851
1725520800000|2024-09-05 07:20:00|10679.5|10678|10679|10677.5|10680|10678.5|10679|10677.5|11767
1725521100000|2024-09-05 07:25:00|10679.5|10678|10678.5|10677|10679.5|10678|10678.5|10677|7424
1725521400000|2024-09-05 07:30:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|8876
1725521700000|2024-09-05 07:35:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|6086
1725522000000|2024-09-05 07:40:00|10679|10677.5|10679|10677.5|10679.5|10678|10679|10677.5|5000
1725522300000|2024-09-05 07:45:00|10678.5|10677|10679|10677.5|10679|10677.5|10678.5|10677|7016
1725522600000|2024-09-05 07:50:00|10678.5|10677|10678|10676.5|10679|10677|10678|10676.5|6196
1725522900000|2024-09-05 07:55:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10676.5|4928
1725523200000|2024-09-05 08:00:00|10678|10676.5|10678|10676.5|10678.5|10677|10677.5|10676|4854
1725523500000|2024-09-05 08:05:00|10677.5|10676|10677|10675.5|10678|10676|10677|10675.5|6727
1725523800000|2024-09-05 08:10:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|4383
1725524100000|2024-09-05 08:15:00|10677.5|10676|10677.5|10676|10678|10676.5|10677|10676|4962
1725524400000|2024-09-05 08:20:00|10677|10675.5|10677|10675.5|10677.5|10676|10677|10675.5|6115
1725524700000|2024-09-05 08:25:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|5324
1725525000000|2024-09-05 08:30:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|10108
1725525300000|2024-09-05 08:35:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|3009
1725525600000|2024-09-05 08:40:00|||||||||9382
1725525900000|2024-09-05 08:45:00|10677.5|10676|10677.5|10676|10677.5|10676|10677.5|10676|2028
1725526200000|2024-09-05 08:50:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|6105
1725526500000|2024-09-05 08:55:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|3665
1725526800000|2024-09-05 09:00:00|10677.5|10676|10677|10675.5|10677.5|10676|10676.5|10675|5793
1725527100000|2024-09-05 09:05:00|10676.5|10675|10676.5|10675|10677|10675.5|10676.5|10675|1439
1725527400000|2024-09-05 09:10:00|10677|10675.5|10677.5|10676|10677.5|10676|10676.5|10675|3455
1725527700000|2024-09-05 09:15:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|762
1725528000000|2024-09-05 09:20:00|10677.5|10676|10677.5|10676|10678|10676.5|10677|10675.5|4221
1725528300000|2024-09-05 09:25:00|10678|10676.5|10678|10676.5|10678|10676.5|10677.5|10676|702
1725528600000|2024-09-05 09:30:00|10677.5|10676|10677.5|10676|10678|10676.5|10677.5|10676|864
1725528900000|2024-09-05 09:35:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|337
1725529200000|2024-09-05 09:40:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|1185
1725529500000|2024-09-05 09:45:00|10677.5|10676|10677.5|10676|10678|10676.5|10677.5|10676|737
1725529800000|2024-09-05 09:50:00|10678|10676.5|10677|10675.5|10678|10676.5|10677|10675.5|1743
1725530100000|2024-09-05 09:55:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|1121
1725530400000|2024-09-05 10:00:00|10676.5|10675|10676.5|10675|10677|10675.5|10676.5|10675|2141
1725530700000|2024-09-05 10:05:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|2494
1725531000000|2024-09-05 10:10:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|835
1725531300000|2024-09-05 10:15:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|1413
1725531600000|2024-09-05 10:20:00|||||||||1055
1725531900000|2024-09-05 10:25:00|10677.5|10676|10677.5|10676|10677.5|10676|10677.5|10676|1115
1725532200000|2024-09-05 10:30:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|206
1725532500000|2024-09-05 10:35:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|1163
1725532800000|2024-09-05 10:40:00|10676|10674.5|10676|10674.5|10676|10674.5|10675.5|10674|3339
1725533100000|2024-09-05 10:45:00|||||||||1363
1725533400000|2024-09-05 10:50:00|10675.5|10674|10676|10674.5|10676|10674.5|10675.5|10674|1182
1725533700000|2024-09-05 10:55:00|||||||||137
1725534000000|2024-09-05 11:00:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|3171
1725534300000|2024-09-05 11:05:00|10675|10673.5|10675.5|10674|10675.5|10674|10675|10673.5|8200
1725534600000|2024-09-05 11:10:00|10675|10673.5|10675.5|10674|10675.5|10674|10675|10673.5|4634
1725534900000|2024-09-05 11:15:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|7384
1725535200000|2024-09-05 11:20:00|10677|10675.5|10676|10674.5|10677|10675.5|10676|10674|2348
1725535500000|2024-09-05 11:25:00|10675.5|10674|10675.5|10674|10676|10674.5|10675.5|10674|1701
1725535800000|2024-09-05 11:30:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|634
1725536100000|2024-09-05 11:35:00|10675.5|10674|10676|10674.5|10676.5|10675|10675|10674|9565
1725536400000|2024-09-05 11:40:00|10676.5|10675|10676.5|10675|10677|10675.5|10676.5|10675|14197
1725536700000|2024-09-05 11:45:00|10677|10675.5|10676.5|10675|10677|10675.5|10676.5|10675|1094
1725537000000|2024-09-05 11:50:00|10677|10675.5|10677|10675.5|10677|10675.5|10676.5|10675|1419
1725537300000|2024-09-05 11:55:00|10677.5|10676|10677.5|10676|10677.5|10676|10677.5|10676|738
1725537600000|2024-09-05 12:00:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|3459
1725537900000|2024-09-05 12:05:00|10678|10676.5|10677.5|10676|10678.5|10677|10677.5|10676|2098
1725538200000|2024-09-05 12:10:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|593
1725538500000|2024-09-05 12:15:00|10679.5|10677.5|10681|10679.5|10681|10679.5|10677.5|10676|8305
1725538800000|2024-09-05 12:20:00|10681.5|10680|10681.5|10680|10682|10680.5|10681|10679.5|5716
1725539100000|2024-09-05 12:25:00|10682|10680.5|10682.5|10680.5|10682.5|10681|10681.5|10680|8020
1725539400000|2024-09-05 12:30:00|10681.5|10680|10682.5|10681|10683|10681.5|10680|10678.5|5376
1725539700000|2024-09-05 12:35:00|10683|10680.5|10682.5|10681|10684|10682.5|10682.5|10680.5|1900
1725540000000|2024-09-05 12:40:00|10683|10681.5|10684|10682.5|10684|10682.5|10683|10681.5|3276
1725540300000|2024-09-05 12:45:00|10683.5|10682|10684|10682.5|10684.5|10683|10683|10681.5|4636
1725540600000|2024-09-05 12:50:00|10684.5|10683|10683.5|10682|10685|10683.5|10683|10681.5|3705
1725540900000|2024-09-05 12:55:00|10683|10681.5|10684|10682.5|10684.5|10683|10683|10681.5|2594
1725541200000|2024-09-05 13:00:00|10684.5|10683|10685|10683.5|10685|10683.5|10684|10682.5|5075
1725541500000|2024-09-05 13:05:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|7705
1725541800000|2024-09-05 13:10:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|3031
1725542100000|2024-09-05 13:15:00|10685|10683.5|10684.5|10683|10685.5|10684|10684.5|10683|4011
1725542400000|2024-09-05 13:20:00|10685|10683.5|10683.5|10682|10685|10683.5|10683.5|10682|9587
1725542700000|2024-09-05 13:25:00|10683|10681.5|10683|10681.5|10683.5|10682|10682.5|10681|8328
1725543000000|2024-09-05 13:30:00|10682.5|10681|10682.5|10681|10683|10681.5|10682|10680.5|4395
1725543300000|2024-09-05 13:35:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|4200
1725543600000|2024-09-05 13:40:00|10682.5|10681|10682|10680.5|10683|10681.5|10681.5|10680|5361
1725543900000|2024-09-05 13:45:00|10681.5|10680|10682|10680.5|10682.5|10681|10681|10679.5|5889
1725544200000|2024-09-05 13:50:00|10681.5|10680|10682.5|10681|10682.5|10681|10681.5|10680|3890
1725544500000|2024-09-05 13:55:00|10683|10681.5|10683|10681.5|10683.5|10682|10682.5|10681|3832
1725544800000|2024-09-05 14:00:00|10682|10680.5|10680|10678.5|10682.5|10681|10679.5|10678|9142
1725545100000|2024-09-05 14:05:00|10680.5|10679|10680.5|10679|10680.5|10679|10679.5|10678|2842
1725545400000|2024-09-05 14:10:00|10681|10679.5|10682|10680.5|10682.5|10681|10680.5|10679|6462
1725545700000|2024-09-05 14:15:00|10682.5|10681|10681|10679.5|10682.5|10681|10681|10679.5|1479
1725546000000|2024-09-05 14:20:00|10680.5|10679|10679|10677.5|10681|10679.5|10679|10677.5|2269
1725546300000|2024-09-05 14:25:00|10679.5|10678|10680|10678.5|10680|10678.5|10679|10677.5|3263
1725546600000|2024-09-05 14:30:00|10680.5|10679|10680|10678.5|10680.5|10679|10679.5|10678|4039
1725546900000|2024-09-05 14:35:00|10680.5|10679|10679.5|10678|10680.5|10679|10679.5|10678|2021
1725547200000|2024-09-05 14:40:00|10679|10677.5|10678.5|10677|10679.5|10678|10678|10676.5|5154
1725547500000|2024-09-05 14:45:00|10678|10676.5|10679|10677.5|10679|10677.5|10678|10676.5|4018
1725547800000|2024-09-05 14:50:00|10679.5|10678|10679|10677.5|10679.5|10678|10679|10677.5|1007
1725548100000|2024-09-05 14:55:00|10678.5|10677|10679|10677.5|10679|10677.5|10678.5|10677|2243
1725548400000|2024-09-05 15:00:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|3774
1725548700000|2024-09-05 15:05:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|2081
1725549000000|2024-09-05 15:10:00|10680.5|10679|10680.5|10679|10680.5|10679|10680|10678.5|16036
1725549300000|2024-09-05 15:15:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|3665
1725549600000|2024-09-05 15:20:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|605
1725549900000|2024-09-05 15:25:00|10680.5|10679|10681.5|10680|10681.5|10680|10680.5|10679|6716
1725550200000|2024-09-05 15:30:00|10681|10679.5|10681.5|10680|10681.5|10680|10681|10679.5|3277
1725550500000|2024-09-05 15:35:00|10681|10679.5|10681|10679.5|10681.5|10680|10681|10679.5|2111
1725550800000|2024-09-05 15:40:00|10681.5|10680|10681.5|10680|10681.5|10680|10681|10679.5|1517
1725551100000|2024-09-05 15:45:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|828
1725551400000|2024-09-05 15:50:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|3196
1725551700000|2024-09-05 15:55:00|10681.5|10680|10681.5|10680|10681.5|10680|10681|10679.5|2229
1725552000000|2024-09-05 16:00:00|10681|10679.5|10681|10679.5|10681|10679.5|10680.5|10679|3480
1725552300000|2024-09-05 16:05:00|||||||||1721
1725552600000|2024-09-05 16:10:00|10681.5|10680|10681.5|10680|10682|10680.5|10681|10679.5|1909
1725552900000|2024-09-05 16:15:00|10682|10680.5|10682.5|10681|10682.5|10681|10681.5|10680|1358
1725553200000|2024-09-05 16:20:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680.5|916
1725553500000|2024-09-05 16:25:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680.5|1351
1725553800000|2024-09-05 16:30:00|10682|10680.5|10682|10680.5|10682.5|10681|10682|10680.5|1127
1725554100000|2024-09-05 16:35:00|10682.5|10681|10682.5|10681|10683|10681.5|10682.5|10681|1086
1725554400000|2024-09-05 16:40:00|10683|10681.5|10682.5|10680.5|10683|10681.5|10682|10680.5|777
1725554700000|2024-09-05 16:45:00|10682|10681|10681.5|10680|10682.5|10681|10681.5|10680|529
1725555000000|2024-09-05 16:50:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|960
1725555300000|2024-09-05 16:55:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|698
1725555600000|2024-09-05 17:00:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|586
1725555900000|2024-09-05 17:05:00|||||||||31
1725556200000|2024-09-05 17:10:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|1662
1725556500000|2024-09-05 17:15:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|162
1725556800000|2024-09-05 17:20:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|21
1725557100000|2024-09-05 17:25:00|10682|10680.5|10682|10680.5|10682|10680.5|10681.5|10680|129
1725557700000|2024-09-05 17:35:00|10681.5|10680|10682|10680|10682|10680.5|10681.5|10680|45
1725558000000|2024-09-05 17:40:00|10681.5|10680.5|10681|10679.5|10682|10680.5|10681|10679.5|165
1725558300000|2024-09-05 17:45:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|71
1725558600000|2024-09-05 17:50:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|166
1725558900000|2024-09-05 17:55:00|10681|10679.5|10681.5|10680|10681.5|10680|10681|10679.5|135
1725559200000|2024-09-05 18:00:00|10682|10679.5|10682|10680.5|10682.5|10680.5|10682|10679.5|492
1725559500000|2024-09-05 18:05:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|120
1725559800000|2024-09-05 18:10:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|83
1725560100000|2024-09-05 18:15:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|376
1725560400000|2024-09-05 18:20:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|107
1725560700000|2024-09-05 18:25:00|||||||||40
1725561000000|2024-09-05 18:30:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|122
1725561300000|2024-09-05 18:35:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|37
1725561600000|2024-09-05 18:40:00|10681|10679.5|10681.5|10680|10681.5|10680|10681|10679.5|104
1725561900000|2024-09-05 18:45:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|28
1725562200000|2024-09-05 18:50:00|||||||||188
1725562500000|2024-09-05 18:55:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|194
1725562800000|2024-09-05 19:00:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|51
1725563100000|2024-09-05 19:05:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|123
1725563400000|2024-09-05 19:10:00|10682|10680.5|10682|10680.5|10682|10680.5|10681.5|10680|5
1725563700000|2024-09-05 19:15:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|8
1725564300000|2024-09-05 19:25:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|177
1725564600000|2024-09-05 19:30:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|10
1725564900000|2024-09-05 19:35:00|10682||10681.5||10682||10681.5||0
1725565200000|2024-09-05 19:40:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|31
1725565500000|2024-09-05 19:45:00|||||||||162
1725565800000|2024-09-05 19:50:00|||||||||37
1725566100000|2024-09-05 19:55:00|10681.5|10680|10682|10680|10682|10680.5|10681.5|10680|212
1725581700000|2024-09-06 00:15:00|10682.5|10680.5|10681.5|10680|10682.5|10681|10681.5|10680|466
1725582000000|2024-09-06 00:20:00|||||||||222
1725582300000|2024-09-06 00:25:00|||||||||6
1725582600000|2024-09-06 00:30:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|48
1725582900000|2024-09-06 00:35:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|37
1725583200000|2024-09-06 00:40:00||10680.5||10681||10681||10680.5|37
1725583500000|2024-09-06 00:45:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|25
1725583800000|2024-09-06 00:50:00|||||||||22
1725584400000|2024-09-06 01:00:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10680.5|20
1725584700000|2024-09-06 01:05:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|4
1725585000000|2024-09-06 01:10:00|||||||||42
1725585900000|2024-09-06 01:25:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|124
1725586200000|2024-09-06 01:30:00|10681|10679.5|10681.5|10680|10682|10680|10681|10679.5|42
1725586500000|2024-09-06 01:35:00||10679.5||10680||10680||10679.5|51
1725587400000|2024-09-06 01:50:00||10679.5||10680||10680||10679.5|0
1725588000000|2024-09-06 02:00:00|||||||||1
1725588900000|2024-09-06 02:15:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|54
1725589800000|2024-09-06 02:30:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|7
1725590100000|2024-09-06 02:35:00|10682|10680.5|10682|10680.5|10682.5|10680.5|10682|10680.5|36
1725591600000|2024-09-06 03:00:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|112
1725592200000|2024-09-06 03:10:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|300
1725592500000|2024-09-06 03:15:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|1
1725593100000|2024-09-06 03:25:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|310
1725594300000|2024-09-06 03:45:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|53
1725595200000|2024-09-06 04:00:00|||||||||10
1725595500000|2024-09-06 04:05:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|162
1725595800000|2024-09-06 04:10:00|10683|10681.5|10683|10681.5|10683|10682|10683|10681.5|11
1725596100000|2024-09-06 04:15:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|0
1725596400000|2024-09-06 04:20:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|6
1725597000000|2024-09-06 04:30:00|||||||||1
1725597300000|2024-09-06 04:35:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|11
1725597600000|2024-09-06 04:40:00|10683|10681.5|10683|10681.5|10683|10682|10683|10681.5|10
1725598200000|2024-09-06 04:50:00|||||||||3
1725598500000|2024-09-06 04:55:00|||||||||9
1725599100000|2024-09-06 05:05:00|10683.5|10682|10683.5|10682|10683.5|10682|10683|10681.5|49
1725599400000|2024-09-06 05:10:00|10684|10682.5|10684|10682.5|10684|10682.5|10683.5|10682|95
1725599700000|2024-09-06 05:15:00|||||||||15
1725600000000|2024-09-06 05:20:00|||||||||25
1725600600000|2024-09-06 05:30:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|1
1725600900000|2024-09-06 05:35:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|7
1725601200000|2024-09-06 05:40:00|||||||||10
1725601500000|2024-09-06 05:45:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|25
1725601800000|2024-09-06 05:50:00||10681.5||10682||10682||10681.5|140
1725602100000|2024-09-06 05:55:00|||||||||32
1725602400000|2024-09-06 06:00:00|10684|10682.5|10685|10683.5|10685|10683.5|10683.5|10682|993
1725602700000|2024-09-06 06:05:00|10684.5|10683|10684|10682.5|10685|10683.5|10684|10682.5|2803
1725603000000|2024-09-06 06:10:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|583
1725603300000|2024-09-06 06:15:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|304
1725603600000|2024-09-06 06:20:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|328
1725603900000|2024-09-06 06:25:00|10683.5|10682|10684.5|10683|10684.5|10683|10683.5|10682|859
1725604200000|2024-09-06 06:30:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|1216
1725604500000|2024-09-06 06:35:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|1621
1725604800000|2024-09-06 06:40:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|1249
1725605100000|2024-09-06 06:45:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|2020
1725605400000|2024-09-06 06:50:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|1812
1725605700000|2024-09-06 06:55:00|10686|10684.5|10687|10685.5|10687|10685.5|10686|10684|1749
1725606000000|2024-09-06 07:00:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|4616
1725606300000|2024-09-06 07:05:00|10687.5|10686|10687.5|10686|10688|10686.5|10687|10685.5|2758
1725606600000|2024-09-06 07:10:00|10687|10685.5|10688.5|10687|10688.5|10687|10687|10685.5|2594
1725606900000|2024-09-06 07:15:00|10689|10687.5|10689.5|10688|10689.5|10688|10688.5|10687|4227
1725607200000|2024-09-06 07:20:00|10690|10688.5|10689|10687.5|10690|10688.5|10688.5|10687|2886
1725607500000|2024-09-06 07:25:00|10688.5|10687|10689|10687.5|10689|10687.5|10688.5|10687|1794
1725607800000|2024-09-06 07:30:00|10688.5|10687|10689|10687.5|10689|10687.5|10688.5|10687|2139
1725608100000|2024-09-06 07:35:00|10689.5|10688|10689|10687.5|10690|10688.5|10689|10687.5|2948
1725608400000|2024-09-06 07:40:00|10688.5|10687|10689.5|10688|10689.5|10688|10688.5|10687|1866
1725608700000|2024-09-06 07:45:00|10690|10688.5|10690|10688.5|10690.5|10689|10689.5|10688|2510
1725609000000|2024-09-06 07:50:00|10689.5|10688|10689|10687.5|10689.5|10688|10689|10687.5|1269
1725609300000|2024-09-06 07:55:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|1102
1725609600000|2024-09-06 08:00:00|10687.5|10686|10688|10686.5|10688|10686.5|10687.5|10686|2720
1725609900000|2024-09-06 08:05:00|10688.5|10687|10688.5|10687|10689|10687.5|10688.5|10687|1374
1725610200000|2024-09-06 08:10:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|1402
1725610500000|2024-09-06 08:15:00|10688.5|10687|10689|10687.5|10689|10687.5|10688|10686.5|702
1725610800000|2024-09-06 08:20:00|10688.5|10687|10688.5|10687|10688.5|10687|10688|10686.5|4112
1725611100000|2024-09-06 08:25:00|10688|10686.5|10688|10686.5|10688.5|10687|10688|10686.5|1185
1725611400000|2024-09-06 08:30:00|10687.5|10686|10688|10686.5|10688|10686.5|10687.5|10686|358
1725611700000|2024-09-06 08:35:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|898
1725612000000|2024-09-06 08:40:00|10688|10686.5|10689.5|10688|10689.5|10688|10688|10686.5|1761
1725612300000|2024-09-06 08:45:00|10689|10687.5|10688.5|10687|10689|10687.5|10688.5|10687|2382
1725612600000|2024-09-06 08:50:00|10688|10686.5|10689|10687.5|10689.5|10688|10688|10686.5|2414
1725612900000|2024-09-06 08:55:00|10688.5|10687|10688.5|10687|10688.5|10687|10688|10686.5|369
1725613200000|2024-09-06 09:00:00|10689|10687.5|10688.5|10687|10689|10687.5|10688.5|10687|1489
1725613500000|2024-09-06 09:05:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|874
1725613800000|2024-09-06 09:10:00|10688.5|10687|10689|10687|10689|10687.5|10688.5|10687|2358
1725614100000|2024-09-06 09:15:00|10688.5|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|844
1725614400000|2024-09-06 09:20:00|10689|10687.5|10689|10687.5|10689|10687.5|10689|10687|1261
1725614700000|2024-09-06 09:25:00|10688.5|10687|10689|10687.5|10689|10687.5|10688.5|10687|1350
1725615000000|2024-09-06 09:30:00|10688.5|10687|10689|10687.5|10689|10687.5|10688.5|10687|1908
1725615300000|2024-09-06 09:35:00|10689.5|10688|10689|10687.5|10689.5|10688|10689|10687.5|983
1725615600000|2024-09-06 09:40:00|10689.5|10688|10689|10687.5|10689.5|10688|10689|10687.5|1171
1725615900000|2024-09-06 09:45:00|10688.5|10687|10689|10687.5|10689.5|10688|10688.5|10687|1060
1725616200000|2024-09-06 09:50:00|10689.5||10689||10689.5||10689||586
1725616500000|2024-09-06 09:55:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|2389
1725616800000|2024-09-06 10:00:00|10688|10686.5|10689|10687.5|10689|10687.5|10688|10686.5|4641
1725617100000|2024-09-06 10:05:00|10688.5|10687|10689|10687.5|10689|10687.5|10688.5|10687|1087
1725617400000|2024-09-06 10:10:00|10689.5||10689||10689.5||10689||1349
1725617700000|2024-09-06 10:15:00|10689.5|10688|10689|10687.5|10689.5|10688|10688.5|10687|1171
1725618000000|2024-09-06 10:20:00|10688.5|10687|10689|10687.5|10689|10687.5|10688.5|10687|3678
1725618300000|2024-09-06 10:25:00|10688.5|10687|10688.5|10687|10689|10687|10688.5|10687|3616
1725618600000|2024-09-06 10:30:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|1669
1725618900000|2024-09-06 10:35:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|7610
1725619200000|2024-09-06 10:40:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|3079
1725619500000|2024-09-06 10:45:00|10688|10686.5|10689|10687.5|10689|10687.5|10688|10686.5|917
1725619800000|2024-09-06 10:50:00||10687||10687.5||10687.5||10687|2818
1725620100000|2024-09-06 10:55:00|||||||||105
1725620400000|2024-09-06 11:00:00|10688.5|10687|10689|10687.5|10689|10687.5|10688.5|10687|1199
1725620700000|2024-09-06 11:05:00|10688.5|10687|10689.5|10688|10689.5|10688|10688.5|10687|1127
1725621000000|2024-09-06 11:10:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|2285
1725621300000|2024-09-06 11:15:00|10689|10687.5|10689|10687.5|10689|10688|10689|10687.5|260
1725621600000|2024-09-06 11:20:00|10689.5|10688|10688.5|10687|10689.5|10688|10688.5|10687|2879
1725621900000|2024-09-06 11:25:00|10688|10686.5|10688|10686.5|10689|10687.5|10688|10686.5|2116
1725622200000|2024-09-06 11:30:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|3662
1725622500000|2024-09-06 11:35:00|10688.5|10687|10687.5|10686|10688.5|10687|10687.5|10686|397
1725622800000|2024-09-06 11:40:00|10688|10686.5|10687.5|10686|10688|10686.5|10687.5|10686|1536
1725623100000|2024-09-06 11:45:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|1808
1725623400000|2024-09-06 11:50:00|10686.5|10685|10686.5|10685|10687|10685.5|10686.5|10685|1250
1725623700000|2024-09-06 11:55:00|10687|10685.5|10687|10685.5|10687.5|10686|10686.5|10685|635
1725624000000|2024-09-06 12:00:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|1067
1725624300000|2024-09-06 12:05:00|10687.5|10686|10686.5|10685|10687.5|10686|10686.5|10685|4331
1725624600000|2024-09-06 12:10:00|10686|10684.5|10687|10685.5|10687|10685.5|10686|10684.5|1552
1725624900000|2024-09-06 12:15:00|10686.5|10685|10687|10685.5|10687.5|10686|10686.5|10685|2688
1725625200000|2024-09-06 12:20:00|10686.5|10685|10686.5|10685|10687|10685.5|10686.5|10685|2013
1725625500000|2024-09-06 12:25:00|10687|10685.5|10688|10685.5|10688.5|10686.5|10686.5|10685|2262
1725625800000|2024-09-06 12:30:00|10686.5|10685|10693.5|10692|10696.5|10695|10677.5|10675.5|21869
1725626100000|2024-09-06 12:35:00|10694|10692.5|10696|10694.5|10696|10694.5|10692|10690.5|22669
1725626400000|2024-09-06 12:40:00|10695.5|10694|10694.5|10693|10697|10695.5|10694|10692.5|9336
1725626700000|2024-09-06 12:45:00|10695|10693.5|10691|10689.5|10695.5|10694|10690.5|10689|12003
1725627000000|2024-09-06 12:50:00|10690.5|10689|10688.5|10687|10691.5|10690|10688.5|10687|4146
1725627300000|2024-09-06 12:55:00|10689|10687.5|10690.5|10689|10691|10689.5|10688|10686.5|8221
1725627600000|2024-09-06 13:00:00|10690|10688.5|10689.5|10688|10691.5|10690|10689|10687.5|7337
1725627900000|2024-09-06 13:05:00|10689|10687.5|10685.5|10684|10690|10688.5|10685|10683.5|10265
1725628200000|2024-09-06 13:10:00|10686|10684.5|10688|10686.5|10688|10686.5|10685.5|10684|4559
1725628500000|2024-09-06 13:15:00|10687.5|10686|10688.5|10686.5|10688.5|10687|10687|10685.5|5912
1725628800000|2024-09-06 13:20:00|10688|10687|10687|10685.5|10688.5|10687|10686.5|10685|7374
1725629100000|2024-09-06 13:25:00|10686.5|10685|10685.5|10684|10687|10685.5|10685|10683.5|5601
1725629400000|2024-09-06 13:30:00|10686|10684.5|10684.5|10683|10686|10684.5|10684.5|10683|4209
1725629700000|2024-09-06 13:35:00|10684|10682.5|10684|10682.5|10685|10683.5|10683.5|10682|3909
1725630000000|2024-09-06 13:40:00|10684.5|10683|10683.5|10682|10685.5|10684|10683.5|10682|5425
1725630300000|2024-09-06 13:45:00|10683|10681.5|10682|10680.5|10684|10682.5|10682|10680.5|5065
1725630600000|2024-09-06 13:50:00|10682.5|10681|10683.5|10682|10684|10682.5|10682|10680.5|5589
1725630900000|2024-09-06 13:55:00|10683|10681.5|10684.5|10683|10684.5|10683|10683|10681.5|2303
1725631200000|2024-09-06 14:00:00|10685|10683.5|10687|10685.5|10687|10685.5|10685|10683.5|9212
1725631500000|2024-09-06 14:05:00|10686.5|10685|10687.5|10686|10687.5|10686|10686.5|10685|8658
1725631800000|2024-09-06 14:10:00|10687|10685.5|10688|10686.5|10688|10686.5|10687|10685.5|2425
1725632100000|2024-09-06 14:15:00|10688.5|10687|10689|10687.5|10689.5|10688|10688|10686.5|1579
1725632400000|2024-09-06 14:20:00|10688.5|10687|10689|10687.5|10689|10687.5|10688|10686.5|5260
1725632700000|2024-09-06 14:25:00|10689.5|10688|10690.5|10689|10690.5|10689|10689|10687.5|2903
1725633000000|2024-09-06 14:30:00|10690|10688.5|10690.5|10689|10690.5|10689|10689.5|10688|4573
1725633300000|2024-09-06 14:35:00|10690|10688.5|10692|10690.5|10692.5|10691|10690|10688.5|6958
1725633600000|2024-09-06 14:40:00|10692.5|10691|10693.5|10691.5|10693.5|10692|10692|10690.5|2564
1725633900000|2024-09-06 14:45:00|10693|10692|10693.5|10692|10694|10692.5|10692.5|10691|5438
1725634200000|2024-09-06 14:50:00|10693|10691.5|10694|10692.5|10694.5|10693|10693|10691.5|3235
1725634500000|2024-09-06 14:55:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|3242
1725634800000|2024-09-06 15:00:00|10695|10693.5|10695.5|10694|10701|10699.5|10695|10693.5|22054
1725635100000|2024-09-06 15:05:00|10695|10693.5|10692.5|10691|10696.5|10695|10692|10690.5|8099
1725635400000|2024-09-06 15:10:00|10693|10691.5|10696|10694.5|10696|10694.5|10692|10690.5|4855
1725635700000|2024-09-06 15:15:00|10695.5|10694|10697|10695.5|10697.5|10696|10695.5|10694|8077
1725636000000|2024-09-06 15:20:00|10696.5|10695|10696.5|10695|10697|10695.5|10694.5|10693|2225
1725636300000|2024-09-06 15:25:00|10697|10695.5|10695.5|10694|10697.5|10696|10694.5|10693|2631
1725636600000|2024-09-06 15:30:00|10695|10693.5|10693.5|10692|10695.5|10693.5|10692.5|10691|3091
1725636900000|2024-09-06 15:35:00|10693|10691.5|10692.5|10691|10694|10692.5|10692.5|10691|2567
1725637200000|2024-09-06 15:40:00|10693|10691.5|10693.5|10692|10693.5|10692|10692.5|10691|1280
1725637500000|2024-09-06 15:45:00|10694|10692.5|10695.5|10694|10695.5|10694|10693.5|10692|3054
1725637800000|2024-09-06 15:50:00|10696|10694.5|10694.5|10693|10696|10694.5|10694.5|10693|985
1725638100000|2024-09-06 15:55:00|10694|10692.5|10695|10693.5|10695|10693.5|10694|10692.5|806
1725638400000|2024-09-06 16:00:00|10694.5|10693|10693|10691.5|10695|10693.5|10692.5|10691|1678
1725638700000|2024-09-06 16:05:00|10692.5|10691|10692.5|10691|10693|10691.5|10692|10690.5|3715
1725639000000|2024-09-06 16:10:00|10693|10691.5|10691.5|10690|10693|10691.5|10691.5|10690|246
1725639300000|2024-09-06 16:15:00|10691|10689.5|10691|10689.5|10691.5|10690|10691|10689.5|388
1725639600000|2024-09-06 16:20:00|10690.5|10689|10689.5|10688|10690.5|10689|10689.5|10688|2248
1725639900000|2024-09-06 16:25:00|10689|10687.5|10690|10688.5|10690|10688.5|10689|10687.5|372
1725640200000|2024-09-06 16:30:00|10689.5|10688|10688.5|10687|10690|10688.5|10688.5|10687|510
1725640500000|2024-09-06 16:35:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|653
1725640800000|2024-09-06 16:40:00|10690|10688.5|10688.5|10687|10690|10688.5|10688.5|10687|355
1725641100000|2024-09-06 16:45:00|10689|10687.5|10688.5|10687|10689|10687.5|10688.5|10687|259
1725641400000|2024-09-06 16:50:00|10689|10687.5|10689|10687.5|10689|10687.5|10688.5|10687|145
1725641700000|2024-09-06 16:55:00|10688.5|10687|10689.5|10688|10689.5|10688|10688.5|10687|129
1725642000000|2024-09-06 17:00:00|10689|10687.5|10688.5|10687|10689.5|10688|10688|10686.5|765
1725642300000|2024-09-06 17:05:00|10689|10687.5|10688.5|10687|10689.5|10688|10688.5|10687|159
1725642600000|2024-09-06 17:10:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|221
1725642900000|2024-09-06 17:15:00|||||||||128
1725643200000|2024-09-06 17:20:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|943
1725643500000|2024-09-06 17:25:00|10690.5|10689|10691.5|10690|10691.5|10690|10690.5|10688.5|644
1725643800000|2024-09-06 17:30:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|87
1725644100000|2024-09-06 17:35:00|10691.5|10690|10692|10690.5|10692|10690.5|10691.5|10690|278
1725644400000|2024-09-06 17:40:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|162
1725644700000|2024-09-06 17:45:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|446
1725645000000|2024-09-06 17:50:00|10692|10690.5|10692|10690.5|10692.5|10691|10692|10690.5|482
1725645300000|2024-09-06 17:55:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10689.5|408
1725645600000|2024-09-06 18:00:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|116
1725645900000|2024-09-06 18:05:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|432
1725646200000|2024-09-06 18:10:00|10691.5|10690|10692|10690.5|10692|10690.5|10691.5|10690|167
1725646500000|2024-09-06 18:15:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|405
1725646800000|2024-09-06 18:20:00|10692.5|10691|10692.5|10691|10693|10691.5|10692.5|10691|43
1725647100000|2024-09-06 18:25:00|10693|10691.5|10693|10691.5|10693|10691.5|10692.5|10691|23
1725647400000|2024-09-06 18:30:00|10693.5|10692|10693.5|10691.5|10693.5|10692|10693|10691.5|194
1725647700000|2024-09-06 18:35:00|10693|10692|10693|10691.5|10693.5|10692|10693|10691.5|25
1725648000000|2024-09-06 18:40:00|10692.5|10691|10693|10691.5|10693|10691.5|10692.5|10691|70
1725648300000|2024-09-06 18:45:00|10692.5|10691|10692.5|10691|10693|10691.5|10692.5|10691|16
1725648900000|2024-09-06 18:55:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|91
1725649200000|2024-09-06 19:00:00|10693|10690.5|10692|10690.5|10693|10690.5|10692|10690.5|2
1725649500000|2024-09-06 19:05:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10689.5|246
1725649800000|2024-09-06 19:10:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|159
1725650100000|2024-09-06 19:15:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|43
1725650400000|2024-09-06 19:20:00|10691|10689.5|10691|10689.5|10691.5|10690|10691|10689.5|1122
1725650700000|2024-09-06 19:25:00||10689||10689.5||10689.5||10689|89
1725651000000|2024-09-06 19:30:00|10690.5|10689|10690.5|10689|10690.5|10689.5|10690.5|10689|70
1725651300000|2024-09-06 19:35:00|10691||10690.5||10691||10690.5||163
1725651600000|2024-09-06 19:40:00|||||||||212
1725651900000|2024-09-06 19:45:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|281
1725652200000|2024-09-06 19:50:00|||||||||288
1725652500000|2024-09-06 19:55:00|10691|10689.5|10690|10688.5|10691|10689.5|10690|10688.5|632
1725840900000|2024-09-09 00:15:00|10690|10688|10688.5|10687|10690|10688.5|10688.5|10687|1130
1725841200000|2024-09-09 00:20:00|10689|10687.5|10688.5|10687|10689|10687.5|10688.5|10687|126
1725841500000|2024-09-09 00:25:00|10688|10686.5|10688|10686.5|10688.5|10686.5|10688|10686.5|122
1725841800000|2024-09-09 00:30:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|11
1725842100000|2024-09-09 00:35:00|||||||||7
1725842400000|2024-09-09 00:40:00|10688|10686.5|10688|10686.5|10688.5|10687|10688|10686.5|29
1725842700000|2024-09-09 00:45:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|89
1725843000000|2024-09-09 00:50:00|10687.5|10686|10688|10686|10688|10686.5|10687.5|10686|819
1725843300000|2024-09-09 00:55:00||10686.5||10686.5||10686.5||10686|17
1725843900000|2024-09-09 01:05:00||10686||10686.5||10686.5||10686|1
1725844200000|2024-09-09 01:10:00|||||||||4
1725844500000|2024-09-09 01:15:00|10688.5||10688||10688.5||10688||122
1725844800000|2024-09-09 01:20:00||10686||10686.5||10686.5||10686|78
1725845100000|2024-09-09 01:25:00|10687.5|10686|10688|10686.5|10688|10686.5|10687.5|10686|30
1725845400000|2024-09-09 01:30:00|10687.5|10686|10688.5|10687|10688.5|10687|10687.5|10686|24
1725845700000|2024-09-09 01:35:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|3
1725846000000|2024-09-09 01:40:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|3
1725846300000|2024-09-09 01:45:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10686.5|23
1725846600000|2024-09-09 01:50:00|10688|10686.5|10688|10686.5|10688|10687|10688|10686.5|7
1725847200000|2024-09-09 02:00:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|42
1725847500000|2024-09-09 02:05:00|10688|10686.5|10687.5|10686|10688|10686.5|10687.5|10686|45
1725847800000|2024-09-09 02:10:00|||||||||4
1725848100000|2024-09-09 02:15:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|8
1725848400000|2024-09-09 02:20:00|10687.5|10686|10688|10686.5|10688|10686.5|10687.5|10686|23
1725848700000|2024-09-09 02:25:00|10687.5|10686|10688|10686.5|10688|10686.5|10687.5|10686|40
1725849000000|2024-09-09 02:30:00||10686||10686.5||10686.5||10686|6
1725849600000|2024-09-09 02:40:00|||||||||2
1725849900000|2024-09-09 02:45:00|10687.5|10686|10688|10686.5|10688|10686.5|10687.5|10686|86
1725851100000|2024-09-09 03:05:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|2
1725851700000|2024-09-09 03:15:00|||||||||1
1725852600000|2024-09-09 03:30:00|||||||||1
1725852900000|2024-09-09 03:35:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|9
1725853200000|2024-09-09 03:40:00||10686||10686.5||10686.5||10686|39
1725853500000|2024-09-09 03:45:00|10687.5|10686|10688|10686.5|10688|10686.5|10687.5|10686|82
1725854100000|2024-09-09 03:55:00|||||||||51
1725854700000|2024-09-09 04:05:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|19
1725855000000|2024-09-09 04:10:00|||||||||13
1725855300000|2024-09-09 04:15:00|10688|10686.5|10688|10686.5|10688|10686.5|10687.5|10686|33
1725856500000|2024-09-09 04:35:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|20
1725857100000|2024-09-09 04:45:00|||||||||13
1725857400000|2024-09-09 04:50:00|||||||||1
1725858000000|2024-09-09 05:00:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|48
1725858300000|2024-09-09 05:05:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|46
1725858600000|2024-09-09 05:10:00|10688|10686.5|10688|10686|10688|10686.5|10688|10686|145
1725858900000|2024-09-09 05:15:00|10687.5||10687.5||10688||10687.5||12
1725859500000|2024-09-09 05:25:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|35
1725859800000|2024-09-09 05:30:00|10687.5|10686|10688|10686.5|10688|10686.5|10687.5|10686|139
1725860100000|2024-09-09 05:35:00|||||||||3
1725860400000|2024-09-09 05:40:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|1
1725860700000|2024-09-09 05:45:00|10688|10686.5|10688|10686.5|10688.5|10686.5|10688|10686.5|197
1725861000000|2024-09-09 05:50:00|10688.5||10688||10688.5||10688||160
1725861300000|2024-09-09 05:55:00|10688.5|10687|10688.5|10687|10688.5|10687|10688|10686.5|76
1725861600000|2024-09-09 06:00:00|10689|10687.5|10688.5|10687|10689.5|10688|10688.5|10687|956
1725861900000|2024-09-09 06:05:00|10688|10686.5|10689|10687.5|10689|10687.5|10688|10686.5|1745
1725862200000|2024-09-09 06:10:00|10688.5|10687|10687.5|10686|10688.5|10687|10687.5|10686|2400
1725862500000|2024-09-09 06:15:00|10688|10686.5|10687.5|10686|10688|10686.5|10687.5|10686|1517
1725862800000|2024-09-09 06:20:00|||||||||261
1725863100000|2024-09-09 06:25:00|10688|10686.5|10687.5|10686|10688|10686.5|10687.5|10686|1192
1725863400000|2024-09-09 06:30:00|10688|10686.5|10688|10686.5|10688|10686.5|10687.5|10686|855
1725863700000|2024-09-09 06:35:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|503
1725864000000|2024-09-09 06:40:00|10689|10687.5|10689|10687.5|10689|10687.5|10688.5|10687|1221
1725864300000|2024-09-09 06:45:00|10688.5|10687|10688.5|10687|10689|10687.5|10688|10686.5|1924
1725864600000|2024-09-09 06:50:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|2056
1725864900000|2024-09-09 06:55:00|10688|10686.5|10687.5|10686|10688|10686.5|10687.5|10686|2156
1725865200000|2024-09-09 07:00:00|10687|10685.5|10687|10685.5|10687.5|10686|10686.5|10685|1958
1725865500000|2024-09-09 07:05:00|||||||||1220
1725865800000|2024-09-09 07:10:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|1895
1725866100000|2024-09-09 07:15:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|2004
1725866400000|2024-09-09 07:20:00|10686|10684.5|10687|10685.5|10687|10685.5|10686|10684.5|1745
1725866700000|2024-09-09 07:25:00|10686.5|10685|10686.5|10685|10687|10685.5|10686|10684.5|1867
1725867000000|2024-09-09 07:30:00|10686|10684.5|10687|10685.5|10687|10685.5|10686|10684.5|2785
1725867300000|2024-09-09 07:35:00|10687.5|10686|10687.5|10686|10687.5|10686|10687|10685.5|1482
1725867600000|2024-09-09 07:40:00|10687|10685.5|10687|10685.5|10687.5|10686|10687|10685.5|6254
1725867900000|2024-09-09 07:45:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|659
1725868200000|2024-09-09 07:50:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|2991
1725868500000|2024-09-09 07:55:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|4300
1725868800000|2024-09-09 08:00:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|7369
1725869100000|2024-09-09 08:05:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|921
1725869400000|2024-09-09 08:10:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|1640
1725869700000|2024-09-09 08:15:00|10686|10684.5|10686|10684.5|10686|10684.5|10685.5|10684|3282
1725870000000|2024-09-09 08:20:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|1498
1725870300000|2024-09-09 08:25:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|1848
1725870600000|2024-09-09 08:30:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|1089
1725870900000|2024-09-09 08:35:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|1344
1725871200000|2024-09-09 08:40:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|2324
1725871500000|2024-09-09 08:45:00|10685|10683.5|10685|10683.5|10685.5|10684|10684.5|10683|1879
1725871800000|2024-09-09 08:50:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10683|998
1725872100000|2024-09-09 08:55:00|10685|10683.5|10685|10683.5|10685|10683.5|10684.5|10683|650
1725872400000|2024-09-09 09:00:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|2482
1725872700000|2024-09-09 09:05:00|10684.5|10683|10685|10683.5|10685.5|10684|10684.5|10683|1675
1725873000000|2024-09-09 09:10:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|2450
1725873300000|2024-09-09 09:15:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10683|601
1725873600000|2024-09-09 09:20:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|504
1725873900000|2024-09-09 09:25:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|1935
1725874200000|2024-09-09 09:30:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|1219
1725874500000|2024-09-09 09:35:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|245
1725874800000|2024-09-09 09:40:00|10686|10684.5|10686|10684.5|10686|10684.5|10685.5|10684|942
1725875100000|2024-09-09 09:45:00|10685.5|10684|10685.5|10684|10686|10684.5|10685.5|10684|4768
1725875400000|2024-09-09 09:50:00|10685|10683.5|10686|10684.5|10686|10684.5|10685|10683.5|3569
1725875700000|2024-09-09 09:55:00|||||||||155
1725876000000|2024-09-09 10:00:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|3671
1725876300000|2024-09-09 10:05:00|||||||||551
1725876600000|2024-09-09 10:10:00|||||||||1545
1725876900000|2024-09-09 10:15:00|||||||||131
1725877200000|2024-09-09 10:20:00|10686|10684.5|10686|10684.5|10686|10684.5|10685.5|10684|1011
1725877500000|2024-09-09 10:25:00|||||||||65
1725877800000|2024-09-09 10:30:00|10686.5|10685|10687|10685.5|10687|10685.5|10686.5|10685|1762
1725878100000|2024-09-09 10:35:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|959
1725878400000|2024-09-09 10:40:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|647
1725878700000|2024-09-09 10:45:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|92
1725879000000|2024-09-09 10:50:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|1599
1725879300000|2024-09-09 10:55:00|10687|10685.5|10687.5|10686|10688|10686.5|10686.5|10685.5|6410
1725879600000|2024-09-09 11:00:00|||||||||1451
1725879900000|2024-09-09 11:05:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|491
1725880200000|2024-09-09 11:10:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|2796
1725880500000|2024-09-09 11:15:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|2468
1725880800000|2024-09-09 11:20:00|||||||||1181
1725881100000|2024-09-09 11:25:00|||||||||1438
1725881400000|2024-09-09 11:30:00|10689|10687.5|10689|10687.5|10689.5|10688|10689|10687.5|1750
1725881700000|2024-09-09 11:35:00|10689.5|10688|10689.5|10688|10690|10688.5|10689.5|10688|2698
1725882000000|2024-09-09 11:40:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|8087
1725882300000|2024-09-09 11:45:00|10689.5|10688|10690|10688.5|10690|10688.5|10689.5|10688|2491
1725882600000|2024-09-09 11:50:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|302
1725882900000|2024-09-09 11:55:00|||||||||257
1725883200000|2024-09-09 12:00:00|10689|10687.5|10689|10687.5|10689|10687.5|10688.5|10687|1833
1725883500000|2024-09-09 12:05:00|10689.5|10688|10690.5|10689|10690.5|10689|10689|10687.5|582
1725883800000|2024-09-09 12:10:00|||||||||285
1725884100000|2024-09-09 12:15:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|1019
1725884400000|2024-09-09 12:20:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10689|4097
1725884700000|2024-09-09 12:25:00|10691.5|10690|10692|10690.5|10692|10690.5|10691|10689.5|1707
1725885000000|2024-09-09 12:30:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|1837
1725885300000|2024-09-09 12:35:00|10692|10690.5|10692|10690.5|10692.5|10691|10692|10690.5|3270
1725885600000|2024-09-09 12:40:00|10692.5|10691|10691|10689.5|10692.5|10691|10691|10689.5|1851
1725885900000|2024-09-09 12:45:00|10691.5|10689|10691|10689.5|10691.5|10689.5|10690.5|10689|911
1725886200000|2024-09-09 12:50:00|10690.5|10689|10690.5|10689|10691|10689.5|10690.5|10689|3594
1725886500000|2024-09-09 12:55:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|1282
1725886800000|2024-09-09 13:00:00|||||||||78
1725887100000|2024-09-09 13:05:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|371
1725887400000|2024-09-09 13:10:00|||||||||943
1725887700000|2024-09-09 13:15:00|10693|10691.5|10692|10690.5|10693|10691.5|10691.5|10690|1854
1725888000000|2024-09-09 13:20:00|10692.5|10691|10692.5|10691|10692.5|10691|10692|10690.5|1182
1725888300000|2024-09-09 13:25:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|2953
1725888600000|2024-09-09 13:30:00|||||||||496
1725888900000|2024-09-09 13:35:00|10692|10690.5|10692.5|10691|10692.5|10691|10691.5|10690|506
1725889200000|2024-09-09 13:40:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|2100
1725889500000|2024-09-09 13:45:00|10693|10691.5|10694|10692.5|10694.5|10693|10693|10691.5|1785
1725889800000|2024-09-09 13:50:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|3527
1725890100000|2024-09-09 13:55:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10692|4047
1725890400000|2024-09-09 14:00:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|4010
1725890700000|2024-09-09 14:05:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|2245
1725891000000|2024-09-09 14:10:00|10693.5|10692|10694.5|10693|10694.5|10693|10693.5|10692|1489
1725891300000|2024-09-09 14:15:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|872
1725891600000|2024-09-09 14:20:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|1488
1725891900000|2024-09-09 14:25:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|6867
1725892200000|2024-09-09 14:30:00|10696|10694.5|10697|10695.5|10697|10695.5|10696|10694.5|1387
1725892500000|2024-09-09 14:35:00|10696.5|10695|10696.5|10695|10697.5|10696|10696.5|10695|7794
1725892800000|2024-09-09 14:40:00|10696|10694.5|10695|10693.5|10696.5|10695|10695|10693.5|3794
1725893100000|2024-09-09 14:45:00|10695.5|10694|10695.5|10694|10695.5|10694|10695|10693.5|3992
1725893400000|2024-09-09 14:50:00|10696|10694.5|10696|10694.5|10696.5|10695|10696|10694.5|1601
1725893700000|2024-09-09 14:55:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10694.5|2766
1725894000000|2024-09-09 15:00:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|6096
1725894300000|2024-09-09 15:05:00|10696.5|10695|10697.5|10696|10697.5|10696|10696.5|10695|1738
1725894600000|2024-09-09 15:10:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|8040
1725894900000|2024-09-09 15:15:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|4900
1725895200000|2024-09-09 15:20:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|6467
1725895500000|2024-09-09 15:25:00|10698|10696.5|10697.5|10696|10698|10696.5|10697|10695.5|2070
1725895800000|2024-09-09 15:30:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|1175
1725896100000|2024-09-09 15:35:00|10697|10695.5|10698|10696.5|10698|10696.5|10697|10695.5|1214
1725896400000|2024-09-09 15:40:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|929
1725896700000|2024-09-09 15:45:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|482
1725897000000|2024-09-09 15:50:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|5444
1725897300000|2024-09-09 15:55:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|1209
1725897600000|2024-09-09 16:00:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|800
1725897900000|2024-09-09 16:05:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|805
1725898200000|2024-09-09 16:10:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|583
1725898500000|2024-09-09 16:15:00|||||||||106
1725898800000|2024-09-09 16:20:00|10696.5|10695|10696.5|10694.5|10696.5|10695|10696|10694.5|641
1725899100000|2024-09-09 16:25:00||10695||10695||10695||10695|68
1725899400000|2024-09-09 16:30:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|92
1725899700000|2024-09-09 16:35:00|||||||||22
1725900000000|2024-09-09 16:40:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|457
1725900300000|2024-09-09 16:45:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|1260
1725900600000|2024-09-09 16:50:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|251
1725900900000|2024-09-09 16:55:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|204
1725901200000|2024-09-09 17:00:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|221
1725901500000|2024-09-09 17:05:00|||||||||78
1725901800000|2024-09-09 17:10:00|||||||||5
1725902100000|2024-09-09 17:15:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|305
1725902400000|2024-09-09 17:20:00|10698.5|10697|10697.5|10696|10698.5|10697|10697.5|10696|375
1725902700000|2024-09-09 17:25:00|10698|10696.5|10698|10696|10698|10696.5|10697.5|10696|164
1725903000000|2024-09-09 17:30:00|10697.5|10696.5|10698|10696.5|10698.5|10697|10697.5|10696|913
1725903300000|2024-09-09 17:35:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|97
1725903600000|2024-09-09 17:40:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|52
1725903900000|2024-09-09 17:45:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|103
1725904200000|2024-09-09 17:50:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|132
1725904500000|2024-09-09 17:55:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|189
1725904800000|2024-09-09 18:00:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|94
1725905100000|2024-09-09 18:05:00|||||||||372
1725905400000|2024-09-09 18:10:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|51
1725905700000|2024-09-09 18:15:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|267
1725906000000|2024-09-09 18:20:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|44
1725906300000|2024-09-09 18:25:00|||||||||11
1725907200000|2024-09-09 18:40:00|10696.5|10695|10696.5|10695|10697|10695|10696.5|10695|184
1725907800000|2024-09-09 18:50:00|10697|10695.5|10697|10695|10697|10695.5|10696.5|10695|111
1725908100000|2024-09-09 18:55:00|10697.5|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|45
1725908400000|2024-09-09 19:00:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|83
1725908700000|2024-09-09 19:05:00|||||||||33
1725909000000|2024-09-09 19:10:00|10697|10695.5|10697|10695.5|10697.5|10695.5|10696.5|10695|131
1725909300000|2024-09-09 19:15:00|||||||||88
1725909600000|2024-09-09 19:20:00|||||||||29
1725909900000|2024-09-09 19:25:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|129
1725910200000|2024-09-09 19:30:00|10697||10696.5||10697||10696.5||107
1725910500000|2024-09-09 19:35:00|||||||||2
1725910800000|2024-09-09 19:40:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695.5|20
1725911100000|2024-09-09 19:45:00|||||||||290
1725911400000|2024-09-09 19:50:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|408
1725911700000|2024-09-09 19:55:00||10695.5||10696||10696||10695.5|432
1725927300000|2024-09-10 00:15:00|10698|10697|10697.5|10696|10699|10697.5|10697.5|10696|688
1725927600000|2024-09-10 00:20:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|157
1725927900000|2024-09-10 00:25:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|13
1725928200000|2024-09-10 00:30:00|||||||||1
1725928500000|2024-09-10 00:35:00|||||||||22
1725929100000|2024-09-10 00:45:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|36
1725929400000|2024-09-10 00:50:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|97
1725929700000|2024-09-10 00:55:00|10696.5|10695|10696.5|10695|10696.5|10695.5|10696.5|10695|9
1725931200000|2024-09-10 01:20:00|||||||||2
1725931500000|2024-09-10 01:25:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|68
1725931800000|2024-09-10 01:30:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|3
1725932100000|2024-09-10 01:35:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|110
1725932400000|2024-09-10 01:40:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694|9
1725933000000|2024-09-10 01:50:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|18
1725933300000|2024-09-10 01:55:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|12
1725933600000|2024-09-10 02:00:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|11
1725933900000|2024-09-10 02:05:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|0
1725934200000|2024-09-10 02:10:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10695|319
1725934800000|2024-09-10 02:20:00|||||||||1
1725935100000|2024-09-10 02:25:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|216
1725935400000|2024-09-10 02:30:00|10697||10696.5||10697||10696.5||0
1725936300000|2024-09-10 02:45:00|||||||||13
1725937500000|2024-09-10 03:05:00|||||||||1
1725937800000|2024-09-10 03:10:00|||||||||1
1725939000000|2024-09-10 03:30:00|||||||||1
1725939600000|2024-09-10 03:40:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|4
1725939900000|2024-09-10 03:45:00|||||||||2
1725940800000|2024-09-10 04:00:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|4
1725941100000|2024-09-10 04:05:00|||||||||1
1725941400000|2024-09-10 04:10:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695.5|58
1725942600000|2024-09-10 04:30:00|||||||||1
1725943500000|2024-09-10 04:45:00|||||||||16
1725945000000|2024-09-10 05:10:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|22
1725945300000|2024-09-10 05:15:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695|12
1725945600000|2024-09-10 05:20:00|||||||||90
1725945900000|2024-09-10 05:25:00||10695||10695.5||10695.5||10695|0
1725946800000|2024-09-10 05:40:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|108
1725947100000|2024-09-10 05:45:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|89
1725947400000|2024-09-10 05:50:00||10695||10695.5||10695.5||10695|9
1725947700000|2024-09-10 05:55:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|361
1725948000000|2024-09-10 06:00:00|10698.5|10696|10698.5|10697|10698.5|10697|10697.5|10696|1249
1725948300000|2024-09-10 06:05:00|10699|10697.5|10699.5|10698|10699.5|10698|10698.5|10697|788
1725948600000|2024-09-10 06:10:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|913
1725948900000|2024-09-10 06:15:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|713
1725949200000|2024-09-10 06:20:00|10698|10696.5|10697|10695.5|10698|10696.5|10697|10695.5|1923
1725949500000|2024-09-10 06:25:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|733
1725949800000|2024-09-10 06:30:00|10696.5|10695|10696|10694.5|10697|10695|10696|10694.5|462
1725950100000|2024-09-10 06:35:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|525
1725950400000|2024-09-10 06:40:00|10696.5|10695|10696|10694.5|10696.5|10695|10695.5|10694|1305
1725950700000|2024-09-10 06:45:00|10695.5|10694|10695.5|10694|10696|10694.5|10695.5|10694|590
1725951000000|2024-09-10 06:50:00|10696|10694.5|10695.5|10694|10696|10694.5|10695.5|10694|1155
1725951300000|2024-09-10 06:55:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|1587
1725951600000|2024-09-10 07:00:00|10695.5|10694|10695|10693.5|10696|10694.5|10695|10693.5|3698
1725951900000|2024-09-10 07:05:00|10694.5|10693|10695|10693.5|10695|10693.5|10694.5|10693|2986
1725952200000|2024-09-10 07:10:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|2817
1725952500000|2024-09-10 07:15:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692.5|3322
1725952800000|2024-09-10 07:20:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|3841
1725953100000|2024-09-10 07:25:00|10694|10692.5|10694|10692.5|10694.5|10693|10693.5|10692|7962
1725953400000|2024-09-10 07:30:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|2291
1725953700000|2024-09-10 07:35:00|||||||||347
1725954000000|2024-09-10 07:40:00|10694|10692.5|10694|10692.5|10694.5|10693|10693.5|10692|3668
1725954300000|2024-09-10 07:45:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|4240
1725954600000|2024-09-10 07:50:00|10694|10692.5|10694.5|10693|10694.5|10693|10694|10692.5|2811
1725954900000|2024-09-10 07:55:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|938
1725955200000|2024-09-10 08:00:00|||||||||1402
1725955500000|2024-09-10 08:05:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|1812
1725955800000|2024-09-10 08:10:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|517
1725956100000|2024-09-10 08:15:00|10693.5|10692|10693|10691.5|10693.5|10692|10693|10691.5|2409
1725956400000|2024-09-10 08:20:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|348
1725956700000|2024-09-10 08:25:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|583
1725957000000|2024-09-10 08:30:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|1266
1725957300000|2024-09-10 08:35:00|10694.5|10693|10695|10693.5|10695|10693.5|10694.5|10693|3232
1725957600000|2024-09-10 08:40:00|10694.5|10693|10694.5|10693|10695|10693.5|10694|10692.5|4050
1725957900000|2024-09-10 08:45:00|||||||||1521
1725958200000|2024-09-10 08:50:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|1261
1725958500000|2024-09-10 08:55:00|||||||||160
1725958800000|2024-09-10 09:00:00|10695.5|10694|10695.5|10694|10696|10694.5|10695.5|10694|2002
1725959100000|2024-09-10 09:05:00|10696|10694.5|10696.5|10695|10696.5|10695|10695.5|10694|3449
1725959400000|2024-09-10 09:10:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|517
1725959700000|2024-09-10 09:15:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|1079
1725960000000|2024-09-10 09:20:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|906
1725960300000|2024-09-10 09:25:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|4014
1725960600000|2024-09-10 09:30:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|2214
1725960900000|2024-09-10 09:35:00|10696|10694.5|10695.5|10694|10696|10694.5|10695.5|10694|973
1725961200000|2024-09-10 09:40:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|811
1725961500000|2024-09-10 09:45:00|10695.5|10694|10695.5|10694|10695.5|10694|10695|10693.5|956
1725961800000|2024-09-10 09:50:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|1262
1725962100000|2024-09-10 09:55:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|1165
1725962400000|2024-09-10 10:00:00|||||||||1389
1725962700000|2024-09-10 10:05:00|||||||||99
1725963000000|2024-09-10 10:10:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|1221
1725963300000|2024-09-10 10:15:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|1412
1725963600000|2024-09-10 10:20:00|||||||||2553
1725963900000|2024-09-10 10:25:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|1904
1725964200000|2024-09-10 10:30:00|||||||||4848
1725964500000|2024-09-10 10:35:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|2812
1725964800000|2024-09-10 10:40:00|||||||||938
1725965100000|2024-09-10 10:45:00|10696.5|10695|10696.5|10694.5|10696.5|10695|10696|10694.5|2867
1725965400000|2024-09-10 10:50:00|10696|10695|10696.5|10695|10696.5|10695|10696|10694.5|1088
1725965700000|2024-09-10 10:55:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|1060
1725966000000|2024-09-10 11:00:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|3165
1725966300000|2024-09-10 11:05:00|||||||||453
1725966600000|2024-09-10 11:10:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|3452
1725966900000|2024-09-10 11:15:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|144
1725967200000|2024-09-10 11:20:00|||||||||129
1725967500000|2024-09-10 11:25:00|10695.5|10694|10695.5|10694|10696|10694.5|10695.5|10694|783
1725967800000|2024-09-10 11:30:00|10696|10694.5|10696|10694.5|10696.5|10695|10696|10694.5|1502
1725968100000|2024-09-10 11:35:00|10696.5||10696||10696.5||10696||3996
1725968400000|2024-09-10 11:40:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|511
1725968700000|2024-09-10 11:45:00|10695.5|10694|10695.5|10694|10696|10694.5|10695.5|10694|1367
1725969000000|2024-09-10 11:50:00|10695|10693.5|10695.5|10694|10695.5|10694|10695|10693.5|4048
1725969300000|2024-09-10 11:55:00|10696|10694.5|10695.5|10694|10696|10694.5|10695.5|10694|1826
1725969600000|2024-09-10 12:00:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|653
1725969900000|2024-09-10 12:05:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|2001
1725970200000|2024-09-10 12:10:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10694.5|478
1725970500000|2024-09-10 12:15:00|10696|10694.5|10696|10694.5|10696.5|10695|10696|10694.5|1582
1725970800000|2024-09-10 12:20:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|559
1725971100000|2024-09-10 12:25:00|10697|10695.5|10697.5|10696|10697.5|10696|10696.5|10695|1702
1725971400000|2024-09-10 12:30:00|10697|10695.5|10698|10696.5|10698|10696.5|10697|10695.5|1966
1725971700000|2024-09-10 12:35:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|1636
1725972000000|2024-09-10 12:40:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|1725
1725972300000|2024-09-10 12:45:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|292
1725972600000|2024-09-10 12:50:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|3396
1725972900000|2024-09-10 12:55:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|1654
1725973200000|2024-09-10 13:00:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|2830
1725973500000|2024-09-10 13:05:00|10696.5|10695|10696.5|10695|10697|10695.5|10696|10694.5|1649
1725973800000|2024-09-10 13:10:00|10696|10694.5|10695.5|10694|10696.5|10695|10695.5|10694|4892
1725974100000|2024-09-10 13:15:00|10695|10693.5|10695.5|10694|10696|10694.5|10695|10693.5|8102
1725974400000|2024-09-10 13:20:00|10695|10693.5|10694.5|10693|10695.5|10694|10694.5|10693|4901
1725974700000|2024-09-10 13:25:00|10695|10693.5|10693.5|10692|10695|10693.5|10693.5|10692|7232
1725975000000|2024-09-10 13:30:00|10693|10691.5|10694.5|10693|10694.5|10693|10693|10691.5|2173
1725975300000|2024-09-10 13:35:00|10695|10693.5|10695|10693.5|10695|10693.5|10694|10692.5|6211
1725975600000|2024-09-10 13:40:00|10694.5|10693|10695.5|10694|10695.5|10694|10694.5|10693|3840
1725975900000|2024-09-10 13:45:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693.5|3990
1725976200000|2024-09-10 13:50:00|10694.5|10693|10695|10693.5|10695|10693.5|10694.5|10693|2418
1725976500000|2024-09-10 13:55:00|10694.5|10693|10695|10693.5|10695.5|10694|10694.5|10693|5277
1725976800000|2024-09-10 14:00:00|10695.5|10694|10695|10693.5|10695.5|10694|10694.5|10693|3840
1725977100000|2024-09-10 14:05:00|10695.5|10694|10696.5|10695|10696.5|10695|10695|10693.5|5723
1725977400000|2024-09-10 14:10:00|10697|10695.5|10698.5|10697|10699|10697.5|10697|10695.5|8390
1725977700000|2024-09-10 14:15:00|10698|10696.5|10697.5|10696|10698.5|10697|10697.5|10696|8782
1725978000000|2024-09-10 14:20:00|10697|10695.5|10697.5|10696|10698|10696.5|10697|10695.5|8853
1725978300000|2024-09-10 14:25:00|10698|10696.5|10697|10695.5|10698|10696.5|10697|10695.5|1970
1725978600000|2024-09-10 14:30:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|942
1725978900000|2024-09-10 14:35:00|10697|10695.5|10697.5|10696|10698|10696.5|10697|10695.5|3899
1725979200000|2024-09-10 14:40:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|1843
1725979500000|2024-09-10 14:45:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|1177
1725979800000|2024-09-10 14:50:00|10698|10696.5|10699|10697.5|10699|10697.5|10698|10696.5|5720
1725980100000|2024-09-10 14:55:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|2385
1725980400000|2024-09-10 15:00:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|4678
1725980700000|2024-09-10 15:05:00|10699.5|10698|10699.5|10698|10700|10698.5|10699|10697.5|12951
1725981000000|2024-09-10 15:10:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|2325
1725981300000|2024-09-10 15:15:00|10700|10698.5|10700|10698.5|10700.5|10699|10699.5|10698|5779
1725981600000|2024-09-10 15:20:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|879
1725981900000|2024-09-10 15:25:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|3833
1725982200000|2024-09-10 15:30:00|10701|10699.5|10701.5|10700|10701.5|10700|10700.5|10699|4583
1725982500000|2024-09-10 15:35:00|10701|10699.5|10701.5|10700|10702|10700.5|10701|10699.5|5907
1725982800000|2024-09-10 15:40:00|10702|10700.5|10703|10701.5|10703|10701.5|10702|10700.5|2640
1725983100000|2024-09-10 15:45:00|10703.5|10702|10703.5|10702|10704|10702.5|10703|10701.5|3257
1725983400000|2024-09-10 15:50:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|3563
1725983700000|2024-09-10 15:55:00|10704|10702.5|10705|10703.5|10705|10703.5|10703.5|10702|2158
1725984000000|2024-09-10 16:00:00|10705.5|10704|10704.5|10703|10706|10704|10704.5|10703|4419
1725984300000|2024-09-10 16:05:00|10704|10702.5|10703.5|10702|10704.5|10703|10703.5|10702|2138
1725984600000|2024-09-10 16:10:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|916
1725984900000|2024-09-10 16:15:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|949
1725985200000|2024-09-10 16:20:00||10701||10701.5||10701.5||10701|698
1725985500000|2024-09-10 16:25:00|10703.5||10703||10703.5||10703||1389
1725985800000|2024-09-10 16:30:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|800
1725986100000|2024-09-10 16:35:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|1616
1725986400000|2024-09-10 16:40:00|10702|10699.5|10702|10700.5|10702|10700.5|10702|10699.5|249
1725986700000|2024-09-10 16:45:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|1054
1725987000000|2024-09-10 16:50:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|418
1725987300000|2024-09-10 16:55:00|||||||||14
1725987600000|2024-09-10 17:00:00|10701.5|10700|10703|10701.5|10703.5|10702|10701.5|10700|1105
1725987900000|2024-09-10 17:05:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|637
1725988200000|2024-09-10 17:10:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|170
1725988500000|2024-09-10 17:15:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|310
1725988800000|2024-09-10 17:20:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|456
1725989100000|2024-09-10 17:25:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10702|314
1725989400000|2024-09-10 17:30:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|104
1725989700000|2024-09-10 17:35:00|||||||||74
1725990000000|2024-09-10 17:40:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|46
1725990300000|2024-09-10 17:45:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|373
1725990600000|2024-09-10 17:50:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|313
1725990900000|2024-09-10 17:55:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|219
1725991200000|2024-09-10 18:00:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|125
1725991500000|2024-09-10 18:05:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|58
1725991800000|2024-09-10 18:10:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|70
1725992100000|2024-09-10 18:15:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|46
1725992400000|2024-09-10 18:20:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|176
1725992700000|2024-09-10 18:25:00|10704.5|10703|10704|10702.5|10704.5|10703|10703.5|10702|146
1725993000000|2024-09-10 18:30:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|8
1725993300000|2024-09-10 18:35:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|14
1725993600000|2024-09-10 18:40:00|||||||||8
1725993900000|2024-09-10 18:45:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|114
1725994200000|2024-09-10 18:50:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|660
1725994500000|2024-09-10 18:55:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|52
1725994800000|2024-09-10 19:00:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|360
1725995100000|2024-09-10 19:05:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|170
1725995400000|2024-09-10 19:10:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|280
1725995700000|2024-09-10 19:15:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|5
1725996000000|2024-09-10 19:20:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|95
1725996300000|2024-09-10 19:25:00|10702.5|10701|10703|10701|10703|10701|10702.5|10701|611
1725996600000|2024-09-10 19:30:00|10702.5|10701.5|10702.5|10701|10702.5|10701.5|10702.5|10701|155
1725996900000|2024-09-10 19:35:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|94
1725997200000|2024-09-10 19:40:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|2
1725997500000|2024-09-10 19:45:00|||||||||173
1725997800000|2024-09-10 19:50:00|||||||||242
1725998100000|2024-09-10 19:55:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|379
1726013700000|2024-09-11 00:15:00|10703.5|10702.5|10705|10703.5|10705|10703.5|10703.5|10702.5|140
1726014000000|2024-09-11 00:20:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|135
1726014300000|2024-09-11 00:25:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|45
1726014600000|2024-09-11 00:30:00|10703.5|10702|10703.5|10702|10704|10702.5|10703.5|10702|87
1726014900000|2024-09-11 00:35:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|242
1726015200000|2024-09-11 00:40:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|26
1726015500000|2024-09-11 00:45:00|10704|10702.5|10704|10702.5|10704.5|10702.5|10704|10702.5|52
1726015800000|2024-09-11 00:50:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|6
1726016100000|2024-09-11 00:55:00|10704|10702.5|10703.5|10702|10704.5|10703|10703.5|10702|197
1726016400000|2024-09-11 01:00:00|10703|10701.5|10703|10701.5|10703.5|10701.5|10703|10701.5|100
1726016700000|2024-09-11 01:05:00|||||||||1
1726017000000|2024-09-11 01:10:00|||||||||6
1726017300000|2024-09-11 01:15:00|||||||||11
1726017600000|2024-09-11 01:20:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|17
1726017900000|2024-09-11 01:25:00|10703.5|10702|10703.5|10702|10704|10702.5|10703|10701.5|253
1726018200000|2024-09-11 01:30:00|10704|10702.5|10705.5|10704|10706|10704.5|10703.5|10702.5|112
1726018500000|2024-09-11 01:35:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|37
1726018800000|2024-09-11 01:40:00|10705|10703.5|10704|10702.5|10705|10704|10703.5|10702|27
1726019100000|2024-09-11 01:45:00|10703.5|10702|10704.5|10703|10704.5|10703|10703.5|10702|6
1726019400000|2024-09-11 01:50:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|0
1726019700000|2024-09-11 01:55:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10703|54
1726020000000|2024-09-11 02:00:00|10705|10703.5|10706|10704.5|10706.5|10704.5|10705|10703.5|83
1726020300000|2024-09-11 02:05:00|10706.5|10704|10705.5|10704|10706.5|10704|10705|10703.5|19
1726020600000|2024-09-11 02:10:00||10703.5||10704||10704||10703.5|0
1726020900000|2024-09-11 02:15:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|7
1726021200000|2024-09-11 02:20:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|11
1726021500000|2024-09-11 02:25:00|||||||||5
1726021800000|2024-09-11 02:30:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|86
1726022100000|2024-09-11 02:35:00|10705|10703.5|10705|10703.5|10705.5|10703.5|10705|10703.5|0
1726022400000|2024-09-11 02:40:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|1
1726023000000|2024-09-11 02:50:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|11
1726023300000|2024-09-11 02:55:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10703|110
1726023600000|2024-09-11 03:00:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|17
1726023900000|2024-09-11 03:05:00|||||||||5
1726024500000|2024-09-11 03:15:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|101
1726025400000|2024-09-11 03:30:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|43
1726026300000|2024-09-11 03:45:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|90
1726026900000|2024-09-11 03:55:00|10705.5|10704|10705.5|10704|10705.5|10704.5|10705.5|10704|18
1726027200000|2024-09-11 04:00:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|17
1726027500000|2024-09-11 04:05:00|10706|10704.5|10706|10704.5|10706|10704.5|10705.5|10704|21
1726027800000|2024-09-11 04:10:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|34
1726028100000|2024-09-11 04:15:00|10706.5|10705|10706.5|10705|10706.5|10705|10706|10704.5|5
1726028400000|2024-09-11 04:20:00|10706|10704.5|10706|10704.5|10706.5|10705|10706|10704.5|16
1726028700000|2024-09-11 04:25:00|||||||||1
1726029000000|2024-09-11 04:30:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|1
1726029900000|2024-09-11 04:45:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|134
1726030200000|2024-09-11 04:50:00|||||||||119
1726030500000|2024-09-11 04:55:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|216
1726030800000|2024-09-11 05:00:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|41
1726031100000|2024-09-11 05:05:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|24
1726031400000|2024-09-11 05:10:00|||||||||17
1726031700000|2024-09-11 05:15:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|39
1726032000000|2024-09-11 05:20:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|59
1726032300000|2024-09-11 05:25:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|1159
1726032600000|2024-09-11 05:30:00|||||||||10
1726032900000|2024-09-11 05:35:00|||||||||2
1726033200000|2024-09-11 05:40:00|||||||||306
1726033500000|2024-09-11 05:45:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|74
1726033800000|2024-09-11 05:50:00|10707|10705.5|10707|10705|10707|10705.5|10706.5|10705|290
1726034100000|2024-09-11 05:55:00|10706.5|10705.5|10706.5|10705|10706.5|10705.5|10706.5|10705|102
1726034400000|2024-09-11 06:00:00|10707|10704.5|10707|10705.5|10707.5|10706|10706|10704.5|1448
1726034700000|2024-09-11 06:05:00|10707.5|10706|10706.5|10705|10707.5|10706|10706.5|10705|979
1726035000000|2024-09-11 06:10:00|10706|10704.5|10706.5|10705|10707|10705.5|10706|10704.5|2508
1726035300000|2024-09-11 06:15:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|811
1726035600000|2024-09-11 06:20:00|10707|10705.5|10706|10704.5|10707|10705.5|10705.5|10704|4116
1726035900000|2024-09-11 06:25:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|1131
1726036200000|2024-09-11 06:30:00|10705.5|10704|10707|10705.5|10707|10705.5|10705.5|10704|5838
1726036500000|2024-09-11 06:35:00|10706.5|10705|10708.5|10707|10708.5|10707|10706.5|10705|1443
1726036800000|2024-09-11 06:40:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|1445
1726037100000|2024-09-11 06:45:00|10709|10707.5|10709.5|10708|10709.5|10708|10708.5|10707|3580
1726037400000|2024-09-11 06:50:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|5097
1726037700000|2024-09-11 06:55:00|10710.5|10709|10709.5|10708|10710.5|10709|10709|10707.5|1586
1726038000000|2024-09-11 07:00:00|10710|10708.5|10710|10708.5|10710.5|10709|10710|10708.5|6490
1726038300000|2024-09-11 07:05:00|10710.5|10709|10710|10708.5|10710.5|10709|10709.5|10708|4090
1726038600000|2024-09-11 07:10:00|10710.5|10709|10709.5|10708|10710.5|10709|10709|10707.5|4661
1726038900000|2024-09-11 07:15:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|4156
1726039200000|2024-09-11 07:20:00|10708.5|10707|10709.5|10708|10710|10708.5|10708.5|10707|6277
1726039500000|2024-09-11 07:25:00|10710|10708.5|10708.5|10707|10710|10708.5|10708.5|10707|484
1726039800000|2024-09-11 07:30:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|4627
1726040100000|2024-09-11 07:35:00|10709.5|10708|10711|10709.5|10711|10709.5|10709.5|10708|4195
1726040400000|2024-09-11 07:40:00|10711.5|10710|10710|10708.5|10711.5|10710|10709.5|10708|10243
1726040700000|2024-09-11 07:45:00|10710.5|10709|10711.5|10710|10711.5|10710|10710.5|10709|6272
1726041000000|2024-09-11 07:50:00|10712|10710.5|10711.5|10710|10712|10710.5|10711.5|10710|6530
1726041300000|2024-09-11 07:55:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|2421
1726041600000|2024-09-11 08:00:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|6058
1726041900000|2024-09-11 08:05:00|10710|10708.5|10709|10707.5|10710|10708.5|10709|10707.5|2937
1726042200000|2024-09-11 08:10:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|8351
1726042500000|2024-09-11 08:15:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|6484
1726042800000|2024-09-11 08:20:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|1265
1726043100000|2024-09-11 08:25:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|4235
1726043400000|2024-09-11 08:30:00|10708.5|10707|10708|10706.5|10708.5|10707|10707.5|10706|2122
1726043700000|2024-09-11 08:35:00|10708.5|10707|10709.5|10708|10709.5|10708|10708.5|10707|4545
1726044000000|2024-09-11 08:40:00|10709|10707.5|10709.5|10708|10710|10708.5|10709|10707.5|4593
1726044300000|2024-09-11 08:45:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|3916
1726044600000|2024-09-11 08:50:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|1830
1726044900000|2024-09-11 08:55:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|3457
1726045200000|2024-09-11 09:00:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|1931
1726045500000|2024-09-11 09:05:00|||||||||1189
1726045800000|2024-09-11 09:10:00|10710.5||10710||10710.5||10710||3558
1726046100000|2024-09-11 09:15:00|10709.5|10708|10710|10708.5|10710.5|10709|10709.5|10708|5721
1726046400000|2024-09-11 09:20:00|||||||||186
1726046700000|2024-09-11 09:25:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|2550
1726047000000|2024-09-11 09:30:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|3057
1726047300000|2024-09-11 09:35:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|2287
1726047600000|2024-09-11 09:40:00|||||||||3602
1726047900000|2024-09-11 09:45:00|10709.5|10708|10708.5|10707|10709.5|10708|10708.5|10707|3374
1726048200000|2024-09-11 09:50:00|10708|10706.5|10708|10706.5|10708.5|10707|10708|10706.5|4521
1726048500000|2024-09-11 09:55:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|1133
1726048800000|2024-09-11 10:00:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|1002
1726049100000|2024-09-11 10:05:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|2278
1726049400000|2024-09-11 10:10:00|||||||||573
1726049700000|2024-09-11 10:15:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10705|2537
1726050000000|2024-09-11 10:20:00|10706|10704.5|10706|10704.5|10706.5|10705|10706|10704.5|2885
1726050300000|2024-09-11 10:25:00|10706.5|10705|10706.5|10705|10706.5|10705|10706|10704.5|1808
1726050600000|2024-09-11 10:30:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|2260
1726050900000|2024-09-11 10:35:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|1957
1726051200000|2024-09-11 10:40:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|1324
1726051500000|2024-09-11 10:45:00|10707.5|10706|10706.5|10705|10707.5|10706|10706.5|10705|359
1726051800000|2024-09-11 10:50:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|2243
1726052100000|2024-09-11 10:55:00|10706|10704.5|10706.5|10705|10707|10705|10706|10704.5|3068
1726052400000|2024-09-11 11:00:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|1861
1726052700000|2024-09-11 11:05:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|3219
1726053000000|2024-09-11 11:10:00|10706.5|10705|10706.5|10705|10706.5|10705|10706|10704.5|8992
1726053300000|2024-09-11 11:15:00|10706|10704.5|10706|10704.5|10706.5|10705|10706|10704.5|1788
1726053600000|2024-09-11 11:20:00|10706.5|10705|10706.5|10705|10706.5|10705|10706|10704.5|1279
1726053900000|2024-09-11 11:25:00|10706|10704.5|10707|10705.5|10707|10705.5|10706|10704.5|1629
1726054200000|2024-09-11 11:30:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|1024
1726054500000|2024-09-11 11:35:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|828
1726054800000|2024-09-11 11:40:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|1856
1726055100000|2024-09-11 11:45:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706|1182
1726055400000|2024-09-11 11:50:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|570
1726055700000|2024-09-11 11:55:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707|221
1726056000000|2024-09-11 12:00:00|10709|10707.5|10709.5|10708|10710|10708.5|10709|10707.5|3459
1726056300000|2024-09-11 12:05:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|914
1726056600000|2024-09-11 12:10:00|10708.5|10707|10709.5|10708|10709.5|10708|10708.5|10707|1569
1726056900000|2024-09-11 12:15:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|1759
1726057200000|2024-09-11 12:20:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|2368
1726057500000|2024-09-11 12:25:00|10708|10706.5|10709.5|10706|10709.5|10707.5|10708|10706|5057
1726057800000|2024-09-11 12:30:00|10709|10705.5|10703.5|10701.5|10710|10708|10701|10699|18028
1726058100000|2024-09-11 12:35:00|10703|10702|10700|10698.5|10703.5|10702|10700|10698.5|7151
1726058400000|2024-09-11 12:40:00|10700.5|10699|10701.5|10700|10701.5|10700|10699.5|10698|8531
1726058700000|2024-09-11 12:45:00|10701|10699.5|10702.5|10701|10702.5|10701|10700.5|10699|6435
1726059000000|2024-09-11 12:50:00|10702|10700.5|10703|10701.5|10703.5|10701.5|10701.5|10700|3167
1726059300000|2024-09-11 12:55:00|10703.5|10702|10704.5|10703|10704.5|10703|10703|10701.5|5719
1726059600000|2024-09-11 13:00:00|10705|10703.5|10704|10702.5|10705|10703.5|10703.5|10702|9001
1726059900000|2024-09-11 13:05:00|10703.5|10702|10703|10701.5|10704|10702.5|10703|10701.5|2850
1726060200000|2024-09-11 13:10:00|10703.5|10702|10705|10703.5|10705.5|10704|10703|10701.5|1940
1726060500000|2024-09-11 13:15:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|2838
1726060800000|2024-09-11 13:20:00|10706|10704.5|10706|10704.5|10706.5|10705|10705.5|10704|7951
1726061100000|2024-09-11 13:25:00|10705.5|10704|10704|10702.5|10705.5|10704|10704|10702.5|6056
1726061400000|2024-09-11 13:30:00|10704.5|10703|10705.5|10704|10705.5|10704|10704|10702.5|3866
1726061700000|2024-09-11 13:35:00|10706|10704.5|10707|10705.5|10707|10705.5|10705.5|10704|8233
1726062000000|2024-09-11 13:40:00|10707.5|10706|10707|10705.5|10708|10706.5|10707|10705.5|5996
1726062300000|2024-09-11 13:45:00|10707.5|10706|10708.5|10707|10708.5|10707|10707.5|10706|6134
1726062600000|2024-09-11 13:50:00|10709|10707.5|10709.5|10708|10710|10708.5|10709|10707.5|9557
1726062900000|2024-09-11 13:55:00|10710|10708.5|10710.5|10709|10710.5|10709|10709.5|10708|3980
1726063200000|2024-09-11 14:00:00|10710|10708.5|10710|10708.5|10710.5|10709|10709|10707.5|4847
1726063500000|2024-09-11 14:05:00|10709.5|10708|10710|10708.5|10710.5|10709|10709.5|10708|1614
1726063800000|2024-09-11 14:10:00|10710.5|10709|10711.5|10710|10711.5|10710|10710.5|10709|2336
1726064100000|2024-09-11 14:15:00|10712|10710.5|10713.5|10712|10713.5|10712|10712|10710.5|4061
1726064400000|2024-09-11 14:20:00|10714|10712.5|10713|10711.5|10714|10712.5|10712.5|10711|3753
1726064700000|2024-09-11 14:25:00|10712.5|10711|10713|10711.5|10713|10711.5|10712|10710.5|4936
1726065000000|2024-09-11 14:30:00|10713.5|10712|10714|10712.5|10715|10713.5|10713.5|10712|4092
1726065300000|2024-09-11 14:35:00|10714.5|10713|10715|10713.5|10715|10713.5|10714|10712.5|2230
1726065600000|2024-09-11 14:40:00|10714.5|10713|10714.5|10713|10715.5|10714|10714.5|10713|2935
1726065900000|2024-09-11 14:45:00|10714|10712.5|10716|10714.5|10716|10714.5|10714|10712.5|3483
1726066200000|2024-09-11 14:50:00|10715.5|10714|10715|10713.5|10716.5|10715|10715|10713.5|7148
1726066500000|2024-09-11 14:55:00|10715.5|10714|10714|10712.5|10715.5|10714|10714|10712.5|4478
1726066800000|2024-09-11 15:00:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|8533
1726067100000|2024-09-11 15:05:00|10713.5|10712|10714|10712.5|10714|10712.5|10713.5|10712|6159
1726067400000|2024-09-11 15:10:00|10713.5|10712|10714|10712.5|10714|10712.5|10713.5|10712|2472
1726067700000|2024-09-11 15:15:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|2388
1726068000000|2024-09-11 15:20:00|10713.5|10712|10713.5|10712|10713.5|10712|10713|10711.5|3941
1726068300000|2024-09-11 15:25:00|10713|10711.5|10714|10712.5|10714|10712.5|10713|10711.5|3718
1726068600000|2024-09-11 15:30:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|1437
1726068900000|2024-09-11 15:35:00|10713.5|10712|10712.5|10711|10714|10712.5|10712.5|10711|1713
1726069200000|2024-09-11 15:40:00|10712|10710.5|10711.5|10710|10712|10710.5|10711.5|10710|2762
1726069500000|2024-09-11 15:45:00|10711|10709.5|10711|10709.5|10711.5|10710|10711|10709.5|1882
1726069800000|2024-09-11 15:50:00|10710.5|10709|10710.5|10709|10710.5|10709|10710|10708.5|5195
1726070100000|2024-09-11 15:55:00|10711|10709.5|10710|10708.5|10711.5|10710|10710|10708.5|1456
1726070400000|2024-09-11 16:00:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|1154
1726070700000|2024-09-11 16:05:00|10709|10707.5|10709.5|10708|10709.5|10708|10708.5|10707|881
1726071000000|2024-09-11 16:10:00|10709|10707.5|10709|10707.5|10709.5|10708|10708.5|10707|4481
1726071300000|2024-09-11 16:15:00|10709.5|10708|10709.5|10708|10709.5|10708|10709|10707.5|981
1726071600000|2024-09-11 16:20:00|10710|10707.5|10710|10708.5|10710|10708.5|10710|10707.5|3472
1726071900000|2024-09-11 16:25:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|2450
1726072200000|2024-09-11 16:30:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|1060
1726072500000|2024-09-11 16:35:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|1848
1726072800000|2024-09-11 16:40:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|1262
1726073100000|2024-09-11 16:45:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|304
1726073400000|2024-09-11 16:50:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|300
1726073700000|2024-09-11 16:55:00|||||||||768
1726074000000|2024-09-11 17:00:00|10709.5|10708|10710|10708.5|10711|10709|10709|10707.5|779
1726074300000|2024-09-11 17:05:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|846
1726074600000|2024-09-11 17:10:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|272
1726074900000|2024-09-11 17:15:00|10708|10706.5|10708|10706.5|10708.5|10707|10708|10706.5|352
1726075200000|2024-09-11 17:20:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|81
1726075500000|2024-09-11 17:25:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|240
1726075800000|2024-09-11 17:30:00|10708|10706.5|10707|10705.5|10708|10706.5|10707|10705.5|144
1726076100000|2024-09-11 17:35:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|439
1726076400000|2024-09-11 17:40:00|10707|10705.5|10707.5|10706|10707.5|10706|10706.5|10705|686
1726076700000|2024-09-11 17:45:00|||||||||1
1726077000000|2024-09-11 17:50:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|379
1726077300000|2024-09-11 17:55:00|||||||||24
1726077600000|2024-09-11 18:00:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|393
1726077900000|2024-09-11 18:05:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|57
1726078200000|2024-09-11 18:10:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|113
1726078500000|2024-09-11 18:15:00|10708.5|10707|10708.5|10707|10708.5|10707|10708|10706.5|117
1726078800000|2024-09-11 18:20:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|24
1726079100000|2024-09-11 18:25:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|26
1726079400000|2024-09-11 18:30:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|14
1726079700000|2024-09-11 18:35:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10706.5|83
1726080000000|2024-09-11 18:40:00|||||||||50
1726080300000|2024-09-11 18:45:00|||||||||4
1726080600000|2024-09-11 18:50:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|118
1726080900000|2024-09-11 18:55:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|191
1726081200000|2024-09-11 19:00:00|10709.5|10708|10708.5|10707|10709.5|10708|10708.5|10707|222
1726081500000|2024-09-11 19:05:00|10709||10709||10709||10708.5||20
1726081800000|2024-09-11 19:10:00||10707.5||10707.5||10707.5||10707.5|35
1726082400000|2024-09-11 19:20:00|||||||||38
1726082700000|2024-09-11 19:25:00|10709.5|10708|10709.5|10708|10709.5|10708|10709|10707.5|216
1726083000000|2024-09-11 19:30:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|67
1726083300000|2024-09-11 19:35:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|33
1726083600000|2024-09-11 19:40:00|10709|10707.5|10709|10707.5|10709|10707.5|10708.5|10707|178
1726083900000|2024-09-11 19:45:00|||||||||311
1726084200000|2024-09-11 19:50:00|||||||||156
1726084500000|2024-09-11 19:55:00|||||||||285
1726100100000|2024-09-12 00:15:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|688
1726100400000|2024-09-12 00:20:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|624
1726100700000|2024-09-12 00:25:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|86
1726101000000|2024-09-12 00:30:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|48
1726101600000|2024-09-12 00:40:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|59
1726101900000|2024-09-12 00:45:00|||||||||10
1726102500000|2024-09-12 00:55:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|384
1726102800000|2024-09-12 01:00:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|8
1726103100000|2024-09-12 01:05:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|0
1726104300000|2024-09-12 01:25:00|||||||||1
1726104600000|2024-09-12 01:30:00|||||||||2
1726106100000|2024-09-12 01:55:00|||||||||10
1726110000000|2024-09-12 03:00:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|12
1726110600000|2024-09-12 03:10:00|||||||||22
1726110900000|2024-09-12 03:15:00|10707.5|10706|10707|10705.5|10708|10706.5|10707|10705.5|188
1726111800000|2024-09-12 03:30:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|315
1726112100000|2024-09-12 03:35:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|61
1726112400000|2024-09-12 03:40:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|111
1726112700000|2024-09-12 03:45:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10706|18
1726113000000|2024-09-12 03:50:00|||||||||1
1726113600000|2024-09-12 04:00:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|19
1726115400000|2024-09-12 04:30:00|||||||||3
1726116300000|2024-09-12 04:45:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|32
1726116900000|2024-09-12 04:55:00|||||||||1
1726117200000|2024-09-12 05:00:00|||||||||19
1726117500000|2024-09-12 05:05:00|||||||||9
1726117800000|2024-09-12 05:10:00|10707.5|10706|10707.5|10706|10708|10706|10707.5|10706|156
1726118100000|2024-09-12 05:15:00|10708||10707.5||10708||10707.5||0
1726119000000|2024-09-12 05:30:00|||||||||4
1726119300000|2024-09-12 05:35:00|||||||||13
1726119600000|2024-09-12 05:40:00|||||||||10
1726119900000|2024-09-12 05:45:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|416
1726120200000|2024-09-12 05:50:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|145
1726120500000|2024-09-12 05:55:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|413
1726120800000|2024-09-12 06:00:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|1370
1726121100000|2024-09-12 06:05:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|260
1726121400000|2024-09-12 06:10:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|484
1726121700000|2024-09-12 06:15:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|459
1726122000000|2024-09-12 06:20:00|10709|10707.5|10709|10707.5|10709.5|10708|10708.5|10707|1235
1726122300000|2024-09-12 06:25:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|491
1726122600000|2024-09-12 06:30:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|1128
1726122900000|2024-09-12 06:35:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|2265
1726123200000|2024-09-12 06:40:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|615
1726123500000|2024-09-12 06:45:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|284
1726123800000|2024-09-12 06:50:00|10707.5|10706|10706.5|10705|10707.5|10706|10706.5|10705|529
1726124100000|2024-09-12 06:55:00|10707|10705.5|10706.5|10705|10707|10705.5|10706|10704.5|4042
1726124400000|2024-09-12 07:00:00|10707|10704.5|10706|10704.5|10707|10704.5|10706|10704.5|1457
1726124700000|2024-09-12 07:05:00|10705.5|10704|10705.5|10704|10706|10704.5|10705.5|10704|6060
1726125000000|2024-09-12 07:10:00|10706|10704.5|10705.5|10704|10706|10704.5|10705|10703.5|1643
1726125300000|2024-09-12 07:15:00|||||||||861
1726125600000|2024-09-12 07:20:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|758
1726125900000|2024-09-12 07:25:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|2920
1726126200000|2024-09-12 07:30:00|10704.5|10703|10705|10703.5|10705|10703.5|10704|10702.5|5144
1726126500000|2024-09-12 07:35:00|10704.5|10703|10705.5|10704|10705.5|10704|10704.5|10703|2014
1726126800000|2024-09-12 07:40:00|10705|10703.5|10704.5|10703|10705|10704|10704.5|10703|1767
1726127100000|2024-09-12 07:45:00|10705|10703.5|10704.5|10703|10705|10703.5|10704|10702.5|6252
1726127400000|2024-09-12 07:50:00|10705|10703.5|10704|10702.5|10705|10703.5|10704|10702.5|2780
1726127700000|2024-09-12 07:55:00|10704.5|10703|10704|10702.5|10705|10703.5|10704|10702.5|4526
1726128000000|2024-09-12 08:00:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10703|1874
1726128300000|2024-09-12 08:05:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|2305
1726128600000|2024-09-12 08:10:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|2613
1726128900000|2024-09-12 08:15:00|10705|10703.5|10704|10702.5|10705|10703.5|10704|10702.5|3020
1726129200000|2024-09-12 08:20:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|4778
1726129500000|2024-09-12 08:25:00|10703|10701.5|10704|10702.5|10704|10702.5|10703|10701.5|2485
1726129800000|2024-09-12 08:30:00|10703.5|10702|10703.5|10702|10704|10702.5|10703.5|10702|1545
1726130100000|2024-09-12 08:35:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|5201
1726130400000|2024-09-12 08:40:00|10703|10701.5|10702|10700.5|10703.5|10702|10702|10700.5|4656
1726130700000|2024-09-12 08:45:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|1698
1726131000000|2024-09-12 08:50:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|3046
1726131300000|2024-09-12 08:55:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|2369
1726131600000|2024-09-12 09:00:00|10701.5|10700|10702.5|10701|10702.5|10701|10701.5|10700|4786
1726131900000|2024-09-12 09:05:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|3239
1726132200000|2024-09-12 09:10:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|3598
1726132500000|2024-09-12 09:15:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|2663
1726132800000|2024-09-12 09:20:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|1978
1726133100000|2024-09-12 09:25:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|4530
1726133400000|2024-09-12 09:30:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|2923
1726133700000|2024-09-12 09:35:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|921
1726134000000|2024-09-12 09:40:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|1116
1726134300000|2024-09-12 09:45:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|2813
1726134600000|2024-09-12 09:50:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|1867
1726134900000|2024-09-12 09:55:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|11288
1726135200000|2024-09-12 10:00:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|2860
1726135500000|2024-09-12 10:05:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|1897
1726135800000|2024-09-12 10:10:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|4923
1726136100000|2024-09-12 10:15:00|10700|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|1842
1726136400000|2024-09-12 10:20:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|3122
1726136700000|2024-09-12 10:25:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|1660
1726137000000|2024-09-12 10:30:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|6599
1726137300000|2024-09-12 10:35:00|||||||||2071
1726137600000|2024-09-12 10:40:00|||||||||1132
1726137900000|2024-09-12 10:45:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|1193
1726138200000|2024-09-12 10:50:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|1893
1726138500000|2024-09-12 10:55:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|2300
1726138800000|2024-09-12 11:00:00|||||||||1110
1726139100000|2024-09-12 11:05:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|10517
1726139400000|2024-09-12 11:10:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|1233
1726139700000|2024-09-12 11:15:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|1106
1726140000000|2024-09-12 11:20:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|5499
1726140300000|2024-09-12 11:25:00|||||||||2721
1726140600000|2024-09-12 11:30:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|993
1726140900000|2024-09-12 11:35:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|5547
1726141200000|2024-09-12 11:40:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|6848
1726141500000|2024-09-12 11:45:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|4614
1726141800000|2024-09-12 11:50:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|1579
1726142100000|2024-09-12 11:55:00|||||||||1294
1726142400000|2024-09-12 12:00:00|10701|10699.5|10701.5|10700|10702|10700.5|10700.5|10699|2225
1726142700000|2024-09-12 12:05:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|4114
1726143000000|2024-09-12 12:10:00|10701.5|10700|10704|10702.5|10704|10702.5|10701.5|10700|8345
1726143300000|2024-09-12 12:15:00|10703.5|10702|10704.5|10703|10705|10703.5|10700|10698.5|10467
1726143600000|2024-09-12 12:20:00|10704|10702.5|10703.5|10702|10704.5|10703|10702.5|10701|7060
1726143900000|2024-09-12 12:25:00|10703|10701.5|10702.5|10701|10703.5|10702|10702.5|10701|3371
1726144200000|2024-09-12 12:30:00|10703|10703|10703.5|10702|10705|10703|10701|10699.5|7086
1726144500000|2024-09-12 12:35:00|10704|10702.5|10705|10703.5|10706|10704.5|10704|10702.5|3976
1726144800000|2024-09-12 12:40:00|10705.5|10704|10704.5|10703|10706.5|10705|10704|10702.5|9671
1726145100000|2024-09-12 12:45:00|10704|10702.5|10705|10703.5|10706|10704.5|10704|10702.5|3563
1726145400000|2024-09-12 12:50:00|10705.5|10704|10704|10702.5|10705.5|10704|10703.5|10702|4060
1726145700000|2024-09-12 12:55:00|10704.5|10703|10704.5|10703|10705|10703.5|10704|10702.5|2271
1726146000000|2024-09-12 13:00:00|10705|10703.5|10705|10703.5|10705.5|10704|10704|10702.5|5329
1726146300000|2024-09-12 13:05:00|10704.5|10703|10701.5|10700|10705.5|10704|10701.5|10700|7485
1726146600000|2024-09-12 13:10:00|10701|10699.5|10702|10700.5|10702|10700.5|10700|10698.5|8153
1726146900000|2024-09-12 13:15:00|10701.5|10700|10699.5|10698|10702|10700.5|10699.5|10698|5650
1726147200000|2024-09-12 13:20:00|10699|10697.5|10698|10696.5|10699.5|10698|10697|10695.5|11193
1726147500000|2024-09-12 13:25:00|10697.5|10696|10697.5|10696|10698.5|10697|10697.5|10696|4211
1726147800000|2024-09-12 13:30:00|10698|10696.5|10694.5|10693|10698|10696.5|10694|10692.5|8887
1726148100000|2024-09-12 13:35:00|10695|10693.5|10697.5|10696|10697.5|10696|10694.5|10693|7364
1726148400000|2024-09-12 13:40:00|10698|10696.5|10698.5|10697|10698.5|10697|10697|10695.5|5831
1726148700000|2024-09-12 13:45:00|10699|10697.5|10701.5|10700|10701.5|10700|10698.5|10697|7812
1726149000000|2024-09-12 13:50:00|10702|10700.5|10699.5|10698|10702|10700.5|10699.5|10698|8622
1726149300000|2024-09-12 13:55:00|10700|10698.5|10700|10698.5|10701|10699.5|10699.5|10698|3177
1726149600000|2024-09-12 14:00:00|10699.5|10698|10699|10697.5|10700|10698.5|10698.5|10697|7439
1726149900000|2024-09-12 14:05:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|5747
1726150200000|2024-09-12 14:10:00|10698.5|10697|10696|10694.5|10698.5|10697|10695.5|10694|4232
1726150500000|2024-09-12 14:15:00|10696.5|10695|10695.5|10694|10696.5|10695|10695.5|10694|5814
1726150800000|2024-09-12 14:20:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693.5|6603
1726151100000|2024-09-12 14:25:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|30122
1726151400000|2024-09-12 14:30:00|10694|10692.5|10693.5|10692|10695|10693.5|10693.5|10692|6607
1726151700000|2024-09-12 14:35:00|10694|10692.5|10694.5|10693|10695|10693.5|10694|10692.5|8228
1726152000000|2024-09-12 14:40:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692.5|7839
1726152300000|2024-09-12 14:45:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|18442
1726152600000|2024-09-12 14:50:00|10694|10692.5|10693|10691.5|10694|10692.5|10693|10691.5|6098
1726152900000|2024-09-12 14:55:00|10692.5|10691|10694.5|10693|10694.5|10693|10692.5|10691|3081
1726153200000|2024-09-12 15:00:00|10694|10692.5|10693.5|10692|10694.5|10693|10693.5|10692|3301
1726153500000|2024-09-12 15:05:00|10693|10691.5|10694|10692.5|10694.5|10693|10692.5|10691|8277
1726153800000|2024-09-12 15:10:00|10693.5|10692|10693.5|10692|10694.5|10693|10693.5|10692|4786
1726154100000|2024-09-12 15:15:00|10694|10692.5|10693.5|10692|10694|10692.5|10693|10691.5|8012
1726154400000|2024-09-12 15:20:00|10694|10692.5|10693|10691.5|10694|10692.5|10693|10691.5|5272
1726154700000|2024-09-12 15:25:00|10692.5|10691|10692.5|10691|10692.5|10691|10692|10690.5|5564
1726155000000|2024-09-12 15:30:00|10692|10690.5|10693.5|10692|10693.5|10692|10692|10690.5|8467
1726155300000|2024-09-12 15:35:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|5578
1726155600000|2024-09-12 15:40:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|822
1726155900000|2024-09-12 15:45:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|308
1726156200000|2024-09-12 15:50:00|10694|10692.5|10693|10691.5|10694|10692.5|10693|10691.5|387
1726156500000|2024-09-12 15:55:00|10693.5|10692|10694|10692.5|10695.5|10694|10693.5|10692|11306
1726156800000|2024-09-12 16:00:00|10694.5|10693|10692|10690.5|10694.5|10693|10692|10690.5|5923
1726157100000|2024-09-12 16:05:00|10691.5|10690|10691.5|10690|10692|10690.5|10691|10689.5|2369
1726157400000|2024-09-12 16:10:00|10691|10689.5|10690|10688.5|10691.5|10690|10690|10688.5|5985
1726157700000|2024-09-12 16:15:00|10689.5|10688|10690.5|10689|10690.5|10689|10689.5|10688|2042
1726158000000|2024-09-12 16:20:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|3280
1726158300000|2024-09-12 16:25:00|||||||||182
1726158600000|2024-09-12 16:30:00|10689.5|10688|10690|10688.5|10690|10688.5|10689.5|10688|3157
1726158900000|2024-09-12 16:35:00|10689.5|10688|10689.5|10688|10690|10688.5|10689.5|10688|2333
1726159200000|2024-09-12 16:40:00|10689|10687.5|10689|10687.5|10689|10687.5|10689|10687.5|769
1726159500000|2024-09-12 16:45:00|10689.5|10688|10690|10688.5|10690|10688.5|10689|10687.5|2074
1726159800000|2024-09-12 16:50:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|745
1726160100000|2024-09-12 16:55:00|10690|10688.5|10690|10688.5|10690|10688.5|10689.5|10688|2747
1726160400000|2024-09-12 17:00:00|10689.5|10688|10690.5|10689|10690.5|10689|10689|10687.5|1760
1726160700000|2024-09-12 17:05:00|10690|10688.5|10691.5|10690|10691.5|10690|10690|10688.5|432
1726161000000|2024-09-12 17:10:00|10691|10689.5|10691|10689.5|10691.5|10690|10690.5|10689|1450
1726161300000|2024-09-12 17:15:00|10691.5|10690|10691.5|10690|10692|10690.5|10691.5|10690|211
1726161600000|2024-09-12 17:20:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|494
1726161900000|2024-09-12 17:25:00|10691|10689.5|10691.5|10690|10691.5|10690|10690.5|10689|403
1726162200000|2024-09-12 17:30:00|10692|10690.5|10692|10690.5|10692.5|10691|10692|10690|404
1726162500000|2024-09-12 17:35:00|10691.5|10690|10691.5|10690|10692|10690.5|10691.5|10690|20
1726162800000|2024-09-12 17:40:00|10692|10690.5|10692|10690.5|10692.5|10691|10691.5|10690|505
1726163100000|2024-09-12 17:45:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|180
1726163400000|2024-09-12 17:50:00|10692.5|10691|10692.5|10691|10693|10691.5|10692|10690.5|268
1726163700000|2024-09-12 17:55:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|1286
1726164000000|2024-09-12 18:00:00|10692|10690.5|10692|10690.5|10692|10690.5|10691.5|10690|1409
1726164300000|2024-09-12 18:05:00|10691.5|10690|10692|10690.5|10692.5|10691|10691.5|10690|178
1726164600000|2024-09-12 18:10:00|10692.5|10691|10692.5|10691|10692.5|10691|10692|10690.5|274
1726164900000|2024-09-12 18:15:00|10693|10691.5|10693|10691.5|10693|10691.5|10692.5|10691|874
1726165200000|2024-09-12 18:20:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|645
1726165500000|2024-09-12 18:25:00|10693|10691.5|10692|10690.5|10693|10691.5|10692|10690.5|1257
1726165800000|2024-09-12 18:30:00|10691.5|10690|10691.5|10690|10692|10690.5|10691.5|10690|938
1726166100000|2024-09-12 18:35:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|431
1726166400000|2024-09-12 18:40:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|52
1726166700000|2024-09-12 18:45:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10689.5|618
1726167000000|2024-09-12 18:50:00|10692|10690.5|10692.5|10691|10693|10691.5|10692|10690.5|314
1726167300000|2024-09-12 18:55:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|42
1726167600000|2024-09-12 19:00:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|90
1726167900000|2024-09-12 19:05:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691|53
1726168200000|2024-09-12 19:10:00|10692.5|10691|10693.5|10692|10693.5|10692|10692.5|10691|438
1726168500000|2024-09-12 19:15:00|||||||||25
1726168800000|2024-09-12 19:20:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|186
1726169100000|2024-09-12 19:25:00|10693|10691.5|10692|10690.5|10693|10691.5|10692|10690.5|1397
1726169400000|2024-09-12 19:30:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|91
1726169700000|2024-09-12 19:35:00|10692.5|10691|10692.5|10691|10692.5|10691|10692|10690.5|101
1726170000000|2024-09-12 19:40:00|||||||||27
1726170300000|2024-09-12 19:45:00|10692|10690.5|10693|10691.5|10693|10691.5|10692|10690.5|360
1726170600000|2024-09-12 19:50:00|10692.5|10691|10693|10691.5|10693|10691.5|10692.5|10691|522
1726170900000|2024-09-12 19:55:00|10692.5|10691|10692.5|10690.5|10693|10691.5|10692.5|10690.5|299
1726186500000|2024-09-13 00:15:00|10696|10694.5|10697|10695.5|10697.5|10695.5|10696|10694.5|900
1726186800000|2024-09-13 00:20:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|515
1726187100000|2024-09-13 00:25:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|152
1726187400000|2024-09-13 00:30:00|10697|10695.5|10697.5|10696|10698|10696.5|10696.5|10695|348
1726187700000|2024-09-13 00:35:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696|51
1726188000000|2024-09-13 00:40:00|||||||||13
1726188300000|2024-09-13 00:45:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|265
1726188600000|2024-09-13 00:50:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|89
1726188900000|2024-09-13 00:55:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|120
1726189200000|2024-09-13 01:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|321
1726189500000|2024-09-13 01:05:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|382
1726189800000|2024-09-13 01:10:00|||||||||200
1726190100000|2024-09-13 01:15:00|||||||||2
1726190400000|2024-09-13 01:20:00|||||||||3
1726190700000|2024-09-13 01:25:00|||||||||126
1726191000000|2024-09-13 01:30:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|193
1726191300000|2024-09-13 01:35:00|||||||||40
1726191600000|2024-09-13 01:40:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|538
1726191900000|2024-09-13 01:45:00|||||||||8
1726192200000|2024-09-13 01:50:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|380
1726192800000|2024-09-13 02:00:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|213
1726193100000|2024-09-13 02:05:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|203
1726193400000|2024-09-13 02:10:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|213
1726193700000|2024-09-13 02:15:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|1
1726194600000|2024-09-13 02:30:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|97
1726194900000|2024-09-13 02:35:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|327
1726195500000|2024-09-13 02:45:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|2
1726196100000|2024-09-13 02:55:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|0
1726196400000|2024-09-13 03:00:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|28
1726196700000|2024-09-13 03:05:00|10698|10696.5|10698|10696|10698|10696.5|10697.5|10696|46
1726197000000|2024-09-13 03:10:00|10697.5|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|90
1726197600000|2024-09-13 03:20:00|||||||||10
1726198200000|2024-09-13 03:30:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|198
1726198500000|2024-09-13 03:35:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|85
1726198800000|2024-09-13 03:40:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|55
1726199400000|2024-09-13 03:50:00|||||||||3
1726200000000|2024-09-13 04:00:00|||||||||97
1726200300000|2024-09-13 04:05:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|11
1726200600000|2024-09-13 04:10:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|30
1726200900000|2024-09-13 04:15:00|10699.5||10699||10699.5||10699||52
1726201200000|2024-09-13 04:20:00|||||||||1
1726201500000|2024-09-13 04:25:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|90
1726201800000|2024-09-13 04:30:00|||||||||90
1726202400000|2024-09-13 04:40:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|130
1726203000000|2024-09-13 04:50:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10696.5|57
1726203300000|2024-09-13 04:55:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|105
1726203600000|2024-09-13 05:00:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|449
1726203900000|2024-09-13 05:05:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|182
1726204200000|2024-09-13 05:10:00|10699||10698.5||10699||10698.5||123
1726204500000|2024-09-13 05:15:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|83
1726204800000|2024-09-13 05:20:00|||||||||50
1726205400000|2024-09-13 05:30:00|||||||||272
1726205700000|2024-09-13 05:35:00||10696.5||10697||10697||10696.5|86
1726206000000|2024-09-13 05:40:00|10699|10697.5|10699|10697|10699|10697.5|10698.5|10697|703
1726206300000|2024-09-13 05:45:00|10698.5|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|381
1726206600000|2024-09-13 05:50:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|1176
1726206900000|2024-09-13 05:55:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|329
1726207200000|2024-09-13 06:00:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|2232
1726207500000|2024-09-13 06:05:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|894
1726207800000|2024-09-13 06:10:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|223
1726208100000|2024-09-13 06:15:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|2647
1726208400000|2024-09-13 06:20:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|2195
1726208700000|2024-09-13 06:25:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|425
1726209000000|2024-09-13 06:30:00|||||||||723
1726209300000|2024-09-13 06:35:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|2978
1726209600000|2024-09-13 06:40:00|10702|10700.5|10700.5|10699|10702|10700.5|10700.5|10699|2129
1726209900000|2024-09-13 06:45:00|10700|10698.5|10699.5|10698|10700.5|10699|10699.5|10698|1678
1726210200000|2024-09-13 06:50:00|10700|10698.5|10700|10698.5|10700.5|10699|10699.5|10698|1517
1726210500000|2024-09-13 06:55:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|464
1726210800000|2024-09-13 07:00:00|10699.5|10698|10698.5|10697|10699.5|10698|10698.5|10697|2531
1726211100000|2024-09-13 07:05:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|1705
1726211400000|2024-09-13 07:10:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|3378
1726211700000|2024-09-13 07:15:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|4398
1726212000000|2024-09-13 07:20:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|3161
1726212300000|2024-09-13 07:25:00|10698|10696.5|10697.5|10696|10698.5|10697|10697.5|10696|3344
1726212600000|2024-09-13 07:30:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|4350
1726212900000|2024-09-13 07:35:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|1385
1726213200000|2024-09-13 07:40:00|10698.5|10697|10699.5|10698|10699.5|10698|10698.5|10697|1273
1726213500000|2024-09-13 07:45:00|10699|10697.5|10700|10698.5|10700|10698.5|10699|10697.5|2404
1726213800000|2024-09-13 07:50:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|818
1726214100000|2024-09-13 07:55:00|||||||||758
1726214400000|2024-09-13 08:00:00|10700.5|10699|10701.5|10700|10702|10700.5|10700|10698.5|7921
1726214700000|2024-09-13 08:05:00|10702|10700.5|10703|10701.5|10703.5|10702|10702|10700.5|10313
1726215000000|2024-09-13 08:10:00|10703.5|10702|10704.5|10703|10704.5|10703|10703.5|10702|2999
1726215300000|2024-09-13 08:15:00|10704|10702.5|10702.5|10701|10704.5|10703|10702.5|10701|2831
1726215600000|2024-09-13 08:20:00|10703|10701.5|10702|10700.5|10703|10701.5|10702|10700.5|4356
1726215900000|2024-09-13 08:25:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|5552
1726216200000|2024-09-13 08:30:00|10701|10699.5|10702|10700.5|10702|10700.5|10701|10699.5|2125
1726216500000|2024-09-13 08:35:00|10701.5|10700|10701.5|10700|10702|10700.5|10701|10699.5|2629
1726216800000|2024-09-13 08:40:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|2909
1726217100000|2024-09-13 08:45:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|2772
1726217400000|2024-09-13 08:50:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|2562
1726217700000|2024-09-13 08:55:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|1769
1726218000000|2024-09-13 09:00:00|10700.5|10699|10700|10698.5|10701|10699.5|10700|10698.5|3207
1726218300000|2024-09-13 09:05:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|5975
1726218600000|2024-09-13 09:10:00|10700.5|10699|10699.5|10698|10700.5|10699|10699.5|10698|5300
1726218900000|2024-09-13 09:15:00|||||||||6135
1726219200000|2024-09-13 09:20:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|2764
1726219500000|2024-09-13 09:25:00|10700|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|1374
1726219800000|2024-09-13 09:30:00|10700.5|10699|10699.5|10698|10700.5|10699|10699.5|10698|605
1726220100000|2024-09-13 09:35:00|10699|10697.5|10700|10698.5|10700|10698.5|10699|10697.5|6088
1726220400000|2024-09-13 09:40:00|10699.5|10698|10700.5|10698.5|10700.5|10699|10699.5|10698|3708
1726220700000|2024-09-13 09:45:00|10700|10699|10700|10698.5|10700.5|10699|10700|10698.5|1110
1726221000000|2024-09-13 09:50:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|1100
1726221300000|2024-09-13 09:55:00|10700.5|10699|10701|10699.5|10701|10699.5|10700|10698.5|926
1726221600000|2024-09-13 10:00:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|1042
1726221900000|2024-09-13 10:05:00|10701|10699.5|10700|10698.5|10701|10699.5|10700|10698.5|1507
1726222200000|2024-09-13 10:10:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|2754
1726222500000|2024-09-13 10:15:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|442
1726222800000|2024-09-13 10:20:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|5147
1726223100000|2024-09-13 10:25:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|2240
1726223400000|2024-09-13 10:30:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|848
1726223700000|2024-09-13 10:35:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|1500
1726224000000|2024-09-13 10:40:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|5537
1726224300000|2024-09-13 10:45:00|10699|10697.5|10698.5|10697|10699|10698|10698.5|10697|432
1726224600000|2024-09-13 10:50:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|1659
1726224900000|2024-09-13 10:55:00|10698.5|10697|10697.5|10696|10698.5|10697|10697.5|10696|1335
1726225200000|2024-09-13 11:00:00|10698|10696.5|10697.5|10696|10698|10696.5|10697|10695.5|3040
1726225500000|2024-09-13 11:05:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|901
1726225800000|2024-09-13 11:10:00|10697.5|10696|10698.5|10697|10698.5|10697|10697.5|10696|3422
1726226100000|2024-09-13 11:15:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|963
1726226400000|2024-09-13 11:20:00|10698|10696.5|10697.5|10696|10698.5|10697|10697.5|10696|3860
1726226700000|2024-09-13 11:25:00|||||||||128
1726227000000|2024-09-13 11:30:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|1341
1726227300000|2024-09-13 11:35:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|2470
1726227600000|2024-09-13 11:40:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|1773
1726227900000|2024-09-13 11:45:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10695.5|2642
1726228200000|2024-09-13 11:50:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|1193
1726228500000|2024-09-13 11:55:00|10697.5|10696|10697|10695.5|10697.5|10696|10696.5|10695|2060
1726228800000|2024-09-13 12:00:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|5709
1726229100000|2024-09-13 12:05:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|1463
1726229400000|2024-09-13 12:10:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|4238
1726229700000|2024-09-13 12:15:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|1860
1726230000000|2024-09-13 12:20:00|||||||||560
1726230300000|2024-09-13 12:25:00|10697.5|10696|10696.5|10695|10697.5|10696|10696.5|10695|2890
1726230600000|2024-09-13 12:30:00|10697|10695.5|10696.5|10695|10698|10696.5|10696|10694.5|3770
1726230900000|2024-09-13 12:35:00|10697|10695.5|10696|10694.5|10697.5|10696|10696|10694.5|1100
1726231200000|2024-09-13 12:40:00|10695.5|10694|10696|10694.5|10696.5|10695|10695.5|10694|3914
1726231500000|2024-09-13 12:45:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|1476
1726231800000|2024-09-13 12:50:00|10695.5|10694|10696|10694.5|10696.5|10695|10695.5|10694|1250
1726232100000|2024-09-13 12:55:00|10696.5|10695|10696.5|10695|10697|10695.5|10696|10694.5|2193
1726232400000|2024-09-13 13:00:00|10697|10695.5|10698|10696.5|10698|10696.5|10697|10695.5|3714
1726232700000|2024-09-13 13:05:00|10698.5|10697|10698.5|10697|10699.5|10698|10698|10696.5|6534
1726233000000|2024-09-13 13:10:00|10699|10697.5|10698|10696.5|10699|10697.5|10698|10696.5|1076
1726233300000|2024-09-13 13:15:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|4348
1726233600000|2024-09-13 13:20:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|1020
1726233900000|2024-09-13 13:25:00|10700|10698.5|10699|10697.5|10700|10698.5|10698.5|10697|3509
1726234200000|2024-09-13 13:30:00|10698.5|10697|10697.5|10696|10699|10697.5|10697.5|10696|1677
1726234500000|2024-09-13 13:35:00|10698|10696.5|10698.5|10697|10698.5|10697|10697.5|10696|3371
1726234800000|2024-09-13 13:40:00|10699|10697.5|10698|10696.5|10699|10697.5|10698|10696.5|1773
1726235100000|2024-09-13 13:45:00|10698.5|10697|10698|10696.5|10698.5|10697|10697.5|10696|1871
1726235400000|2024-09-13 13:50:00|10698.5|10697|10697.5|10696|10698.5|10697|10697.5|10696|2007
1726235700000|2024-09-13 13:55:00|10697|10695.5|10698|10696|10698|10696.5|10697|10695.5|6099
1726236000000|2024-09-13 14:00:00|10697.5|10696.5|10697.5|10696|10698|10696.5|10697|10695.5|5885
1726236300000|2024-09-13 14:05:00|10698|10695.5|10696.5|10695|10698|10696|10696.5|10695|4579
1726236600000|2024-09-13 14:10:00|10696|10694.5|10695.5|10694|10696.5|10695|10695.5|10694|2599
1726236900000|2024-09-13 14:15:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|2534
1726237200000|2024-09-13 14:20:00|10697|10695.5|10696|10694.5|10697|10695.5|10696|10694.5|13674
1726237500000|2024-09-13 14:25:00|10696.5|10695|10696.5|10695|10697|10695.5|10696|10694.5|1242
1726237800000|2024-09-13 14:30:00|10697|10695.5|10696.5|10695|10697.5|10696|10696|10694.5|2861
1726238100000|2024-09-13 14:35:00|10696|10694.5|10696|10694.5|10697|10695.5|10696|10694.5|1944
1726238400000|2024-09-13 14:40:00|10695.5|10694|10696|10694.5|10696.5|10695|10695.5|10694|4636
1726238700000|2024-09-13 14:45:00|10696.5|10695|10695.5|10694|10696.5|10695|10695.5|10694|1441
1726239000000|2024-09-13 14:50:00|10696|10694.5|10695.5|10694|10696|10694.5|10695.5|10694|2204
1726239300000|2024-09-13 14:55:00|10696|10694.5|10696|10694.5|10696|10694.5|10695.5|10694|2215
1726239600000|2024-09-13 15:00:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10694.5|3709
1726239900000|2024-09-13 15:05:00|10696|10694.5|10695.5|10694|10696|10694.5|10695.5|10694|1875
1726240200000|2024-09-13 15:10:00|10696|10694.5|10696.5|10695|10696.5|10695|10695.5|10694|3161
1726240500000|2024-09-13 15:15:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|1353
1726240800000|2024-09-13 15:20:00|10697|10695.5|10697.5|10696|10698|10696.5|10697|10695.5|1376
1726241100000|2024-09-13 15:25:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|1633
1726241400000|2024-09-13 15:30:00|10697|10695.5|10697|10695.5|10698|10696|10697|10695.5|991
1726241700000|2024-09-13 15:35:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|1013
1726242000000|2024-09-13 15:40:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|816
1726242300000|2024-09-13 15:45:00|||||||||103
1726242600000|2024-09-13 15:50:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|553
1726242900000|2024-09-13 15:55:00|||||||||19
1726243200000|2024-09-13 16:00:00|10696.5|10695|10697.5|10696|10697.5|10696|10696.5|10695|2276
1726243500000|2024-09-13 16:05:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|1292
1726243800000|2024-09-13 16:10:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|800
1726244100000|2024-09-13 16:15:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|366
1726244400000|2024-09-13 16:20:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|700
1726244700000|2024-09-13 16:25:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|602
1726245000000|2024-09-13 16:30:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|766
1726245300000|2024-09-13 16:35:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|746
1726245600000|2024-09-13 16:40:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|364
1726245900000|2024-09-13 16:45:00|10698.5|10697|10698.5|10697|10698.5|10697.5|10698.5|10697|742
1726246200000|2024-09-13 16:50:00|10699||10698.5||10699||10698.5||272
1726246500000|2024-09-13 16:55:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|262
1726246800000|2024-09-13 17:00:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|88
1726247100000|2024-09-13 17:05:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|3
1726247400000|2024-09-13 17:10:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|134
1726248000000|2024-09-13 17:20:00|||||||||29
1726248300000|2024-09-13 17:25:00|||||||||13
1726248600000|2024-09-13 17:30:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|567
1726248900000|2024-09-13 17:35:00|||||||||1
1726249200000|2024-09-13 17:40:00|||||||||3
1726249500000|2024-09-13 17:45:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|220
1726249800000|2024-09-13 17:50:00|||||||||7
1726250100000|2024-09-13 17:55:00|||||||||3
1726251000000|2024-09-13 18:10:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|179
1726251300000|2024-09-13 18:15:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|29
1726251600000|2024-09-13 18:20:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|75
1726251900000|2024-09-13 18:25:00|||||||||48
1726252200000|2024-09-13 18:30:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|1273
1726252500000|2024-09-13 18:35:00|||||||||28
1726252800000|2024-09-13 18:40:00|||||||||45
1726253100000|2024-09-13 18:45:00|||||||||101
1726253400000|2024-09-13 18:50:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|759
1726253700000|2024-09-13 18:55:00|||||||||36
1726254000000|2024-09-13 19:00:00|||||||||13
1726254300000|2024-09-13 19:05:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|198
1726254600000|2024-09-13 19:10:00|||||||||6
1726254900000|2024-09-13 19:15:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|482
1726255200000|2024-09-13 19:20:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|39
1726255500000|2024-09-13 19:25:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|1231
1726255800000|2024-09-13 19:30:00|||||||||1
1726256100000|2024-09-13 19:35:00|10698.5|10697|10699|10697|10699|10697.5|10698.5|10697|460
1726256400000|2024-09-13 19:40:00|10698.5||10698.5||10699||10698.5||40
1726256700000|2024-09-13 19:45:00|||||||||200
1726257000000|2024-09-13 19:50:00|||||||||34
1726257300000|2024-09-13 19:55:00|||||||||518
1726445700000|2024-09-16 00:15:00|10700|10698|10700|10698.5|10700|10698.5|10699.5|10698|457
1726446000000|2024-09-16 00:20:00|||||||||30
1726446300000|2024-09-16 00:25:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|248
1726446600000|2024-09-16 00:30:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|290
1726446900000|2024-09-16 00:35:00|||||||||1
1726447500000|2024-09-16 00:45:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|1401
1726447800000|2024-09-16 00:50:00|||||||||1
1726448100000|2024-09-16 00:55:00|||||||||10
1726448700000|2024-09-16 01:05:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|651
1726449300000|2024-09-16 01:15:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|85
1726449600000|2024-09-16 01:20:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|108
1726449900000|2024-09-16 01:25:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|32
1726450200000|2024-09-16 01:30:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|20
1726450800000|2024-09-16 01:40:00|||||||||1
1726451700000|2024-09-16 01:55:00|||||||||1
1726452000000|2024-09-16 02:00:00|10700.5|10699|10700.5|10699|10701|10699|10700.5|10699|45
1726452300000|2024-09-16 02:05:00|10701|10699.5|10700.5|10699|10701|10699.5|10700|10698.5|332
1726452600000|2024-09-16 02:10:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699.5|5
1726453200000|2024-09-16 02:20:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|351
1726453500000|2024-09-16 02:25:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|7
1726453800000|2024-09-16 02:30:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699.5|0
1726454100000|2024-09-16 02:35:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|44
1726454400000|2024-09-16 02:40:00|||||||||15
1726454700000|2024-09-16 02:45:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|61
1726455000000|2024-09-16 02:50:00|||||||||4
1726456800000|2024-09-16 03:20:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699|85
1726457100000|2024-09-16 03:25:00|||||||||3
1726457400000|2024-09-16 03:30:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|323
1726458600000|2024-09-16 03:50:00|||||||||10
1726459800000|2024-09-16 04:10:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|13
1726460700000|2024-09-16 04:25:00|||||||||72
1726461900000|2024-09-16 04:45:00|||||||||1
1726463100000|2024-09-16 05:05:00|||||||||41
1726464600000|2024-09-16 05:30:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|1
1726465500000|2024-09-16 05:45:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|12
1726466100000|2024-09-16 05:55:00||10698||10698||10698.5||10698|368
1726466400000|2024-09-16 06:00:00|10699.5|10698.5|10700|10698.5|10700.5|10699|10699.5|10698|1036
1726466700000|2024-09-16 06:05:00|10700.5|10699|10699.5|10698|10700.5|10699|10699.5|10698|570
1726467000000|2024-09-16 06:10:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|527
1726467300000|2024-09-16 06:15:00|10699.5|10698|10700.5|10699|10700.5|10699|10699.5|10698|340
1726467600000|2024-09-16 06:20:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|811
1726467900000|2024-09-16 06:25:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|935
1726468200000|2024-09-16 06:30:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|1876
1726468500000|2024-09-16 06:35:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|960
1726468800000|2024-09-16 06:40:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|982
1726469100000|2024-09-16 06:45:00|||||||||50
1726469400000|2024-09-16 06:50:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|1217
1726469700000|2024-09-16 06:55:00|10700.5|10699|10700|10698.5|10700.5|10699.5|10700|10698.5|1565
1726470000000|2024-09-16 07:00:00|10699.5|10698|10699.5|10697.5|10699.5|10698|10699|10697.5|606
1726470300000|2024-09-16 07:05:00|10699|10698|10698.5|10697|10699|10698|10698.5|10697|2993
1726470600000|2024-09-16 07:10:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|923
1726470900000|2024-09-16 07:15:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|1423
1726471200000|2024-09-16 07:20:00|||||||||99
1726471500000|2024-09-16 07:25:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|530
1726471800000|2024-09-16 07:30:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|1298
1726472100000|2024-09-16 07:35:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697|1775
1726472400000|2024-09-16 07:40:00|10698.5|10697|10699|10697.5|10699|10697.5|10698|10696.5|649
1726472700000|2024-09-16 07:45:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|1414
1726473000000|2024-09-16 07:50:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|1024
1726473300000|2024-09-16 07:55:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|2702
1726473600000|2024-09-16 08:00:00|10696.5|10695|10697|10695.5|10697.5|10696|10696.5|10695|2669
1726473900000|2024-09-16 08:05:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|2853
1726474200000|2024-09-16 08:10:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|1248
1726474500000|2024-09-16 08:15:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|2990
1726474800000|2024-09-16 08:20:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|1174
1726475100000|2024-09-16 08:25:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|1782
1726475400000|2024-09-16 08:30:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|1825
1726475700000|2024-09-16 08:35:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|1296
1726476000000|2024-09-16 08:40:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|3086
1726476300000|2024-09-16 08:45:00|||||||||2139
1726476600000|2024-09-16 08:50:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|2644
1726476900000|2024-09-16 08:55:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|2841
1726477200000|2024-09-16 09:00:00|10696|10694.5|10695.5|10694|10696|10694.5|10695|10693.5|4223
1726477500000|2024-09-16 09:05:00|10696|10694.5|10695|10693.5|10696|10694.5|10695|10693.5|1783
1726477800000|2024-09-16 09:10:00|10694.5|10693|10695|10693.5|10695|10693.5|10694.5|10693|5441
1726478100000|2024-09-16 09:15:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|8238
1726478400000|2024-09-16 09:20:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|1729
1726478700000|2024-09-16 09:25:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|5266
1726479000000|2024-09-16 09:30:00|10694.5|10693|10694|10692.5|10694.5|10693|10694|10692.5|4581
1726479300000|2024-09-16 09:35:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10692.5|2782
1726479600000|2024-09-16 09:40:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10692|3045
1726479900000|2024-09-16 09:45:00|10693.5|10692|10694.5|10693|10694.5|10693|10693.5|10692|2680
1726480200000|2024-09-16 09:50:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|1416
1726480500000|2024-09-16 09:55:00|||||||||1161
1726480800000|2024-09-16 10:00:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|1248
1726481100000|2024-09-16 10:05:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|3296
1726481400000|2024-09-16 10:10:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|5377
1726481700000|2024-09-16 10:15:00|||||||||4392
1726482000000|2024-09-16 10:20:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|417
1726482300000|2024-09-16 10:25:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|665
1726482600000|2024-09-16 10:30:00|||||||||222
1726482900000|2024-09-16 10:35:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|2254
1726483200000|2024-09-16 10:40:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|470
1726483500000|2024-09-16 10:45:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|1138
1726483800000|2024-09-16 10:50:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|1735
1726484100000|2024-09-16 10:55:00|||||||||355
1726484400000|2024-09-16 11:00:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10694.5|3362
1726484700000|2024-09-16 11:05:00|10696|10694.5|10696|10694.5|10696.5|10694.5|10696|10694.5|558
1726485000000|2024-09-16 11:10:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|387
1726485300000|2024-09-16 11:15:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|3003
1726485600000|2024-09-16 11:20:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10694.5|233
1726485900000|2024-09-16 11:25:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|211
1726486200000|2024-09-16 11:30:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|1267
1726486500000|2024-09-16 11:35:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|2462
1726486800000|2024-09-16 11:40:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|3489
1726487100000|2024-09-16 11:45:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|622
1726487400000|2024-09-16 11:50:00|10696.5|10695|10697.5|10696|10697.5|10696|10696.5|10695|1921
1726487700000|2024-09-16 11:55:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|797
1726488000000|2024-09-16 12:00:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|1318
1726488300000|2024-09-16 12:05:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|3682
1726488600000|2024-09-16 12:10:00|10699||10698.5||10699||10698.5||742
1726488900000|2024-09-16 12:15:00|10699|10697.5|10698.5|10697|10699|10697.5|10698|10696.5|3704
1726489200000|2024-09-16 12:20:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|1016
1726489500000|2024-09-16 12:25:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|2069
1726489800000|2024-09-16 12:30:00|10699.5|10698|10700|10698.5|10700.5|10699|10699|10697.5|3464
1726490100000|2024-09-16 12:35:00|10699.5|10698|10699|10697.5|10700|10698.5|10699|10697.5|3200
1726490400000|2024-09-16 12:40:00|10698.5|10697|10699|10697.5|10699.5|10698|10698.5|10697|3187
1726490700000|2024-09-16 12:45:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|1404
1726491000000|2024-09-16 12:50:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|1433
1726491300000|2024-09-16 12:55:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|6649
1726491600000|2024-09-16 13:00:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|925
1726491900000|2024-09-16 13:05:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|2271
1726492200000|2024-09-16 13:10:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|2107
1726492500000|2024-09-16 13:15:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|1564
1726492800000|2024-09-16 13:20:00|10699||10698.5||10699||10698.5||4155
1726493100000|2024-09-16 13:25:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|2337
1726493400000|2024-09-16 13:30:00|10699|10697.5|10698|10696.5|10699|10697.5|10697.5|10696|3232
1726493700000|2024-09-16 13:35:00|10698.5|10697|10697|10695.5|10698.5|10697|10697|10695.5|3841
1726494000000|2024-09-16 13:40:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10694.5|1861
1726494300000|2024-09-16 13:45:00|10697|10695.5|10697|10695.5|10697.5|10696|10696.5|10695|14964
1726494600000|2024-09-16 13:50:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|5501
1726494900000|2024-09-16 13:55:00|10698|10696.5|10697|10695.5|10698|10696.5|10697|10695.5|1281
1726495200000|2024-09-16 14:00:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|2869
1726495500000|2024-09-16 14:05:00|10697.5|10696|10697|10695.5|10698|10696|10697|10695.5|3049
1726495800000|2024-09-16 14:10:00|10697.5|10696|10698|10696.5|10698|10696.5|10697|10695.5|2795
1726496100000|2024-09-16 14:15:00|10697.5|10696|10698.5|10697|10699|10697.5|10697.5|10696|1783
1726496400000|2024-09-16 14:20:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|2953
1726496700000|2024-09-16 14:25:00|10699|10697.5|10699.5|10698|10699.5|10698|10698.5|10697|4441
1726497000000|2024-09-16 14:30:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|2966
1726497300000|2024-09-16 14:35:00|10701|10699.5|10701.5|10700|10702|10700.5|10701|10699.5|4619
1726497600000|2024-09-16 14:40:00|10701|10699.5|10701|10699.5|10701.5|10700|10700.5|10699|4425
1726497900000|2024-09-16 14:45:00|10701.5|10700|10702|10700.5|10702.5|10701|10701|10699.5|5629
1726498200000|2024-09-16 14:50:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700|4354
1726498500000|2024-09-16 14:55:00|10701.5|10700|10702|10700.5|10702.5|10701|10701.5|10700|3253
1726498800000|2024-09-16 15:00:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|4117
1726499100000|2024-09-16 15:05:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|2288
1726499400000|2024-09-16 15:10:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|6503
1726499700000|2024-09-16 15:15:00|10702.5|10701|10703|10701.5|10703|10701.5|10702|10700.5|4376
1726500000000|2024-09-16 15:20:00|10702.5|10701|10702|10700.5|10703|10701.5|10702|10700.5|3590
1726500300000|2024-09-16 15:25:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|3982
1726500600000|2024-09-16 15:30:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|3237
1726500900000|2024-09-16 15:35:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|4590
1726501200000|2024-09-16 15:40:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|1159
1726501500000|2024-09-16 15:45:00|||||||||320
1726501800000|2024-09-16 15:50:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|1134
1726502100000|2024-09-16 15:55:00|||||||||284
1726502400000|2024-09-16 16:00:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|823
1726502700000|2024-09-16 16:05:00|||||||||37
1726503000000|2024-09-16 16:10:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|299
1726503300000|2024-09-16 16:15:00|||||||||401
1726503600000|2024-09-16 16:20:00|||||||||1514
1726503900000|2024-09-16 16:25:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|1535
1726504200000|2024-09-16 16:30:00||10700.5||10701||10701||10700.5|321
1726504500000|2024-09-16 16:35:00|10702|10700.5|10702|10700.5|10702|10701|10702|10700.5|47
1726504800000|2024-09-16 16:40:00|10701.5|10700|10702.5|10701|10702.5|10701|10701.5|10700|1575
1726505100000|2024-09-16 16:45:00|||||||||35
1726505400000|2024-09-16 16:50:00|||||||||17
1726505700000|2024-09-16 16:55:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|490
1726506300000|2024-09-16 17:05:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|413
1726506600000|2024-09-16 17:10:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|21
1726507200000|2024-09-16 17:20:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|563
1726507500000|2024-09-16 17:25:00||10701||10701.5||10701.5||10701|125
1726507800000|2024-09-16 17:30:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|757
1726508100000|2024-09-16 17:35:00|10702.5|10701|10702.5|10701|10702.5|10701.5|10702.5|10701|231
1726508400000|2024-09-16 17:40:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|18
1726508700000|2024-09-16 17:45:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|202
1726509000000|2024-09-16 17:50:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|105
1726509300000|2024-09-16 17:55:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|192
1726509600000|2024-09-16 18:00:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|98
1726509900000|2024-09-16 18:05:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10700.5|191
1726510200000|2024-09-16 18:10:00||10700.5||10701||10701||10700.5|695
1726510500000|2024-09-16 18:15:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|21
1726510800000|2024-09-16 18:20:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|277
1726511100000|2024-09-16 18:25:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|373
1726511400000|2024-09-16 18:30:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|39
1726511700000|2024-09-16 18:35:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700|94
1726512000000|2024-09-16 18:40:00|||||||||9
1726512300000|2024-09-16 18:45:00|||||||||12
1726512600000|2024-09-16 18:50:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|320
1726512900000|2024-09-16 18:55:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|261
1726513200000|2024-09-16 19:00:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|139
1726513500000|2024-09-16 19:05:00|||||||||22
1726513800000|2024-09-16 19:10:00|||||||||37
1726514100000|2024-09-16 19:15:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|81
1726515000000|2024-09-16 19:30:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|566
1726515300000|2024-09-16 19:35:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|1
1726515900000|2024-09-16 19:45:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|240
1726516200000|2024-09-16 19:50:00|||||||||4
1726516500000|2024-09-16 19:55:00||10699.5||10699.5||10700||10699.5|488
1726532100000|2024-09-17 00:15:00|10701|10699|10701|10699.5|10701|10699.5|10700.5|10699|572
1726532700000|2024-09-17 00:25:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|281
1726533000000|2024-09-17 00:30:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700|46
1726533300000|2024-09-17 00:35:00|10701.5|10700|10701.5|10700|10701.5|10700.5|10701.5|10700|71
1726533900000|2024-09-17 00:45:00|10701|10699.5|10701|10699.5|10701|10700|10701|10699.5|0
1726534200000|2024-09-17 00:50:00|||||||||5
1726534500000|2024-09-17 00:55:00|||||||||13
1726534800000|2024-09-17 01:00:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|8
1726535100000|2024-09-17 01:05:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|74
1726535400000|2024-09-17 01:10:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|198
1726535700000|2024-09-17 01:15:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|30
1726537500000|2024-09-17 01:45:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|82
1726537800000|2024-09-17 01:50:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699.5|38
1726540200000|2024-09-17 02:30:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|18
1726541100000|2024-09-17 02:45:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|85
1726541400000|2024-09-17 02:50:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|403
1726541700000|2024-09-17 02:55:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|1
1726543200000|2024-09-17 03:20:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|16
1726543500000|2024-09-17 03:25:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|5
1726543800000|2024-09-17 03:30:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10699.5|71
1726544700000|2024-09-17 03:45:00|||||||||2
1726545000000|2024-09-17 03:50:00|10701|10699.5|10701|10699.5|10701|10700|10701|10699.5|0
1726545300000|2024-09-17 03:55:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|45
1726546800000|2024-09-17 04:20:00|||||||||2
1726547400000|2024-09-17 04:30:00|||||||||1
1726548600000|2024-09-17 04:50:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|50
1726549800000|2024-09-17 05:10:00|||||||||44
1726550100000|2024-09-17 05:15:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|247
1726550400000|2024-09-17 05:20:00|||||||||77
1726550700000|2024-09-17 05:25:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|15
1726551000000|2024-09-17 05:30:00|10700|10698.5|10700|10698.5|10700.5|10698.5|10700|10698.5|18
1726551300000|2024-09-17 05:35:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10699|115
1726551600000|2024-09-17 05:40:00||10698.5||10698.5||10699||10698.5|28
1726551900000|2024-09-17 05:45:00||10699||10699||10699||10699|0
1726552200000|2024-09-17 05:50:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|467
1726552500000|2024-09-17 05:55:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|178
1726552800000|2024-09-17 06:00:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|1885
1726553100000|2024-09-17 06:05:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|346
1726553400000|2024-09-17 06:10:00|||||||||531
1726553700000|2024-09-17 06:15:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|300
1726554000000|2024-09-17 06:20:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|593
1726554300000|2024-09-17 06:25:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|337
1726554600000|2024-09-17 06:30:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|448
1726554900000|2024-09-17 06:35:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|1165
1726555200000|2024-09-17 06:40:00|10702.5|10701|10703|10701.5|10703.5|10702|10702.5|10701|1594
1726555500000|2024-09-17 06:45:00|10703.5|10702|10703.5|10702|10704|10702.5|10703|10701.5|2876
1726555800000|2024-09-17 06:50:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|1909
1726556100000|2024-09-17 06:55:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|885
1726556400000|2024-09-17 07:00:00|10705|10703.5|10705.5|10704|10705.5|10704|10704.5|10702.5|1751
1726556700000|2024-09-17 07:05:00|10705|10703.5|10706.5|10705|10707|10705.5|10705|10703.5|3658
1726557000000|2024-09-17 07:10:00|10707|10705.5|10707|10705.5|10707.5|10706|10706.5|10705|1035
1726557300000|2024-09-17 07:15:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|2322
1726557600000|2024-09-17 07:20:00|10705.5|10704|10705|10703.5|10706|10704.5|10704.5|10703|2363
1726557900000|2024-09-17 07:25:00|10705.5|10704|10704.5|10703|10705.5|10704|10704.5|10703|1042
1726558200000|2024-09-17 07:30:00|10705|10703.5|10704|10702.5|10705|10703.5|10704|10702.5|2130
1726558500000|2024-09-17 07:35:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|2565
1726558800000|2024-09-17 07:40:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|2014
1726559100000|2024-09-17 07:45:00|10703.5|10702|10703|10701.5|10703.5|10702|10702.5|10701|991
1726559400000|2024-09-17 07:50:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|3532
1726559700000|2024-09-17 07:55:00|10702|10700.5|10702|10700.5|10702.5|10701|10701.5|10700|1697
1726560000000|2024-09-17 08:00:00|10702.5|10701|10702|10700.5|10702.5|10701|10701.5|10700|2214
1726560300000|2024-09-17 08:05:00|10702.5|10701|10701.5|10700|10702.5|10701|10701.5|10700|1689
1726560600000|2024-09-17 08:10:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|4115
1726560900000|2024-09-17 08:15:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|3483
1726561200000|2024-09-17 08:20:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|961
1726561500000|2024-09-17 08:25:00|10702.5|10701|10703|10701.5|10703|10701.5|10702|10700.5|1203
1726561800000|2024-09-17 08:30:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|2005
1726562100000|2024-09-17 08:35:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|2557
1726562400000|2024-09-17 08:40:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|1114
1726562700000|2024-09-17 08:45:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|2153
1726563000000|2024-09-17 08:50:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|7409
1726563300000|2024-09-17 08:55:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|1721
1726563600000|2024-09-17 09:00:00|10702|10700.5|10702.5|10701|10702.5|10701|10701.5|10700|4473
1726563900000|2024-09-17 09:05:00|10703|10701.5|10703|10701.5|10703.5|10702|10702.5|10701|4077
1726564200000|2024-09-17 09:10:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|1771
1726564500000|2024-09-17 09:15:00|||||||||3010
1726564800000|2024-09-17 09:20:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|506
1726565100000|2024-09-17 09:25:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|2656
1726565400000|2024-09-17 09:30:00|10703|10701.5|10702.5|10701|10703.5|10702|10702.5|10701|3915
1726565700000|2024-09-17 09:35:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|1288
1726566000000|2024-09-17 09:40:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|571
1726566300000|2024-09-17 09:45:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|317
1726566600000|2024-09-17 09:50:00|10702.5|10701|10701.5|10700|10702.5|10701|10701.5|10700|1242
1726566900000|2024-09-17 09:55:00|||||||||1375
1726567200000|2024-09-17 10:00:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|1890
1726567500000|2024-09-17 10:05:00|||||||||297
1726567800000|2024-09-17 10:10:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|1527
1726568100000|2024-09-17 10:15:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|3076
1726568400000|2024-09-17 10:20:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|1997
1726568700000|2024-09-17 10:25:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|1338
1726569000000|2024-09-17 10:30:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|1997
1726569300000|2024-09-17 10:35:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|1358
1726569600000|2024-09-17 10:40:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|1083
1726569900000|2024-09-17 10:45:00|||||||||1053
1726570200000|2024-09-17 10:50:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|2828
1726570500000|2024-09-17 10:55:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|734
1726570800000|2024-09-17 11:00:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|2627
1726571100000|2024-09-17 11:05:00|||||||||829
1726571400000|2024-09-17 11:10:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|1989
1726571700000|2024-09-17 11:15:00|10700.5|10699|10701.5|10700|10701.5|10700|10700.5|10699|1581
1726572000000|2024-09-17 11:20:00|||||||||131
1726572300000|2024-09-17 11:25:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|338
1726572600000|2024-09-17 11:30:00|||||||||2433
1726572900000|2024-09-17 11:35:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|2559
1726573200000|2024-09-17 11:40:00|||||||||130
1726573500000|2024-09-17 11:45:00|||||||||2318
1726573800000|2024-09-17 11:50:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|913
1726574100000|2024-09-17 11:55:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|2279
1726574400000|2024-09-17 12:00:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|697
1726574700000|2024-09-17 12:05:00|10700|10698.5|10699.5|10698|10700.5|10699|10699.5|10698|2818
1726575000000|2024-09-17 12:10:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|4034
1726575300000|2024-09-17 12:15:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|2378
1726575600000|2024-09-17 12:20:00|10700|10698.5|10700|10698.5|10700|10698.5|10699|10697.5|2883
1726575900000|2024-09-17 12:25:00|10700.5|10699|10700.5|10698.5|10700.5|10699|10699.5|10698|3116
1726576200000|2024-09-17 12:30:00|10699.5|10699|10699.5|10698|10702|10700.5|10698|10696.5|8118
1726576500000|2024-09-17 12:35:00|10700|10698.5|10698.5|10697|10700|10698.5|10698|10696.5|5135
1726576800000|2024-09-17 12:40:00|10698|10696.5|10698.5|10697|10698.5|10697|10697.5|10696|5046
1726577100000|2024-09-17 12:45:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|1781
1726577400000|2024-09-17 12:50:00|10699.5|10698|10698|10696.5|10699.5|10698|10697.5|10696|3503
1726577700000|2024-09-17 12:55:00|10697.5|10696|10698|10696.5|10698|10696.5|10697|10695.5|5279
1726578000000|2024-09-17 13:00:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|4170
1726578300000|2024-09-17 13:05:00|10698.5|10697|10699|10697.5|10699|10697.5|10698|10696.5|1787
1726578600000|2024-09-17 13:10:00|10698.5|10697|10698.5|10697|10699|10697.5|10697.5|10696|4682
1726578900000|2024-09-17 13:15:00|10698|10696.5|10696.5|10695|10698|10696.5|10696.5|10695|2645
1726579200000|2024-09-17 13:20:00|10696|10694.5|10696|10694.5|10696.5|10695|10696|10694.5|2268
1726579500000|2024-09-17 13:25:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10694.5|5123
1726579800000|2024-09-17 13:30:00|10696|10694.5|10697|10695.5|10697|10695.5|10696|10694.5|3633
1726580100000|2024-09-17 13:35:00|10697.5|10696|10696|10694.5|10697.5|10696|10696|10694.5|4336
1726580400000|2024-09-17 13:40:00|10696.5|10695|10695.5|10694|10696.5|10695|10695.5|10694|1631
1726580700000|2024-09-17 13:45:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|3081
1726581000000|2024-09-17 13:50:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|3886
1726581300000|2024-09-17 13:55:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|4237
1726581600000|2024-09-17 14:00:00|10694.5|10693|10694|10692.5|10695|10693.5|10694|10692.5|3906
1726581900000|2024-09-17 14:05:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|2296
1726582200000|2024-09-17 14:10:00|10694|10692.5|10694.5|10693|10694.5|10693|10693.5|10692|3874
1726582500000|2024-09-17 14:15:00|10695|10693.5|10694.5|10693|10695|10693.5|10694|10692.5|2129
1726582800000|2024-09-17 14:20:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|3105
1726583100000|2024-09-17 14:25:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|1281
1726583400000|2024-09-17 14:30:00|10694.5|10693|10695|10693.5|10695|10693.5|10694.5|10693|2075
1726583700000|2024-09-17 14:35:00|10695.5|10694|10695|10693.5|10696|10694.5|10695|10693.5|2551
1726584000000|2024-09-17 14:40:00|10694.5|10693|10694|10692.5|10694.5|10693|10694|10692.5|1262
1726584300000|2024-09-17 14:45:00|||||||||1353
1726584600000|2024-09-17 14:50:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|596
1726584900000|2024-09-17 14:55:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|1985
1726585200000|2024-09-17 15:00:00|||||||||416
1726585500000|2024-09-17 15:05:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|1772
1726585800000|2024-09-17 15:10:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|2560
1726586100000|2024-09-17 15:15:00|10693|10691.5|10693|10691.5|10693.5|10692|10693|10691.5|4403
1726586400000|2024-09-17 15:20:00|10692.5|10691|10692.5|10691|10693|10691.5|10692.5|10691|4107
1726586700000|2024-09-17 15:25:00|||||||||979
1726587000000|2024-09-17 15:30:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|2122
1726587300000|2024-09-17 15:35:00|10692.5|10691|10692.5|10691|10693|10691.5|10692.5|10691|811
1726587600000|2024-09-17 15:40:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|1282
1726587900000|2024-09-17 15:45:00|10693.5|10692|10693|10691.5|10693.5|10692|10693|10691.5|1664
1726588200000|2024-09-17 15:50:00|10693.5|10692|10693|10691.5|10693.5|10692|10693|10691.5|1206
1726588500000|2024-09-17 15:55:00|10693.5|10692|10692.5|10691|10693.5|10692|10692.5|10691|644
1726588800000|2024-09-17 16:00:00|||||||||601
1726589100000|2024-09-17 16:05:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|850
1726589400000|2024-09-17 16:10:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|721
1726589700000|2024-09-17 16:15:00|||||||||2006
1726590000000|2024-09-17 16:20:00|10692|10690.5|10692|10690.5|10692.5|10691|10692|10690.5|1066
1726590300000|2024-09-17 16:25:00|10692.5|10691|10692.5|10691|10692.5|10691|10692|10691|1616
1726590600000|2024-09-17 16:30:00|||||||||258
1726590900000|2024-09-17 16:35:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|710
1726591200000|2024-09-17 16:40:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|167
1726591500000|2024-09-17 16:45:00|10693|10691.5|10693|10691.5|10693.5|10692|10693|10691.5|669
1726591800000|2024-09-17 16:50:00|10693.5|10692|10693|10691.5|10693.5|10692|10693|10691.5|887
1726592100000|2024-09-17 16:55:00|10693.5|10692|10693.5|10691.5|10693.5|10692|10693|10691.5|273
1726592400000|2024-09-17 17:00:00|10693|10692|10693|10691.5|10693.5|10692|10692|10690.5|514
1726592700000|2024-09-17 17:05:00|10692.5|10691|10693|10691.5|10693|10691.5|10692.5|10691|856
1726593000000|2024-09-17 17:10:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|64
1726593300000|2024-09-17 17:15:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|197
1726593900000|2024-09-17 17:25:00|10692.5|10691|10693|10691.5|10693|10691.5|10692.5|10691|270
1726594200000|2024-09-17 17:30:00|10692.5|10691|10693|10691.5|10693|10691.5|10692.5|10691|393
1726594500000|2024-09-17 17:35:00|||||||||107
1726594800000|2024-09-17 17:40:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|51
1726595100000|2024-09-17 17:45:00|||||||||182
1726595400000|2024-09-17 17:50:00|||||||||10
1726595700000|2024-09-17 17:55:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|271
1726596000000|2024-09-17 18:00:00|10694||10693.5||10694||10693.5||27
1726596300000|2024-09-17 18:05:00|10694|10691.5|10693.5|10692|10694|10692.5|10693.5|10691.5|411
1726596600000|2024-09-17 18:10:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|53
1726596900000|2024-09-17 18:15:00|||||||||3
1726597200000|2024-09-17 18:20:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|7
1726597500000|2024-09-17 18:25:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|34
1726597800000|2024-09-17 18:30:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|2
1726598100000|2024-09-17 18:35:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|9
1726598400000|2024-09-17 18:40:00|10693.5|10692|10693.5|10692|10694|10692|10693.5|10692|184
1726598700000|2024-09-17 18:45:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|112
1726599000000|2024-09-17 18:50:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10692|396
1726599300000|2024-09-17 18:55:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|134
1726599600000|2024-09-17 19:00:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|272
1726599900000|2024-09-17 19:05:00|||||||||2
1726600800000|2024-09-17 19:20:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|102
1726601100000|2024-09-17 19:25:00|10693|10691.5|10693|10691.5|10693.5|10692|10693|10691.5|424
1726601400000|2024-09-17 19:30:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|35
1726602000000|2024-09-17 19:40:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|150
1726602300000|2024-09-17 19:45:00|10693|10691.5|10693|10691.5|10693.5|10692|10693|10691.5|580
1726602600000|2024-09-17 19:50:00|||||||||141
1726602900000|2024-09-17 19:55:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|678
1726618500000|2024-09-18 00:15:00|10692|10690.5|10692.5|10691|10692.5|10691|10691.5|10690|675
1726618800000|2024-09-18 00:20:00|||||||||26
1726619100000|2024-09-18 00:25:00|||||||||78
1726619400000|2024-09-18 00:30:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|314
1726619700000|2024-09-18 00:35:00|||||||||19
1726620000000|2024-09-18 00:40:00|||||||||12
1726620300000|2024-09-18 00:45:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|22
1726620600000|2024-09-18 00:50:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10692|202
1726620900000|2024-09-18 00:55:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|79
1726621200000|2024-09-18 01:00:00|||||||||15
1726621500000|2024-09-18 01:05:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|207
1726621800000|2024-09-18 01:10:00|||||||||1
1726622700000|2024-09-18 01:25:00|||||||||4
1726623000000|2024-09-18 01:30:00|||||||||3
1726623300000|2024-09-18 01:35:00|||||||||49
1726623600000|2024-09-18 01:40:00|||||||||7
1726624200000|2024-09-18 01:50:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|71
1726624500000|2024-09-18 01:55:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|4
1726624800000|2024-09-18 02:00:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691|55
1726626300000|2024-09-18 02:25:00|||||||||100
1726627200000|2024-09-18 02:40:00|||||||||34
1726627800000|2024-09-18 02:50:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|43
1726628100000|2024-09-18 02:55:00|||||||||2
1726628400000|2024-09-18 03:00:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|16
1726630200000|2024-09-18 03:30:00|10693.5|10692|10693|10691.5|10693.5|10692|10693|10691.5|27
1726631700000|2024-09-18 03:55:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|41
1726632300000|2024-09-18 04:05:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|70
1726632600000|2024-09-18 04:10:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10691.5|13
1726632900000|2024-09-18 04:15:00||10691.5||10692||10692||10691.5|53
1726633200000|2024-09-18 04:20:00|10693|10691.5|10693|10691.5|10693|10692|10693|10691.5|2
1726635300000|2024-09-18 04:55:00|10693.5||10693||10693.5||10693||115
1726637400000|2024-09-18 05:30:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|25
1726637700000|2024-09-18 05:35:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|72
1726638000000|2024-09-18 05:40:00|10693|10691.5|10693.5|10691.5|10693.5|10691.5|10693|10691.5|0
1726638300000|2024-09-18 05:45:00|10693|10691|10692.5|10691|10693|10691|10692.5|10691|41
1726638600000|2024-09-18 05:50:00|||||||||23
1726638900000|2024-09-18 05:55:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|41
1726639200000|2024-09-18 06:00:00|10694.5|10692.5|10693.5|10692|10694.5|10692.5|10692.5|10691|1067
1726639500000|2024-09-18 06:05:00|10693|10691.5|10693|10691.5|10693.5|10692|10692.5|10691|833
1726639800000|2024-09-18 06:10:00|10692.5|10691|10692.5|10691|10692.5|10691.5|10692.5|10691|132
1726640100000|2024-09-18 06:15:00|10693|10691.5|10692|10690.5|10693|10691.5|10692|10690.5|64
1726640400000|2024-09-18 06:20:00|10692.5|10691|10693|10691.5|10693|10691.5|10692|10690.5|1671
1726640700000|2024-09-18 06:25:00|10693.5|10692|10693|10691.5|10693.5|10692|10693|10691.5|517
1726641000000|2024-09-18 06:30:00|10693.5|10692|10693|10691.5|10693.5|10692|10693|10691.5|1026
1726641300000|2024-09-18 06:35:00|10692.5|10691|10691.5|10690|10692.5|10691|10691.5|10690|786
1726641600000|2024-09-18 06:40:00|10692|10690.5|10692|10690.5|10692|10690.5|10691.5|10690|1810
1726641900000|2024-09-18 06:45:00|10692.5|10690|10692|10690.5|10692.5|10691|10692|10690|608
1726642200000|2024-09-18 06:50:00|10691.5|10690|10692|10690.5|10692.5|10691|10691.5|10690|841
1726642500000|2024-09-18 06:55:00|10692.5|10690|10692.5|10691|10692.5|10691|10691.5|10690|1881
1726642800000|2024-09-18 07:00:00|10692|10690.5|10692|10690.5|10692.5|10691|10692|10690.5|1578
1726643100000|2024-09-18 07:05:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|363
1726643400000|2024-09-18 07:10:00|10692.5|10691|10692.5|10691|10692.5|10691|10692|10690.5|973
1726643700000|2024-09-18 07:15:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|1253
1726644000000|2024-09-18 07:20:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|1391
1726644300000|2024-09-18 07:25:00|||||||||793
1726644600000|2024-09-18 07:30:00|10693|10691.5|10693|10691.5|10693|10691.5|10692.5|10691|3322
1726644900000|2024-09-18 07:35:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|1041
1726645200000|2024-09-18 07:40:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|464
1726645500000|2024-09-18 07:45:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|766
1726645800000|2024-09-18 07:50:00|10692.5|10691|10692|10690.5|10693|10691.5|10692|10690.5|2937
1726646100000|2024-09-18 07:55:00|10691.5|10690|10691.5|10690|10692|10690.5|10691.5|10690|3950
1726646400000|2024-09-18 08:00:00|10691|10689.5|10691|10689.5|10691.5|10690|10691|10689.5|1973
1726646700000|2024-09-18 08:05:00|10690.5|10689|10689.5|10688|10691|10689.5|10689.5|10688|4738
1726647000000|2024-09-18 08:10:00|10690|10688.5|10689.5|10688|10690|10688.5|10689.5|10688|1249
1726647300000|2024-09-18 08:15:00|10689|10687.5|10689.5|10688|10690|10688.5|10689|10687.5|11430
1726647600000|2024-09-18 08:20:00|10690|10688.5|10689.5|10688|10690|10688.5|10689|10687.5|6754
1726647900000|2024-09-18 08:25:00|||||||||4126
1726648200000|2024-09-18 08:30:00|10689|10687.5|10689|10687.5|10689.5|10688|10689|10687.5|1756
1726648500000|2024-09-18 08:35:00|10688.5|10687|10689|10687.5|10689.5|10688|10688.5|10687|2418
1726648800000|2024-09-18 08:40:00|10688.5|10687|10689|10687.5|10689|10687.5|10688.5|10687|3480
1726649100000|2024-09-18 08:45:00|10689.5|10688|10689|10687.5|10689.5|10688|10689|10687.5|5232
1726649400000|2024-09-18 08:50:00|||||||||141
1726649700000|2024-09-18 08:55:00|10689.5|10688|10689.5|10688|10689.5|10688|10689|10687.5|1226
1726650000000|2024-09-18 09:00:00|10690|10688.5|10689.5|10688|10690|10688.5|10689.5|10688|1444
1726650300000|2024-09-18 09:05:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|3554
1726650600000|2024-09-18 09:10:00|10690|10688.5|10689.5|10688|10690|10688.5|10689.5|10688|2646
1726650900000|2024-09-18 09:15:00|||||||||1289
1726651200000|2024-09-18 09:20:00|10690|10688.5|10689.5|10688|10690|10688.5|10689.5|10688|2271
1726651500000|2024-09-18 09:25:00|10689|10687.5|10689|10687.5|10689.5|10688|10689|10687.5|2766
1726651800000|2024-09-18 09:30:00|10689.5|10688|10689.5|10688|10689.5|10688|10689|10687.5|3805
1726652100000|2024-09-18 09:35:00|10689|10687.5|10689|10687.5|10689.5|10688|10689|10687.5|2068
1726652400000|2024-09-18 09:40:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|1860
1726652700000|2024-09-18 09:45:00|||||||||629
1726653000000|2024-09-18 09:50:00|10690|10688.5|10690|10688.5|10690|10688.5|10690|10688.5|2674
1726653300000|2024-09-18 09:55:00|||||||||923
1726653600000|2024-09-18 10:00:00|10690.5|10689|10690.5|10689|10690.5|10689|10690|10688.5|968
1726653900000|2024-09-18 10:05:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|945
1726654200000|2024-09-18 10:10:00|||||||||195
1726654500000|2024-09-18 10:15:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|488
1726654800000|2024-09-18 10:20:00|||||||||162
1726655100000|2024-09-18 10:25:00|||||||||795
1726655400000|2024-09-18 10:30:00|10690|10688.5|10690.5|10689|10691|10689.5|10690|10688.5|3442
1726655700000|2024-09-18 10:35:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|2108
1726656000000|2024-09-18 10:40:00|10690|10688.5|10690|10688.5|10690|10688.5|10690|10688.5|279
1726656300000|2024-09-18 10:45:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|2174
1726656600000|2024-09-18 10:50:00|10690.5|10689|10690.5|10689|10690.5|10689|10690|10688.5|339
1726656900000|2024-09-18 10:55:00|||||||||424
1726657200000|2024-09-18 11:00:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|585
1726657500000|2024-09-18 11:05:00|10690.5|10689|10691|10689.5|10691|10689.5|10690.5|10689|1385
1726657800000|2024-09-18 11:10:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|309
1726658100000|2024-09-18 11:15:00|||||||||835
1726658400000|2024-09-18 11:20:00|10690|10688.5|10690|10688.5|10690|10688.5|10690|10688.5|2804
1726658700000|2024-09-18 11:25:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|543
1726659000000|2024-09-18 11:30:00|||||||||737
1726659300000|2024-09-18 11:35:00|10689|10687.5|10688.5|10687|10689|10687.5|10688.5|10687|2450
1726659600000|2024-09-18 11:40:00|10688|10686.5|10688|10686.5|10688.5|10687|10688|10686.5|10720
1726659900000|2024-09-18 11:45:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|1743
1726660200000|2024-09-18 11:50:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|1702
1726660500000|2024-09-18 11:55:00|10688|10686.5|10688|10686.5|10688.5|10687|10688|10686.5|1158
1726660800000|2024-09-18 12:00:00|||||||||674
1726661100000|2024-09-18 12:05:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|398
1726661400000|2024-09-18 12:10:00|10687|10685.5|10687|10685.5|10688|10686.5|10687|10685.5|1964
1726661700000|2024-09-18 12:15:00|10687.5|10686|10687.5|10686|10687.5|10686|10687|10685.5|1841
1726662000000|2024-09-18 12:20:00|10688|10686.5|10687.5|10686|10688|10686.5|10687.5|10686|1625
1726662300000|2024-09-18 12:25:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|962
1726662600000|2024-09-18 12:30:00|10687.5|10686|10687.5|10686|10687.5|10686|10687|10686|1089
1726662900000|2024-09-18 12:35:00|10688|10686.5|10687|10685.5|10688|10686.5|10687|10685.5|1851
1726663200000|2024-09-18 12:40:00|10687.5|10686|10687.5|10686|10687.5|10686|10687|10685.5|1162
1726663500000|2024-09-18 12:45:00|10687|10685.5|10688|10686.5|10688|10686.5|10687|10685.5|3581
1726663800000|2024-09-18 12:50:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|1137
1726664100000|2024-09-18 12:55:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685.5|2773
1726664400000|2024-09-18 13:00:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|2617
1726664700000|2024-09-18 13:05:00|10689|10687.5|10689|10687.5|10689|10687.5|10689|10687.5|911
1726665000000|2024-09-18 13:10:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|2330
1726665300000|2024-09-18 13:15:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|842
1726665600000|2024-09-18 13:20:00|10687.5|10686|10687|10685.5|10688|10686.5|10686.5|10685|1028
1726665900000|2024-09-18 13:25:00|10686.5|10685|10686.5|10685|10687|10685.5|10686.5|10685|1453
1726666200000|2024-09-18 13:30:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685.5|4429
1726666500000|2024-09-18 13:35:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|458
1726666800000|2024-09-18 13:40:00|10686.5|10685|10687|10685.5|10687|10685.5|10686.5|10685|1869
1726667100000|2024-09-18 13:45:00|10686.5|10685|10686.5|10685|10687|10685.5|10686.5|10685|3113
1726667400000|2024-09-18 13:50:00|10686|10684.5|10687|10685.5|10687|10685.5|10686|10684.5|2076
1726667700000|2024-09-18 13:55:00|10686.5|10685|10687|10685.5|10687|10685.5|10686.5|10685|1373
1726668000000|2024-09-18 14:00:00|10686.5|10685|10686.5|10685|10687|10685.5|10686.5|10685|1363
1726668300000|2024-09-18 14:05:00|||||||||3456
1726668600000|2024-09-18 14:10:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|5215
1726668900000|2024-09-18 14:15:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|2343
1726669200000|2024-09-18 14:20:00|10685|10683.5|10685.5|10684|10686|10684.5|10685|10683.5|7378
1726669500000|2024-09-18 14:25:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|2312
1726669800000|2024-09-18 14:30:00|10684.5|10683|10685.5|10684|10685.5|10684|10684.5|10683|3364
1726670100000|2024-09-18 14:35:00|10686|10684.5|10685.5|10684|10686|10684.5|10685|10683.5|4013
1726670400000|2024-09-18 14:40:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|1181
1726670700000|2024-09-18 14:45:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|1504
1726671000000|2024-09-18 14:50:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|4440
1726671300000|2024-09-18 14:55:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|2889
1726671600000|2024-09-18 15:00:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|1529
1726671900000|2024-09-18 15:05:00|10686|10684.5|10686|10684.5|10686.5|10685|10686|10684.5|2444
1726672200000|2024-09-18 15:10:00|10685.5|10684|10685.5|10684|10686|10684.5|10685|10683.5|7101
1726672500000|2024-09-18 15:15:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|4175
1726672800000|2024-09-18 15:20:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|951
1726673100000|2024-09-18 15:25:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|589
1726673400000|2024-09-18 15:30:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|2692
1726673700000|2024-09-18 15:35:00|10685.5|10684|10684.5|10683|10685.5|10684|10684.5|10683|2906
1726674000000|2024-09-18 15:40:00|10684|10682.5|10684|10682.5|10684.5|10683|10684|10682.5|3795
1726674300000|2024-09-18 15:45:00|10684.5|10683|10684.5|10683|10684.5|10683|10684|10682.5|869
1726674600000|2024-09-18 15:50:00|10684|10682.5|10684|10682.5|10684.5|10683|10684|10682.5|2209
1726674900000|2024-09-18 15:55:00|10684.5|10683|10684.5|10683|10684.5|10683|10684|10682.5|2162
1726675200000|2024-09-18 16:00:00|10685|10683.5|10685|10683.5|10685|10683.5|10684.5|10683|1608
1726675500000|2024-09-18 16:05:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|288
1726675800000|2024-09-18 16:10:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|918
1726676100000|2024-09-18 16:15:00|||||||||202
1726676400000|2024-09-18 16:20:00|10684|10682.5|10684|10682.5|10684.5|10683|10684|10682.5|1582
1726676700000|2024-09-18 16:25:00|||||||||124
1726677000000|2024-09-18 16:30:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|420
1726677300000|2024-09-18 16:35:00|10684|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|493
1726677600000|2024-09-18 16:40:00|10684|10682.5|10684|10682.5|10684.5|10683|10683.5|10682|637
1726677900000|2024-09-18 16:45:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|91
1726678200000|2024-09-18 16:50:00|||||||||18
1726678500000|2024-09-18 16:55:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|624
1726678800000|2024-09-18 17:00:00|10684.5|10683|10685|10683|10685|10683.5|10684.5|10683|265
1726679100000|2024-09-18 17:05:00||10683.5||10683.5||10683.5||10683.5|4
1726679700000|2024-09-18 17:15:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|1083
1726680000000|2024-09-18 17:20:00|10684.5|10683|10684.5|10683|10685|10683|10684.5|10683|730
1726680300000|2024-09-18 17:25:00|10684|10682.5|10684|10682.5|10684.5|10683|10684|10682.5|1073
1726680600000|2024-09-18 17:30:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|121
1726680900000|2024-09-18 17:35:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|87
1726681200000|2024-09-18 17:40:00|||||||||39
1726681500000|2024-09-18 17:45:00|||||||||35
1726681800000|2024-09-18 17:50:00|10683.5|10682|10683.5|10682|10683.5|10682|10683|10681.5|1184
1726682100000|2024-09-18 17:55:00|10683|10681.5|10684.5|10682.5|10685|10683.5|10682.5|10681|1868
1726682400000|2024-09-18 18:00:00|10685|10683|10689.5|10688|10691.5|10690|10684.5|10683|7360
1726682700000|2024-09-18 18:05:00|10690|10688.5|10690.5|10689|10692.5|10691|10689.5|10688|2196
1726683000000|2024-09-18 18:10:00|10690|10688.5|10692|10690|10692|10690.5|10689.5|10688|2355
1726683300000|2024-09-18 18:15:00|10692.5|10690.5|10695|10693.5|10695|10693.5|10692|10690.5|3373
1726683600000|2024-09-18 18:20:00|10694.5|10693|10691.5|10690|10694.5|10693.5|10691.5|10690|2797
1726683900000|2024-09-18 18:25:00|10692|10690.5|10691.5|10690|10693|10691|10691.5|10690|2273
1726684200000|2024-09-18 18:30:00|10692|10690.5|10694|10692.5|10695|10693.5|10691.5|10690|2721
1726684500000|2024-09-18 18:35:00|10694.5|10693|10693|10691.5|10694.5|10693|10692.5|10691|1418
1726684800000|2024-09-18 18:40:00|10693.5|10691|10690.5|10689|10693.5|10691.5|10690.5|10689|2123
1726685100000|2024-09-18 18:45:00|10690|10688.5|10690|10688|10691.5|10690|10689.5|10688|3028
1726685400000|2024-09-18 18:50:00|10689.5|10687.5|10690.5|10689|10691.5|10689.5|10689|10687.5|1292
1726685700000|2024-09-18 18:55:00|10691|10689.5|10689|10687.5|10691|10689.5|10688.5|10687|1240
1726686000000|2024-09-18 19:00:00|10689.5|10688|10687.5|10686|10689.5|10688|10686.5|10685|1654
1726686300000|2024-09-18 19:05:00|10687|10685.5|10687|10685.5|10687|10685.5|10685.5|10684|700
1726686600000|2024-09-18 19:10:00|10687.5|10686|10688.5|10687|10689|10687.5|10687|10685.5|692
1726686900000|2024-09-18 19:15:00|10689|10687.5|10687.5|10686|10689|10687.5|10687|10685.5|388
1726687200000|2024-09-18 19:20:00|10687|10685.5|10687|10685|10687.5|10686|10684.5|10683|1784
1726687500000|2024-09-18 19:25:00|10686.5|10685.5|10687.5|10686|10688.5|10687|10686.5|10685|388
1726687800000|2024-09-18 19:30:00|10687|10685.5|10687.5|10686|10687.5|10686|10686.5|10684.5|401
1726688100000|2024-09-18 19:35:00|10688|10685.5|10688|10686.5|10688.5|10687|10687|10685.5|659
1726688400000|2024-09-18 19:40:00|10688.5|10687|10688.5|10687|10689|10687.5|10688|10686.5|766
1726688700000|2024-09-18 19:45:00|10688|10686.5|10687|10685.5|10688|10687|10687|10685.5|221
1726689000000|2024-09-18 19:50:00|10687.5|10686|10687|10685.5|10687.5|10686|10686.5|10685|277
1726689300000|2024-09-18 19:55:00|10686.5|10685|10686.5|10684.5|10687|10685.5|10686|10684|539
1726704900000|2024-09-19 00:15:00|10686|10684|10685.5|10684|10687|10685.5|10685|10683.5|469
1726705200000|2024-09-19 00:20:00|10685|10683.5|10685|10683.5|10685.5|10684|10684.5|10683|142
1726705500000|2024-09-19 00:25:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|97
1726705800000|2024-09-19 00:30:00||10683||10683.5||10683.5||10683|13
1726706100000|2024-09-19 00:35:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|97
1726706400000|2024-09-19 00:40:00|10685|10683.5|10685|10683.5|10685|10684|10685|10683.5|29
1726706700000|2024-09-19 00:45:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|104
1726707000000|2024-09-19 00:50:00|10684.5|10683|10684.5|10683|10684.5|10683.5|10684.5|10683|15
1726707300000|2024-09-19 00:55:00|||||||||4
1726707600000|2024-09-19 01:00:00|10685|10683.5|10685|10683.5|10685|10683.5|10684.5|10683.5|135
1726707900000|2024-09-19 01:05:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10683|27
1726708200000|2024-09-19 01:10:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683|22
1726708500000|2024-09-19 01:15:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|58
1726708800000|2024-09-19 01:20:00|10684.5|10683|10684.5|10683|10684.5|10683.5|10684.5|10683|44
1726709100000|2024-09-19 01:25:00|||||||||9
1726709400000|2024-09-19 01:30:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|10
1726709700000|2024-09-19 01:35:00|10684.5|10683|10683.5|10682|10684.5|10683|10683.5|10682|145
1726710000000|2024-09-19 01:40:00|10684|10682.5|10684|10682.5|10684|10682.5|10683.5|10682|68
1726710300000|2024-09-19 01:45:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|39
1726710600000|2024-09-19 01:50:00|10684.5||10684||10684.5||10684||11
1726710900000|2024-09-19 01:55:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|18
1726711200000|2024-09-19 02:00:00|10683.5|10682|10683.5|10682|10684|10682.5|10683.5|10682|54
1726711500000|2024-09-19 02:05:00|||||||||5
1726712100000|2024-09-19 02:15:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|69
1726712400000|2024-09-19 02:20:00|10684.5|10683|10684.5|10683|10684.5|10683|10684|10682.5|101
1726712700000|2024-09-19 02:25:00|||||||||5
1726713000000|2024-09-19 02:30:00|10684|10682.5|10684.5|10682.5|10684.5|10683|10684|10682.5|73
1726713300000|2024-09-19 02:35:00|10684|10683|10684|10682.5|10684.5|10683|10684|10682.5|6
1726713600000|2024-09-19 02:40:00|10683.5|10682|10683|10681.5|10684|10682.5|10683|10681.5|138
1726713900000|2024-09-19 02:45:00|10683.5||10683||10683.5||10683||2
1726714200000|2024-09-19 02:50:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|85
1726714500000|2024-09-19 02:55:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682|28
1726714800000|2024-09-19 03:00:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|51
1726715100000|2024-09-19 03:05:00|10683.5|10682|10683.5|10682|10684|10682|10683.5|10682|79
1726715400000|2024-09-19 03:10:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|84
1726715700000|2024-09-19 03:15:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|143
1726716000000|2024-09-19 03:20:00|10684|10682.5|10684|10682.5|10684.5|10683|10684|10682.5|71
1726716600000|2024-09-19 03:30:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|47
1726716900000|2024-09-19 03:35:00|10683.5|10682|10683.5|10682|10684|10682.5|10683.5|10682|85
1726717200000|2024-09-19 03:40:00|10684|10682.5|10684|10682.5|10684|10682.5|10683.5|10682.5|61
1726717800000|2024-09-19 03:50:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|108
1726718100000|2024-09-19 03:55:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|61
1726718400000|2024-09-19 04:00:00||10681.5||10682||10682||10681.5|0
1726718700000|2024-09-19 04:05:00|||||||||54
1726719000000|2024-09-19 04:10:00|10684|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|81
1726719600000|2024-09-19 04:20:00|10684|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|123
1726719900000|2024-09-19 04:25:00|10684|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|31
1726720500000|2024-09-19 04:35:00|||||||||40
1726720800000|2024-09-19 04:40:00|||||||||106
1726721100000|2024-09-19 04:45:00||10681.5||10682||10682||10681.5|47
1726721700000|2024-09-19 04:55:00|||||||||146
1726722000000|2024-09-19 05:00:00|10684|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|143
1726722300000|2024-09-19 05:05:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|64
1726722600000|2024-09-19 05:10:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|50
1726723200000|2024-09-19 05:20:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682|112
1726723500000|2024-09-19 05:25:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10682.5|119
1726723800000|2024-09-19 05:30:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|169
1726724100000|2024-09-19 05:35:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|213
1726724400000|2024-09-19 05:40:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|1200
1726724700000|2024-09-19 05:45:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|153
1726725000000|2024-09-19 05:50:00|||||||||58
1726725300000|2024-09-19 05:55:00|10684.5|10683|10685|10683.5|10685.5|10684|10684.5|10683|488
1726725600000|2024-09-19 06:00:00|10685.5|10684|10687.5|10686|10687.5|10686|10685|10683.5|2215
1726725900000|2024-09-19 06:05:00|10688|10686.5|10687.5|10686|10688|10686.5|10687|10685.5|1102
1726726200000|2024-09-19 06:10:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685.5|1431
1726726500000|2024-09-19 06:15:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685.5|1641
1726726800000|2024-09-19 06:20:00|10687|10685.5|10685|10683.5|10687.5|10686|10685|10683.5|1072
1726727100000|2024-09-19 06:25:00|10685.5|10684|10686|10684.5|10686.5|10685|10685.5|10684|698
1726727400000|2024-09-19 06:30:00|10686.5|10685|10687|10685.5|10687|10685.5|10686.5|10685|1021
1726727700000|2024-09-19 06:35:00|10687.5|10686|10688|10686.5|10688.5|10687|10687.5|10686|3995
1726728000000|2024-09-19 06:40:00|10688.5|10687|10689|10687.5|10689|10687.5|10688|10686.5|3491
1726728300000|2024-09-19 06:45:00|10688.5|10687|10689|10687.5|10689|10687.5|10688|10686.5|4707
1726728600000|2024-09-19 06:50:00|10689.5|10688|10689|10687.5|10689.5|10688|10689|10687.5|2770
1726728900000|2024-09-19 06:55:00|10688.5|10687|10688.5|10687|10689|10687.5|10688.5|10687|2079
1726729200000|2024-09-19 07:00:00|10688|10686.5|10688|10686.5|10688.5|10687|10688|10686.5|2218
1726729500000|2024-09-19 07:05:00|10688.5|10687|10689|10687.5|10689|10687.5|10688|10686.5|2269
1726729800000|2024-09-19 07:10:00|10688.5|10687|10689|10687.5|10689|10687.5|10688.5|10687|1927
1726730100000|2024-09-19 07:15:00|10689.5|10688|10689.5|10688|10690|10688.5|10689.5|10688|3495
1726730400000|2024-09-19 07:20:00|10689|10687.5|10689.5|10688|10690|10688.5|10689|10687.5|5751
1726730700000|2024-09-19 07:25:00|10690|10688.5|10689.5|10688|10690|10688.5|10688.5|10687|8945
1726731000000|2024-09-19 07:30:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|3475
1726731300000|2024-09-19 07:35:00|10689.5|10688|10687.5|10686|10689.5|10688|10687.5|10686|2169
1726731600000|2024-09-19 07:40:00|10688|10686.5|10688.5|10687|10688.5|10687|10687.5|10686|6189
1726731900000|2024-09-19 07:45:00|10688|10686.5|10688|10686.5|10688.5|10687|10688|10686.5|4131
1726732200000|2024-09-19 07:50:00|10688.5|10687|10688|10686.5|10688.5|10687|10687.5|10686|3859
1726732500000|2024-09-19 07:55:00|10687.5|10686|10688|10686.5|10688|10686.5|10687.5|10686|2174
1726732800000|2024-09-19 08:00:00|10687.5|10686|10688|10686.5|10688|10686.5|10687.5|10686|1514
1726733100000|2024-09-19 08:05:00|10687.5|10686|10688|10686.5|10688|10686.5|10687.5|10686|4790
1726733400000|2024-09-19 08:10:00|10687.5|10686|10687.5|10686|10688|10686.5|10687.5|10686|4944
1726733700000|2024-09-19 08:15:00|10687|10685.5|10687|10685.5|10688|10686.5|10687|10685.5|7988
1726734000000|2024-09-19 08:20:00|10686.5|10685|10687|10685.5|10687|10685.5|10686.5|10685|3013
1726734300000|2024-09-19 08:25:00|10686.5|10685|10687|10685.5|10687|10685.5|10686.5|10685|1873
1726734600000|2024-09-19 08:30:00|10687.5|10686|10687.5|10686|10687.5|10686|10687|10685.5|1936
1726734900000|2024-09-19 08:35:00|10687|10685.5|10687|10685.5|10687.5|10686|10687|10685.5|2785
1726735200000|2024-09-19 08:40:00|||||||||2320
1726735500000|2024-09-19 08:45:00|10687.5|10686|10686.5|10685|10687.5|10686|10686.5|10685|6411
1726735800000|2024-09-19 08:50:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685.5|7796
1726736100000|2024-09-19 08:55:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685|6028
1726736400000|2024-09-19 09:00:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|1804
1726736700000|2024-09-19 09:05:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|3041
1726737000000|2024-09-19 09:10:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|1458
1726737300000|2024-09-19 09:15:00|10686.5|10685|10687|10685.5|10687|10685.5|10686.5|10685|2582
1726737600000|2024-09-19 09:20:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|968
1726737900000|2024-09-19 09:25:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|2450
1726738200000|2024-09-19 09:30:00|10686|10684.5|10686.5|10685|10686.5|10685|10686|10684.5|4988
1726738500000|2024-09-19 09:35:00|10686|10684.5|10686|10684.5|10686|10684.5|10685.5|10684|6339
1726738800000|2024-09-19 09:40:00|10685.5|10684|10685.5|10684|10686|10684.5|10685.5|10684|4110
1726739100000|2024-09-19 09:45:00|10685|10683.5|10684.5|10683|10685.5|10684|10684.5|10683|5930
1726739400000|2024-09-19 09:50:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|2566
1726739700000|2024-09-19 09:55:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|625
1726740000000|2024-09-19 10:00:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|2429
1726740300000|2024-09-19 10:05:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|3165
1726740600000|2024-09-19 10:10:00|10685.5|10684|10685.5|10684|10686|10684.5|10685.5|10684|5955
1726740900000|2024-09-19 10:15:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|4060
1726741200000|2024-09-19 10:20:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|1568
1726741500000|2024-09-19 10:25:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|2827
1726741800000|2024-09-19 10:30:00|||||||||2291
1726742100000|2024-09-19 10:35:00|10686|10684.5|10686|10684.5|10686|10684.5|10685.5|10684|2720
1726742400000|2024-09-19 10:40:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|1577
1726742700000|2024-09-19 10:45:00|10687|10685.5|10687|10685.5|10687.5|10686|10687|10685.5|6864
1726743000000|2024-09-19 10:50:00|10687.5|10686|10687.5|10686|10687.5|10686|10687|10685.5|3478
1726743300000|2024-09-19 10:55:00|10688|10686.5|10688|10686.5|10688|10686.5|10687.5|10686|2331
1726743600000|2024-09-19 11:00:00|10687.5|10686|10687|10685.5|10688|10686.5|10687|10685.5|3123
1726743900000|2024-09-19 11:05:00|10686.5|10685|10687|10685.5|10687|10685.5|10686|10684.5|3849
1726744200000|2024-09-19 11:10:00|10686.5|10685|10685.5|10684|10686.5|10685|10685|10683.5|2905
1726744500000|2024-09-19 11:15:00|10685|10683.5|10685|10683.5|10686.5|10685|10685|10683.5|3964
1726744800000|2024-09-19 11:20:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|1379
1726745100000|2024-09-19 11:25:00|10685.5|10684|10685.5|10684|10686|10684.5|10685.5|10684|5007
1726745400000|2024-09-19 11:30:00|10686|10684.5|10688|10686.5|10688|10686.5|10685.5|10684|3973
1726745700000|2024-09-19 11:35:00|10687.5|10686|10689.5|10688|10690|10688.5|10687.5|10686|8400
1726746000000|2024-09-19 11:40:00|10689|10687.5|10690.5|10689|10690.5|10689|10689|10687.5|4243
1726746300000|2024-09-19 11:45:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10689|3539
1726746600000|2024-09-19 11:50:00|10690.5|10689|10690.5|10689|10691|10689.5|10690|10688.5|12761
1726746900000|2024-09-19 11:55:00|10690|10688.5|10691|10689.5|10691|10689.5|10690|10688.5|3631
1726747200000|2024-09-19 12:00:00|10690.5|10689|10690.5|10689|10691|10689.5|10690|10688.5|7071
1726747500000|2024-09-19 12:05:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|4911
1726747800000|2024-09-19 12:10:00|10690.5|10689|10691|10689.5|10691|10689.5|10690|10688.5|8359
1726748100000|2024-09-19 12:15:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10690|3189
1726748400000|2024-09-19 12:20:00|10692|10690.5|10692|10690.5|10692|10690.5|10691.5|10690|3835
1726748700000|2024-09-19 12:25:00|10691.5|10690|10691.5|10689.5|10692|10690.5|10691|10689.5|2006
1726749000000|2024-09-19 12:30:00|10690|10688.5|10688.5|10687|10690.5|10689|10687.5|10686|13864
1726749300000|2024-09-19 12:35:00|10688|10686.5|10688.5|10687|10688.5|10687|10687|10685.5|3117
1726749600000|2024-09-19 12:40:00|10688|10686.5|10687|10685.5|10688|10686.5|10686.5|10685|5581
1726749900000|2024-09-19 12:45:00|10686.5|10685|10686|10684.5|10687.5|10686|10686|10684.5|3612
1726750200000|2024-09-19 12:50:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|1437
1726750500000|2024-09-19 12:55:00|10685.5|10684|10685.5|10684|10686|10684.5|10685|10683.5|4001
1726750800000|2024-09-19 13:00:00|10685|10683.5|10687|10685.5|10687|10685.5|10685|10683.5|1764
1726751100000|2024-09-19 13:05:00|10686.5|10685|10688|10686.5|10688|10686.5|10686.5|10685|2244
1726751400000|2024-09-19 13:10:00|10688.5|10687|10689|10687.5|10689|10687.5|10688|10686.5|1519
1726751700000|2024-09-19 13:15:00|10688.5|10687|10689|10687.5|10689|10687.5|10688|10686.5|4637
1726752000000|2024-09-19 13:20:00|10688.5|10687|10689|10687.5|10689|10687.5|10688.5|10687|1215
1726752300000|2024-09-19 13:25:00|10688.5|10687|10690|10688.5|10690|10688.5|10688.5|10687|5245
1726752600000|2024-09-19 13:30:00|10690.5|10689|10691.5|10690|10692|10690.5|10690|10688.5|5291
1726752900000|2024-09-19 13:35:00|10691|10689.5|10689.5|10688|10691|10689.5|10689.5|10688|3410
1726753200000|2024-09-19 13:40:00|10690|10688.5|10691|10689.5|10691|10689.5|10689.5|10688|777
1726753500000|2024-09-19 13:45:00|10691.5|10690|10691|10689.5|10692.5|10691|10691|10689.5|6125
1726753800000|2024-09-19 13:50:00|10691.5|10690|10691|10689.5|10692|10690.5|10691|10689.5|1555
1726754100000|2024-09-19 13:55:00|10690.5|10689|10691.5|10690|10691.5|10690|10690.5|10689|2550
1726754400000|2024-09-19 14:00:00|10692|10690.5|10693|10691.5|10693|10691.5|10691.5|10690|2783
1726754700000|2024-09-19 14:05:00|10692.5|10691|10691|10689.5|10692.5|10691|10691|10689.5|1248
1726755000000|2024-09-19 14:10:00|10691.5|10690|10691.5|10690|10692|10690.5|10691|10689.5|1897
1726755300000|2024-09-19 14:15:00|10691|10689.5|10691|10689.5|10691.5|10690|10691|10689.5|2760
1726755600000|2024-09-19 14:20:00|10691.5|10690|10692|10690.5|10692|10690.5|10690.5|10689|2258
1726755900000|2024-09-19 14:25:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|1546
1726756200000|2024-09-19 14:30:00|10692.5|10691|10692.5|10691|10693|10691.5|10691.5|10690|2457
1726756500000|2024-09-19 14:35:00|10692|10690.5|10692|10690.5|10693|10691.5|10692|10690.5|1505
1726756800000|2024-09-19 14:40:00|10692.5|10691|10693.5|10692|10693.5|10692|10692|10690.5|2604
1726757100000|2024-09-19 14:45:00|10694|10692.5|10694.5|10693|10694.5|10693|10693.5|10692|5701
1726757400000|2024-09-19 14:50:00|10694|10692.5|10695|10693.5|10695|10693.5|10694|10692.5|4450
1726757700000|2024-09-19 14:55:00|10694.5|10693|10694|10692.5|10695|10693.5|10694|10692.5|4266
1726758000000|2024-09-19 15:00:00|10694.5|10693|10693.5|10692|10694.5|10693|10693.5|10692|5057
1726758300000|2024-09-19 15:05:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|6766
1726758600000|2024-09-19 15:10:00|10694|10692.5|10695|10693.5|10695.5|10694|10693.5|10692|21983
1726758900000|2024-09-19 15:15:00|10694.5|10693|10694|10692.5|10695|10693.5|10694|10692.5|4025
1726759200000|2024-09-19 15:20:00|10693.5|10692|10694|10692.5|10694|10692.5|10693|10691.5|9292
1726759500000|2024-09-19 15:25:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|5552
1726759800000|2024-09-19 15:30:00|10694|10692.5|10693|10691.5|10694|10692.5|10693|10691.5|3488
1726760100000|2024-09-19 15:35:00|10693.5|10692|10693|10691.5|10693.5|10692|10693|10691.5|1486
1726760400000|2024-09-19 15:40:00|10692.5|10691|10692.5|10691|10693|10691.5|10692.5|10691|2979
1726760700000|2024-09-19 15:45:00|||||||||2030
1726761000000|2024-09-19 15:50:00|10692|10690.5|10692|10690.5|10692.5|10691|10692|10690.5|4248
1726761300000|2024-09-19 15:55:00|||||||||2376
1726761600000|2024-09-19 16:00:00|||||||||3305
1726761900000|2024-09-19 16:05:00|10691.5|10690|10691.5|10690|10692|10690.5|10691.5|10690|714
1726762200000|2024-09-19 16:10:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|1548
1726762500000|2024-09-19 16:15:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|578
1726762800000|2024-09-19 16:20:00|||||||||42
1726763100000|2024-09-19 16:25:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|152
1726763400000|2024-09-19 16:30:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|1126
1726763700000|2024-09-19 16:35:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|812
1726764000000|2024-09-19 16:40:00|||||||||21
1726764300000|2024-09-19 16:45:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|98
1726764600000|2024-09-19 16:50:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|532
1726764900000|2024-09-19 16:55:00|10691.5||10691||10691.5||10691||320
1726765200000|2024-09-19 17:00:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|799
1726765500000|2024-09-19 17:05:00|||||||||325
1726765800000|2024-09-19 17:10:00|10691.5|10690|10690.5|10689|10691.5|10690|10690.5|10689|389
1726766100000|2024-09-19 17:15:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10689|257
1726766400000|2024-09-19 17:20:00|||||||||16
1726767000000|2024-09-19 17:30:00|||||||||60
1726767300000|2024-09-19 17:35:00|||||||||32
1726767600000|2024-09-19 17:40:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|60
1726767900000|2024-09-19 17:45:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|51
1726769400000|2024-09-19 18:10:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|72
1726769700000|2024-09-19 18:15:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|728
1726770000000|2024-09-19 18:20:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10689.5|806
1726770300000|2024-09-19 18:25:00|10691|10689.5|10691.5|10689.5|10691.5|10690|10691|10689.5|188
1726770600000|2024-09-19 18:30:00|10691|10690|10691|10689.5|10691.5|10690|10691|10689.5|169
1726770900000|2024-09-19 18:35:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|90
1726771200000|2024-09-19 18:40:00|||||||||2
1726771500000|2024-09-19 18:45:00|10690.5|10689|10691|10689.5|10691|10689.5|10690.5|10689|166
1726771800000|2024-09-19 18:50:00|||||||||50
1726772100000|2024-09-19 18:55:00|10690.5|10689|10690.5|10689|10690.5|10689.5|10690.5|10689|1
1726772400000|2024-09-19 19:00:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|107
1726772700000|2024-09-19 19:05:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|163
1726773000000|2024-09-19 19:10:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|51
1726773300000|2024-09-19 19:15:00|||||||||45
1726773600000|2024-09-19 19:20:00|10692|10690.5|10691.5|10690|10692|10690.5|10691.5|10690|158
1726773900000|2024-09-19 19:25:00|10692|10690.5|10692|10690.5|10692|10690.5|10691.5|10690|25
1726774200000|2024-09-19 19:30:00|||||||||43
1726774500000|2024-09-19 19:35:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|71
1726774800000|2024-09-19 19:40:00|||||||||8
1726775100000|2024-09-19 19:45:00|10692|10690.5|10691.5|10690|10692|10690.5|10691.5|10690|284
1726775400000|2024-09-19 19:50:00|10692|10690.5|10691.5|10690|10692|10690.5|10691.5|10690|160
1726775700000|2024-09-19 19:55:00|10692|10690.5|10691.5|10690|10692|10690.5|10691.5|10690|266
1726791300000|2024-09-20 00:15:00|10693|10691|10694|10692.5|10694|10692.5|10692.5|10691|483
1726791600000|2024-09-20 00:20:00|10694.5|10693|10694|10692.5|10694.5|10693|10694|10692.5|344
1726791900000|2024-09-20 00:25:00|||||||||29
1726792200000|2024-09-20 00:30:00|||||||||12
1726792500000|2024-09-20 00:35:00|||||||||2
1726792800000|2024-09-20 00:40:00|||||||||84
1726793100000|2024-09-20 00:45:00|||||||||2
1726793400000|2024-09-20 00:50:00|||||||||105
1726793700000|2024-09-20 00:55:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|67
1726794000000|2024-09-20 01:00:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692.5|570
1726794300000|2024-09-20 01:05:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|21
1726794600000|2024-09-20 01:10:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692.5|90
1726794900000|2024-09-20 01:15:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10692.5|201
1726795200000|2024-09-20 01:20:00|||||||||2
1726795500000|2024-09-20 01:25:00|||||||||1
1726795800000|2024-09-20 01:30:00|||||||||11
1726796100000|2024-09-20 01:35:00|||||||||17
1726796700000|2024-09-20 01:45:00||10692.5||10693||10693||10692.5|116
1726797300000|2024-09-20 01:55:00|||||||||101
1726798200000|2024-09-20 02:10:00|||||||||5
1726799100000|2024-09-20 02:25:00|||||||||60
1726799400000|2024-09-20 02:30:00|10694|10692.5|10694.5|10692.5|10694.5|10693|10694|10692.5|97
1726799700000|2024-09-20 02:35:00||10693||10693||10693||10693|0
1726800900000|2024-09-20 02:55:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|61
1726801200000|2024-09-20 03:00:00|||||||||1
1726801800000|2024-09-20 03:10:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|37
1726802400000|2024-09-20 03:20:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|22
1726802700000|2024-09-20 03:25:00|||||||||6
1726803300000|2024-09-20 03:35:00|||||||||500
1726805100000|2024-09-20 04:05:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|37
1726805700000|2024-09-20 04:15:00|10694.5|10693|10694|10692.5|10694.5|10693|10694|10692.5|119
1726806600000|2024-09-20 04:30:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|39
1726806900000|2024-09-20 04:35:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|127
1726807200000|2024-09-20 04:40:00|||||||||20
1726807800000|2024-09-20 04:50:00|||||||||20
1726808700000|2024-09-20 05:05:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|56
1726809000000|2024-09-20 05:10:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|1
1726809600000|2024-09-20 05:20:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|235
1726811100000|2024-09-20 05:45:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10692|342
1726811400000|2024-09-20 05:50:00|||||||||2
1726811700000|2024-09-20 05:55:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|30
1726812000000|2024-09-20 06:00:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10692|671
1726812300000|2024-09-20 06:05:00|||||||||49
1726812600000|2024-09-20 06:10:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|518
1726812900000|2024-09-20 06:15:00|||||||||48
1726813200000|2024-09-20 06:20:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10692|404
1726813500000|2024-09-20 06:25:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|1432
1726813800000|2024-09-20 06:30:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|57
1726814100000|2024-09-20 06:35:00|10693|10691.5|10693|10691.5|10693.5|10692|10693|10691.5|989
1726814400000|2024-09-20 06:40:00|||||||||388
1726814700000|2024-09-20 06:45:00|10693.5|10692|10692.5|10691|10693.5|10692|10692.5|10691|996
1726815000000|2024-09-20 06:50:00|10692|10690.5|10691.5|10690|10692|10690.5|10691.5|10690|464
1726815300000|2024-09-20 06:55:00|10692|10690.5|10691|10689.5|10692|10690.5|10691|10689.5|259
1726815600000|2024-09-20 07:00:00|||||||||799
1726815900000|2024-09-20 07:05:00|10690.5|10689|10691|10689.5|10691|10689.5|10690|10688.5|2107
1726816200000|2024-09-20 07:10:00|10690.5|10689|10690.5|10689|10691|10689.5|10690|10688.5|1561
1726816500000|2024-09-20 07:15:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|1341
1726816800000|2024-09-20 07:20:00|10690.5|10689|10691.5|10690|10691.5|10690|10690.5|10689|3459
1726817100000|2024-09-20 07:25:00|10691|10689.5|10692|10690.5|10692|10690.5|10691|10689.5|1824
1726817400000|2024-09-20 07:30:00|10691.5|10690|10691.5|10690|10692|10690.5|10691.5|10690|1082
1726817700000|2024-09-20 07:35:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10689|2002
1726818000000|2024-09-20 07:40:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10689.5|1842
1726818300000|2024-09-20 07:45:00|10692|10690.5|10691.5|10690|10692|10690.5|10691.5|10690|1236
1726818600000|2024-09-20 07:50:00|10692|10690.5|10692.5|10691|10693.5|10692|10692|10690.5|7323
1726818900000|2024-09-20 07:55:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|4203
1726819200000|2024-09-20 08:00:00|10693|10691.5|10693.5|10692|10693.5|10692|10692.5|10691|4979
1726819500000|2024-09-20 08:05:00|||||||||1534
1726819800000|2024-09-20 08:10:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|3361
1726820100000|2024-09-20 08:15:00|10693.5|10692|10695|10693.5|10695|10693.5|10693.5|10692|4763
1726820400000|2024-09-20 08:20:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|3106
1726820700000|2024-09-20 08:25:00|10695|10693.5|10696|10694.5|10696|10694.5|10694.5|10693|2578
1726821000000|2024-09-20 08:30:00|||||||||1243
1726821300000|2024-09-20 08:35:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|572
1726821600000|2024-09-20 08:40:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|1478
1726821900000|2024-09-20 08:45:00|10695.5|10694|10694.5|10693|10695.5|10694|10694.5|10693|1470
1726822200000|2024-09-20 08:50:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692.5|3823
1726822500000|2024-09-20 08:55:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|774
1726822800000|2024-09-20 09:00:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10692|2132
1726823100000|2024-09-20 09:05:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|352
1726823400000|2024-09-20 09:10:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|4965
1726823700000|2024-09-20 09:15:00|10694|10692.5|10694.5|10693|10694.5|10693|10694|10692.5|1607
1726824000000|2024-09-20 09:20:00|10694|10692.5|10694.5|10693|10695|10693.5|10694|10692.5|4889
1726824300000|2024-09-20 09:25:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692.5|813
1726824600000|2024-09-20 09:30:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|7629
1726824900000|2024-09-20 09:35:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|6983
1726825200000|2024-09-20 09:40:00|10694.5|10693|10694|10692.5|10694.5|10693|10694|10692.5|2866
1726825500000|2024-09-20 09:45:00|||||||||815
1726825800000|2024-09-20 09:50:00|10693.5|10692|10693|10691.5|10693.5|10692|10693|10691.5|613
1726826100000|2024-09-20 09:55:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|10390
1726826400000|2024-09-20 10:00:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|570
1726826700000|2024-09-20 10:05:00|||||||||968
1726827000000|2024-09-20 10:10:00|10691.5|10690|10692|10690.5|10692|10690.5|10691.5|10690|769
1726827300000|2024-09-20 10:15:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|1706
1726827600000|2024-09-20 10:20:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|885
1726827900000|2024-09-20 10:25:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|415
1726828200000|2024-09-20 10:30:00|||||||||758
1726828500000|2024-09-20 10:35:00|||||||||815
1726828800000|2024-09-20 10:40:00|10692|10690.5|10691|10689.5|10692|10690.5|10691|10689.5|435
1726829100000|2024-09-20 10:45:00|||||||||2598
1726829400000|2024-09-20 10:50:00|10690.5|10689|10691|10689.5|10691|10689.5|10690.5|10689|2024
1726829700000|2024-09-20 10:55:00|10690.5|10689|10690.5|10689|10691|10689.5|10690.5|10689|570
1726830000000|2024-09-20 11:00:00|10690|10688.5|10690|10688.5|10690|10688.5|10690|10688.5|655
1726830300000|2024-09-20 11:05:00|10689.5|10688|10690|10688.5|10690|10688.5|10689.5|10688|2309
1726830600000|2024-09-20 11:10:00|10690.5|10689|10689.5|10688|10690.5|10689|10689.5|10688|669
1726830900000|2024-09-20 11:15:00|||||||||2873
1726831200000|2024-09-20 11:20:00|10689|10687.5|10689|10687.5|10689|10687.5|10689|10687.5|1315
1726831500000|2024-09-20 11:25:00|10688.5|10687|10689|10687.5|10689|10687.5|10688.5|10687|895
1726831800000|2024-09-20 11:30:00|10688.5|10687|10688.5|10687|10689|10687.5|10688.5|10687|6700
1726832100000|2024-09-20 11:35:00|10689|10687.5|10688.5|10687|10689|10687.5|10688.5|10687|2369
1726832400000|2024-09-20 11:40:00|10689|10687.5|10689|10687.5|10689|10687.5|10689|10687.5|935
1726832700000|2024-09-20 11:45:00|||||||||331
1726833000000|2024-09-20 11:50:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|861
1726833300000|2024-09-20 11:55:00|||||||||219
1726833600000|2024-09-20 12:00:00|10689|10687.5|10689|10687.5|10689|10687.5|10689|10687.5|1698
1726833900000|2024-09-20 12:05:00|||||||||741
1726834200000|2024-09-20 12:10:00|10689.5|10688|10689|10687.5|10689.5|10688|10689|10687.5|5186
1726834500000|2024-09-20 12:15:00|||||||||389
1726834800000|2024-09-20 12:20:00|10688.5|10687|10689.5|10688|10689.5|10688|10688.5|10687|2222
1726835100000|2024-09-20 12:25:00|||||||||1286
1726835400000|2024-09-20 12:30:00|10690|10688.5|10690.5|10689|10690.5|10689|10689.5|10688|6484
1726835700000|2024-09-20 12:35:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|763
1726836000000|2024-09-20 12:40:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|1113
1726836300000|2024-09-20 12:45:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10689|1181
1726836600000|2024-09-20 12:50:00|10690.5|10689|10690.5|10689|10691|10689.5|10690|10688.5|604
1726836900000|2024-09-20 12:55:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|1404
1726837200000|2024-09-20 13:00:00|10690|10688.5|10690|10688.5|10690|10688.5|10690|10688.5|3187
1726837500000|2024-09-20 13:05:00|10689.5|10688|10689.5|10688|10689.5|10688|10689|10687.5|2000
1726837800000|2024-09-20 13:10:00|10690|10687.5|10689.5|10688|10690|10688.5|10689.5|10687.5|899
1726838100000|2024-09-20 13:15:00|10689|10687.5|10689.5|10688|10690|10688.5|10689|10687.5|5433
1726838400000|2024-09-20 13:20:00|10689|10687.5|10688.5|10687|10689|10687.5|10688.5|10687|1811
1726838700000|2024-09-20 13:25:00|10689|10687.5|10688.5|10687|10689|10687.5|10688.5|10687|4990
1726839000000|2024-09-20 13:30:00|10689|10687.5|10687.5|10686|10689|10687.5|10687.5|10686|2799
1726839300000|2024-09-20 13:35:00|10687|10685.5|10688|10686.5|10688|10686.5|10687|10685.5|3049
1726839600000|2024-09-20 13:40:00|10687.5|10686|10688.5|10687|10689|10687.5|10687.5|10686|4688
1726839900000|2024-09-20 13:45:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|2401
1726840200000|2024-09-20 13:50:00|10688|10686.5|10688|10686.5|10688.5|10687|10688|10686.5|4485
1726840500000|2024-09-20 13:55:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|1210
1726840800000|2024-09-20 14:00:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|1283
1726841100000|2024-09-20 14:05:00|10687.5|10686|10687|10685.5|10687.5|10686|10686.5|10685|2085
1726841400000|2024-09-20 14:10:00|10687.5|10685|10686.5|10685|10687.5|10685|10686|10684.5|1439
1726841700000|2024-09-20 14:15:00|10687|10685.5|10686.5|10685|10687.5|10686|10686.5|10685|2588
1726842000000|2024-09-20 14:20:00|10686|10684.5|10686.5|10685|10686.5|10685|10686|10684.5|659
1726842300000|2024-09-20 14:25:00|10686|10684.5|10686|10684.5|10686.5|10685|10685.5|10684|1116
1726842600000|2024-09-20 14:30:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|1401
1726842900000|2024-09-20 14:35:00|10686.5|10685|10686.5|10684.5|10686.5|10685|10686.5|10684.5|2140
1726843200000|2024-09-20 14:40:00|10686|10685|10686|10684.5|10686.5|10685|10686|10684.5|210
1726843500000|2024-09-20 14:45:00|||||||||82
1726843800000|2024-09-20 14:50:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|1326
1726844100000|2024-09-20 14:55:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|1686
1726844400000|2024-09-20 15:00:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|4860
1726844700000|2024-09-20 15:05:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|234
1726845000000|2024-09-20 15:10:00|||||||||1321
1726845300000|2024-09-20 15:15:00|10685|10683.5|10686|10684.5|10686|10684.5|10685|10683.5|2517
1726845600000|2024-09-20 15:20:00|10685.5|10684|10685.5|10684|10686|10684|10685.5|10684|1254
1726845900000|2024-09-20 15:25:00|||||||||2357
1726846200000|2024-09-20 15:30:00|10686|10684.5|10686.5|10685|10687|10685.5|10685.5|10684|5509
1726846500000|2024-09-20 15:35:00|10687|10685.5|10688|10686.5|10689|10687.5|10687|10685.5|9086
1726846800000|2024-09-20 15:40:00|10687.5|10686|10689|10687.5|10689|10687.5|10687.5|10686|1782
1726847100000|2024-09-20 15:45:00|10689.5|10688|10689.5|10688|10690|10688.5|10689|10687.5|2122
1726847400000|2024-09-20 15:50:00|10690|10688.5|10689.5|10688|10690|10688.5|10688.5|10687|4703
1726847700000|2024-09-20 15:55:00|10690|10688.5|10690|10688.5|10690|10688.5|10689.5|10688|1574
1726848000000|2024-09-20 16:00:00|10689.5|10688|10690|10688.5|10690|10688.5|10689.5|10688|749
1726848300000|2024-09-20 16:05:00||10688||10688.5||10688.5||10688|792
1726848600000|2024-09-20 16:10:00|10690.5|10689|10691|10689|10691|10689.5|10690|10688.5|1531
1726848900000|2024-09-20 16:15:00|10691.5|10689.5|10692|10690.5|10692|10690.5|10691.5|10689.5|2964
1726849200000|2024-09-20 16:20:00|10692.5|10691|10692.5|10691|10693|10691.5|10692|10690.5|1800
1726849500000|2024-09-20 16:25:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|206
1726849800000|2024-09-20 16:30:00|10692|10690.5|10692|10690.5|10692.5|10691|10692|10690.5|1529
1726850100000|2024-09-20 16:35:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|645
1726850400000|2024-09-20 16:40:00|10692.5|10691|10692.5|10691|10692.5|10691|10692|10690.5|902
1726850700000|2024-09-20 16:45:00|10693|10691.5|10693|10691.5|10693.5|10692|10693|10691.5|75
1726851000000|2024-09-20 16:50:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|180
1726851300000|2024-09-20 16:55:00|10694|10692.5|10694|10692|10694|10692.5|10693.5|10692|928
1726851600000|2024-09-20 17:00:00|10693.5|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|394
1726851900000|2024-09-20 17:05:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|59
1726852200000|2024-09-20 17:10:00|||||||||5
1726852500000|2024-09-20 17:15:00|10692.5|10691|10692.5|10691|10693|10691.5|10692|10690.5|337
1726852800000|2024-09-20 17:20:00|||||||||125
1726853100000|2024-09-20 17:25:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|196
1726853400000|2024-09-20 17:30:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|184
1726853700000|2024-09-20 17:35:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|446
1726854000000|2024-09-20 17:40:00|||||||||193
1726854300000|2024-09-20 17:45:00|||||||||1
1726854600000|2024-09-20 17:50:00|||||||||2
1726854900000|2024-09-20 17:55:00|||||||||23
1726855200000|2024-09-20 18:00:00|10692.5|10691|10693|10691.5|10693|10691.5|10692.5|10691|436
1726855500000|2024-09-20 18:05:00|10692.5|10691|10693|10691.5|10693|10691.5|10692.5|10691|104
1726855800000|2024-09-20 18:10:00|||||||||14
1726856100000|2024-09-20 18:15:00|||||||||5
1726856400000|2024-09-20 18:20:00|10693.5|10692|10693|10691.5|10693.5|10692|10693|10691.5|138
1726856700000|2024-09-20 18:25:00|||||||||35
1726857000000|2024-09-20 18:30:00|||||||||17
1726857300000|2024-09-20 18:35:00|||||||||1
1726857900000|2024-09-20 18:45:00|||||||||173
1726858200000|2024-09-20 18:50:00|||||||||27
1726858500000|2024-09-20 18:55:00|10693.5|10692|10693|10691.5|10693.5|10692|10692.5|10691|1814
1726858800000|2024-09-20 19:00:00|||||||||16
1726860300000|2024-09-20 19:25:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|296
1726860600000|2024-09-20 19:30:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|277
1726860900000|2024-09-20 19:35:00|||||||||135
1726861200000|2024-09-20 19:40:00|||||||||32
1726861500000|2024-09-20 19:45:00|||||||||234
1726861800000|2024-09-20 19:50:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|598
1726862100000|2024-09-20 19:55:00|10692|10690.5|10691.5|10690|10692.5|10691|10691.5|10690|1117
1727050500000|2024-09-23 00:15:00|10691||10691.5||10691.5||10691||45
1727050800000|2024-09-23 00:20:00|||||||||45
1727051100000|2024-09-23 00:25:00|||||||||9
1727051400000|2024-09-23 00:30:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|79
1727051700000|2024-09-23 00:35:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|41
1727053200000|2024-09-23 01:00:00|||||||||101
1727053800000|2024-09-23 01:10:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|40
1727057100000|2024-09-23 02:05:00|||||||||40
1727057400000|2024-09-23 02:10:00|||||||||40
1727057700000|2024-09-23 02:15:00|||||||||81
1727058000000|2024-09-23 02:20:00|||||||||40
1727060700000|2024-09-23 03:05:00|||||||||1
1727062500000|2024-09-23 03:35:00|||||||||150
1727063100000|2024-09-23 03:45:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|23
1727065800000|2024-09-23 04:30:00|||||||||1
1727066100000|2024-09-23 04:35:00|||||||||80
1727066400000|2024-09-23 04:40:00|10690.5||10690||10690.5||10690||357
1727066700000|2024-09-23 04:45:00|||||||||1
1727067300000|2024-09-23 04:55:00|||||||||54
1727067900000|2024-09-23 05:05:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|198
1727068500000|2024-09-23 05:15:00|10690|10688.5|10690|10688.5|10690|10688.5|10690|10688.5|36
1727068800000|2024-09-23 05:20:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|23
1727069100000|2024-09-23 05:25:00|10690|10688.5|10690|10688.5|10690|10688.5|10690|10688.5|16
1727069700000|2024-09-23 05:35:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|1
1727070300000|2024-09-23 05:45:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|589
1727070600000|2024-09-23 05:50:00|||||||||11
1727070900000|2024-09-23 05:55:00|10689.5|10688|10690.5|10689|10690.5|10689|10689.5|10688|81
1727071200000|2024-09-23 06:00:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10689|1820
1727071500000|2024-09-23 06:05:00|10690.5|10689|10690.5|10689|10691|10689.5|10690.5|10689|270
1727071800000|2024-09-23 06:10:00|10691|10689.5|10689.5|10688|10691|10689.5|10689.5|10688|654
1727072100000|2024-09-23 06:15:00|10689|10687.5|10689|10687.5|10689.5|10688|10689|10687.5|1786
1727072400000|2024-09-23 06:20:00|10689.5|10688|10690.5|10689|10690.5|10689|10689.5|10688|1221
1727072700000|2024-09-23 06:25:00|10691|10689.5|10692|10690.5|10692|10690.5|10691|10689.5|1424
1727073000000|2024-09-23 06:30:00|10692.5|10690|10692|10690.5|10692.5|10691|10692|10690|1461
1727073300000|2024-09-23 06:35:00|||||||||60
1727073600000|2024-09-23 06:40:00|10692.5|10691|10692.5|10691|10693|10691.5|10692.5|10691|1383
1727073900000|2024-09-23 06:45:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|291
1727074200000|2024-09-23 06:50:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|385
1727074500000|2024-09-23 06:55:00|10692|10690.5|10692.5|10691|10693.5|10692|10692|10690.5|3545
1727074800000|2024-09-23 07:00:00|10692|10690.5|10692|10690.5|10693|10691.5|10692|10690.5|4263
1727075100000|2024-09-23 07:05:00|10692.5|10691|10694|10692.5|10694|10692.5|10692|10690.5|2291
1727075400000|2024-09-23 07:10:00|10694.5|10693|10695|10693.5|10695.5|10694|10694.5|10693|3979
1727075700000|2024-09-23 07:15:00|10700|10697.5|10700|10698.5|10701|10699.5|10699|10697.5|9719
1727076000000|2024-09-23 07:20:00|10700.5|10699|10699|10697.5|10700.5|10699|10699|10697.5|4586
1727076300000|2024-09-23 07:25:00|10699.5|10698|10698.5|10697|10699.5|10698|10698|10696.5|3267
1727076600000|2024-09-23 07:30:00|10700.5|10699|10701.5|10700|10701.5|10700|10699|10697.5|7343
1727076900000|2024-09-23 07:35:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|3104
1727077200000|2024-09-23 07:40:00|10702|10700.5|10703.5|10702|10703.5|10702|10702|10700.5|2311
1727077500000|2024-09-23 07:45:00|10703|10701.5|10702.5|10701|10703|10701.5|10702|10700.5|2145
1727077800000|2024-09-23 07:50:00|10702|10700.5|10702|10700.5|10702.5|10701|10701.5|10700|4628
1727078100000|2024-09-23 07:55:00|10701.5|10700|10704|10702.5|10704|10702.5|10701.5|10700|4086
1727078400000|2024-09-23 08:00:00|10703.5|10702|10704|10702.5|10705|10703.5|10703.5|10702|7331
1727078700000|2024-09-23 08:05:00|10704.5|10703|10706.5|10705|10706.5|10705|10704|10702.5|7095
1727079000000|2024-09-23 08:10:00|10706|10704.5|10707.5|10706|10707.5|10706|10705.5|10704|4099
1727079300000|2024-09-23 08:15:00|10707|10705.5|10707|10705.5|10708|10706.5|10707|10705.5|11425
1727079600000|2024-09-23 08:20:00|10706.5|10705|10708|10706.5|10708.5|10707|10706.5|10705|3092
1727079900000|2024-09-23 08:25:00|10708.5|10707|10707.5|10706|10708.5|10707|10707|10705.5|7628
1727080200000|2024-09-23 08:30:00|10707|10705.5|10706|10704.5|10707.5|10706|10706|10704.5|5587
1727080500000|2024-09-23 08:35:00|10705.5|10704|10705.5|10704|10706.5|10705|10705.5|10704|6623
1727080800000|2024-09-23 08:40:00|10706|10704.5|10705|10703.5|10706|10704.5|10705|10703.5|1990
1727081100000|2024-09-23 08:45:00|10704.5|10703|10704|10702.5|10705|10703.5|10704|10702.5|2991
1727081400000|2024-09-23 08:50:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|15240
1727081700000|2024-09-23 08:55:00|10704.5|10703|10705.5|10704|10705.5|10704|10704.5|10703|4274
1727082000000|2024-09-23 09:00:00|10706|10704.5|10704.5|10703|10706|10704.5|10704.5|10703|2813
1727082300000|2024-09-23 09:05:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|2279
1727082600000|2024-09-23 09:10:00|10703.5|10702|10704|10702.5|10705|10703.5|10703.5|10702|3334
1727082900000|2024-09-23 09:15:00|10704.5|10703|10704|10702.5|10705|10703.5|10704|10702.5|4348
1727083200000|2024-09-23 09:20:00|10704.5|10703|10703.5|10702|10704.5|10703|10703.5|10702|3150
1727083500000|2024-09-23 09:25:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|4354
1727083800000|2024-09-23 09:30:00|10703|10701.5|10704|10702.5|10704|10702.5|10703|10701.5|3077
1727084100000|2024-09-23 09:35:00|10704.5|10703|10705|10703.5|10705.5|10704|10704.5|10703|3368
1727084400000|2024-09-23 09:40:00|10705.5|10704|10704.5|10703|10705.5|10704|10704.5|10703|1247
1727084700000|2024-09-23 09:45:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|999
1727085000000|2024-09-23 09:50:00|||||||||301
1727085300000|2024-09-23 09:55:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|6426
1727085600000|2024-09-23 10:00:00|10704.5|10703|10705.5|10704|10705.5|10704|10704.5|10703|1537
1727085900000|2024-09-23 10:05:00|10706|10704.5|10706|10704.5|10706.5|10704.5|10706|10704.5|525
1727086200000|2024-09-23 10:10:00|||||||||216
1727086500000|2024-09-23 10:15:00|10705.5|10704|10705.5|10704|10706|10704.5|10705.5|10704|914
1727086800000|2024-09-23 10:20:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|485
1727087100000|2024-09-23 10:25:00|10705|10703.5|10705|10703.5|10705.5|10703.5|10705|10703.5|1224
1727087400000|2024-09-23 10:30:00|10704.5|10703|10704|10702.5|10705|10703.5|10704|10702.5|4866
1727087700000|2024-09-23 10:35:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10702.5|3377
1727088000000|2024-09-23 10:40:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|2287
1727088300000|2024-09-23 10:45:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|218
1727088600000|2024-09-23 10:50:00|||||||||838
1727088900000|2024-09-23 10:55:00|10705.5|10704|10704.5|10703|10705.5|10704|10704.5|10703|2514
1727089200000|2024-09-23 11:00:00|10705|10703.5|10705|10703.5|10705|10703.5|10704.5|10703|1573
1727089500000|2024-09-23 11:05:00|10705.5|10703|10705.5|10704|10705.5|10704|10705|10703|2824
1727089800000|2024-09-23 11:10:00|10705|10703.5|10705|10703.5|10705.5|10703.5|10705|10703.5|397
1727090100000|2024-09-23 11:15:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|4478
1727090400000|2024-09-23 11:20:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|1648
1727090700000|2024-09-23 11:25:00|||||||||1236
1727091000000|2024-09-23 11:30:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10703|5594
1727091300000|2024-09-23 11:35:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|8324
1727091600000|2024-09-23 11:40:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|1588
1727091900000|2024-09-23 11:45:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|2854
1727092200000|2024-09-23 11:50:00|10703.5|10702|10703|10701.5|10704|10702.5|10703|10701.5|2597
1727092500000|2024-09-23 11:55:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|1215
1727092800000|2024-09-23 12:00:00|10704|10701.5|10703.5|10702|10704|10702.5|10703.5|10701.5|1710
1727093100000|2024-09-23 12:05:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|2735
1727093400000|2024-09-23 12:10:00|10703.5|10702|10702.5|10701|10704|10702.5|10702.5|10701|5650
1727093700000|2024-09-23 12:15:00|10703|10701.5|10702|10700.5|10703|10701.5|10702|10700.5|2747
1727094000000|2024-09-23 12:20:00|10702.5|10701|10702.5|10701|10703|10701.5|10702|10700.5|2058
1727094300000|2024-09-23 12:25:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|2428
1727094600000|2024-09-23 12:30:00|10701.5|10700|10701.5|10700|10702.5|10701|10701.5|10700|1671
1727094900000|2024-09-23 12:35:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|1095
1727095200000|2024-09-23 12:40:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|2944
1727095500000|2024-09-23 12:45:00|||||||||2150
1727095800000|2024-09-23 12:50:00|||||||||251
1727096100000|2024-09-23 12:55:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|5388
1727096400000|2024-09-23 13:00:00|10702|10700.5|10702|10700.5|10702.5|10701|10701.5|10700|2231
1727096700000|2024-09-23 13:05:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|3386
1727097000000|2024-09-23 13:10:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|1086
1727097300000|2024-09-23 13:15:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|1274
1727097600000|2024-09-23 13:20:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|4885
1727097900000|2024-09-23 13:25:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|2145
1727098200000|2024-09-23 13:30:00|10702|10700.5|10702.5|10701|10702.5|10701|10701.5|10700|2920
1727098500000|2024-09-23 13:35:00|10702|10700.5|10704|10702.5|10704|10702.5|10702|10700.5|6738
1727098800000|2024-09-23 13:40:00|10703.5|10702|10703|10701.5|10703.5|10702|10702.5|10701|7251
1727099100000|2024-09-23 13:45:00|10705|10703.5|10701|10699.5|10705.5|10704|10700.5|10699|10092
1727099400000|2024-09-23 13:50:00|10701.5|10700|10701|10699.5|10702|10700.5|10700.5|10699|1992
1727099700000|2024-09-23 13:55:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|4774
1727100000000|2024-09-23 14:00:00|10700.5|10699|10699.5|10698|10700.5|10699|10699.5|10698|2911
1727100300000|2024-09-23 14:05:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|3381
1727100600000|2024-09-23 14:10:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|3073
1727100900000|2024-09-23 14:15:00|10699.5|10698|10700|10698.5|10700|10698.5|10699|10698|2971
1727101200000|2024-09-23 14:20:00|10700.5|10699|10700|10698.5|10700.5|10699|10699.5|10698|5059
1727101500000|2024-09-23 14:25:00|10699.5|10698|10700.5|10699|10700.5|10699|10699.5|10698|2317
1727101800000|2024-09-23 14:30:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|2419
1727102100000|2024-09-23 14:35:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|5268
1727102400000|2024-09-23 14:40:00|10701.5|10700|10703|10701.5|10703|10701.5|10701.5|10700|6625
1727102700000|2024-09-23 14:45:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|5091
1727103000000|2024-09-23 14:50:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|15076
1727103300000|2024-09-23 14:55:00|10703.5|10702|10703.5|10702|10704|10702.5|10703.5|10702|1557
1727103600000|2024-09-23 15:00:00|10704|10702.5|10705|10703.5|10705|10703.5|10704|10702.5|1633
1727103900000|2024-09-23 15:05:00|10704.5|10703|10704|10702.5|10705|10703.5|10704|10702.5|3474
1727104200000|2024-09-23 15:10:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|2161
1727104500000|2024-09-23 15:15:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10703|2299
1727104800000|2024-09-23 15:20:00|10705|10703.5|10704|10702.5|10705|10703.5|10704|10702.5|2270
1727105100000|2024-09-23 15:25:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|2258
1727105400000|2024-09-23 15:30:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|1901
1727105700000|2024-09-23 15:35:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|3014
1727106000000|2024-09-23 15:40:00|||||||||391
1727106300000|2024-09-23 15:45:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|1082
1727106600000|2024-09-23 15:50:00|||||||||204
1727106900000|2024-09-23 15:55:00|10705|10703.5|10706.5|10705|10706.5|10705|10705|10703.5|1933
1727107200000|2024-09-23 16:00:00|10707|10705.5|10706|10704.5|10707.5|10706|10706|10704.5|1348
1727107500000|2024-09-23 16:05:00|10705.5|10704|10706.5|10705|10706.5|10705|10705|10703.5|29738
1727107800000|2024-09-23 16:10:00|10707|10704.5|10706.5|10705|10707|10705.5|10706.5|10704.5|3485
1727108100000|2024-09-23 16:15:00|10707|10705.5|10707.5|10706|10707.5|10706|10706.5|10705|1278
1727108400000|2024-09-23 16:20:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|1986
1727108700000|2024-09-23 16:25:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|704
1727109000000|2024-09-23 16:30:00|10707|10705.5|10707.5|10706|10708|10706.5|10707|10705.5|1398
1727109300000|2024-09-23 16:35:00|10708|10706.5|10708|10706.5|10708|10706.5|10707.5|10706|471
1727109600000|2024-09-23 16:40:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|104
1727109900000|2024-09-23 16:45:00|10707.5|10706|10707.5|10706|10708|10706.5|10707.5|10706|473
1727110200000|2024-09-23 16:50:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|206
1727110500000|2024-09-23 16:55:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|630
1727110800000|2024-09-23 17:00:00|10708|10705.5|10707.5|10706|10708|10706.5|10707.5|10705.5|683
1727111100000|2024-09-23 17:05:00|||||||||39
1727111400000|2024-09-23 17:10:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|137
1727111700000|2024-09-23 17:15:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|230
1727112000000|2024-09-23 17:20:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|161
1727112300000|2024-09-23 17:25:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706|58
1727112600000|2024-09-23 17:30:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|54
1727112900000|2024-09-23 17:35:00|10708.5|10707|10708.5|10707|10708.5|10707|10708|10706.5|1374
1727113200000|2024-09-23 17:40:00|10709|10707.5|10710|10708.5|10710|10708.5|10708.5|10707|1431
1727113500000|2024-09-23 17:45:00|10710.5|10709|10710|10708.5|10710.5|10709|10709.5|10708|2322
1727113800000|2024-09-23 17:50:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|1008
1727114100000|2024-09-23 17:55:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|281
1727114400000|2024-09-23 18:00:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|420
1727114700000|2024-09-23 18:05:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|270
1727115000000|2024-09-23 18:10:00|10710.5|10709|10710.5|10709|10710.5|10709|10710|10708.5|612
1727115300000|2024-09-23 18:15:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|587
1727115600000|2024-09-23 18:20:00|||||||||654
1727115900000|2024-09-23 18:25:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|124
1727116200000|2024-09-23 18:30:00|||||||||80
1727116500000|2024-09-23 18:35:00|||||||||127
1727116800000|2024-09-23 18:40:00|||||||||68
1727117100000|2024-09-23 18:45:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|1268
1727117400000|2024-09-23 18:50:00||10708.5||10709||10709||10708.5|1031
1727117700000|2024-09-23 18:55:00|10710|10708.5|10710|10708.5|10710.5|10709|10710|10708.5|119
1727118300000|2024-09-23 19:05:00|||||||||97
1727118600000|2024-09-23 19:10:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|208
1727118900000|2024-09-23 19:15:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|44
1727119500000|2024-09-23 19:25:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|31
1727119800000|2024-09-23 19:30:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|135
1727120100000|2024-09-23 19:35:00|10710.5|10709|10710.5|10709|10710.5|10709|10710|10708.5|319
1727120400000|2024-09-23 19:40:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|221
1727120700000|2024-09-23 19:45:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|54
1727121000000|2024-09-23 19:50:00|||||||||109
1727121300000|2024-09-23 19:55:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10708.5|590
1727136900000|2024-09-24 00:15:00|10711.5|10710|10711.5|10710|10712|10710.5|10711|10709.5|857
1727137200000|2024-09-24 00:20:00|10711|10709.5|10711|10709.5|10711.5|10709.5|10711|10709.5|165
1727137500000|2024-09-24 00:25:00|||||||||9
1727137800000|2024-09-24 00:30:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|284
1727138100000|2024-09-24 00:35:00|10711.5|10710|10712|10710.5|10712|10710.5|10711.5|10710|173
1727138400000|2024-09-24 00:40:00||10710||10710.5||10710.5||10710|93
1727138700000|2024-09-24 00:45:00|10711.5|10710|10711.5|10710|10712|10710.5|10711.5|10710|203
1727139000000|2024-09-24 00:50:00|||||||||5
1727139300000|2024-09-24 00:55:00|||||||||102
1727139600000|2024-09-24 01:00:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|125
1727139900000|2024-09-24 01:05:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|183
1727140200000|2024-09-24 01:10:00||10709||10709.5||10709.5||10709|349
1727140500000|2024-09-24 01:15:00|||||||||5
1727140800000|2024-09-24 01:20:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|116
1727141100000|2024-09-24 01:25:00|||||||||1
1727141400000|2024-09-24 01:30:00|10710.5|10709|10711.5|10710|10712|10710.5|10710.5|10709|785
1727141700000|2024-09-24 01:35:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|51
1727142000000|2024-09-24 01:40:00|10711.5|10710|10711.5|10710|10711.5|10710|10711|10709.5|236
1727142300000|2024-09-24 01:45:00|10711|10709.5|10712|10710.5|10712|10710.5|10711|10709.5|202
1727142600000|2024-09-24 01:50:00|10711.5|10710|10711.5|10710|10712|10710|10711.5|10710|45
1727143200000|2024-09-24 02:00:00|||||||||7
1727143500000|2024-09-24 02:05:00|10712|10710.5|10712|10710.5|10712|10710.5|10712|10710.5|130
1727143800000|2024-09-24 02:10:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|36
1727144400000|2024-09-24 02:20:00|||||||||1
1727144700000|2024-09-24 02:25:00|||||||||273
1727145000000|2024-09-24 02:30:00|||||||||1
1727145300000|2024-09-24 02:35:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|43
1727145900000|2024-09-24 02:45:00|||||||||26
1727147100000|2024-09-24 03:05:00||10709||10709.5||10709.5||10709|33
1727147400000|2024-09-24 03:10:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|214
1727147700000|2024-09-24 03:15:00|||||||||80
1727148000000|2024-09-24 03:20:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|104
1727148300000|2024-09-24 03:25:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|445
1727149200000|2024-09-24 03:40:00|10709.5|10708|10710|10708|10710|10708|10709.5|10708|44
1727149500000|2024-09-24 03:45:00|10709.5|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|0
1727149800000|2024-09-24 03:50:00|||||||||2
1727150100000|2024-09-24 03:55:00|||||||||1
1727150400000|2024-09-24 04:00:00|||||||||15
1727150700000|2024-09-24 04:05:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|183
1727151600000|2024-09-24 04:20:00|||||||||2
1727151900000|2024-09-24 04:25:00|||||||||3
1727152200000|2024-09-24 04:30:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|78
1727152500000|2024-09-24 04:35:00|10709||10708.5||10709||10708.5||62
1727153100000|2024-09-24 04:45:00|||||||||1
1727153400000|2024-09-24 04:50:00|10709|10707.5|10709|10707.5|10709|10707.5|10708.5|10707.5|203
1727153700000|2024-09-24 04:55:00|||||||||1
1727154000000|2024-09-24 05:00:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|14
1727154600000|2024-09-24 05:10:00|||||||||17
1727154900000|2024-09-24 05:15:00|||||||||81
1727155500000|2024-09-24 05:25:00|||||||||1
1727155800000|2024-09-24 05:30:00|||||||||98
1727156100000|2024-09-24 05:35:00|10709|10707.5|10709|10707.5|10709|10707.5|10708.5|10707|293
1727156700000|2024-09-24 05:45:00|||||||||57
1727157000000|2024-09-24 05:50:00|||||||||7
1727157300000|2024-09-24 05:55:00|10708.5|10707|10709|10707.5|10709.5|10708|10708.5|10707|565
1727157600000|2024-09-24 06:00:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|886
1727157900000|2024-09-24 06:05:00|10710|10708.5|10708.5|10707|10710|10708.5|10708.5|10707|2573
1727158200000|2024-09-24 06:10:00|10709|10707.5|10710.5|10709|10711|10709.5|10709|10707.5|2716
1727158500000|2024-09-24 06:15:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|2623
1727158800000|2024-09-24 06:20:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|1727
1727159100000|2024-09-24 06:25:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|658
1727159400000|2024-09-24 06:30:00|10710|10708.5|10710|10708.5|10710.5|10709|10709.5|10708|2038
1727159700000|2024-09-24 06:35:00|10709.5|10708|10709|10707.5|10710|10708.5|10709|10707.5|1121
1727160000000|2024-09-24 06:40:00|10708.5|10707|10708|10706.5|10709|10707|10708|10706.5|780
1727160300000|2024-09-24 06:45:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|2501
1727160600000|2024-09-24 06:50:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|1335
1727160900000|2024-09-24 06:55:00|10706.5|10705|10708|10706.5|10708|10706.5|10706.5|10705|4606
1727161200000|2024-09-24 07:00:00|10707.5|10706|10707|10705.5|10708|10706.5|10706.5|10705|3134
1727161500000|2024-09-24 07:05:00|10706.5|10705|10706|10704.5|10707|10705.5|10706|10704.5|1346
1727161800000|2024-09-24 07:10:00|10706.5|10705|10706.5|10705|10706.5|10705|10706|10704.5|3128
1727162100000|2024-09-24 07:15:00|10707|10705.5|10707|10705.5|10707|10705.5|10706.5|10705|1619
1727162400000|2024-09-24 07:20:00|10706.5|10705|10707|10705.5|10707|10705.5|10706|10704.5|2796
1727162700000|2024-09-24 07:25:00|10707.5|10706|10708.5|10707|10708.5|10707|10707.5|10706|4049
1727163000000|2024-09-24 07:30:00|10708|10706.5|10707|10705.5|10708|10706.5|10707|10705.5|1255
1727163300000|2024-09-24 07:35:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10705|4692
1727163600000|2024-09-24 07:40:00|10707|10705.5|10707|10705.5|10707.5|10706|10706|10704.5|3103
1727163900000|2024-09-24 07:45:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|2457
1727164200000|2024-09-24 07:50:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|3866
1727164500000|2024-09-24 07:55:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|4294
1727164800000|2024-09-24 08:00:00|10709|10707.5|10707.5|10706|10709.5|10708|10707.5|10706|6348
1727165100000|2024-09-24 08:05:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|6530
1727165400000|2024-09-24 08:10:00|10708|10706.5|10707|10705.5|10708.5|10706.5|10707|10705.5|4202
1727165700000|2024-09-24 08:15:00|10706.5|10705|10706.5|10705|10706.5|10705|10706|10704.5|6054
1727166000000|2024-09-24 08:20:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|3476
1727166300000|2024-09-24 08:25:00|10705|10703.5|10704.5|10703|10705|10703.5|10704|10702.5|5793
1727166600000|2024-09-24 08:30:00|10704|10702.5|10704.5|10703|10704.5|10703|10703.5|10702|10374
1727166900000|2024-09-24 08:35:00|10705|10703.5|10704.5|10703|10705|10703.5|10704|10702.5|11834
1727167200000|2024-09-24 08:40:00|10704|10702.5|10704|10702.5|10704.5|10703|10703.5|10702|2739
1727167500000|2024-09-24 08:45:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|2348
1727167800000|2024-09-24 08:50:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|4416
1727168100000|2024-09-24 08:55:00|10705|10703.5|10706|10704.5|10706|10704.5|10705|10703.5|3052
1727168400000|2024-09-24 09:00:00|10705.5|10704|10705|10703.5|10705.5|10704|10704.5|10703|3718
1727168700000|2024-09-24 09:05:00|10705.5|10704|10705.5|10704|10706|10704.5|10705|10703.5|9121
1727169000000|2024-09-24 09:10:00|10706|10704.5|10706|10704.5|10706|10704.5|10705.5|10704|3406
1727169300000|2024-09-24 09:15:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|3259
1727169600000|2024-09-24 09:20:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|10679
1727169900000|2024-09-24 09:25:00|10706|10704.5|10706.5|10705|10707|10705.5|10705.5|10704|16440
1727170200000|2024-09-24 09:30:00|10707|10705.5|10706.5|10705|10707|10705.5|10706|10704.5|7673
1727170500000|2024-09-24 09:35:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|3470
1727170800000|2024-09-24 09:40:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|7549
1727171100000|2024-09-24 09:45:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|4620
1727171400000|2024-09-24 09:50:00|||||||||2158
1727171700000|2024-09-24 09:55:00|10707|10705.5|10707|10705.5|10707|10705.5|10706.5|10705|3873
1727172000000|2024-09-24 10:00:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10705|5275
1727172300000|2024-09-24 10:05:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|4954
1727172600000|2024-09-24 10:10:00|10706.5|10705|10708|10706.5|10708.5|10707|10706.5|10705|15024
1727172900000|2024-09-24 10:15:00|10707.5|10706|10708.5|10707|10708.5|10707|10707.5|10706|2340
1727173200000|2024-09-24 10:20:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|2659
1727173500000|2024-09-24 10:25:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|4355
1727173800000|2024-09-24 10:30:00|10709.5|10708|10710.5|10709|10710.5|10709|10709.5|10708|5762
1727174100000|2024-09-24 10:35:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|1541
1727174400000|2024-09-24 10:40:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|6041
1727174700000|2024-09-24 10:45:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|1436
1727175000000|2024-09-24 10:50:00|10711.5|10710|10712|10710.5|10712|10710.5|10711.5|10710|3316
1727175300000|2024-09-24 10:55:00|10712.5|10711|10711.5|10710|10712.5|10711|10711.5|10710|7879
1727175600000|2024-09-24 11:00:00|||||||||3835
1727175900000|2024-09-24 11:05:00|10711|10709.5|10710.5|10709|10711.5|10710|10710.5|10709|2253
1727176200000|2024-09-24 11:10:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|3123
1727176500000|2024-09-24 11:15:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|1620
1727176800000|2024-09-24 11:20:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|5299
1727177100000|2024-09-24 11:25:00|10711|10709.5|10710.5|10709|10711|10709.5|10710|10708.5|2759
1727177400000|2024-09-24 11:30:00|10710|10708.5|10709|10707.5|10710|10708.5|10709|10707.5|2252
1727177700000|2024-09-24 11:35:00|10708.5|10707|10708|10706.5|10709|10707.5|10708|10706.5|3086
1727178000000|2024-09-24 11:40:00|10707.5|10706|10707.5|10706|10708|10706.5|10707.5|10706|3953
1727178300000|2024-09-24 11:45:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|1433
1727178600000|2024-09-24 11:50:00|10709|10707.5|10708|10706.5|10709|10707.5|10708|10706.5|3036
1727178900000|2024-09-24 11:55:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|1025
1727179200000|2024-09-24 12:00:00|10707.5|10706|10707.5|10706|10708|10706.5|10707|10705.5|4596
1727179500000|2024-09-24 12:05:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|1416
1727179800000|2024-09-24 12:10:00|10709|10707.5|10709|10707.5|10709|10707.5|10708.5|10707|1822
1727180100000|2024-09-24 12:15:00|10708.5|10707|10707.5|10706|10709|10707.5|10707.5|10706|889
1727180400000|2024-09-24 12:20:00|10708|10706.5|10707.5|10706|10708|10706.5|10707|10705.5|2846
1727180700000|2024-09-24 12:25:00|10708|10706.5|10707.5|10706|10708|10706.5|10707|10705.5|2278
1727181000000|2024-09-24 12:30:00|10707|10705.5|10707.5|10706|10708|10706.5|10707|10705.5|1730
1727181300000|2024-09-24 12:35:00|10708|10706.5|10707|10705.5|10708|10706.5|10706.5|10705|1066
1727181600000|2024-09-24 12:40:00|10706.5|10705|10708|10706.5|10708|10706.5|10706.5|10705|2733
1727181900000|2024-09-24 12:45:00|10707.5|10706|10707.5|10706|10708|10706.5|10707.5|10706|3419
1727182200000|2024-09-24 12:50:00|||||||||2750
1727182500000|2024-09-24 12:55:00|10707|10705.5|10708|10706.5|10708|10706.5|10707|10705.5|2174
1727182800000|2024-09-24 13:00:00|10708.5|10707|10708.5|10707|10708.5|10707|10708|10706.5|3334
1727183100000|2024-09-24 13:05:00|10709|10707.5|10708.5|10707|10709.5|10708|10708.5|10707|2255
1727183400000|2024-09-24 13:10:00|10709|10707.5|10709|10707.5|10709|10707.5|10708.5|10707|4493
1727183700000|2024-09-24 13:15:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|10278
1727184000000|2024-09-24 13:20:00|10709.5|10708|10710.5|10709|10710.5|10709|10709.5|10708|1062
1727184300000|2024-09-24 13:25:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|3312
1727184600000|2024-09-24 13:30:00|10710.5|10709|10710.5|10709|10711|10709.5|10710|10708.5|4022
1727184900000|2024-09-24 13:35:00|10711|10709.5|10710.5|10709|10711|10709.5|10710|10708.5|6407
1727185200000|2024-09-24 13:40:00|10710|10708.5|10710|10708.5|10710|10708.5|10709|10707.5|4553
1727185500000|2024-09-24 13:45:00|10710.5|10709|10710|10708.5|10710.5|10709|10709.5|10708|2517
1727185800000|2024-09-24 13:50:00|10710.5|10709|10710.5|10709|10710.5|10709|10709.5|10708|4181
1727186100000|2024-09-24 13:55:00|10711|10709.5|10711|10709.5|10711.5|10709.5|10710.5|10709|1799
1727186400000|2024-09-24 14:00:00|10712|10710|10713.5|10712|10714|10712.5|10711.5|10710|9508
1727186700000|2024-09-24 14:05:00|10714|10712.5|10715|10713.5|10715.5|10714|10714|10712.5|8962
1727187000000|2024-09-24 14:10:00|10714.5|10713|10715.5|10714|10715.5|10714|10714.5|10713|4914
1727187300000|2024-09-24 14:15:00|10715|10713.5|10716.5|10715|10716.5|10715|10715|10713.5|5140
1727187600000|2024-09-24 14:20:00|10716|10714.5|10716|10714.5|10717|10715.5|10716|10714.5|4013
1727187900000|2024-09-24 14:25:00|10716.5|10715|10717|10715.5|10717.5|10716|10716|10714.5|10602
1727188200000|2024-09-24 14:30:00|10716.5|10715|10715.5|10714|10717|10715.5|10715.5|10714|5267
1727188500000|2024-09-24 14:35:00|10716|10714.5|10715.5|10714|10716|10714.5|10715.5|10714|3824
1727188800000|2024-09-24 14:40:00|10716|10714.5|10716|10714.5|10716.5|10715|10715.5|10714|4119
1727189100000|2024-09-24 14:45:00|10716.5|10715|10717|10715.5|10717.5|10716|10716.5|10715|1696
1727189400000|2024-09-24 14:50:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|759
1727189700000|2024-09-24 14:55:00|10718|10716.5|10717.5|10716|10718|10716.5|10717|10715.5|5701
1727190000000|2024-09-24 15:00:00|10718|10716.5|10717|10715.5|10718|10716.5|10717|10715.5|2144
1727190300000|2024-09-24 15:05:00|10716.5|10715|10718.5|10717|10718.5|10717|10716.5|10715|6699
1727190600000|2024-09-24 15:10:00|10719|10717.5|10719.5|10718|10719.5|10718|10718.5|10717|8986
1727190900000|2024-09-24 15:15:00|10720|10718.5|10719|10717.5|10720|10718.5|10719|10717.5|6580
1727191200000|2024-09-24 15:20:00|10718.5|10717|10718.5|10717|10718.5|10717|10718|10716.5|5204
1727191500000|2024-09-24 15:25:00|10719|10717.5|10718|10716.5|10719|10717.5|10718|10716.5|7897
1727191800000|2024-09-24 15:30:00|10717.5|10716|10717|10715.5|10717.5|10716|10717|10715.5|4015
1727192100000|2024-09-24 15:35:00|10717.5|10716|10717|10715.5|10717.5|10716|10717|10715.5|5222
1727192400000|2024-09-24 15:40:00|||||||||2409
1727192700000|2024-09-24 15:45:00|10717.5|10716|10717|10715.5|10717.5|10716|10716.5|10715|2520
1727193000000|2024-09-24 15:50:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|2261
1727193300000|2024-09-24 15:55:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|2528
1727193600000|2024-09-24 16:00:00|10717|10715.5|10717|10715.5|10717|10715.5|10716.5|10715|1274
1727193900000|2024-09-24 16:05:00|10716.5|10715|10717.5|10716|10717.5|10716|10716.5|10715|2503
1727194200000|2024-09-24 16:10:00|10718|10716.5|10718|10716.5|10718.5|10717|10718|10716.5|2998
1727194500000|2024-09-24 16:15:00|10717.5|10716|10718|10716.5|10718|10716.5|10717.5|10716|3675
1727194800000|2024-09-24 16:20:00|10718.5|10717|10718|10716.5|10718.5|10717|10717.5|10716|1424
1727195100000|2024-09-24 16:25:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|1538
1727195400000|2024-09-24 16:30:00|10717.5|10716|10717.5|10716|10718|10716.5|10717.5|10716|3586
1727195700000|2024-09-24 16:35:00|10718|10716.5|10718|10716|10718|10716.5|10717.5|10716|3110
1727196000000|2024-09-24 16:40:00|10717.5|10716.5|10717.5|10716|10718|10716.5|10717.5|10716|285
1727196300000|2024-09-24 16:45:00|10718|10716.5|10718|10716.5|10718|10716.5|10717.5|10716|1761
1727196600000|2024-09-24 16:50:00|10717.5|10716|10717.5|10716|10717.5|10716.5|10717.5|10716|1755
1727196900000|2024-09-24 16:55:00|10718|10716.5|10717.5|10716|10718|10716.5|10717.5|10716|1241
1727197200000|2024-09-24 17:00:00|10718|10716.5|10717.5|10716|10718|10716.5|10717.5|10716|446
1727197500000|2024-09-24 17:05:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|539
1727197800000|2024-09-24 17:10:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|399
1727198100000|2024-09-24 17:15:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|308
1727198400000|2024-09-24 17:20:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|201
1727198700000|2024-09-24 17:25:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10714.5|98
1727199000000|2024-09-24 17:30:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|248
1727199300000|2024-09-24 17:35:00|||||||||150
1727199900000|2024-09-24 17:45:00|||||||||49
1727200800000|2024-09-24 18:00:00|10717.5|10716|10717.5|10716|10717.5|10716|10717|10715.5|382
1727201100000|2024-09-24 18:05:00|||||||||11
1727201400000|2024-09-24 18:10:00|||||||||13
1727201700000|2024-09-24 18:15:00|||||||||3
1727202000000|2024-09-24 18:20:00|10718|10716.5|10718|10716.5|10718.5|10717|10718|10716.5|199
1727202300000|2024-09-24 18:25:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|336
1727202600000|2024-09-24 18:30:00|||||||||22
1727202900000|2024-09-24 18:35:00|10717.5|10716|10718|10716.5|10718|10716.5|10717.5|10716|354
1727203200000|2024-09-24 18:40:00|10717.5|10716|10717.5|10716|10718|10716|10717.5|10716|192
1727203500000|2024-09-24 18:45:00|10718|10716.5|10717.5|10716|10718|10716.5|10717.5|10716|121
1727203800000|2024-09-24 18:50:00|||||||||14
1727204100000|2024-09-24 18:55:00|||||||||130
1727204400000|2024-09-24 19:00:00|10717|10715.5|10718|10716.5|10718|10716.5|10717|10715.5|403
1727204700000|2024-09-24 19:05:00|10717.5|10716|10718.5|10717|10718.5|10717|10717.5|10716|366
1727205000000|2024-09-24 19:10:00|10718|10716.5|10718.5|10717|10718.5|10717|10718|10716.5|74
1727205300000|2024-09-24 19:15:00|10718|10716.5|10718.5|10717|10718.5|10717|10718|10716.5|138
1727205600000|2024-09-24 19:20:00|10718|10716.5|10718|10716.5|10718.5|10717|10718|10716.5|34
1727205900000|2024-09-24 19:25:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|78
1727206200000|2024-09-24 19:30:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|261
1727206500000|2024-09-24 19:35:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|178
1727206800000|2024-09-24 19:40:00|||||||||102
1727207100000|2024-09-24 19:45:00|||||||||273
1727207400000|2024-09-24 19:50:00|||||||||23
1727207700000|2024-09-24 19:55:00|||||||||1017
1727223300000|2024-09-25 00:15:00|10717|10715|10715.5|10714|10717|10715|10715.5|10714|367
1727223600000|2024-09-25 00:20:00|||||||||3
1727223900000|2024-09-25 00:25:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|823
1727224200000|2024-09-25 00:30:00|||||||||6
1727224500000|2024-09-25 00:35:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|107
1727224800000|2024-09-25 00:40:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|105
1727225400000|2024-09-25 00:50:00|||||||||1
1727225700000|2024-09-25 00:55:00|||||||||1
1727226000000|2024-09-25 01:00:00|||||||||61
1727226300000|2024-09-25 01:05:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|54
1727226900000|2024-09-25 01:15:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|277
1727227200000|2024-09-25 01:20:00|10716|10714.5|10716|10714.5|10716|10715|10716|10714.5|139
1727227500000|2024-09-25 01:25:00|||||||||35
1727227800000|2024-09-25 01:30:00|10716.5|10715|10716.5|10714.5|10716.5|10715|10716|10714.5|108
1727228100000|2024-09-25 01:35:00|10716|10715|10716.5|10715|10716.5|10715|10716|10714.5|83
1727228400000|2024-09-25 01:40:00|||||||||3
1727229300000|2024-09-25 01:55:00|||||||||14
1727229600000|2024-09-25 02:00:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|124
1727229900000|2024-09-25 02:05:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|43
1727230200000|2024-09-25 02:10:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|19
1727230500000|2024-09-25 02:15:00|10716.5|10715|10716.5|10715|10716.5|10715|10716|10714.5|52
1727231100000|2024-09-25 02:25:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|30
1727232000000|2024-09-25 02:40:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|131
1727232600000|2024-09-25 02:50:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|40
1727233500000|2024-09-25 03:05:00|||||||||164
1727234700000|2024-09-25 03:25:00|10716.5|10715|10716.5|10715|10717|10715.5|10716.5|10715|410
1727235000000|2024-09-25 03:30:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|102
1727235300000|2024-09-25 03:35:00|||||||||1
1727236200000|2024-09-25 03:50:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|539
1727236800000|2024-09-25 04:00:00|||||||||42
1727237100000|2024-09-25 04:05:00|||||||||1
1727237400000|2024-09-25 04:10:00|||||||||3
1727238000000|2024-09-25 04:20:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|244
1727238300000|2024-09-25 04:25:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|95
1727238600000|2024-09-25 04:30:00|10715.5|10714|10716|10714.5|10716|10714.5|10715.5|10714|0
1727239500000|2024-09-25 04:45:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|16
1727239800000|2024-09-25 04:50:00|10716|10714.5|10715.5|10714|10716|10714.5|10715.5|10714|89
1727240100000|2024-09-25 04:55:00|10716||10715.5||10716||10715.5||1
1727240700000|2024-09-25 05:05:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|93
1727241000000|2024-09-25 05:10:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10713.5|1
1727241300000|2024-09-25 05:15:00|10715|10713.5|10715|10713.5|10715.5|10713.5|10715|10713.5|50
1727241600000|2024-09-25 05:20:00|10715.5||10715||10715.5||10715||47
1727241900000|2024-09-25 05:25:00|||||||||1
1727242200000|2024-09-25 05:30:00|10715.5|10714|10715|10713.5|10715.5|10714|10715|10713.5|120
1727242500000|2024-09-25 05:35:00|10715.5|10714|10715.5|10714|10715.5|10714|10715|10714|7
1727242800000|2024-09-25 05:40:00|||||||||14
1727243100000|2024-09-25 05:45:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|165
1727243400000|2024-09-25 05:50:00|10716|10714.5|10716|10714.5|10716.5|10714.5|10716|10714.5|475
1727244000000|2024-09-25 06:00:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|3090
1727244300000|2024-09-25 06:05:00|10716.5|10715|10716.5|10715|10716.5|10715|10716|10714.5|373
1727244600000|2024-09-25 06:10:00|||||||||59
1727244900000|2024-09-25 06:15:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|1093
1727245200000|2024-09-25 06:20:00|10717|10715.5|10717|10715.5|10717|10715.5|10716.5|10715.5|2702
1727245500000|2024-09-25 06:25:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|2303
1727245800000|2024-09-25 06:30:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|2612
1727246100000|2024-09-25 06:35:00|||||||||914
1727246400000|2024-09-25 06:40:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|1285
1727246700000|2024-09-25 06:45:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|1240
1727247000000|2024-09-25 06:50:00|||||||||137
1727247300000|2024-09-25 06:55:00|||||||||307
1727247600000|2024-09-25 07:00:00|10716.5|10715|10716.5|10715|10717|10715.5|10716|10714.5|3860
1727247900000|2024-09-25 07:05:00|10717|10715.5|10716|10714.5|10717|10715.5|10716|10714.5|3043
1727248200000|2024-09-25 07:10:00|10716.5|10715|10717|10715.5|10717|10715.5|10716|10714.5|3359
1727248500000|2024-09-25 07:15:00|10716.5|10715|10716.5|10715|10717|10715.5|10716.5|10715|1703
1727248800000|2024-09-25 07:20:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|3221
1727249100000|2024-09-25 07:25:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|1544
1727249400000|2024-09-25 07:30:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|3560
1727249700000|2024-09-25 07:35:00|||||||||1270
1727250000000|2024-09-25 07:40:00|||||||||848
1727250300000|2024-09-25 07:45:00|10715.5|10714|10715.5|10714|10716|10714.5|10715.5|10714|3901
1727250600000|2024-09-25 07:50:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|2356
1727250900000|2024-09-25 07:55:00|10715.5|10714|10716.5|10715|10716.5|10715|10715.5|10714|18347
1727251200000|2024-09-25 08:00:00|10716|10714.5|10715.5|10714|10716|10714.5|10715.5|10714|3223
1727251500000|2024-09-25 08:05:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|4287
1727251800000|2024-09-25 08:10:00|10714.5|10713|10714.5|10713|10715|10713.5|10714.5|10713|5920
1727252100000|2024-09-25 08:15:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|4879
1727252400000|2024-09-25 08:20:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|5484
1727252700000|2024-09-25 08:25:00|10715|10713.5|10715|10713.5|10715|10713.5|10714.5|10713|2030
1727253000000|2024-09-25 08:30:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|429
1727253300000|2024-09-25 08:35:00|||||||||714
1727253600000|2024-09-25 08:40:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|7233
1727253900000|2024-09-25 08:45:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|3426
1727254200000|2024-09-25 08:50:00|10715.5|10714|10715|10713.5|10715.5|10714|10715|10713.5|1574
1727254500000|2024-09-25 08:55:00|10714.5|10713|10715|10713.5|10715|10713.5|10714.5|10713|11229
1727254800000|2024-09-25 09:00:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|2681
1727255100000|2024-09-25 09:05:00|10713.5|10712|10713|10711.5|10714|10712.5|10713|10711.5|14655
1727255400000|2024-09-25 09:10:00|10713.5|10712|10713.5|10712|10713.5|10712|10713|10711.5|18106
1727255700000|2024-09-25 09:15:00|10714|10712.5|10713.5|10712|10714|10712.5|10713.5|10712|2229
1727256000000|2024-09-25 09:20:00|||||||||548
1727256300000|2024-09-25 09:25:00|10713|10711.5|10713.5|10712|10713.5|10712|10713|10711.5|1400
1727256600000|2024-09-25 09:30:00|10713|10711.5|10712.5|10711|10713|10711.5|10712.5|10711|2516
1727256900000|2024-09-25 09:35:00|10713|10711.5|10712.5|10711|10713|10711.5|10712.5|10711|2893
1727257200000|2024-09-25 09:40:00|10712|10710.5|10712.5|10711|10712.5|10711|10712|10710.5|4023
1727257500000|2024-09-25 09:45:00|||||||||408
1727257800000|2024-09-25 09:50:00|||||||||580
1727258100000|2024-09-25 09:55:00|10712|10710.5|10712|10710.5|10712.5|10711|10712|10710.5|1909
1727258400000|2024-09-25 10:00:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|3121
1727258700000|2024-09-25 10:05:00|10712|10710.5|10713|10711.5|10713|10711.5|10712|10710.5|3660
1727259000000|2024-09-25 10:10:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10712|369
1727259300000|2024-09-25 10:15:00|10713|10711.5|10713.5|10712|10713.5|10712|10713|10711.5|2970
1727259600000|2024-09-25 10:20:00|10714|10712.5|10713.5|10712|10714|10712.5|10713.5|10712|1995
1727259900000|2024-09-25 10:25:00|10713|10711.5|10713|10711.5|10713.5|10711.5|10713|10711.5|2656
1727260200000|2024-09-25 10:30:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|3681
1727260500000|2024-09-25 10:35:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10712|3763
1727260800000|2024-09-25 10:40:00|10713|10711.5|10713|10711.5|10713.5|10712|10713|10711.5|3223
1727261100000|2024-09-25 10:45:00|||||||||789
1727261400000|2024-09-25 10:50:00|10712.5|10711|10712|10710.5|10712.5|10711|10712|10710.5|2442
1727261700000|2024-09-25 10:55:00|||||||||2621
1727262000000|2024-09-25 11:00:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|2768
1727262300000|2024-09-25 11:05:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|2368
1727262600000|2024-09-25 11:10:00|||||||||1114
1727262900000|2024-09-25 11:15:00|10711.5|10710|10711.5|10710|10711.5|10710|10711|10709.5|4231
1727263200000|2024-09-25 11:20:00|10712|10710.5|10712|10710.5|10712|10710.5|10711.5|10710|1147
1727263500000|2024-09-25 11:25:00|10711.5|10710|10711.5|10710|10711.5|10710|10711|10709.5|741
1727263800000|2024-09-25 11:30:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|2536
1727264100000|2024-09-25 11:35:00|10711|10709.5|10711|10709.5|10711.5|10710|10711|10709.5|2059
1727264400000|2024-09-25 11:40:00|10711.5|10710|10711|10709.5|10711.5|10710|10711|10709.5|753
1727264700000|2024-09-25 11:45:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|924
1727265000000|2024-09-25 11:50:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|1233
1727265300000|2024-09-25 11:55:00|||||||||2780
1727265600000|2024-09-25 12:00:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|3276
1727265900000|2024-09-25 12:05:00|||||||||1256
1727266200000|2024-09-25 12:10:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|1902
1727266500000|2024-09-25 12:15:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|5206
1727266800000|2024-09-25 12:20:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|2384
1727267100000|2024-09-25 12:25:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|4426
1727267400000|2024-09-25 12:30:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|3128
1727267700000|2024-09-25 12:35:00|10710.5|10709|10710.5|10709|10710.5|10709|10710|10708|2056
1727268000000|2024-09-25 12:40:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|6460
1727268300000|2024-09-25 12:45:00|||||||||1405
1727268600000|2024-09-25 12:50:00|10711.5|10710|10711|10709.5|10711.5|10710|10711|10709.5|735
1727268900000|2024-09-25 12:55:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|1925
1727269200000|2024-09-25 13:00:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|1395
1727269500000|2024-09-25 13:05:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|4967
1727269800000|2024-09-25 13:10:00|||||||||2315
1727270100000|2024-09-25 13:15:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|1131
1727270400000|2024-09-25 13:20:00|10711|10709.5|10710|10708.5|10711|10709.5|10709.5|10708|3567
1727270700000|2024-09-25 13:25:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|1739
1727271000000|2024-09-25 13:30:00|10710|10708.5|10709.5|10708|10710|10708.5|10709|10707.5|3734
1727271300000|2024-09-25 13:35:00|10709|10707.5|10709.5|10708|10710|10708.5|10709|10707.5|2751
1727271600000|2024-09-25 13:40:00|10709|10707.5|10709|10707.5|10709|10707.5|10708.5|10707|7688
1727271900000|2024-09-25 13:45:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|1779
1727272200000|2024-09-25 13:50:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|2269
1727272500000|2024-09-25 13:55:00|10709|10707.5|10709|10707.5|10709|10707.5|10708.5|10707.5|6265
1727272800000|2024-09-25 14:00:00|10708.5|10707|10708|10706.5|10709|10707.5|10708|10706.5|3104
1727273100000|2024-09-25 14:05:00|10708.5|10707|10708.5|10707|10708.5|10707|10708|10706.5|1857
1727273400000|2024-09-25 14:10:00|10708|10706.5|10708|10706.5|10708.5|10707|10707.5|10706|993
1727273700000|2024-09-25 14:15:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|3080
1727274000000|2024-09-25 14:20:00|10708.5|10707|10709|10707.5|10709|10707.5|10708|10706.5|724
1727274300000|2024-09-25 14:25:00|10708.5|10707|10709|10707.5|10709.5|10708|10708.5|10707|4467
1727274600000|2024-09-25 14:30:00|10708.5|10707|10709|10707.5|10709.5|10708|10708.5|10707|15617
1727274900000|2024-09-25 14:35:00|10709.5|10708|10710|10708.5|10710|10708.5|10709|10707.5|2103
1727275200000|2024-09-25 14:40:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|3297
1727275500000|2024-09-25 14:45:00|10710.5|10709|10710.5|10709|10710.5|10709|10710|10708.5|1800
1727275800000|2024-09-25 14:50:00|10710|10708.5|10710|10708.5|10710.5|10709|10710|10708.5|3419
1727276100000|2024-09-25 14:55:00|10709.5|10708|10709.5|10708|10710|10708.5|10709|10707.5|1960
1727276400000|2024-09-25 15:00:00|10709|10707.5|10709.5|10708|10710|10708.5|10709|10707.5|2354
1727276700000|2024-09-25 15:05:00|10709|10707.5|10709.5|10708|10710|10708.5|10709|10707.5|3034
1727277000000|2024-09-25 15:10:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|19074
1727277300000|2024-09-25 15:15:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|2764
1727277600000|2024-09-25 15:20:00|||||||||3732
1727277900000|2024-09-25 15:25:00|10709|10707.5|10708.5|10707|10709.5|10708|10708.5|10707|2881
1727278200000|2024-09-25 15:30:00|10709|10707.5|10709|10707.5|10709|10707.5|10708.5|10707|7312
1727278500000|2024-09-25 15:35:00|||||||||1248
1727278800000|2024-09-25 15:40:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|5889
1727279100000|2024-09-25 15:45:00|10709.5|10708|10709.5|10708|10710|10708.5|10709|10707.5|1574
1727279400000|2024-09-25 15:50:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|2611
1727279700000|2024-09-25 15:55:00|10710|10708.5|10711|10709.5|10711|10709.5|10710|10708.5|3552
1727280000000|2024-09-25 16:00:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|7770
1727280300000|2024-09-25 16:05:00|||||||||787
1727280600000|2024-09-25 16:10:00|||||||||220
1727280900000|2024-09-25 16:15:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|882
1727281200000|2024-09-25 16:20:00|||||||||69
1727281500000|2024-09-25 16:25:00|||||||||269
1727281800000|2024-09-25 16:30:00|||||||||501
1727282100000|2024-09-25 16:35:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|636
1727282400000|2024-09-25 16:40:00|10711|10709.5|10711|10709.5|10711.5|10710|10711|10709.5|802
1727282700000|2024-09-25 16:45:00|10711.5|10710|10711|10709.5|10711.5|10710|10711|10709.5|534
1727283000000|2024-09-25 16:50:00|||||||||125
1727283300000|2024-09-25 16:55:00|10710.5|10709|10710.5|10709|10710.5|10709|10710|10708.5|682
1727283600000|2024-09-25 17:00:00|10710|10708.5|10710.5|10709|10711|10709.5|10710|10708.5|494
1727283900000|2024-09-25 17:05:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|778
1727284200000|2024-09-25 17:10:00|||||||||2
1727284500000|2024-09-25 17:15:00|||||||||15
1727284800000|2024-09-25 17:20:00|10710.5|10709|10710.5|10709|10710.5|10709|10710|10708.5|130
1727285100000|2024-09-25 17:25:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|224
1727285400000|2024-09-25 17:30:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|10
1727285700000|2024-09-25 17:35:00|||||||||1
1727286000000|2024-09-25 17:40:00|||||||||63
1727287200000|2024-09-25 18:00:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|201
1727287500000|2024-09-25 18:05:00|||||||||51
1727287800000|2024-09-25 18:10:00|10711.5|10710|10711|10709.5|10711.5|10710|10711|10709.5|188
1727288100000|2024-09-25 18:15:00|||||||||1
1727288400000|2024-09-25 18:20:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|535
1727289000000|2024-09-25 18:30:00|||||||||48
1727289300000|2024-09-25 18:35:00|||||||||1
1727289900000|2024-09-25 18:45:00|||||||||350
1727290200000|2024-09-25 18:50:00|||||||||223
1727290500000|2024-09-25 18:55:00|||||||||227
1727290800000|2024-09-25 19:00:00|10710.5|10709|10710.5|10709|10710.5|10709.5|10710.5|10709|477
1727291100000|2024-09-25 19:05:00|||||||||74
1727291400000|2024-09-25 19:10:00|||||||||58
1727291700000|2024-09-25 19:15:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|47
1727292600000|2024-09-25 19:30:00|||||||||1
1727293500000|2024-09-25 19:45:00|||||||||117
1727293800000|2024-09-25 19:50:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|416
1727294100000|2024-09-25 19:55:00|10710|10708.5|10710|10708.5|10710.5|10709|10710|10708.5|759
1727309700000|2024-09-26 00:15:00|10711|10710|10711|10709.5|10711.5|10710|10711|10709.5|174
1727310000000|2024-09-26 00:20:00|||||||||5
1727310300000|2024-09-26 00:25:00|||||||||23
1727310600000|2024-09-26 00:30:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|514
1727310900000|2024-09-26 00:35:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|5
1727311200000|2024-09-26 00:40:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|94
1727311500000|2024-09-26 00:45:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|276
1727311800000|2024-09-26 00:50:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|13
1727313000000|2024-09-26 01:10:00|||||||||1
1727313900000|2024-09-26 01:25:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|60
1727314200000|2024-09-26 01:30:00|10709.5|10708|10709.5|10708|10709.5|10708.5|10709.5|10708|25
1727314500000|2024-09-26 01:35:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|72
1727314800000|2024-09-26 01:40:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|0
1727315100000|2024-09-26 01:45:00|||||||||1
1727315700000|2024-09-26 01:55:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|147
1727316000000|2024-09-26 02:00:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|105
1727316600000|2024-09-26 02:10:00|||||||||84
1727317200000|2024-09-26 02:20:00|||||||||1
1727317800000|2024-09-26 02:30:00|||||||||50
1727318700000|2024-09-26 02:45:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|2
1727319000000|2024-09-26 02:50:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|38
1727319600000|2024-09-26 03:00:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|16
1727320500000|2024-09-26 03:15:00|10709.5|10708|10709.5|10708|10709.5|10708|10709|10707.5|276
1727321400000|2024-09-26 03:30:00|||||||||1
1727321700000|2024-09-26 03:35:00|||||||||171
1727322000000|2024-09-26 03:40:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|133
1727322300000|2024-09-26 03:45:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|198
1727323500000|2024-09-26 04:05:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|98
1727323800000|2024-09-26 04:10:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10707.5|21
1727324100000|2024-09-26 04:15:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|2
1727325300000|2024-09-26 04:35:00|||||||||4
1727325600000|2024-09-26 04:40:00|||||||||116
1727326500000|2024-09-26 04:55:00|||||||||12
1727328300000|2024-09-26 05:25:00|||||||||14
1727328600000|2024-09-26 05:30:00|||||||||1
1727329500000|2024-09-26 05:45:00|||||||||20
1727330100000|2024-09-26 05:55:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|1696
1727330400000|2024-09-26 06:00:00|10710|10708.5|10712|10710|10712|10710.5|10710|10708.5|965
1727330700000|2024-09-26 06:05:00|10711.5|10709.5|10710.5|10709|10711.5|10710|10710.5|10709|536
1727331000000|2024-09-26 06:10:00|||||||||64
1727331300000|2024-09-26 06:15:00|10710|10708.5|10711.5|10710|10711.5|10710|10710|10708.5|3630
1727331600000|2024-09-26 06:20:00|||||||||79
1727331900000|2024-09-26 06:25:00|10712|10710.5|10711.5|10710|10712|10710.5|10711.5|10710|768
1727332200000|2024-09-26 06:30:00|10712|10710.5|10711.5|10710|10712|10710.5|10711.5|10710|879
1727332500000|2024-09-26 06:35:00|||||||||459
1727332800000|2024-09-26 06:40:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|1021
1727333100000|2024-09-26 06:45:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|179
1727333400000|2024-09-26 06:50:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|431
1727333700000|2024-09-26 06:55:00|10712|10710.5|10711|10709.5|10712|10710.5|10711|10709.5|3020
1727334000000|2024-09-26 07:00:00|10710.5|10709|10711.5|10710|10711.5|10710|10710.5|10709|1141
1727334300000|2024-09-26 07:05:00|||||||||5594
1727334600000|2024-09-26 07:10:00|10711|10709.5|10711|10709.5|10711.5|10710|10711|10709.5|3890
1727334900000|2024-09-26 07:15:00|10711.5|10710|10711.5|10710|10711.5|10710|10711|10709.5|954
1727335200000|2024-09-26 07:20:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|11981
1727335500000|2024-09-26 07:25:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|3390
1727335800000|2024-09-26 07:30:00|10710.5|10709|10711.5|10710|10711.5|10710|10709.5|10708|6619
1727336100000|2024-09-26 07:35:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|5193
1727336400000|2024-09-26 07:40:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|6070
1727336700000|2024-09-26 07:45:00|10710|10708.5|10710|10708.5|10710.5|10709|10710|10708.5|7611
1727337000000|2024-09-26 07:50:00|10710.5|10709|10712|10710.5|10712.5|10711|10710|10708.5|9343
1727337300000|2024-09-26 07:55:00|10712.5|10711|10715|10713.5|10715|10713.5|10712.5|10711|10526
1727337600000|2024-09-26 08:00:00|10715.5|10714|10714|10712.5|10715.5|10714|10714|10712.5|3281
1727337900000|2024-09-26 08:05:00|10714.5|10713|10712.5|10711|10714.5|10713|10712.5|10711|4262
1727338200000|2024-09-26 08:10:00|10713|10711.5|10713|10711.5|10713.5|10712|10712.5|10711|4249
1727338500000|2024-09-26 08:15:00|10712.5|10711|10714|10712.5|10714|10712.5|10712.5|10711|3944
1727338800000|2024-09-26 08:20:00|10713.5|10712|10716.5|10715|10716.5|10715|10713.5|10712|8171
1727339100000|2024-09-26 08:25:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|21581
1727339400000|2024-09-26 08:30:00|10716|10714.5|10715.5|10714|10716|10714.5|10715.5|10714|5885
1727339700000|2024-09-26 08:35:00|10715|10713.5|10716|10714.5|10716|10714.5|10715|10713.5|2736
1727340000000|2024-09-26 08:40:00|10716.5|10715|10716.5|10715|10717|10715.5|10716|10714.5|3738
1727340300000|2024-09-26 08:45:00|10716|10714.5|10715|10713.5|10716|10714.5|10715|10713.5|5587
1727340600000|2024-09-26 08:50:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|3555
1727340900000|2024-09-26 08:55:00|10716|10714.5|10716|10714.5|10716|10714.5|10715.5|10714|11057
1727341200000|2024-09-26 09:00:00|10716.5|10715|10716.5|10715|10716.5|10715|10716|10714.5|1691
1727341500000|2024-09-26 09:05:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|3304
1727341800000|2024-09-26 09:10:00|10717|10715.5|10717|10715.5|10717|10715.5|10716.5|10715|2317
1727342100000|2024-09-26 09:15:00|10717.5|10716|10717|10715.5|10717.5|10716|10717|10715.5|7128
1727342400000|2024-09-26 09:20:00|10716.5|10715|10716.5|10715|10716.5|10715|10716|10714.5|4024
1727342700000|2024-09-26 09:25:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|3743
1727343000000|2024-09-26 09:30:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|2413
1727343300000|2024-09-26 09:35:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|6342
1727343600000|2024-09-26 09:40:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|1260
1727343900000|2024-09-26 09:45:00|10716|10714.5|10716.5|10714.5|10716.5|10715|10716|10714.5|2463
1727344200000|2024-09-26 09:50:00|10716|10715|10717|10715.5|10717|10715.5|10716|10714.5|2182
1727344500000|2024-09-26 09:55:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|1291
1727344800000|2024-09-26 10:00:00|||||||||2222
1727345100000|2024-09-26 10:05:00|10716.5|10715|10716.5|10715|10717|10715.5|10716.5|10715|4577
1727345400000|2024-09-26 10:10:00|||||||||1217
1727345700000|2024-09-26 10:15:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|2363
1727346000000|2024-09-26 10:20:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|1937
1727346300000|2024-09-26 10:25:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|1731
1727346600000|2024-09-26 10:30:00|10715.5|10714|10715.5|10714|10716|10714.5|10715.5|10714|2152
1727346900000|2024-09-26 10:35:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|1234
1727347200000|2024-09-26 10:40:00|||||||||1503
1727347500000|2024-09-26 10:45:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|410
1727347800000|2024-09-26 10:50:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|1173
1727348100000|2024-09-26 10:55:00|10717.5|10716|10717.5|10716|10717.5|10716|10717|10715.5|1051
1727348400000|2024-09-26 11:00:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|1445
1727348700000|2024-09-26 11:05:00|10717.5|10716|10717|10715.5|10717.5|10716|10717|10715.5|3257
1727349000000|2024-09-26 11:10:00|10717.5|10716|10717.5|10716|10717.5|10716|10717|10715.5|1454
1727349300000|2024-09-26 11:15:00|10718|10716.5|10718.5|10717|10718.5|10717|10718|10716|9896
1727349600000|2024-09-26 11:20:00|10718|10716.5|10717.5|10716|10718.5|10717|10717.5|10716|1085
1727349900000|2024-09-26 11:25:00|10717|10715.5|10717|10715.5|10717.5|10716|10717|10715.5|1503
1727350200000|2024-09-26 11:30:00|10717.5|10716|10718|10716.5|10718|10716.5|10717.5|10716|1685
1727350500000|2024-09-26 11:35:00|10717.5|10716|10718|10716.5|10718.5|10717|10717.5|10716|976
1727350800000|2024-09-26 11:40:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|3842
1727351100000|2024-09-26 11:45:00|||||||||219
1727351400000|2024-09-26 11:50:00|10717.5|10716|10717.5|10716|10718|10716|10717.5|10716|1868
1727351700000|2024-09-26 11:55:00|10718|10716.5|10718|10716.5|10718|10716.5|10717.5|10716|1694
1727352000000|2024-09-26 12:00:00|10717.5|10716|10718|10716.5|10718|10716.5|10717.5|10716|4243
1727352300000|2024-09-26 12:05:00|10717.5|10716|10718|10716.5|10718|10716.5|10717.5|10716|5330
1727352600000|2024-09-26 12:10:00|10718.5|10717|10717.5|10716|10718.5|10717|10717.5|10716|1676
1727352900000|2024-09-26 12:15:00|10718|10716.5|10717.5|10716|10718|10716.5|10717.5|10716|3648
1727353200000|2024-09-26 12:20:00|10718|10716.5|10718|10716.5|10718|10716.5|10717.5|10716|6120
1727353500000|2024-09-26 12:25:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|7752
1727353800000|2024-09-26 12:30:00|10718.5|10717|10715|10713.5|10719|10717.5|10714.5|10713|19460
1727354100000|2024-09-26 12:35:00|10714.5|10713|10714|10712.5|10715|10713.5|10713.5|10712|7406
1727354400000|2024-09-26 12:40:00|10713.5|10712|10715|10713.5|10715.5|10714|10713.5|10712|5445
1727354700000|2024-09-26 12:45:00|10715.5|10714|10716|10714.5|10716|10714.5|10715|10713.5|4923
1727355000000|2024-09-26 12:50:00|10716.5|10715|10715.5|10714|10716.5|10715|10715.5|10714|2269
1727355300000|2024-09-26 12:55:00|10715|10713.5|10715|10713.5|10715.5|10714|10715|10713.5|5486
1727355600000|2024-09-26 13:00:00|10714.5|10713|10715|10713.5|10715.5|10714|10714.5|10713|3668
1727355900000|2024-09-26 13:05:00|10715.5|10714|10717.5|10716|10717.5|10716|10715.5|10714|6191
1727356200000|2024-09-26 13:10:00|10717|10715.5|10717|10715.5|10717.5|10716|10716.5|10715|4086
1727356500000|2024-09-26 13:15:00|10716.5|10715|10716.5|10715|10717|10715.5|10716.5|10715|5122
1727356800000|2024-09-26 13:20:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|5635
1727357100000|2024-09-26 13:25:00|10717|10715.5|10717|10715.5|10717|10715.5|10716|10714.5|2931
1727357400000|2024-09-26 13:30:00|10716.5|10715|10718|10716.5|10718|10716.5|10716.5|10715|1350
1727357700000|2024-09-26 13:35:00|10717.5|10716|10715.5|10714|10717.5|10716|10715.5|10714|2680
1727358000000|2024-09-26 13:40:00|10715|10713.5|10715.5|10714|10716|10714.5|10715|10713.5|4436
1727358300000|2024-09-26 13:45:00|10715|10713.5|10715|10713.5|10715.5|10714|10714.5|10713|6686
1727358600000|2024-09-26 13:50:00|10714.5|10713|10715|10713.5|10715.5|10714|10714.5|10713|1799
1727358900000|2024-09-26 13:55:00|10715.5|10714|10715|10713.5|10715.5|10714|10715|10713.5|1629
1727359200000|2024-09-26 14:00:00|10714.5|10713|10713.5|10712|10714.5|10713|10713.5|10712|1752
1727359500000|2024-09-26 14:05:00|10713|10711.5|10712.5|10711|10713|10711.5|10712.5|10711|3595
1727359800000|2024-09-26 14:10:00|10712|10710.5|10712|10710.5|10712.5|10711|10712|10710.5|2012
1727360100000|2024-09-26 14:15:00|10711.5|10710|10712|10710.5|10712|10710.5|10711.5|10710|3654
1727360400000|2024-09-26 14:20:00|10711.5|10710|10710.5|10709|10712|10710.5|10710.5|10709|3494
1727360700000|2024-09-26 14:25:00|10711|10709.5|10709.5|10708|10711|10709.5|10709.5|10708|8009
1727361000000|2024-09-26 14:30:00|10709|10707.5|10710.5|10709|10710.5|10709|10708.5|10707|9111
1727361300000|2024-09-26 14:35:00|10710|10708.5|10711|10709.5|10711|10709.5|10710|10708.5|7199
1727361600000|2024-09-26 14:40:00|10710.5|10709|10711|10709.5|10711|10709.5|10710|10708.5|7682
1727361900000|2024-09-26 14:45:00|10710.5|10709|10712|10710.5|10712.5|10711|10710.5|10709|8754
1727362200000|2024-09-26 14:50:00|10712.5|10711|10712.5|10711|10712.5|10711|10712|10710.5|1827
1727362500000|2024-09-26 14:55:00|10712|10710.5|10712.5|10711|10713|10711.5|10712|10710.5|2613
1727362800000|2024-09-26 15:00:00|10713|10711.5|10711.5|10710|10713|10711.5|10711.5|10710|3502
1727363100000|2024-09-26 15:05:00|10711|10709.5|10710.5|10709|10711.5|10710|10710.5|10709|5683
1727363400000|2024-09-26 15:10:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|11851
1727363700000|2024-09-26 15:15:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|1416
1727364000000|2024-09-26 15:20:00|10710.5|10709|10711.5|10710|10711.5|10710|10710.5|10709|3648
1727364300000|2024-09-26 15:25:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|2776
1727364600000|2024-09-26 15:30:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|1889
1727364900000|2024-09-26 15:35:00|10710|10708.5|10710.5|10708.5|10710.5|10709|10710|10708.5|889
1727365200000|2024-09-26 15:40:00|10710|10709|10710|10708.5|10710|10709|10709.5|10708|771
1727365500000|2024-09-26 15:45:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|2918
1727365800000|2024-09-26 15:50:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|4359
1727366100000|2024-09-26 15:55:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|3913
1727366400000|2024-09-26 16:00:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|6239
1727366700000|2024-09-26 16:05:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|2538
1727367000000|2024-09-26 16:10:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|3861
1727367300000|2024-09-26 16:15:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|1314
1727367600000|2024-09-26 16:20:00|10706.5|10705|10707.5|10706|10707.5|10706|10706.5|10705|2008
1727367900000|2024-09-26 16:25:00|10707|10705.5|10707|10705.5|10707.5|10706|10706.5|10705|3106
1727368200000|2024-09-26 16:30:00|10707.5|10706|10708.5|10707|10708.5|10707|10707.5|10706|1530
1727368500000|2024-09-26 16:35:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|871
1727368800000|2024-09-26 16:40:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|1660
1727369100000|2024-09-26 16:45:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|799
1727369400000|2024-09-26 16:50:00|10707|10705.5|10706.5|10705|10707.5|10706|10706.5|10705|1958
1727369700000|2024-09-26 16:55:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|665
1727370000000|2024-09-26 17:00:00|10707.5|10706|10707.5|10706|10708.5|10706.5|10707|10705.5|5540
1727370300000|2024-09-26 17:05:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|115
1727370600000|2024-09-26 17:10:00|10707.5|10706|10707.5|10706|10708|10706.5|10707.5|10706|470
1727370900000|2024-09-26 17:15:00|10708|10706.5|10708.5|10707|10708.5|10707|10707.5|10706|429
1727371200000|2024-09-26 17:20:00|||||||||896
1727371500000|2024-09-26 17:25:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|1991
1727371800000|2024-09-26 17:30:00|10708|10706.5|10708|10706.5|10708.5|10707|10708|10706.5|1278
1727372100000|2024-09-26 17:35:00|10707.5|10706|10707.5|10706|10708|10706.5|10707.5|10706|72
1727372400000|2024-09-26 17:40:00|||||||||513
1727372700000|2024-09-26 17:45:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|236
1727373000000|2024-09-26 17:50:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|356
1727373300000|2024-09-26 17:55:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|778
1727373600000|2024-09-26 18:00:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|891
1727373900000|2024-09-26 18:05:00|||||||||1323
1727374200000|2024-09-26 18:10:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|16
1727374500000|2024-09-26 18:15:00|10708|10706.5|10708|10706.5|10708|10706.5|10707.5|10706|417
1727374800000|2024-09-26 18:20:00|10707.5|10706|10707|10705.5|10708|10706.5|10707|10705.5|702
1727375100000|2024-09-26 18:25:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|438
1727375700000|2024-09-26 18:35:00|||||||||29
1727376000000|2024-09-26 18:40:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|379
1727376600000|2024-09-26 18:50:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|167
1727376900000|2024-09-26 18:55:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|87
1727377200000|2024-09-26 19:00:00|||||||||22
1727377500000|2024-09-26 19:05:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|159
1727377800000|2024-09-26 19:10:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|58
1727378400000|2024-09-26 19:20:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|24
1727378700000|2024-09-26 19:25:00|||||||||346
1727379000000|2024-09-26 19:30:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|126
1727379300000|2024-09-26 19:35:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|537
1727379600000|2024-09-26 19:40:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|271
1727379900000|2024-09-26 19:45:00|||||||||51
1727380200000|2024-09-26 19:50:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|2154
1727380500000|2024-09-26 19:55:00|10706|10704.5|10706|10704.5|10706|10704.5|10705.5|10704|869
1727396100000|2024-09-27 00:15:00|10705.5|10704|10706.5|10705|10706.5|10705|10705.5|10704|921
1727396400000|2024-09-27 00:20:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|55
1727397000000|2024-09-27 00:30:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|168
1727397300000|2024-09-27 00:35:00|||||||||124
1727397600000|2024-09-27 00:40:00|||||||||1
1727397900000|2024-09-27 00:45:00|||||||||1
1727398200000|2024-09-27 00:50:00|||||||||2
1727399100000|2024-09-27 01:05:00|10706.5|10705|10706.5|10705|10706.5|10705|10706|10704.5|169
1727399400000|2024-09-27 01:10:00|||||||||6
1727399700000|2024-09-27 01:15:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|80
1727400300000|2024-09-27 01:25:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|103
1727400600000|2024-09-27 01:30:00|10707|10705.5|10707|10705.5|10707|10705.5|10706.5|10705.5|97
1727401800000|2024-09-27 01:50:00|||||||||71
1727403900000|2024-09-27 02:25:00|10706.5|10704.5|10706.5|10705|10706.5|10705|10706.5|10704.5|1763
1727404200000|2024-09-27 02:30:00|||||||||2
1727404500000|2024-09-27 02:35:00|||||||||2
1727405400000|2024-09-27 02:50:00|||||||||3
1727405700000|2024-09-27 02:55:00|||||||||18
1727406000000|2024-09-27 03:00:00|||||||||2
1727406300000|2024-09-27 03:05:00|||||||||12
1727406600000|2024-09-27 03:10:00|||||||||3
1727407200000|2024-09-27 03:20:00||10704.5||10705||10705||10704.5|66
1727407500000|2024-09-27 03:25:00|||||||||1
1727408100000|2024-09-27 03:35:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|6
1727408400000|2024-09-27 03:40:00|||||||||9
1727408700000|2024-09-27 03:45:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|10
1727409000000|2024-09-27 03:50:00|||||||||1
1727409600000|2024-09-27 04:00:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|7
1727409900000|2024-09-27 04:05:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|1453
1727410200000|2024-09-27 04:10:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|527
1727410800000|2024-09-27 04:20:00|||||||||1
1727411100000|2024-09-27 04:25:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|234
1727412600000|2024-09-27 04:50:00|10705.5|10704|10705.5|10704|10706|10704|10705.5|10704|81
1727412900000|2024-09-27 04:55:00|||||||||18
1727413200000|2024-09-27 05:00:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|144
1727413500000|2024-09-27 05:05:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|208
1727414100000|2024-09-27 05:15:00|||||||||24
1727414700000|2024-09-27 05:25:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|330
1727415000000|2024-09-27 05:30:00|||||||||70
1727415300000|2024-09-27 05:35:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|200
1727415600000|2024-09-27 05:40:00|||||||||3
1727415900000|2024-09-27 05:45:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|449
1727416200000|2024-09-27 05:50:00|||||||||50
1727416500000|2024-09-27 05:55:00|10707|10705.5|10707|10705.5|10707|10705.5|10706.5|10705.5|452
1727416800000|2024-09-27 06:00:00|10706.5|10705|10705.5|10704|10706.5|10705|10705.5|10704|3025
1727417100000|2024-09-27 06:05:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|505
1727417400000|2024-09-27 06:10:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|1195
1727417700000|2024-09-27 06:15:00|10706|10704.5|10706.5|10705|10706.5|10705|10705.5|10704|1454
1727418000000|2024-09-27 06:20:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|2645
1727418300000|2024-09-27 06:25:00|10707|10705.5|10706|10704.5|10707|10705.5|10706|10704.5|3525
1727418600000|2024-09-27 06:30:00|10705.5|10704|10704.5|10703|10706|10704.5|10704.5|10703|4114
1727418900000|2024-09-27 06:35:00|10704|10702.5|10704.5|10703|10705|10703.5|10703.5|10702|5373
1727419200000|2024-09-27 06:40:00|10705|10703.5|10707|10705.5|10707.5|10706|10705|10703.5|6610
1727419500000|2024-09-27 06:45:00|10711|10709.5|10713.5|10712|10714|10712.5|10710.5|10709|19935
1727419800000|2024-09-27 06:50:00|10714|10712.5|10714|10712.5|10714.5|10713|10713|10711.5|5094
1727420100000|2024-09-27 06:55:00|10713.5|10712|10713|10711.5|10713.5|10712|10712.5|10711|16104
1727420400000|2024-09-27 07:00:00|10713.5|10712|10715.5|10714|10716.5|10715|10713.5|10712|7742
1727420700000|2024-09-27 07:05:00|10716|10714.5|10716.5|10715|10717|10715.5|10715.5|10714|3205
1727421000000|2024-09-27 07:10:00|10717|10715.5|10718|10716.5|10718.5|10717|10717|10715.5|8917
1727421300000|2024-09-27 07:15:00|10718.5|10717|10718|10716.5|10720|10718.5|10718|10716.5|8171
1727421600000|2024-09-27 07:20:00|10717.5|10716|10718|10716.5|10718|10716.5|10717.5|10716|6941
1727421900000|2024-09-27 07:25:00|10717.5|10716|10717.5|10716|10718|10716.5|10717.5|10716|5328
1727422200000|2024-09-27 07:30:00|10718|10716.5|10717.5|10716|10718|10716.5|10717|10715.5|6828
1727422500000|2024-09-27 07:35:00|10718|10716.5|10719|10717.5|10719|10717.5|10718|10716.5|5200
1727422800000|2024-09-27 07:40:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|9075
1727423100000|2024-09-27 07:45:00|10719|10717|10718.5|10717|10719|10717.5|10718|10716.5|3575
1727423400000|2024-09-27 07:50:00|10718|10716.5|10718.5|10717|10718.5|10717|10718|10716.5|1395
1727423700000|2024-09-27 07:55:00|10719|10717.5|10718.5|10717|10719.5|10718|10718.5|10717|4275
1727424000000|2024-09-27 08:00:00|10718|10716.5|10718|10716.5|10718|10716.5|10717.5|10716|2843
1727424300000|2024-09-27 08:05:00|10718.5|10717|10717|10715.5|10718.5|10717|10717|10715.5|8793
1727424600000|2024-09-27 08:10:00|10716.5|10715|10716.5|10715|10717|10715.5|10716.5|10715|3947
1727424900000|2024-09-27 08:15:00|10716|10714.5|10715|10713.5|10716|10714.5|10715|10713.5|7345
1727425200000|2024-09-27 08:20:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|1832
1727425500000|2024-09-27 08:25:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|1648
1727425800000|2024-09-27 08:30:00|10714.5|10713|10714.5|10713|10714.5|10713|10714|10712.5|5584
1727426100000|2024-09-27 08:35:00|10715|10713.5|10715|10713.5|10715|10713.5|10714.5|10713.5|2560
1727426400000|2024-09-27 08:40:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|3875
1727426700000|2024-09-27 08:45:00|10715|10713.5|10715|10713.5|10715|10713.5|10714|10712.5|7377
1727427000000|2024-09-27 08:50:00|10715.5|10714|10715|10713.5|10715.5|10714|10715|10713.5|2860
1727427300000|2024-09-27 08:55:00|10714.5|10713|10714.5|10713|10715|10713.5|10714.5|10713|3558
1727427600000|2024-09-27 09:00:00|10715|10713.5|10715|10713.5|10715|10713.5|10714.5|10713|1421
1727427900000|2024-09-27 09:05:00|10714.5|10713|10715|10713.5|10715|10713.5|10714.5|10713|9889
1727428200000|2024-09-27 09:10:00|10714.5|10713|10714.5|10713|10715|10713.5|10714.5|10713|4862
1727428500000|2024-09-27 09:15:00|||||||||7833
1727428800000|2024-09-27 09:20:00|10714|10712.5|10714|10712.5|10714.5|10713|10714|10712.5|3547
1727429100000|2024-09-27 09:25:00|10713.5|10712|10714|10712.5|10714|10712.5|10713.5|10712|2182
1727429400000|2024-09-27 09:30:00|10713.5|10712|10713.5|10712|10714|10712.5|10713.5|10712|7190
1727429700000|2024-09-27 09:35:00|||||||||1259
1727430000000|2024-09-27 09:40:00|10713|10711.5|10713|10711.5|10713.5|10712|10713|10711.5|5219
1727430300000|2024-09-27 09:45:00|10712.5|10711|10712.5|10711|10713|10711.5|10712|10710.5|6020
1727430600000|2024-09-27 09:50:00|10712|10710.5|10712|10710.5|10712.5|10711|10712|10710.5|6739
1727430900000|2024-09-27 09:55:00|||||||||1858
1727431200000|2024-09-27 10:00:00|10712.5|10711|10712|10710.5|10712.5|10711|10712|10710.5|4789
1727431500000|2024-09-27 10:05:00|10711.5|10710|10712|10710.5|10712|10710.5|10711.5|10710|3838
1727431800000|2024-09-27 10:10:00|10712.5|10711|10712|10710.5|10712.5|10711|10712|10710.5|4667
1727432100000|2024-09-27 10:15:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|3479
1727432400000|2024-09-27 10:20:00|||||||||4602
1727432700000|2024-09-27 10:25:00|10712|10710.5|10712|10710.5|10712|10710.5|10711.5|10710|3261
1727433000000|2024-09-27 10:30:00|10711.5|10710|10711.5|10710|10711.5|10710.5|10711.5|10710|6752
1727433300000|2024-09-27 10:35:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|4680
1727433600000|2024-09-27 10:40:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|5949
1727433900000|2024-09-27 10:45:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|8375
1727434200000|2024-09-27 10:50:00|10710|10708.5|10710.5|10709|10711|10709.5|10710|10708.5|5042
1727434500000|2024-09-27 10:55:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|5126
1727434800000|2024-09-27 11:00:00|10710|10708.5|10710.5|10709|10711|10709.5|10710|10708.5|2069
1727435100000|2024-09-27 11:05:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|8062
1727435400000|2024-09-27 11:10:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|2472
1727435700000|2024-09-27 11:15:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|4024
1727436000000|2024-09-27 11:20:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|2823
1727436300000|2024-09-27 11:25:00|10710.5|10709|10711|10709.5|10711.5|10710|10710.5|10709|9940
1727436600000|2024-09-27 11:30:00|10711.5|10710|10711|10709.5|10711.5|10710|10711|10709.5|7124
1727436900000|2024-09-27 11:35:00|||||||||3562
1727437200000|2024-09-27 11:40:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|4375
1727437500000|2024-09-27 11:45:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|3449
1727437800000|2024-09-27 11:50:00|10712|10710.5|10711|10709.5|10712|10710.5|10711|10709.5|10219
1727438100000|2024-09-27 11:55:00|10711.5|10710|10712.5|10711|10712.5|10711|10711|10710|4665
1727438400000|2024-09-27 12:00:00|10712|10710.5|10713|10711.5|10713|10711.5|10712|10710.5|1914
1727438700000|2024-09-27 12:05:00|||||||||5570
1727439000000|2024-09-27 12:10:00|10713.5|10712|10713.5|10712|10713.5|10712|10713|10711.5|2972
1727439300000|2024-09-27 12:15:00|10713|10711.5|10712.5|10711|10713.5|10712|10712.5|10711|5027
1727439600000|2024-09-27 12:20:00|10713|10711.5|10713|10711.5|10713.5|10712|10712.5|10711|6363
1727439900000|2024-09-27 12:25:00|10712.5|10711|10712.5|10710.5|10713|10711.5|10712|10710.5|3189
1727440200000|2024-09-27 12:30:00|10712|10711|10714|10712.5|10715.5|10714|10712|10710.5|8556
1727440500000|2024-09-27 12:35:00|10714.5|10713|10714|10712.5|10714.5|10713|10713.5|10712|2705
1727440800000|2024-09-27 12:40:00|10714.5|10713|10714|10712.5|10714.5|10713|10713|10711.5|8124
1727441100000|2024-09-27 12:45:00|10714.5|10713|10715|10713.5|10715|10713.5|10714|10712.5|9592
1727441400000|2024-09-27 12:50:00|10715.5|10714|10716|10714.5|10716|10714.5|10715|10713.5|13796
1727441700000|2024-09-27 12:55:00|10715.5|10714|10716.5|10715|10716.5|10715|10715|10713.5|8142
1727442000000|2024-09-27 13:00:00|10716|10714.5|10715|10713.5|10716.5|10715|10715|10713.5|8098
1727442300000|2024-09-27 13:05:00|10714.5|10713|10714.5|10713|10715|10713.5|10714.5|10713|3801
1727442600000|2024-09-27 13:10:00|10714|10712.5|10715.5|10714|10715.5|10714|10714|10712.5|2049
1727442900000|2024-09-27 13:15:00|10715|10713.5|10715|10713.5|10715.5|10714|10715|10713.5|3492
1727443200000|2024-09-27 13:20:00|10715.5|10714|10714.5|10713|10715.5|10714|10714.5|10713|3125
1727443500000|2024-09-27 13:25:00|10715|10713.5|10714.5|10713|10715|10713.5|10714|10712.5|4270
1727443800000|2024-09-27 13:30:00|10714|10712.5|10715|10713.5|10715|10713.5|10713.5|10712|6735
1727444100000|2024-09-27 13:35:00|10715.5|10714|10716|10714.5|10716|10714.5|10715.5|10714|2502
1727444400000|2024-09-27 13:40:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|954
1727444700000|2024-09-27 13:45:00|10716.5|10715|10716.5|10715|10716.5|10715|10716|10714.5|2066
1727445000000|2024-09-27 13:50:00|10716|10714.5|10717|10715.5|10717|10715.5|10716|10714.5|5360
1727445300000|2024-09-27 13:55:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|2338
1727445600000|2024-09-27 14:00:00|10715.5|10714|10717|10715.5|10717|10715.5|10715.5|10713.5|3961
1727445900000|2024-09-27 14:05:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|2210
1727446200000|2024-09-27 14:10:00|10716.5|10715|10716.5|10715|10717|10715.5|10716|10714.5|9335
1727446500000|2024-09-27 14:15:00|10717|10715.5|10716.5|10715|10717|10715.5|10716|10714.5|1986
1727446800000|2024-09-27 14:20:00|10716|10714.5|10715.5|10714|10716|10714.5|10715.5|10714|1279
1727447100000|2024-09-27 14:25:00|10715|10713.5|10715|10713.5|10715.5|10714|10714.5|10713|2423
1727447400000|2024-09-27 14:30:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|2827
1727447700000|2024-09-27 14:35:00|10716|10714.5|10715|10713.5|10716|10714.5|10715|10713.5|7800
1727448000000|2024-09-27 14:40:00|10714.5|10713|10716|10714.5|10716|10714.5|10714.5|10713|6573
1727448300000|2024-09-27 14:45:00|10715.5|10714|10714.5|10713|10716|10714.5|10714.5|10713|2008
1727448600000|2024-09-27 14:50:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|339
1727448900000|2024-09-27 14:55:00|10715|10713.5|10715|10713.5|10715|10713.5|10714.5|10713|5020
1727449200000|2024-09-27 15:00:00|10714.5|10713|10714|10712.5|10715|10713.5|10714|10712.5|1056
1727449500000|2024-09-27 15:05:00|10714.5|10713|10714.5|10713|10714.5|10713|10714|10712.5|721
1727449800000|2024-09-27 15:10:00|10714|10712.5|10714|10712.5|10714.5|10713|10713.5|10712|2511
1727450100000|2024-09-27 15:15:00|10714.5|10713|10714.5|10713|10714.5|10713|10714|10712.5|1972
1727450400000|2024-09-27 15:20:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|3391
1727450700000|2024-09-27 15:25:00|10715|10713.5|10715.5|10714|10715.5|10714|10714.5|10713|4134
1727451000000|2024-09-27 15:30:00|10715|10713.5|10714.5|10713|10715.5|10714|10714|10712.5|3569
1727451300000|2024-09-27 15:35:00|10714|10712.5|10714|10712.5|10714.5|10713|10714|10712.5|862
1727451600000|2024-09-27 15:40:00|10714.5|10713|10715|10713.5|10715|10713.5|10714.5|10713|355
1727451900000|2024-09-27 15:45:00|10715.5|10714|10715.5|10714|10715.5|10714|10715|10713.5|3167
1727452200000|2024-09-27 15:50:00|10716|10714.5|10716|10714.5|10716|10714.5|10715.5|10714|2765
1727452500000|2024-09-27 15:55:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|1528
1727452800000|2024-09-27 16:00:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|775
1727453100000|2024-09-27 16:05:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|308
1727453400000|2024-09-27 16:10:00|10717.5|10716|10717.5|10716|10718|10716.5|10717.5|10715.5|1405
1727453700000|2024-09-27 16:15:00|10717|10715.5|10717|10715.5|10717.5|10716|10716.5|10715|423
1727454000000|2024-09-27 16:20:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|375
1727454300000|2024-09-27 16:25:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|764
1727454600000|2024-09-27 16:30:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|978
1727454900000|2024-09-27 16:35:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|2284
1727455200000|2024-09-27 16:40:00|10718|10716.5|10718|10716.5|10718|10716.5|10717.5|10716|570
1727455500000|2024-09-27 16:45:00|||||||||128
1727455800000|2024-09-27 16:50:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|87
1727456100000|2024-09-27 16:55:00|10718||10717.5||10718||10717.5||250
1727456400000|2024-09-27 17:00:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|97
1727456700000|2024-09-27 17:05:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715|83
1727457000000|2024-09-27 17:10:00|10717.5|10716|10717|10715.5|10717.5|10716|10717|10715.5|150
1727457300000|2024-09-27 17:15:00|10717.5|10716|10717|10715.5|10717.5|10716|10717|10715.5|136
1727457600000|2024-09-27 17:20:00|10717.5|10716|10717.5|10716|10717.5|10716|10717|10716|0
1727457900000|2024-09-27 17:25:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|76
1727458200000|2024-09-27 17:30:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|594
1727458500000|2024-09-27 17:35:00|10717|10715.5|10717.5|10716|10717.5|10716|10717|10715.5|243
1727458800000|2024-09-27 17:40:00|10717|10715.5|10717|10715.5|10717.5|10716|10717|10715.5|219
1727459100000|2024-09-27 17:45:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|648
1727459400000|2024-09-27 17:50:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|35
1727459700000|2024-09-27 17:55:00|||||||||9
1727460300000|2024-09-27 18:05:00|10717.5|10716|10717|10715.5|10717.5|10716|10717|10715.5|775
1727460600000|2024-09-27 18:10:00|10717.5|10716|10717|10715.5|10717.5|10716|10717|10715.5|1123
1727460900000|2024-09-27 18:15:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|8
1727461200000|2024-09-27 18:20:00|10717|10715.5|10717|10715.5|10717|10716|10717|10715.5|46
1727461500000|2024-09-27 18:25:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|119
1727461800000|2024-09-27 18:30:00|||||||||127
1727462100000|2024-09-27 18:35:00|||||||||15
1727462400000|2024-09-27 18:40:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|110
1727462700000|2024-09-27 18:45:00|||||||||23
1727463000000|2024-09-27 18:50:00|||||||||21
1727463300000|2024-09-27 18:55:00|||||||||89
1727463600000|2024-09-27 19:00:00|||||||||18
1727463900000|2024-09-27 19:05:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10715.5|196
1727464200000|2024-09-27 19:10:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|32
1727464500000|2024-09-27 19:15:00|||||||||42
1727464800000|2024-09-27 19:20:00|||||||||8
1727465400000|2024-09-27 19:30:00|||||||||55
1727465700000|2024-09-27 19:35:00|||||||||192
1727466000000|2024-09-27 19:40:00|||||||||505
1727466300000|2024-09-27 19:45:00|||||||||116
1727466600000|2024-09-27 19:50:00|10717.5|10716|10717|10715.5|10717.5|10716|10717|10715.5|290
1727466900000|2024-09-27 19:55:00|10716.5|10715|10717.5|10715.5|10717.5|10716|10716.5|10715|774
1727655300000|2024-09-30 00:15:00|10717|10715|10715.5|10714|10717|10715.5|10715.5|10714|490
1727655600000|2024-09-30 00:20:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|48
1727655900000|2024-09-30 00:25:00|10715.5|10714|10716.5|10715|10716.5|10715|10715.5|10714|97
1727656200000|2024-09-30 00:30:00||10714.5||10715||10715||10714.5|1
1727656500000|2024-09-30 00:35:00|10716|10714.5|10716|10714.5|10716.5|10714.5|10716|10714.5|25
1727656800000|2024-09-30 00:40:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10714.5|44
1727657400000|2024-09-30 00:50:00|10716|10714.5|10716|10714.5|10716.5|10714.5|10716|10714.5|39
1727657700000|2024-09-30 00:55:00|||||||||1
1727658000000|2024-09-30 01:00:00|10716.5|10714|10716|10714.5|10716.5|10714.5|10715.5|10714|53
1727658600000|2024-09-30 01:10:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|54
1727658900000|2024-09-30 01:15:00||10714.5||10715||10715||10714.5|20
1727659200000|2024-09-30 01:20:00|||||||||35
1727659500000|2024-09-30 01:25:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|501
1727659800000|2024-09-30 01:30:00|10716.5|10715|10716.5|10715|10717|10715.5|10716.5|10715|17
1727660400000|2024-09-30 01:40:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|21
1727660700000|2024-09-30 01:45:00|10716.5|10715|10716.5|10715|10716.5|10715|10716|10714.5|22
1727661000000|2024-09-30 01:50:00|10717|10715.5|10717|10715.5|10717.5|10716|10717|10715.5|804
1727662200000|2024-09-30 02:10:00|10717.5|10716|10717.5|10716|10717.5|10716|10717|10715.5|330
1727662500000|2024-09-30 02:15:00|10717|10715.5|10717.5|10716|10717.5|10716|10717|10715.5|40
1727662800000|2024-09-30 02:20:00|||||||||264
1727663400000|2024-09-30 02:30:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|654
1727663700000|2024-09-30 02:35:00||10716||10716.5||10716.5||10716|0
1727664000000|2024-09-30 02:40:00|10717.5|10716|10717.5|10716|10717.5|10716.5|10717.5|10716|0
1727664300000|2024-09-30 02:45:00|||||||||1
1727664600000|2024-09-30 02:50:00|||||||||17
1727664900000|2024-09-30 02:55:00|||||||||1
1727665200000|2024-09-30 03:00:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|25
1727665800000|2024-09-30 03:10:00|||||||||50
1727666100000|2024-09-30 03:15:00|10717.5|10716|10717|10715.5|10717.5|10716|10717|10715.5|14
1727666700000|2024-09-30 03:25:00|10717.5|10716|10717|10715.5|10717.5|10716|10717|10715.5|25
1727667000000|2024-09-30 03:30:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|76
1727667300000|2024-09-30 03:35:00|||||||||18
1727667600000|2024-09-30 03:40:00|||||||||100
1727667900000|2024-09-30 03:45:00|10717|10715.5|10717.5|10716|10717.5|10716|10717|10715.5|258
1727668200000|2024-09-30 03:50:00||10715.5||10716||10716||10715.5|19
1727668800000|2024-09-30 04:00:00|10717|10715.5|10717.5|10716|10717.5|10716|10717|10715.5|2
1727669100000|2024-09-30 04:05:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|17
1727669400000|2024-09-30 04:10:00|||||||||24
1727671200000|2024-09-30 04:40:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|316
1727671500000|2024-09-30 04:45:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|68
1727671800000|2024-09-30 04:50:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|0
1727672100000|2024-09-30 04:55:00|10717|10715.5|10717|10715.5|10717|10715.5|10716.5|10715.5|26
1727673600000|2024-09-30 05:20:00|10717.5|10716|10717|10715.5|10717.5|10716|10717|10715.5|38
1727674200000|2024-09-30 05:30:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|82
1727674500000|2024-09-30 05:35:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715|0
1727675100000|2024-09-30 05:45:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|39
1727675400000|2024-09-30 05:50:00|||||||||386
1727675700000|2024-09-30 05:55:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|315
1727676000000|2024-09-30 06:00:00|10716.5|10715|10716.5|10715|10716.5|10715|10715.5|10714|1947
1727676300000|2024-09-30 06:05:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|670
1727676600000|2024-09-30 06:10:00|10717.5|10716|10718|10716.5|10718|10716.5|10717.5|10716|1833
1727676900000|2024-09-30 06:15:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|2368
1727677200000|2024-09-30 06:20:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|1540
1727677500000|2024-09-30 06:25:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|1953
1727677800000|2024-09-30 06:30:00|10717|10715.5|10718|10716.5|10718|10716.5|10717|10715.5|996
1727678100000|2024-09-30 06:35:00|||||||||1344
1727678400000|2024-09-30 06:40:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|1052
1727678700000|2024-09-30 06:45:00|10719|10717.5|10720.5|10719|10720.5|10719|10719|10717.5|5074
1727679000000|2024-09-30 06:50:00|10720|10718.5|10720|10718.5|10720|10718.5|10719.5|10718|7491
1727679300000|2024-09-30 06:55:00|10719.5|10718|10719.5|10718|10720|10718.5|10719.5|10718|3029
1727679600000|2024-09-30 07:00:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|5264
1727679900000|2024-09-30 07:05:00|10720|10718.5|10720.5|10719|10721|10719.5|10720|10718.5|4234
1727680200000|2024-09-30 07:10:00|10720|10718.5|10720|10718.5|10720.5|10719|10719.5|10718|10873
1727680500000|2024-09-30 07:15:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|3043
1727680800000|2024-09-30 07:20:00|||||||||1474
1727681100000|2024-09-30 07:25:00|10721.5|10720|10722.5|10721|10722.5|10721|10721.5|10720|2603
1727681400000|2024-09-30 07:30:00|10722|10720.5|10722.5|10721|10722.5|10721|10722|10720.5|14750
1727681700000|2024-09-30 07:35:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|5109
1727682000000|2024-09-30 07:40:00|10722.5|10721|10721|10719.5|10722.5|10721|10721|10719.5|8584
1727682300000|2024-09-30 07:45:00|10720.5|10719|10720.5|10719|10721|10719.5|10719.5|10718|10014
1727682600000|2024-09-30 07:50:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|7566
1727682900000|2024-09-30 07:55:00|10719|10717.5|10717|10715.5|10719|10717.5|10716|10714.5|13356
1727683200000|2024-09-30 08:00:00|10716|10714|10714|10712.5|10716|10714.5|10714|10712.5|10124
1727683500000|2024-09-30 08:05:00|10713.5|10712|10713.5|10712|10714|10712.5|10712.5|10711|9513
1727683800000|2024-09-30 08:10:00|10714|10712.5|10711|10709.5|10714|10712.5|10711|10709.5|7494
1727684100000|2024-09-30 08:15:00|10710.5|10709|10711.5|10710|10712|10710.5|10710.5|10709|5855
1727684400000|2024-09-30 08:20:00|10711|10709.5|10710|10708.5|10711|10709.5|10710|10708.5|3024
1727684700000|2024-09-30 08:25:00|10709.5|10708|10709|10707.5|10710|10708.5|10709|10707.5|5397
1727685000000|2024-09-30 08:30:00|10709.5|10708|10709|10707.5|10709.5|10708|10707.5|10706|6700
1727685300000|2024-09-30 08:35:00|10708.5|10707|10709|10707.5|10709.5|10708|10708.5|10707|17722
1727685600000|2024-09-30 08:40:00|10708.5|10707|10708.5|10707|10708.5|10707|10708|10706.5|1379
1727685900000|2024-09-30 08:45:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|7054
1727686200000|2024-09-30 08:50:00|10708|10706.5|10706.5|10705|10708|10706.5|10706.5|10705|2517
1727686500000|2024-09-30 08:55:00|10707|10705.5|10707|10705.5|10707|10705.5|10706.5|10705|1177
1727686800000|2024-09-30 09:00:00|10707.5|10706|10708|10706.5|10708|10706.5|10707|10705.5|2000
1727687100000|2024-09-30 09:05:00|10708.5|10707|10709.5|10708|10709.5|10708|10708|10706.5|3710
1727687400000|2024-09-30 09:10:00|10709|10707.5|10708|10706.5|10709.5|10708|10708|10706.5|5720
1727687700000|2024-09-30 09:15:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|1565
1727688000000|2024-09-30 09:20:00|10707.5|10706|10708.5|10707|10708.5|10707|10707.5|10706|1600
1727688300000|2024-09-30 09:25:00|10708|10706.5|10709|10707.5|10709.5|10708|10708|10706.5|2108
1727688600000|2024-09-30 09:30:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|2568
1727688900000|2024-09-30 09:35:00|10708.5|10707|10707.5|10706|10708.5|10707|10707.5|10706|1347
1727689200000|2024-09-30 09:40:00|10708|10706.5|10709|10707.5|10709|10707.5|10707.5|10706|2668
1727689500000|2024-09-30 09:45:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|5797
1727689800000|2024-09-30 09:50:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706|3123
1727690100000|2024-09-30 09:55:00|||||||||405
1727690400000|2024-09-30 10:00:00|10707.5|10706|10708|10706.5|10708.5|10707|10707.5|10706|1168
1727690700000|2024-09-30 10:05:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|4417
1727691000000|2024-09-30 10:10:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|3978
1727691300000|2024-09-30 10:15:00|10707.5|10706|10707.5|10705.5|10707.5|10706|10707|10705.5|1317
1727691600000|2024-09-30 10:20:00||10706||10706||10706||10706|350
1727691900000|2024-09-30 10:25:00|||||||||718
1727692200000|2024-09-30 10:30:00|10708|10705.5|10708|10706.5|10708|10706.5|10708|10705.5|1092
1727692500000|2024-09-30 10:35:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|2708
1727692800000|2024-09-30 10:40:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|1020
1727693100000|2024-09-30 10:45:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|4129
1727693400000|2024-09-30 10:50:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|5095
1727693700000|2024-09-30 10:55:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|1192
1727694000000|2024-09-30 11:00:00|10710|10708.5|10710|10708.5|10710.5|10709|10710|10708.5|3018
1727694300000|2024-09-30 11:05:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|425
1727694600000|2024-09-30 11:10:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|2064
1727694900000|2024-09-30 11:15:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|2529
1727695200000|2024-09-30 11:20:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|1754
1727695500000|2024-09-30 11:25:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|3947
1727695800000|2024-09-30 11:30:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|1028
1727696100000|2024-09-30 11:35:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|1875
1727696400000|2024-09-30 11:40:00|10709.5|10708|10708|10706.5|10709.5|10708|10708|10706.5|1990
1727696700000|2024-09-30 11:45:00|10708.5|10707|10708.5|10707|10709|10707.5|10708|10707|374
1727697000000|2024-09-30 11:50:00|10708|10706.5|10708|10706.5|10708.5|10707|10708|10706.5|4196
1727697300000|2024-09-30 11:55:00|10708.5|10707|10708|10706|10708.5|10707|10707.5|10706|1627
1727697600000|2024-09-30 12:00:00|10707.5|10706.5|10707.5|10706|10709|10707|10707.5|10706|2247
1727697900000|2024-09-30 12:05:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|169
1727698200000|2024-09-30 12:10:00|10707.5|10706|10707.5|10706|10708|10706.5|10707.5|10706|1602
1727698500000|2024-09-30 12:15:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|2152
1727698800000|2024-09-30 12:20:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|3729
1727699100000|2024-09-30 12:25:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|396
1727699400000|2024-09-30 12:30:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|1846
1727699700000|2024-09-30 12:35:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|4026
1727700000000|2024-09-30 12:40:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|3902
1727700300000|2024-09-30 12:45:00|10707.5|10706|10707|10705.5|10708|10706.5|10706.5|10705|2265
1727700600000|2024-09-30 12:50:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|6541
1727700900000|2024-09-30 12:55:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10704.5|5819
1727701200000|2024-09-30 13:00:00|10706|10704.5|10710.5|10709|10710.5|10709|10706|10704.5|11984
1727701500000|2024-09-30 13:05:00|10711|10709.5|10713.5|10712|10714|10712.5|10711|10709|11394
1727701800000|2024-09-30 13:10:00|10713|10711.5|10711.5|10710|10713.5|10712|10711.5|10710|5144
1727702100000|2024-09-30 13:15:00|10712|10710.5|10713|10711.5|10713|10711.5|10711.5|10710|8860
1727702400000|2024-09-30 13:20:00|10712.5|10711|10713|10711.5|10713.5|10712|10712.5|10711|4696
1727702700000|2024-09-30 13:25:00|10713.5|10712|10715|10713.5|10715|10713.5|10713|10711.5|5410
1727703000000|2024-09-30 13:30:00|10714.5|10713|10714.5|10713|10715.5|10714|10713.5|10712|7821
1727703300000|2024-09-30 13:35:00|10714|10712.5|10713.5|10712|10714.5|10713|10713|10711.5|2653
1727703600000|2024-09-30 13:40:00|10713|10711.5|10712|10710.5|10713.5|10712|10711.5|10710|4605
1727703900000|2024-09-30 13:45:00|10711.5|10710|10713|10711.5|10713|10711.5|10711|10709.5|4666
1727704200000|2024-09-30 13:50:00|10713.5|10712|10714|10712.5|10714.5|10713|10713.5|10712|4799
1727704500000|2024-09-30 13:55:00|10714.5|10713|10714.5|10713|10715|10713.5|10713.5|10712|9898
1727704800000|2024-09-30 14:00:00|10714|10712.5|10715.5|10714|10716|10714.5|10714|10712.5|11489
1727705100000|2024-09-30 14:05:00|10716|10714.5|10715|10713.5|10717|10715.5|10715|10713.5|6018
1727705400000|2024-09-30 14:10:00|10715.5|10714|10716.5|10715|10717.5|10716|10715.5|10714|10998
1727705700000|2024-09-30 14:15:00|10716|10714.5|10716|10714.5|10716.5|10715|10715.5|10714|10320
1727706000000|2024-09-30 14:20:00|10716.5|10715|10716.5|10715|10716.5|10715|10716|10714.5|4524
1727706300000|2024-09-30 14:25:00|10717|10715.5|10717|10715.5|10717.5|10716|10716.5|10715|3431
1727706600000|2024-09-30 14:30:00|10717.5|10716|10716.5|10715|10717.5|10716|10716|10714.5|2515
1727706900000|2024-09-30 14:35:00|10717|10715.5|10717|10715.5|10717.5|10716|10716.5|10715|4169
1727707200000|2024-09-30 14:40:00|10716.5|10715|10716|10714.5|10717|10715.5|10716|10714.5|868
1727707500000|2024-09-30 14:45:00|10716.5|10715|10715|10713.5|10716.5|10715|10715|10713.5|5026
1727707800000|2024-09-30 14:50:00|10715.5|10714|10714.5|10713|10715.5|10714|10714.5|10713|4680
1727708100000|2024-09-30 14:55:00|10715|10713.5|10715.5|10714|10715.5|10714|10714.5|10713|2869
1727708400000|2024-09-30 15:00:00|10716|10714.5|10715.5|10714|10716|10714.5|10715.5|10714|2254
1727708700000|2024-09-30 15:05:00|10716|10714.5|10716|10714.5|10716.5|10715|10716|10714|17062
1727709000000|2024-09-30 15:10:00|10716.5|10715|10719|10717.5|10719|10717.5|10716|10714.5|15352
1727709300000|2024-09-30 15:15:00|10718.5|10717|10717|10715.5|10719|10717.5|10717|10715.5|16007
1727709600000|2024-09-30 15:20:00|10717.5|10716|10718|10716.5|10718.5|10717|10717.5|10716|14564
1727709900000|2024-09-30 15:25:00|10717.5|10716|10717|10715.5|10717.5|10716|10717|10715.5|15586
1727710200000|2024-09-30 15:30:00|10717.5|10716|10716.5|10715|10717.5|10716|10716.5|10715|13685
1727710500000|2024-09-30 15:35:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|5938
1727710800000|2024-09-30 15:40:00|||||||||3820
1727711100000|2024-09-30 15:45:00|||||||||6836
1727711400000|2024-09-30 15:50:00|10717|10715.5|10717.5|10715.5|10717.5|10716|10716.5|10715|2794
1727711700000|2024-09-30 15:55:00|10717|10716|10718|10716.5|10718|10716.5|10717|10715.5|1595
1727712000000|2024-09-30 16:00:00|10717.5|10716|10718|10716.5|10718|10716.5|10717.5|10716|2144
1727712300000|2024-09-30 16:05:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|1139
1727712600000|2024-09-30 16:10:00|10717.5|10716|10718|10716.5|10718|10716.5|10717.5|10716|2259
1727712900000|2024-09-30 16:15:00|10718.5|10717|10718.5|10717|10718.5|10717|10718|10716.5|1616
1727713200000|2024-09-30 16:20:00|10718|10716.5|10718|10716.5|10719|10717.5|10717.5|10716|2380
1727713500000|2024-09-30 16:25:00|10718.5|10717|10718.5|10717|10718.5|10717|10718|10716.5|1461
1727713800000|2024-09-30 16:30:00|10719|10717.5|10720|10718.5|10720.5|10719|10719|10717.5|4907
1727714100000|2024-09-30 16:35:00|||||||||68
1727714400000|2024-09-30 16:40:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|1878
1727714700000|2024-09-30 16:45:00|10719.5|10718|10719.5|10718|10719.5|10718|10719|10717.5|1144
1727715000000|2024-09-30 16:50:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|667
1727715300000|2024-09-30 16:55:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|87
1727715600000|2024-09-30 17:00:00|10719.5|10718|10719.5|10718|10720|10718.5|10719.5|10718|694
1727715900000|2024-09-30 17:05:00|10720|10718.5|10720|10718.5|10720|10718.5|10719.5|10718.5|310
1727716200000|2024-09-30 17:10:00|||||||||7
1727716500000|2024-09-30 17:15:00|||||||||9
1727716800000|2024-09-30 17:20:00|||||||||8
1727717100000|2024-09-30 17:25:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|66
1727717400000|2024-09-30 17:30:00|||||||||11
1727718000000|2024-09-30 17:40:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|141
1727718300000|2024-09-30 17:45:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|319
1727718600000|2024-09-30 17:50:00|10720||10719.5||10720||10719.5||235
1727718900000|2024-09-30 17:55:00|10720|10718.5|10719|10717.5|10720.5|10718.5|10719|10717.5|1059
1727719200000|2024-09-30 18:00:00|10718.5|10717|10719|10717.5|10719|10717.5|10718.5|10717|682
1727719500000|2024-09-30 18:05:00|10718.5|10717|10717.5|10716|10718.5|10717|10717|10715.5|807
1727719800000|2024-09-30 18:10:00|10717|10715.5|10714.5|10713|10717.5|10715.5|10714.5|10713|4709
1727720100000|2024-09-30 18:15:00|10714|10712.5|10713.5|10712|10714.5|10713|10713.5|10712|1161
1727720400000|2024-09-30 18:20:00|10713|10711.5|10714.5|10713|10714.5|10713|10713|10711.5|2415
1727720700000|2024-09-30 18:25:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|657
1727721000000|2024-09-30 18:30:00|10715|10713.5|10715|10713.5|10715.5|10714|10714.5|10713|1069
1727721300000|2024-09-30 18:35:00|10714.5|10713|10714|10712.5|10714.5|10713|10713.5|10712|869
1727721600000|2024-09-30 18:40:00|10714.5|10713|10714.5|10713|10714.5|10713|10714|10712.5|46
1727721900000|2024-09-30 18:45:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|832
1727722200000|2024-09-30 18:50:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|1014
1727722500000|2024-09-30 18:55:00|10714|10712.5|10714|10712.5|10714|10713|10714|10712.5|178
1727722800000|2024-09-30 19:00:00|10714.5|10713|10714|10712.5|10714.5|10713|10713.5|10712|296
1727723100000|2024-09-30 19:05:00|10713.5|10712|10714|10712.5|10714|10712.5|10713.5|10712|849
1727723400000|2024-09-30 19:10:00|10713.5|10712|10713|10711.5|10714|10712|10713|10711.5|213
1727723700000|2024-09-30 19:15:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|116
1727724000000|2024-09-30 19:20:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711.5|37
1727724300000|2024-09-30 19:25:00|10712.5|10711|10712.5|10711|10713|10711.5|10712.5|10711|186
1727724600000|2024-09-30 19:30:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711|60
1727724900000|2024-09-30 19:35:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|32
1727725200000|2024-09-30 19:40:00|10713.5|10712|10713.5|10712|10713.5|10712|10713|10711.5|39
1727725500000|2024-09-30 19:45:00|10713|10711.5|10713|10711.5|10713.5|10712|10713|10711.5|176
1727725800000|2024-09-30 19:50:00|10713.5|10712|10714.5|10713|10714.5|10713|10713|10711.5|606
1727726100000|2024-09-30 19:55:00|10715|10713.5|10715|10713|10715.5|10714|10714.5|10713|442
1727741700000|2024-10-01 00:15:00|10716|10714|10717|10715.5|10717|10715.5|10715.5|10714|165
1727742000000|2024-10-01 00:20:00|||||||||19
1727742300000|2024-10-01 00:25:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|234
1727742600000|2024-10-01 00:30:00|||||||||159
1727742900000|2024-10-01 00:35:00|||||||||20
1727743200000|2024-10-01 00:40:00|||||||||20
1727743500000|2024-10-01 00:45:00|||||||||17
1727743800000|2024-10-01 00:50:00|||||||||1
1727744100000|2024-10-01 00:55:00|10717.5|10716|10717.5|10716|10717.5|10716|10717|10715.5|22
1727744400000|2024-10-01 01:00:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|33
1727745300000|2024-10-01 01:15:00|||||||||250
1727745600000|2024-10-01 01:20:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|19
1727745900000|2024-10-01 01:25:00|||||||||65
1727746500000|2024-10-01 01:35:00|||||||||12
1727748000000|2024-10-01 02:00:00|10717|10715.5|10717.5|10716|10717.5|10716|10717|10715.5|120
1727748900000|2024-10-01 02:15:00|||||||||3
1727749800000|2024-10-01 02:30:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|12
1727750100000|2024-10-01 02:35:00|10717.5|10716|10717|10715.5|10717.5|10716|10717|10715.5|81
1727751000000|2024-10-01 02:50:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|36
1727751600000|2024-10-01 03:00:00|||||||||18
1727753100000|2024-10-01 03:25:00|10716|10714.5|10715.5|10714|10716|10714.5|10715.5|10714|336
1727753400000|2024-10-01 03:30:00|10715|10713.5|10715.5|10714|10715.5|10714|10715|10713.5|126
1727753700000|2024-10-01 03:35:00|10715|10713.5|10715.5|10713.5|10715.5|10714|10715|10713.5|43
1727754000000|2024-10-01 03:40:00|10715|10714|10715.5|10714|10715.5|10714|10715|10714|2
1727754600000|2024-10-01 03:50:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|37
1727754900000|2024-10-01 03:55:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|21
1727755500000|2024-10-01 04:05:00|||||||||1
1727756700000|2024-10-01 04:25:00|||||||||41
1727757600000|2024-10-01 04:40:00|||||||||2
1727758500000|2024-10-01 04:55:00|||||||||1
1727758800000|2024-10-01 05:00:00|10715|10713.5|10715.5|10714|10715.5|10714|10715|10713.5|212
1727759100000|2024-10-01 05:05:00|10715|10713.5|10715.5|10714|10715.5|10714|10715|10713.5|65
1727759400000|2024-10-01 05:10:00|||||||||1
1727760000000|2024-10-01 05:20:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|9
1727760300000|2024-10-01 05:25:00|||||||||27
1727760600000|2024-10-01 05:30:00|10714.5|10713|10714.5|10713|10715|10713|10714.5|10713|8
1727760900000|2024-10-01 05:35:00|10715|10713.5|10715|10713.5|10715|10713.5|10714.5|10713.5|33
1727761500000|2024-10-01 05:45:00|||||||||175
1727761800000|2024-10-01 05:50:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|304
1727762100000|2024-10-01 05:55:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|483
1727762400000|2024-10-01 06:00:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|622
1727762700000|2024-10-01 06:05:00|10716|10714.5|10717|10715.5|10717|10715.5|10716|10714.5|250
1727763000000|2024-10-01 06:10:00|10717.5|10716|10716.5|10715|10717.5|10716|10716.5|10715|759
1727763300000|2024-10-01 06:15:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|843
1727763600000|2024-10-01 06:20:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|638
1727763900000|2024-10-01 06:25:00|10716|10714.5|10716|10714.5|10716|10715|10716|10714.5|504
1727764200000|2024-10-01 06:30:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|828
1727764500000|2024-10-01 06:35:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|1120
1727764800000|2024-10-01 06:40:00|10716.5|10715|10717.5|10716|10717.5|10716|10716.5|10715|1467
1727765100000|2024-10-01 06:45:00|10717|10715.5|10717.5|10715.5|10717.5|10716|10717|10715.5|803
1727765400000|2024-10-01 06:50:00|10717|10716|10717|10715.5|10717|10716|10716.5|10715|265
1727765700000|2024-10-01 06:55:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|1885
1727766000000|2024-10-01 07:00:00|10717.5|10716|10717.5|10716|10718|10716.5|10717.5|10716|3323
1727766300000|2024-10-01 07:05:00|10717|10715.5|10720.5|10719|10720.5|10719|10716.5|10715|4801
1727766600000|2024-10-01 07:10:00|10720|10718.5|10721|10719.5|10721|10719.5|10719.5|10718|5807
1727766900000|2024-10-01 07:15:00|10720.5|10719|10721|10719.5|10721|10719.5|10720|10718|4945
1727767200000|2024-10-01 07:20:00|10720.5|10719|10719.5|10718|10721|10719.5|10719.5|10718|2391
1727767500000|2024-10-01 07:25:00|10720|10718.5|10720|10718.5|10720|10718.5|10719.5|10718|2574
1727767800000|2024-10-01 07:30:00|10719.5|10718|10719.5|10718|10720.5|10719|10719.5|10718|5267
1727768100000|2024-10-01 07:35:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|3825
1727768400000|2024-10-01 07:40:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|1316
1727768700000|2024-10-01 07:45:00|10719|10717.5|10720|10718.5|10720|10718.5|10719|10717.5|4248
1727769000000|2024-10-01 07:50:00|10719|10717.5|10719|10717.5|10719.5|10718|10719|10717.5|3313
1727769300000|2024-10-01 07:55:00|10718.5|10717|10718.5|10717|10719|10717.5|10718|10716.5|1940
1727769600000|2024-10-01 08:00:00|10719|10717.5|10719.5|10718|10720|10718.5|10718.5|10717|2782
1727769900000|2024-10-01 08:05:00|10720|10718.5|10720|10718.5|10720|10718.5|10719.5|10718|2173
1727770200000|2024-10-01 08:10:00|10719.5|10718|10721|10719.5|10721.5|10720|10719|10717.5|2094
1727770500000|2024-10-01 08:15:00|10720.5|10719|10720|10718.5|10721|10719.5|10719.5|10718|4474
1727770800000|2024-10-01 08:20:00|10719.5|10718|10720.5|10719|10720.5|10719|10719|10717.5|6735
1727771100000|2024-10-01 08:25:00|10720|10718.5|10719.5|10718|10720.5|10718.5|10719|10717.5|5673
1727771400000|2024-10-01 08:30:00|||||||||2409
1727771700000|2024-10-01 08:35:00|10720|10718.5|10721|10719.5|10721.5|10720|10720|10718.5|4508
1727772000000|2024-10-01 08:40:00|10721.5|10720|10722|10720.5|10722|10720.5|10721|10719.5|9516
1727772300000|2024-10-01 08:45:00|10722.5|10721|10723|10721|10723.5|10722|10722.5|10721|6095
1727772600000|2024-10-01 08:50:00|10722.5|10721.5|10723|10721.5|10723.5|10722|10722.5|10721|7893
1727772900000|2024-10-01 08:55:00|10722.5|10721|10722.5|10721|10723|10721.5|10722|10720.5|4108
1727773200000|2024-10-01 09:00:00|10723|10721.5|10723|10721.5|10723.5|10722|10722|10720.5|5316
1727773500000|2024-10-01 09:05:00|10722.5|10721|10722.5|10721|10723|10721.5|10722.5|10721|1749
1727773800000|2024-10-01 09:10:00|10723|10721.5|10721.5|10720|10723|10721.5|10721.5|10720|3127
1727774100000|2024-10-01 09:15:00|10722|10720.5|10722|10720.5|10722|10720.5|10721.5|10720|6072
1727774400000|2024-10-01 09:20:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|2865
1727774700000|2024-10-01 09:25:00|10721.5|10720|10721.5|10720|10722|10720.5|10721|10719.5|6922
1727775000000|2024-10-01 09:30:00|10722|10720.5|10721|10719.5|10722|10720.5|10721|10719.5|1691
1727775300000|2024-10-01 09:35:00|10721.5|10720|10721|10719.5|10721.5|10720|10721|10719.5|16484
1727775600000|2024-10-01 09:40:00|10721.5|10720|10722.5|10721|10722.5|10721|10721.5|10720|2665
1727775900000|2024-10-01 09:45:00|10722|10720.5|10722.5|10721|10722.5|10721|10722|10720.5|777
1727776200000|2024-10-01 09:50:00|10723|10721.5|10722.5|10721|10723|10721.5|10722.5|10721|884
1727776500000|2024-10-01 09:55:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|1483
1727776800000|2024-10-01 10:00:00|10721.5|10720|10722.5|10721|10722.5|10721|10721.5|10720|2581
1727777100000|2024-10-01 10:05:00|10723|10721.5|10723|10721.5|10723|10721.5|10722.5|10721|2210
1727777400000|2024-10-01 10:10:00|10723.5|10722|10723|10721.5|10723.5|10722|10723|10721.5|1924
1727777700000|2024-10-01 10:15:00|10722.5|10721|10722.5|10721|10723|10721.5|10722.5|10721|1819
1727778000000|2024-10-01 10:20:00|||||||||94
1727778300000|2024-10-01 10:25:00|10723|10721.5|10723|10721.5|10723.5|10722|10723|10721.5|2129
1727778600000|2024-10-01 10:30:00|||||||||1615
1727778900000|2024-10-01 10:35:00|10723.5|10722|10723.5|10722|10723.5|10722|10723|10721.5|2121
1727779200000|2024-10-01 10:40:00|10723|10721.5|10723.5|10722|10723.5|10722|10723|10721.5|2194
1727779500000|2024-10-01 10:45:00|10724|10722.5|10724|10722.5|10724.5|10723|10724|10722.5|9593
1727779800000|2024-10-01 10:50:00|10723.5|10722|10723.5|10722|10723.5|10722|10723.5|10722|1211
1727780100000|2024-10-01 10:55:00|10723|10721.5|10722.5|10721|10723|10721.5|10722.5|10721|2909
1727780400000|2024-10-01 11:00:00|10722|10720.5|10722.5|10721|10722.5|10721|10722|10720.5|2779
1727780700000|2024-10-01 11:05:00|10722|10720.5|10721.5|10720|10722|10720.5|10721|10719.5|7532
1727781000000|2024-10-01 11:10:00|10722|10720.5|10722.5|10721|10722.5|10721|10721.5|10720|2386
1727781300000|2024-10-01 11:15:00|10722|10720.5|10722|10720.5|10722.5|10721|10722|10720.5|2196
1727781600000|2024-10-01 11:20:00|10722.5|10721|10722.5|10721|10722.5|10721|10722|10720.5|6534
1727781900000|2024-10-01 11:25:00|10723|10721.5|10722.5|10721|10723.5|10722|10722.5|10721|2056
1727782200000|2024-10-01 11:30:00|10723|10721.5|10723|10721.5|10723|10721.5|10722.5|10721|1516
1727782500000|2024-10-01 11:35:00|10723.5|10722|10723.5|10722|10724|10722.5|10723|10721.5|1419
1727782800000|2024-10-01 11:40:00|10724||10723.5||10724||10723.5||4426
1727783100000|2024-10-01 11:45:00|10724|10722.5|10725|10723.5|10725|10723.5|10724|10722.5|1638
1727783400000|2024-10-01 11:50:00|10724.5|10723|10725|10723.5|10725.5|10724|10724.5|10723|3337
1727783700000|2024-10-01 11:55:00|10724.5|10723|10724|10722.5|10725|10723.5|10724|10722.5|2082
1727784000000|2024-10-01 12:00:00|10724.5|10723|10724.5|10723|10724.5|10723|10724|10723|4288
1727784300000|2024-10-01 12:05:00|10724|10722.5|10724|10722.5|10724|10722.5|10724|10722.5|9580
1727784600000|2024-10-01 12:10:00|10724.5|10723|10724|10722.5|10724.5|10723|10724|10722.5|2400
1727784900000|2024-10-01 12:15:00|10724.5|10723|10724|10722.5|10724.5|10723|10724|10722.5|2090
1727785200000|2024-10-01 12:20:00|10724.5|10723|10724.5|10723|10724.5|10723|10724|10722.5|297
1727785500000|2024-10-01 12:25:00|10725|10723.5|10724.5|10723|10725|10723.5|10724.5|10723|257
1727785800000|2024-10-01 12:30:00|10725|10723.5|10724.5|10723|10725|10723.5|10724.5|10723|5710
1727786100000|2024-10-01 12:35:00|10725|10723.5|10724.5|10723|10725|10723.5|10724.5|10723|1984
1727786400000|2024-10-01 12:40:00|10725|10723.5|10725|10723.5|10725|10723.5|10725|10723.5|976
1727786700000|2024-10-01 12:45:00|10724.5|10723|10724.5|10723|10725|10723.5|10724|10722.5|4567
1727787000000|2024-10-01 12:50:00|10725|10723.5|10724.5|10723|10725|10723.5|10724|10722.5|6724
1727787300000|2024-10-01 12:55:00|||||||||1619
1727787600000|2024-10-01 13:00:00|10725|10723.5|10725.5|10724|10725.5|10724|10725|10723.5|521
1727787900000|2024-10-01 13:05:00|10725|10723.5|10725|10723.5|10725.5|10724|10725|10723.5|5148
1727788200000|2024-10-01 13:10:00|10725.5|10724|10726|10724.5|10726.5|10725|10725.5|10724|4554
1727788500000|2024-10-01 13:15:00|10726.5|10725|10727.5|10726|10727.5|10726|10726.5|10725|4005
1727788800000|2024-10-01 13:20:00|10727|10725.5|10727|10725.5|10727.5|10726|10727|10725.5|4581
1727789100000|2024-10-01 13:25:00|10727.5|10726|10726.5|10725|10727.5|10726|10726.5|10725|5088
1727789400000|2024-10-01 13:30:00|10727|10725.5|10730.5|10729|10730.5|10729|10726|10724.5|9090
1727789700000|2024-10-01 13:35:00|10731|10729.5|10731.5|10730|10732.5|10731|10730|10728.5|20882
1727790000000|2024-10-01 13:40:00|10732|10730.5|10733|10731.5|10734|10732.5|10731.5|10730|13914
1727790300000|2024-10-01 13:45:00|10732.5|10731|10730|10728.5|10733|10731.5|10730|10728.5|9840
1727790600000|2024-10-01 13:50:00|10730.5|10729|10728.5|10727|10730.5|10729|10728.5|10727|8691
1727790900000|2024-10-01 13:55:00|10729|10727.5|10730|10728|10730|10728|10728|10726.5|6744
1727791200000|2024-10-01 14:00:00|10729.5|10725|10728|10726.5|10731.5|10730|10726.5|10725|14412
1727791500000|2024-10-01 14:05:00|10728.5|10727|10730.5|10729|10731|10729.5|10728|10726.5|8672
1727791800000|2024-10-01 14:10:00|10730|10728.5|10729.5|10728|10731|10729.5|10729|10727.5|6660
1727792100000|2024-10-01 14:15:00|10729|10727.5|10729|10727.5|10730|10728.5|10729|10727.5|5492
1727792400000|2024-10-01 14:20:00|10728.5|10727|10727|10725.5|10728.5|10727|10726.5|10725|5144
1727792700000|2024-10-01 14:25:00|10727.5|10726|10728|10726.5|10728|10726.5|10726.5|10725|5382
1727793000000|2024-10-01 14:30:00|10728.5|10727|10728|10726.5|10730|10728.5|10727.5|10726|5032
1727793300000|2024-10-01 14:35:00|10728.5|10726|10727|10725.5|10728.5|10727|10727|10725.5|7204
1727793600000|2024-10-01 14:40:00|10726.5|10725|10727|10725.5|10727.5|10726|10726|10724.5|9658
1727793900000|2024-10-01 14:45:00|10726.5|10725|10727|10725.5|10727.5|10726|10726|10724.5|7645
1727794200000|2024-10-01 14:50:00|10726.5|10725|10727.5|10726|10729|10727.5|10726.5|10725|6921
1727794500000|2024-10-01 14:55:00|10727|10725.5|10726|10724.5|10727.5|10726|10726|10724.5|2811
1727794800000|2024-10-01 15:00:00|10726.5|10725|10725|10723.5|10726.5|10725|10725|10723.5|3826
1727795100000|2024-10-01 15:05:00|10725.5|10724|10726.5|10725|10727|10725.5|10725|10723.5|3863
1727795400000|2024-10-01 15:10:00|10727|10725.5|10726.5|10725|10727|10725.5|10726|10724.5|5255
1727795700000|2024-10-01 15:15:00|10727|10725.5|10727|10725.5|10727.5|10726|10726.5|10725|10564
1727796000000|2024-10-01 15:20:00|10727.5|10726|10726.5|10725|10727.5|10726|10726.5|10725|2786
1727796300000|2024-10-01 15:25:00|10726|10724.5|10725.5|10724|10726.5|10725|10725.5|10723.5|2848
1727796600000|2024-10-01 15:30:00|10725|10723.5|10725|10723.5|10726|10724.5|10724.5|10723|13032
1727796900000|2024-10-01 15:35:00|10725.5|10724|10725|10723.5|10725.5|10724|10725|10723.5|3788
1727797200000|2024-10-01 15:40:00|10725.5|10724|10725|10723.5|10725.5|10724|10724.5|10723|2942
1727797500000|2024-10-01 15:45:00|10725.5|10724|10727|10725.5|10727|10725.5|10725.5|10724|1664
1727797800000|2024-10-01 15:50:00|10726.5|10725|10726|10724.5|10727|10725.5|10726|10724.5|2682
1727798100000|2024-10-01 15:55:00|10726.5|10725|10727|10725.5|10727|10725.5|10726.5|10725|6521
1727798400000|2024-10-01 16:00:00|10726.5|10725|10726.5|10725|10727|10725.5|10726|10724.5|1279
1727798700000|2024-10-01 16:05:00|10727|10725.5|10726.5|10725|10727|10725.5|10726.5|10725|604
1727799000000|2024-10-01 16:10:00|10727|10725.5|10727.5|10726|10727.5|10726|10726.5|10725|1695
1727799300000|2024-10-01 16:15:00|||||||||219
1727799600000|2024-10-01 16:20:00|10728|10726.5|10728|10726.5|10728|10726.5|10727.5|10726|856
1727799900000|2024-10-01 16:25:00|10728.5|10727|10729|10727.5|10729|10727.5|10728|10726.5|2494
1727800200000|2024-10-01 16:30:00|10729.5|10728|10729.5|10728|10731.5|10730|10729.5|10728|4279
1727800500000|2024-10-01 16:35:00|10730|10728.5|10732|10730.5|10732|10730.5|10730|10728|5286
1727800800000|2024-10-01 16:40:00|10731.5|10730|10732|10730.5|10732|10730.5|10731.5|10729.5|1626
1727801100000|2024-10-01 16:45:00|10732.5|10731|10730|10728.5|10732.5|10731|10730|10728.5|1764
1727801400000|2024-10-01 16:50:00|10730.5|10728|10729|10727.5|10730.5|10728.5|10729|10727.5|899
1727801700000|2024-10-01 16:55:00|10728.5|10727|10728.5|10727|10729.5|10728|10728.5|10727|543
1727802000000|2024-10-01 17:00:00|10728|10726.5|10729.5|10728|10730|10728.5|10728|10726.5|718
1727802300000|2024-10-01 17:05:00|10730|10728.5|10729.5|10728|10730|10728.5|10729.5|10728|865
1727802600000|2024-10-01 17:10:00|10730|10728.5|10730|10728.5|10730|10728.5|10729.5|10728|680
1727802900000|2024-10-01 17:15:00|10730.5|10729|10730|10728.5|10730.5|10729|10730|10728.5|788
1727803200000|2024-10-01 17:20:00|10729.5|10728|10729|10727.5|10729.5|10728|10729|10727.5|328
1727803500000|2024-10-01 17:25:00|10728.5|10727|10728|10726.5|10728.5|10727.5|10728|10726.5|208
1727803800000|2024-10-01 17:30:00|10728.5|10727|10727|10725.5|10728.5|10727|10726.5|10725|726
1727804100000|2024-10-01 17:35:00|10727.5|10726|10727.5|10726|10728|10726.5|10727|10725.5|896
1727804400000|2024-10-01 17:40:00|10727|10725.5|10726.5|10725|10727.5|10726|10726.5|10725|362
1727804700000|2024-10-01 17:45:00|||||||||11
1727805000000|2024-10-01 17:50:00|10726|10724.5|10726.5|10725|10727|10725|10726|10724.5|651
1727805300000|2024-10-01 17:55:00|10726|10724.5|10726|10724.5|10726.5|10725|10725.5|10724|407
1727805600000|2024-10-01 18:00:00|10726.5|10725|10725.5|10724|10726.5|10725|10725.5|10724|574
1727805900000|2024-10-01 18:05:00|10726|10724.5|10725.5|10724|10726|10724.5|10725.5|10724|135
1727806200000|2024-10-01 18:10:00|10725|10723.5|10725.5|10724|10726|10724.5|10725|10723.5|413
1727806500000|2024-10-01 18:15:00|10725|10723.5|10725|10723.5|10725|10724|10725|10723.5|392
1727806800000|2024-10-01 18:20:00|10725.5|10724|10725.5|10724|10726|10724|10725.5|10723.5|60
1727807100000|2024-10-01 18:25:00|10725|10723.5|10725.5|10724|10725.5|10724|10725|10723.5|72
1727807400000|2024-10-01 18:30:00|10726|10724.5|10725.5|10724|10726|10724.5|10725|10723.5|304
1727807700000|2024-10-01 18:35:00|10726|10724.5|10725.5|10724|10726|10724.5|10725.5|10724|585
1727808000000|2024-10-01 18:40:00|10726|10724.5|10726|10724.5|10726|10724.5|10725.5|10724|156
1727808300000|2024-10-01 18:45:00|10726.5|10725|10726.5|10725|10726.5|10725|10726|10725|38
1727808600000|2024-10-01 18:50:00|10726|10724.5|10726.5|10725|10726.5|10725|10726|10724.5|128
1727808900000|2024-10-01 18:55:00|10726|10724.5|10726|10724.5|10726.5|10725|10725.5|10724|138
1727809200000|2024-10-01 19:00:00|10726.5|10725|10726.5|10725|10727|10725.5|10726.5|10725|74
1727809500000|2024-10-01 19:05:00|10726|10724.5|10726|10724.5|10726|10724.5|10726|10724.5|25
1727809800000|2024-10-01 19:10:00|||||||||8
1727810100000|2024-10-01 19:15:00|10725.5|10724|10725.5|10724|10725.5|10724|10725.5|10724|20
1727810400000|2024-10-01 19:20:00|10725|10723.5|10725.5|10724|10725.5|10724|10725|10723.5|595
1727810700000|2024-10-01 19:25:00|10726|10724.5|10726|10724.5|10726|10724.5|10726|10724|138
1727811000000|2024-10-01 19:30:00|10726.5||10726||10726.5||10726||69
1727811300000|2024-10-01 19:35:00|10726.5|10725|10726.5|10725|10726.5|10725|10726.5|10725|24
1727811600000|2024-10-01 19:40:00|10726|10724.5|10726.5|10725|10726.5|10725|10726|10724.5|90
1727811900000|2024-10-01 19:45:00|10727|10725.5|10727|10725.5|10727|10725.5|10727|10725.5|96
1727812200000|2024-10-01 19:50:00|10726.5|10725|10726.5|10725|10727|10725.5|10726.5|10725|641
1727812500000|2024-10-01 19:55:00|10727|10725.5|10727|10725.5|10727.5|10726|10726.5|10725.5|1181
1727828100000|2024-10-02 00:15:00|10727.5|10726|10727.5|10726|10727.5|10726|10726.5|10725|235
1727828400000|2024-10-02 00:20:00|||||||||6
1727828700000|2024-10-02 00:25:00|10728|10726.5|10728.5|10727|10728.5|10727|10728|10726.5|37
1727829000000|2024-10-02 00:30:00|10728|10726.5|10728|10726.5|10728|10727|10728|10726.5|11
1727829300000|2024-10-02 00:35:00|10727.5|10726|10728|10726|10728|10726.5|10727.5|10726|166
1727829600000|2024-10-02 00:40:00|10727.5||10727.5||10728||10727.5||0
1727829900000|2024-10-02 00:45:00|10727|10725.5|10727|10725.5|10727|10725.5|10727|10725.5|16
1727830200000|2024-10-02 00:50:00|||||||||1
1727830800000|2024-10-02 01:00:00|10727.5|10726|10727.5|10726|10727.5|10726|10727.5|10725.5|65
1727831100000|2024-10-02 01:05:00|10727|10725.5|10727.5|10726|10727.5|10726|10727|10725.5|9
1727831700000|2024-10-02 01:15:00|10727|10725.5|10727|10725.5|10727.5|10726|10727|10725.5|18
1727832000000|2024-10-02 01:20:00|10727.5|10726|10727.5|10726|10727.5|10726|10727|10726|13
1727832300000|2024-10-02 01:25:00|10727|10725.5|10727|10725.5|10727|10726|10727|10725.5|1
1727832600000|2024-10-02 01:30:00|10726.5|10725|10726.5|10725|10727|10725|10726.5|10725|31
1727832900000|2024-10-02 01:35:00|10727|10725.5|10727|10725|10727|10725.5|10727|10725|25
1727833200000|2024-10-02 01:40:00|10726.5|10725.5|10727|10725.5|10727|10725.5|10726.5|10725|18
1727833500000|2024-10-02 01:45:00|10727.5|10726|10727|10725.5|10727.5|10726|10727|10725.5|3
1727834400000|2024-10-02 02:00:00|10726.5|10725|10726.5|10725|10727|10725.5|10726.5|10725|14
1727834700000|2024-10-02 02:05:00|||||||||10
1727835000000|2024-10-02 02:10:00|10727|10725.5|10727|10725|10727|10725.5|10726.5|10725|0
1727835300000|2024-10-02 02:15:00||10725.5||10725.5||10725.5||10725|0
1727835600000|2024-10-02 02:20:00|||||||||21
1727837100000|2024-10-02 02:45:00|||||||||50
1727837400000|2024-10-02 02:50:00||10725||10725.5||10725.5||10725|25
1727838000000|2024-10-02 03:00:00|||||||||6
1727838600000|2024-10-02 03:10:00|10726.5|10725|10726.5|10725|10726.5|10725|10726.5|10725|3
1727839800000|2024-10-02 03:30:00|10726|10724.5|10726|10724.5|10726|10724.5|10726|10724.5|36
1727840100000|2024-10-02 03:35:00|||||||||42
1727840400000|2024-10-02 03:40:00|||||||||19
1727840700000|2024-10-02 03:45:00|||||||||11
1727841600000|2024-10-02 04:00:00|10726.5|10725|10726|10724.5|10726.5|10725|10726|10724.5|69
1727841900000|2024-10-02 04:05:00|||||||||271
1727842200000|2024-10-02 04:10:00|10725.5|10724|10725.5|10724|10726|10724.5|10725.5|10724|265
1727842500000|2024-10-02 04:15:00|10726|10724.5|10726|10724|10726|10724.5|10726|10724|25
1727842800000|2024-10-02 04:20:00||10724.5||10724||10724.5||10724|302
1727843100000|2024-10-02 04:25:00|10725.5|10724.5|10726.5|10725|10726.5|10725|10725.5|10724|26
1727843400000|2024-10-02 04:30:00|10726|10724.5|10726|10724.5|10726|10724.5|10726|10724.5|359
1727843700000|2024-10-02 04:35:00|||||||||43
1727844000000|2024-10-02 04:40:00|||||||||1
1727844300000|2024-10-02 04:45:00|||||||||172
1727844900000|2024-10-02 04:55:00|10726.5|10725|10727.5|10726|10728.5|10727|10726.5|10725|643
1727845200000|2024-10-02 05:00:00|10727|10725.5|10727|10725.5|10727|10725.5|10727|10725.5|20
1727845500000|2024-10-02 05:05:00|10727.5|10726|10727.5|10726|10727.5|10726|10727.5|10726|24
1727845800000|2024-10-02 05:10:00||10725.5||10726||10726||10725.5|20
1727846400000|2024-10-02 05:20:00||10725.5||10726||10726||10725.5|83
1727846700000|2024-10-02 05:25:00|10728|10726.5|10727.5|10726|10728|10726.5|10727.5|10726|102
1727847000000|2024-10-02 05:30:00|10728|10726.5|10728.5|10727|10728.5|10727|10728|10726.5|48
1727847300000|2024-10-02 05:35:00|10728|10726.5|10728|10726.5|10728|10727|10728|10726.5|100
1727847600000|2024-10-02 05:40:00||10726||10726.5||10726.5||10726|87
1727847900000|2024-10-02 05:45:00||10726||10726.5||10726.5||10726|29
1727848200000|2024-10-02 05:50:00|10728.5|10727|10728.5|10727|10728.5|10727|10728|10727|36
1727848500000|2024-10-02 05:55:00|10728|10726.5|10727.5|10726|10728|10726.5|10727.5|10726|383
1727848800000|2024-10-02 06:00:00|10728.5|10727|10727|10725.5|10728.5|10727|10727|10725.5|2129
1727849100000|2024-10-02 06:05:00|10727.5|10726|10727|10725.5|10727.5|10726|10727|10725.5|285
1727849400000|2024-10-02 06:10:00|10726.5|10725|10726.5|10725|10726.5|10725|10726.5|10725|1646
1727849700000|2024-10-02 06:15:00|10727|10725.5|10726.5|10725|10727|10725.5|10726.5|10725|691
1727850000000|2024-10-02 06:20:00|10727|10725.5|10726.5|10725|10727|10725.5|10726.5|10725|668
1727850300000|2024-10-02 06:25:00|10726|10724.5|10725.5|10723.5|10726|10725|10725|10723.5|1925
1727850600000|2024-10-02 06:30:00|10725|10724|10724.5|10723|10725.5|10724|10724.5|10723|2041
1727850900000|2024-10-02 06:35:00|10724|10722.5|10723.5|10722|10724|10722.5|10723.5|10722|2126
1727851200000|2024-10-02 06:40:00|10724|10722.5|10723.5|10722|10724|10722.5|10723.5|10722|2058
1727851500000|2024-10-02 06:45:00|10724|10722.5|10724.5|10723|10724.5|10723|10723.5|10722.5|1067
1727851800000|2024-10-02 06:50:00|10724|10722.5|10724|10722.5|10724|10722.5|10724|10722.5|1055
1727852100000|2024-10-02 06:55:00|10724.5|10723|10725|10723.5|10725|10723.5|10724.5|10723|1406
1727852400000|2024-10-02 07:00:00|10724.5|10723|10725|10723.5|10725|10723.5|10724.5|10723|2787
1727852700000|2024-10-02 07:05:00|10724.5|10723|10724.5|10723|10724.5|10723|10724.5|10723|788
1727853000000|2024-10-02 07:10:00|10724|10722.5|10723.5|10722|10724.5|10723|10723.5|10722|3266
1727853300000|2024-10-02 07:15:00|10723|10721.5|10723|10721.5|10723|10721.5|10722.5|10721|2765
1727853600000|2024-10-02 07:20:00|10723.5|10722|10723|10721.5|10723.5|10722|10723|10721.5|1683
1727853900000|2024-10-02 07:25:00|10723.5|10722|10722|10720.5|10723.5|10722|10722|10720.5|4687
1727854200000|2024-10-02 07:30:00|10722.5|10721|10721.5|10720|10722.5|10721|10721.5|10720|5072
1727854500000|2024-10-02 07:35:00|10722|10720.5|10721.5|10720|10722|10720.5|10721.5|10720|2997
1727854800000|2024-10-02 07:40:00|10722|10720.5|10721|10719.5|10722|10720.5|10721|10719.5|6437
1727855100000|2024-10-02 07:45:00|10721.5|10720|10721.5|10720|10722|10720.5|10721|10719.5|3577
1727855400000|2024-10-02 07:50:00|10722|10720.5|10721.5|10720|10722|10720.5|10721.5|10720|3807
1727855700000|2024-10-02 07:55:00|||||||||1956
1727856000000|2024-10-02 08:00:00|10721|10719.5|10721|10719.5|10721|10719.5|10721|10719.5|1692
1727856300000|2024-10-02 08:05:00|10721.5|10720|10721.5|10720|10721.5|10720|10721|10719.5|15542
1727856600000|2024-10-02 08:10:00|10722|10720.5|10722|10720.5|10722.5|10721|10722|10720.5|9516
1727856900000|2024-10-02 08:15:00|10721.5|10720|10721|10719.5|10721.5|10720|10721|10719.5|3476
1727857200000|2024-10-02 08:20:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|1965
1727857500000|2024-10-02 08:25:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|2494
1727857800000|2024-10-02 08:30:00|10720.5|10719|10721.5|10720|10721.5|10720|10720.5|10719|4108
1727858100000|2024-10-02 08:35:00|10722|10720.5|10721.5|10720|10722|10720.5|10721.5|10720|1755
1727858400000|2024-10-02 08:40:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|2027
1727858700000|2024-10-02 08:45:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|1647
1727859000000|2024-10-02 08:50:00|10721.5|10720|10721.5|10720|10722|10720.5|10721.5|10720|3887
1727859300000|2024-10-02 08:55:00|10721|10719.5|10721.5|10720|10721.5|10720|10721|10719.5|3446
1727859600000|2024-10-02 09:00:00|10722|10720.5|10721.5|10720|10722|10720.5|10721.5|10720|1822
1727859900000|2024-10-02 09:05:00|10721|10719.5|10721.5|10720|10721.5|10720|10721|10719.5|2883
1727860200000|2024-10-02 09:10:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|1811
1727860500000|2024-10-02 09:15:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|3290
1727860800000|2024-10-02 09:20:00|10721.5|10720|10722|10720.5|10722.5|10721|10721.5|10720|7034
1727861100000|2024-10-02 09:25:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|2452
1727861400000|2024-10-02 09:30:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|4070
1727861700000|2024-10-02 09:35:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|1095
1727862000000|2024-10-02 09:40:00|10721|10719.5|10721|10719.5|10721|10719.5|10721|10719.5|3686
1727862300000|2024-10-02 09:45:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10719.5|3793
1727862600000|2024-10-02 09:50:00|10721|10719.5|10721|10719.5|10721|10719.5|10721|10719.5|2510
1727862900000|2024-10-02 09:55:00|10721.5|10720|10721|10719.5|10721.5|10720|10721|10719.5|2563
1727863200000|2024-10-02 10:00:00|10721.5|10720|10721.5|10720|10721.5|10720|10721|10719.5|1926
1727863500000|2024-10-02 10:05:00|10721|10719.5|10722|10720.5|10722|10720.5|10721|10719.5|1140
1727863800000|2024-10-02 10:10:00|||||||||74
1727864100000|2024-10-02 10:15:00|10721.5|10720|10721.5|10720|10722|10720.5|10721.5|10720|2626
1727864400000|2024-10-02 10:20:00|10721|10719.5|10721.5|10720|10722|10720.5|10721|10719.5|3686
1727864700000|2024-10-02 10:25:00|10722|10720.5|10721.5|10720|10722|10720.5|10721.5|10720|1006
1727865000000|2024-10-02 10:30:00|10721|10719.5|10721.5|10720|10721.5|10720|10721|10719.5|782
1727865300000|2024-10-02 10:35:00|10721|10719.5|10721|10719.5|10721.5|10720|10720.5|10719|6821
1727865600000|2024-10-02 10:40:00||10719||10719.5||10719.5||10719|2007
1727865900000|2024-10-02 10:45:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|1074
1727866200000|2024-10-02 10:50:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|1250
1727866500000|2024-10-02 10:55:00|||||||||513
1727866800000|2024-10-02 11:00:00|||||||||1365
1727867100000|2024-10-02 11:05:00|10721|10719.5|10721|10719.5|10721|10719.5|10721|10719.5|1729
1727867400000|2024-10-02 11:10:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|1183
1727867700000|2024-10-02 11:15:00|10722|10720.5|10722.5|10721|10722.5|10721|10722|10720.5|1252
1727868000000|2024-10-02 11:20:00|10723|10721.5|10722.5|10721|10723|10721.5|10722.5|10721|1003
1727868300000|2024-10-02 11:25:00|||||||||3419
1727868600000|2024-10-02 11:30:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|2072
1727868900000|2024-10-02 11:35:00|10721.5|10720|10721.5|10720|10722|10720.5|10721.5|10720|329
1727869200000|2024-10-02 11:40:00|||||||||1080
1727869500000|2024-10-02 11:45:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|5420
1727869800000|2024-10-02 11:50:00|10721.5|10720|10721|10719.5|10721.5|10720|10721|10719.5|5079
1727870100000|2024-10-02 11:55:00|10721.5|10720|10721.5|10720|10721.5|10720|10721|10719.5|3093
1727870400000|2024-10-02 12:00:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|3135
1727870700000|2024-10-02 12:05:00|10721|10719.5|10721.5|10720|10721.5|10720|10721|10719.5|3215
1727871000000|2024-10-02 12:10:00|10721|10719.5|10721|10719.5|10721|10719.5|10720.5|10719|4105
1727871300000|2024-10-02 12:15:00|10720.5|10719|10719.5|10718|10721|10719.5|10719|10717.5|6155
1727871600000|2024-10-02 12:20:00|10720|10718.5|10720|10718.5|10720.5|10719|10719.5|10718|10732
1727871900000|2024-10-02 12:25:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|3876
1727872200000|2024-10-02 12:30:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|5040
1727872500000|2024-10-02 12:35:00|10721|10719.5|10720.5|10719|10721.5|10720|10720.5|10719|6074
1727872800000|2024-10-02 12:40:00|10721|10719.5|10720.5|10719|10721|10719.5|10720|10718.5|7324
1727873100000|2024-10-02 12:45:00|10720|10718.5|10719.5|10718|10720.5|10719|10719.5|10718|2952
1727873400000|2024-10-02 12:50:00|10720|10718.5|10719|10717.5|10720|10718.5|10719|10717.5|3951
1727873700000|2024-10-02 12:55:00|10718.5|10717|10719|10717.5|10719|10717.5|10718.5|10717|2932
1727874000000|2024-10-02 13:00:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|2040
1727874300000|2024-10-02 13:05:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|1599
1727874600000|2024-10-02 13:10:00|||||||||2123
1727874900000|2024-10-02 13:15:00|10718|10716.5|10718.5|10717|10719|10717.5|10718|10716.5|3214
1727875200000|2024-10-02 13:20:00|10718|10716.5|10718|10716.5|10718.5|10717|10718|10716.5|3266
1727875500000|2024-10-02 13:25:00|10718.5|10717|10718.5|10717|10719|10717.5|10718.5|10716.5|2470
1727875800000|2024-10-02 13:30:00|10719|10717.5|10718.5|10717|10719|10717.5|10718|10716.5|2624
1727876100000|2024-10-02 13:35:00|10718|10716.5|10718.5|10717|10718.5|10717|10718|10716.5|865
1727876400000|2024-10-02 13:40:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|1013
1727876700000|2024-10-02 13:45:00|10719|10717.5|10718.5|10717|10719.5|10718|10718.5|10717|2863
1727877000000|2024-10-02 13:50:00|10719|10717.5|10719.5|10718|10719.5|10718|10718.5|10717|2862
1727877300000|2024-10-02 13:55:00|10720|10718.5|10720|10718.5|10720|10718.5|10719.5|10718|1227
1727877600000|2024-10-02 14:00:00|10719.5|10718|10719.5|10718|10720|10718.5|10719.5|10718|4230
1727877900000|2024-10-02 14:05:00|10720|10718.5|10721|10719.5|10721|10719.5|10720|10718.5|2043
1727878200000|2024-10-02 14:10:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|10110
1727878500000|2024-10-02 14:15:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|1430
1727878800000|2024-10-02 14:20:00|10720.5|10719|10721|10719.5|10721|10719.5|10720|10718.5|1987
1727879100000|2024-10-02 14:25:00|10720.5|10719|10720|10718.5|10721|10719.5|10720|10718.5|1441
1727879400000|2024-10-02 14:30:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|1346
1727879700000|2024-10-02 14:35:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|742
1727880000000|2024-10-02 14:40:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|3201
1727880300000|2024-10-02 14:45:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|2947
1727880600000|2024-10-02 14:50:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|1403
1727880900000|2024-10-02 14:55:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|4627
1727881200000|2024-10-02 15:00:00|10720|10718.5|10720|10718.5|10720|10718.5|10719.5|10718|2579
1727881500000|2024-10-02 15:05:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|1051
1727881800000|2024-10-02 15:10:00|10720.5|10719|10720.5|10719|10721|10719.5|10720.5|10719|817
1727882100000|2024-10-02 15:15:00|10720|10718.5|10720.5|10719|10720.5|10719|10720|10718.5|2310
1727882400000|2024-10-02 15:20:00|10721|10719.5|10720|10718.5|10721|10719.5|10720|10718.5|2412
1727882700000|2024-10-02 15:25:00|10719.5|10718|10720.5|10719|10720.5|10719|10719.5|10718|2515
1727883000000|2024-10-02 15:30:00|10720|10718.5|10721|10719.5|10721|10719.5|10720|10718.5|1325
1727883300000|2024-10-02 15:35:00|10721.5|10720|10721.5|10720|10721.5|10720|10721|10719.5|2047
1727883600000|2024-10-02 15:40:00|10721|10719.5|10722|10720.5|10722|10720.5|10721|10719.5|6681
1727883900000|2024-10-02 15:45:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|1377
1727884200000|2024-10-02 15:50:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|702
1727884500000|2024-10-02 15:55:00|10722.5|10721|10722.5|10721|10722.5|10721|10722|10720.5|792
1727884800000|2024-10-02 16:00:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|504
1727885100000|2024-10-02 16:05:00|10721.5|10720|10721|10719.5|10721.5|10720|10721|10719.5|1358
1727885400000|2024-10-02 16:10:00|10721.5|10720|10720.5|10719|10721.5|10720|10720.5|10719|607
1727885700000|2024-10-02 16:15:00|10721|10719.5|10721|10719.5|10721|10719.5|10720.5|10719|1534
1727886000000|2024-10-02 16:20:00|10720.5|10719|10720.5|10719|10721|10719.5|10720.5|10719|730
1727886300000|2024-10-02 16:25:00|||||||||25
1727886600000|2024-10-02 16:30:00|||||||||922
1727886900000|2024-10-02 16:35:00|||||||||34
1727887200000|2024-10-02 16:40:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|548
1727887500000|2024-10-02 16:45:00|||||||||1224
1727887800000|2024-10-02 16:50:00|||||||||52
1727888100000|2024-10-02 16:55:00|||||||||1106
1727888400000|2024-10-02 17:00:00|||||||||1636
1727888700000|2024-10-02 17:05:00|||||||||308
1727889000000|2024-10-02 17:10:00|||||||||896
1727889300000|2024-10-02 17:15:00|||||||||2
1727889900000|2024-10-02 17:25:00|||||||||319
1727890200000|2024-10-02 17:30:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|241
1727890500000|2024-10-02 17:35:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|3
1727890800000|2024-10-02 17:40:00|10721|10719.5|10721|10719.5|10721|10719.5|10721|10719.5|32
1727891100000|2024-10-02 17:45:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|386
1727891400000|2024-10-02 17:50:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|714
1727891700000|2024-10-02 17:55:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|248
1727892000000|2024-10-02 18:00:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|847
1727892300000|2024-10-02 18:05:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|94
1727892600000|2024-10-02 18:10:00|||||||||53
1727892900000|2024-10-02 18:15:00|10720|10718.5|10720|10718.5|10720.5|10719|10720|10718.5|200
1727893200000|2024-10-02 18:20:00|10720.5|10719|10720.5|10719|10720.5|10719|10720|10719|1
1727894700000|2024-10-02 18:45:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|181
1727895000000|2024-10-02 18:50:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|86
1727895300000|2024-10-02 18:55:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|117
1727895600000|2024-10-02 19:00:00|||||||||4
1727896200000|2024-10-02 19:10:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|202
1727897400000|2024-10-02 19:30:00|||||||||1
1727897700000|2024-10-02 19:35:00|||||||||254
1727898000000|2024-10-02 19:40:00|10720|10718.5|10720.5|10719|10720.5|10719|10720|10718.5|1073
1727898300000|2024-10-02 19:45:00|||||||||95
1727898600000|2024-10-02 19:50:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|269
1727898900000|2024-10-02 19:55:00|||||||||548
1727914500000|2024-10-03 00:15:00|10719.5|10717.5|10720|10718.5|10720|10718.5|10719|10717.5|385
1727914800000|2024-10-03 00:20:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|46
1727915100000|2024-10-03 00:25:00|||||||||3
1727915400000|2024-10-03 00:30:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|130
1727915700000|2024-10-03 00:35:00|||||||||15
1727916000000|2024-10-03 00:40:00|||||||||13
1727916900000|2024-10-03 00:55:00|||||||||28
1727917200000|2024-10-03 01:00:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|449
1727917500000|2024-10-03 01:05:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|61
1727917800000|2024-10-03 01:10:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|126
1727918100000|2024-10-03 01:15:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|86
1727918400000|2024-10-03 01:20:00|10720|10718.5|10720|10718.5|10720|10718.5|10719.5|10718|10
1727918700000|2024-10-03 01:25:00|10720.5|10719|10720.5|10719|10720.5|10719|10720|10718.5|117
1727919000000|2024-10-03 01:30:00|10720|10718.5|10720.5|10719|10720.5|10719|10720|10718.5|99
1727919600000|2024-10-03 01:40:00|10720|10718.5|10720.5|10718.5|10720.5|10719|10720|10718.5|4
1727919900000|2024-10-03 01:45:00|10720||10720||10720.5||10720||2
1727920200000|2024-10-03 01:50:00|||||||||17
1727920500000|2024-10-03 01:55:00|10719.5|10718|10719.5|10718|10720|10718|10719.5|10718|35
1727920800000|2024-10-03 02:00:00|10720||10719.5||10720||10719.5||3
1727921100000|2024-10-03 02:05:00|10720|10718.5|10720|10718.5|10720|10718.5|10719.5|10718|0
1727922000000|2024-10-03 02:20:00|||||||||19
1727922300000|2024-10-03 02:25:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|75
1727922600000|2024-10-03 02:30:00||10718||10718.5||10718.5||10718|0
1727925900000|2024-10-03 03:25:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|65
1727926200000|2024-10-03 03:30:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|1
1727926500000|2024-10-03 03:35:00|10720.5||10720||10720.5||10720||78
1727926800000|2024-10-03 03:40:00|10720.5|10719|10720.5|10718.5|10720.5|10719|10720|10718.5|6
1727927100000|2024-10-03 03:45:00|10720|10719|10720.5|10718.5|10720.5|10719|10720|10718.5|49
1727927400000|2024-10-03 03:50:00||10719||10719||10719||10719|0
1727927700000|2024-10-03 03:55:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|0
1727928000000|2024-10-03 04:00:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|82
1727928300000|2024-10-03 04:05:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|16
1727928600000|2024-10-03 04:10:00||10717||10717.5||10717.5||10717|84
1727928900000|2024-10-03 04:15:00||10717||10717.5||10717.5||10717|0
1727929500000|2024-10-03 04:25:00||10717||10717.5||10717.5||10717|0
1727930400000|2024-10-03 04:40:00|||||||||25
1727931300000|2024-10-03 04:55:00|10718.5|10717|10719|10717.5|10719|10717.5|10718.5|10717|60
1727931600000|2024-10-03 05:00:00||10717||10717.5||10717.5||10717|0
1727931900000|2024-10-03 05:05:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|1184
1727932200000|2024-10-03 05:10:00|10720.5|10719|10721.5|10720|10721.5|10720|10720|10719|1815
1727932500000|2024-10-03 05:15:00|10722|10720.5|10722.5|10721|10722.5|10721|10722|10720.5|423
1727932800000|2024-10-03 05:20:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|83
1727933100000|2024-10-03 05:25:00||10720||10720.5||10720.5||10720|112
1727933400000|2024-10-03 05:30:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|48
1727933700000|2024-10-03 05:35:00|10721.5|10720|10721.5|10720|10722|10720|10721.5|10720|179
1727934000000|2024-10-03 05:40:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|35
1727934300000|2024-10-03 05:45:00|||||||||500
1727934600000|2024-10-03 05:50:00|10722.5|10720|10722.5|10721|10722.5|10721|10722.5|10720|212
1727934900000|2024-10-03 05:55:00|10722|10720.5|10721.5|10720|10722|10720.5|10721.5|10720|233
1727935200000|2024-10-03 06:00:00|10722|10720.5|10722|10720.5|10722.5|10721|10722|10720.5|1590
1727935500000|2024-10-03 06:05:00|10722.5|10721|10723|10721.5|10723|10721.5|10722|10720.5|395
1727935800000|2024-10-03 06:10:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|217
1727936100000|2024-10-03 06:15:00|10722|10720.5|10722|10720.5|10722.5|10721|10722|10720.5|1169
1727936400000|2024-10-03 06:20:00|10721.5|10720|10721|10719.5|10721.5|10720|10721|10719.5|1235
1727936700000|2024-10-03 06:25:00|10721.5|10720|10721.5|10720|10721.5|10720|10721|10719.5|1876
1727937000000|2024-10-03 06:30:00|10722|10720.5|10722.5|10721|10722.5|10721|10721.5|10720|832
1727937300000|2024-10-03 06:35:00|10722|10720.5|10722|10720.5|10722|10720.5|10721.5|10720|1068
1727937600000|2024-10-03 06:40:00|10722.5|10721|10721.5|10720|10722.5|10721|10721.5|10720|246
1727937900000|2024-10-03 06:45:00|10721|10719.5|10719.5|10718|10721|10719.5|10719.5|10718|3191
1727938200000|2024-10-03 06:50:00|10720||10719.5||10720||10719.5||757
1727938500000|2024-10-03 06:55:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|1375
1727938800000|2024-10-03 07:00:00|10720|10718.5|10719|10717.5|10720|10718.5|10718.5|10717|3097
1727939100000|2024-10-03 07:05:00|10718.5|10717|10720|10718.5|10720|10718.5|10718.5|10717|5027
1727939400000|2024-10-03 07:10:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|1047
1727939700000|2024-10-03 07:15:00|10718.5|10717|10718.5|10717|10719|10717.5|10718|10716.5|1040
1727940000000|2024-10-03 07:20:00|10718|10716.5|10718.5|10717|10719|10717.5|10718|10716.5|3795
1727940300000|2024-10-03 07:25:00|10719|10717.5|10719|10717.5|10719|10717.5|10718.5|10717|1628
1727940600000|2024-10-03 07:30:00|10719.5|10718|10718.5|10717|10719.5|10718|10718.5|10717|802
1727940900000|2024-10-03 07:35:00|10718|10716.5|10718.5|10717|10718.5|10717|10718|10716.5|2855
1727941200000|2024-10-03 07:40:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|2734
1727941500000|2024-10-03 07:45:00|10719|10717.5|10719|10717.5|10719|10717.5|10718.5|10717|2794
1727941800000|2024-10-03 07:50:00|10718.5|10717|10720|10718.5|10720|10718.5|10718.5|10717|5451
1727942100000|2024-10-03 07:55:00|10719.5|10718|10720.5|10719|10720.5|10719|10719.5|10718|1881
1727942400000|2024-10-03 08:00:00|10720|10718.5|10719|10717.5|10720|10718.5|10719|10717.5|2791
1727942700000|2024-10-03 08:05:00|10718.5|10717|10718|10716.5|10719|10717.5|10718|10716.5|3810
1727943000000|2024-10-03 08:10:00|10717.5|10716|10718|10716.5|10718|10716.5|10717.5|10716|2718
1727943300000|2024-10-03 08:15:00|10717.5|10716|10717.5|10716|10718|10716.5|10717|10715.5|1770
1727943600000|2024-10-03 08:20:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|2055
1727943900000|2024-10-03 08:25:00|10716|10714.5|10716|10714.5|10716.5|10715|10715.5|10714|5961
1727944200000|2024-10-03 08:30:00|10715.5|10714|10716|10714.5|10716|10714.5|10715.5|10714|2805
1727944500000|2024-10-03 08:35:00|10715.5|10714|10716|10714.5|10716|10714.5|10715.5|10714|891
1727944800000|2024-10-03 08:40:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|2490
1727945100000|2024-10-03 08:45:00|10716.5|10715|10716.5|10715|10717|10715.5|10716.5|10715|2830
1727945400000|2024-10-03 08:50:00|10717|10715.5|10716|10714.5|10717|10715.5|10716|10714.5|1395
1727945700000|2024-10-03 08:55:00|10716.5|10715|10717.5|10716|10717.5|10716|10716.5|10715|4965
1727946000000|2024-10-03 09:00:00|10717|10715.5|10716|10714.5|10717.5|10716|10715.5|10714|2728
1727946300000|2024-10-03 09:05:00|10716.5|10714|10715.5|10714|10716.5|10714|10715|10713.5|2666
1727946600000|2024-10-03 09:10:00|10716|10714.5|10716|10714.5|10716|10714.5|10715.5|10714|1081
1727946900000|2024-10-03 09:15:00|10715.5|10714|10716|10714.5|10716|10714.5|10715.5|10714|1681
1727947200000|2024-10-03 09:20:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|939
1727947500000|2024-10-03 09:25:00|||||||||762
1727947800000|2024-10-03 09:30:00|10715|10713.5|10715.5|10714|10716|10714|10715|10713.5|5442
1727948100000|2024-10-03 09:35:00|10716|10714.5|10715.5|10714|10716|10714.5|10715.5|10714|5697
1727948400000|2024-10-03 09:40:00|10715|10713.5|10715.5|10714|10715.5|10714|10715|10713.5|1832
1727948700000|2024-10-03 09:45:00|||||||||2684
1727949000000|2024-10-03 09:50:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|1048
1727949300000|2024-10-03 09:55:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|3732
1727949600000|2024-10-03 10:00:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|2336
1727949900000|2024-10-03 10:05:00|10716|10714.5|10716|10714.5|10716|10714.5|10715.5|10714|1758
1727950200000|2024-10-03 10:10:00|10715.5|10714|10715.5|10714|10716|10714.5|10715.5|10714|555
1727950500000|2024-10-03 10:15:00|10716|10714.5|10716|10714.5|10716|10714.5|10715.5|10714|2126
1727950800000|2024-10-03 10:20:00|10715.5|10714|10715|10713.5|10715.5|10714|10715|10713.5|3042
1727951100000|2024-10-03 10:25:00|10715.5|10714|10715.5|10714|10715.5|10714|10715|10713.5|3362
1727951400000|2024-10-03 10:30:00|10715|10713.5|10715|10713.5|10715.5|10714|10715|10713.5|1433
1727951700000|2024-10-03 10:35:00|10715.5|10714|10715|10713.5|10715.5|10714|10715|10713.5|1990
1727952000000|2024-10-03 10:40:00|||||||||151
1727952300000|2024-10-03 10:45:00|10714.5|10713|10714.5|10713|10714.5|10713|10714|10712.5|1900
1727952600000|2024-10-03 10:50:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|12192
1727952900000|2024-10-03 10:55:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|3051
1727953200000|2024-10-03 11:00:00|10714|10712.5|10714|10712.5|10714|10712.5|10713.5|10712|2027
1727953500000|2024-10-03 11:05:00|||||||||498
1727953800000|2024-10-03 11:10:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10712|638
1727954100000|2024-10-03 11:15:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|1458
1727954400000|2024-10-03 11:20:00|10714|10712.5|10714|10712.5|10714.5|10712.5|10714|10712.5|506
1727954700000|2024-10-03 11:25:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|463
1727955000000|2024-10-03 11:30:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|1598
1727955300000|2024-10-03 11:35:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|1343
1727955600000|2024-10-03 11:40:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|124
1727955900000|2024-10-03 11:45:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|936
1727956200000|2024-10-03 11:50:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|392
1727956500000|2024-10-03 11:55:00|10715.5|10714|10715|10713.5|10716|10714.5|10714.5|10713|3796
1727956800000|2024-10-03 12:00:00|10714.5|10713|10714.5|10713|10715|10713.5|10714|10712.5|1104
1727957100000|2024-10-03 12:05:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|717
1727957400000|2024-10-03 12:10:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|701
1727957700000|2024-10-03 12:15:00|10715|10713.5|10715|10713.5|10715|10713.5|10714.5|10713|2349
1727958000000|2024-10-03 12:20:00|10714.5|10713|10715|10713|10715|10713.5|10714.5|10713|4038
1727958300000|2024-10-03 12:25:00|10714.5|10713.5|10714.5|10713|10715|10713.5|10714.5|10712.5|2726
1727958600000|2024-10-03 12:30:00|10715|10713.5|10715|10713|10716|10714.5|10713.5|10712|5302
1727958900000|2024-10-03 12:35:00|10714.5|10713.5|10716|10714.5|10716|10714.5|10714.5|10713|9109
1727959200000|2024-10-03 12:40:00|10715.5|10714|10715.5|10714|10716|10714.5|10714.5|10713|2733
1727959500000|2024-10-03 12:45:00|10715|10713.5|10714|10712.5|10715.5|10714|10714|10712.5|3448
1727959800000|2024-10-03 12:50:00|10713.5|10712|10714.5|10713|10714.5|10713|10713.5|10712|1334
1727960100000|2024-10-03 12:55:00|10714|10712.5|10713|10711.5|10714.5|10713|10712.5|10711|3273
1727960400000|2024-10-03 13:00:00|10712.5|10711|10712.5|10711|10712.5|10711|10712|10710.5|2933
1727960700000|2024-10-03 13:05:00|10713|10711.5|10713.5|10712|10714|10712.5|10712.5|10711|4124
1727961000000|2024-10-03 13:10:00|10714|10712.5|10714.5|10713|10714.5|10713|10713.5|10712|1781
1727961300000|2024-10-03 13:15:00|10714|10712.5|10713|10711.5|10714.5|10713|10713|10711.5|4677
1727961600000|2024-10-03 13:20:00|10713.5|10712|10713|10711.5|10714|10712.5|10713|10711.5|4781
1727961900000|2024-10-03 13:25:00|10712.5|10711|10713|10711.5|10713.5|10712|10712.5|10711|1225
1727962200000|2024-10-03 13:30:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|2261
1727962500000|2024-10-03 13:35:00|10712.5|10711|10713.5|10712|10713.5|10712|10712.5|10711|1764
1727962800000|2024-10-03 13:40:00|10713|10711.5|10713.5|10712|10714|10712|10713|10711.5|1082
1727963100000|2024-10-03 13:45:00|10714|10712.5|10714|10712|10714|10712.5|10713|10711.5|14009
1727963400000|2024-10-03 13:50:00|10713.5|10712.5|10713|10711.5|10714|10712.5|10712.5|10711|7247
1727963700000|2024-10-03 13:55:00|10712.5|10711|10713|10711.5|10713.5|10712|10712.5|10711|1815
1727964000000|2024-10-03 14:00:00|10712.5|10709|10711|10709.5|10712.5|10710|10708|10706|11683
1727964300000|2024-10-03 14:05:00|10710.5|10709|10710|10708.5|10711|10709.5|10710|10708|7068
1727964600000|2024-10-03 14:10:00|10710.5|10709|10712.5|10711|10713|10711.5|10710|10708.5|4549
1727964900000|2024-10-03 14:15:00|10712|10710.5|10712|10710.5|10712.5|10711|10711.5|10710|6988
1727965200000|2024-10-03 14:20:00|10712.5|10711|10713.5|10712|10714|10712.5|10712|10710.5|13048
1727965500000|2024-10-03 14:25:00|10713|10711.5|10713|10711.5|10714|10712.5|10712.5|10711|7781
1727965800000|2024-10-03 14:30:00|10713.5|10712|10714|10712.5|10714|10712.5|10713|10711.5|4404
1727966100000|2024-10-03 14:35:00|10713.5|10712|10712.5|10711|10714|10712.5|10712.5|10711|1870
1727966400000|2024-10-03 14:40:00|10713|10711.5|10712.5|10711|10713|10711.5|10712.5|10711|616
1727966700000|2024-10-03 14:45:00|10713|10711.5|10712.5|10711|10713|10711.5|10712|10710.5|1281
1727967000000|2024-10-03 14:50:00|10712|10710.5|10713|10711.5|10713|10711.5|10712|10710.5|2727
1727967300000|2024-10-03 14:55:00|10712.5|10711|10713|10711.5|10713|10711.5|10712.5|10711|4259
1727967600000|2024-10-03 15:00:00|10712.5|10711|10713.5|10712|10713.5|10712|10712.5|10711|3932
1727967900000|2024-10-03 15:05:00|10714|10712.5|10714.5|10713|10714.5|10713|10713.5|10712|4857
1727968200000|2024-10-03 15:10:00|10714|10712.5|10715|10713.5|10715|10713.5|10714|10712.5|8269
1727968500000|2024-10-03 15:15:00|10715.5|10714|10715.5|10714|10715.5|10714|10715|10713.5|5560
1727968800000|2024-10-03 15:20:00|10715|10713.5|10715|10713.5|10715|10713.5|10714.5|10713|1876
1727969100000|2024-10-03 15:25:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|2563
1727969400000|2024-10-03 15:30:00|10715|10713.5|10714|10712.5|10715|10713.5|10713.5|10712|2937
1727969700000|2024-10-03 15:35:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|759
1727970000000|2024-10-03 15:40:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|8005
1727970300000|2024-10-03 15:45:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|4167
1727970600000|2024-10-03 15:50:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|5064
1727970900000|2024-10-03 15:55:00|10712.5|10711|10712.5|10711|10712.5|10711|10712|10710.5|1992
1727971200000|2024-10-03 16:00:00|10712|10710.5|10712.5|10711|10712.5|10711|10712|10710.5|3395
1727971500000|2024-10-03 16:05:00|10712|10710.5|10712|10710.5|10712|10710.5|10712|10710.5|1001
1727971800000|2024-10-03 16:10:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|406
1727972100000|2024-10-03 16:15:00|10713|10711.5|10712.5|10711|10713|10711.5|10712.5|10711|587
1727972400000|2024-10-03 16:20:00|||||||||131
1727972700000|2024-10-03 16:25:00|10712|10710.5|10711|10709.5|10712.5|10711|10710.5|10709|2306
1727973000000|2024-10-03 16:30:00|||||||||50
1727973300000|2024-10-03 16:35:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|1283
1727973600000|2024-10-03 16:40:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|1760
1727973900000|2024-10-03 16:45:00|10711.5|10710|10711.5|10710|10711.5|10710|10711|10709.5|222
1727974200000|2024-10-03 16:50:00|||||||||5
1727974500000|2024-10-03 16:55:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|282
1727974800000|2024-10-03 17:00:00|||||||||20
1727975100000|2024-10-03 17:05:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|1351
1727975400000|2024-10-03 17:10:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|198
1727975700000|2024-10-03 17:15:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|161
1727976300000|2024-10-03 17:25:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|1794
1727976600000|2024-10-03 17:30:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|134
1727976900000|2024-10-03 17:35:00|||||||||6
1727977200000|2024-10-03 17:40:00|||||||||250
1727977500000|2024-10-03 17:45:00|||||||||93
1727977800000|2024-10-03 17:50:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|191
1727978100000|2024-10-03 17:55:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|96
1727978400000|2024-10-03 18:00:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|433
1727978700000|2024-10-03 18:05:00|10710.5|10709|10710.5|10709|10710.5|10709|10710|10708.5|58
1727979000000|2024-10-03 18:10:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|485
1727979300000|2024-10-03 18:15:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|248
1727979600000|2024-10-03 18:20:00|||||||||82
1727979900000|2024-10-03 18:25:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|93
1727980200000|2024-10-03 18:30:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|23
1727980500000|2024-10-03 18:35:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|4
1727980800000|2024-10-03 18:40:00|||||||||16
1727981100000|2024-10-03 18:45:00|||||||||1
1727981400000|2024-10-03 18:50:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|31
1727981700000|2024-10-03 18:55:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|345
1727982000000|2024-10-03 19:00:00|10709.5|10708|10709.5|10708|10709.5|10708|10709|10707.5|217
1727982300000|2024-10-03 19:05:00|10709|10707.5|10709.5|10707.5|10709.5|10708|10709|10707.5|136
1727982600000|2024-10-03 19:10:00||10708||10708||10708||10707.5|0
1727982900000|2024-10-03 19:15:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|545
1727983200000|2024-10-03 19:20:00|||||||||3
1727983500000|2024-10-03 19:25:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|90
1727983800000|2024-10-03 19:30:00|||||||||1
1727984100000|2024-10-03 19:35:00|||||||||3
1727984700000|2024-10-03 19:45:00|||||||||107
1727985000000|2024-10-03 19:50:00|||||||||134
1727985300000|2024-10-03 19:55:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|344
1728000900000|2024-10-04 00:15:00|10710.5|10709|10711|10709.5|10711|10709.5|10710|10709|343
1728001200000|2024-10-04 00:20:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|85
1728001500000|2024-10-04 00:25:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709.5|1
1728001800000|2024-10-04 00:30:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|73
1728002100000|2024-10-04 00:35:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|72
1728002700000|2024-10-04 00:45:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|24
1728003000000|2024-10-04 00:50:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|7
1728003300000|2024-10-04 00:55:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|14
1728003600000|2024-10-04 01:00:00|10710.5|10709|10710.5|10709|10710.5|10709|10710|10708.5|17
1728003900000|2024-10-04 01:05:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|0
1728004500000|2024-10-04 01:15:00|10710.5|10709|10710.5|10709|10711|10709|10710.5|10709|9
1728004800000|2024-10-04 01:20:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|22
1728005100000|2024-10-04 01:25:00|10711|10709.5|10711|10709|10711|10709.5|10710.5|10709|1
1728005400000|2024-10-04 01:30:00||10709.5||10709.5||10709.5||10709|0
1728005700000|2024-10-04 01:35:00|||||||||130
1728006000000|2024-10-04 01:40:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|0
1728006600000|2024-10-04 01:50:00|||||||||206
1728006900000|2024-10-04 01:55:00||10708.5||10709||10709||10708.5|0
1728007500000|2024-10-04 02:05:00|10711||10710.5||10711||10710.5||1
1728008700000|2024-10-04 02:25:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|1
1728009000000|2024-10-04 02:30:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|8
1728010200000|2024-10-04 02:50:00|||||||||15
1728010800000|2024-10-04 03:00:00|||||||||737
1728011100000|2024-10-04 03:05:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|5
1728011400000|2024-10-04 03:10:00|||||||||5
1728012000000|2024-10-04 03:20:00|||||||||5
1728012600000|2024-10-04 03:30:00|||||||||41
1728013500000|2024-10-04 03:45:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|51
1728013800000|2024-10-04 03:50:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|455
1728015300000|2024-10-04 04:15:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|46
1728015600000|2024-10-04 04:20:00|10709.5|10708|10709.5|10708|10709.5|10708|10709|10707.5|12
1728015900000|2024-10-04 04:25:00||10707.5||10708||10708||10707.5|0
1728016800000|2024-10-04 04:40:00|||||||||362
1728017100000|2024-10-04 04:45:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|55
1728017400000|2024-10-04 04:50:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|60
1728017700000|2024-10-04 04:55:00|10710||10710||10710||10710||1
1728018000000|2024-10-04 05:00:00|10709.5|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|1
1728018600000|2024-10-04 05:10:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|17
1728018900000|2024-10-04 05:15:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10707.5|0
1728019200000|2024-10-04 05:20:00||10707.5||10708||10708||10707.5|20
1728019800000|2024-10-04 05:30:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|14
1728020100000|2024-10-04 05:35:00|10710.5||10710||10710.5||10710||0
1728020400000|2024-10-04 05:40:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|87
1728020700000|2024-10-04 05:45:00|||||||||100
1728021000000|2024-10-04 05:50:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|98
1728021600000|2024-10-04 06:00:00|10710.5|10709|10711|10709.5|10711|10709.5|10709|10707.5|1487
1728021900000|2024-10-04 06:05:00|10711.5|10710|10711.5|10710|10711.5|10710|10711|10709.5|435
1728022200000|2024-10-04 06:10:00|10711|10709.5|10710.5|10709|10711.5|10710|10710.5|10709|997
1728022500000|2024-10-04 06:15:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|355
1728022800000|2024-10-04 06:20:00|10711|10709.5|10711|10709.5|10711.5|10710|10711|10709.5|443
1728023100000|2024-10-04 06:25:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|388
1728023400000|2024-10-04 06:30:00|10710.5|10709|10709.5|10708|10710.5|10709|10709.5|10708|907
1728023700000|2024-10-04 06:35:00|10709|10707.5|10710.5|10709|10710.5|10709|10709|10707.5|3073
1728024000000|2024-10-04 06:40:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|442
1728024300000|2024-10-04 06:45:00|10710|10708.5|10709.5|10708|10710.5|10708.5|10709.5|10708|1243
1728024600000|2024-10-04 06:50:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|911
1728024900000|2024-10-04 06:55:00|10708|10706.5|10707.5|10706|10708.5|10707|10707.5|10706|3686
1728025200000|2024-10-04 07:00:00|10708|10706.5|10708|10706.5|10708|10706.5|10707|10705.5|2191
1728025500000|2024-10-04 07:05:00|10707.5|10706|10707.5|10706|10708|10706.5|10707|10705.5|2358
1728025800000|2024-10-04 07:10:00|10707|10705.5|10707|10705.5|10707|10705.5|10706.5|10705|2594
1728026100000|2024-10-04 07:15:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|1273
1728026400000|2024-10-04 07:20:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10705|7048
1728026700000|2024-10-04 07:25:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|170
1728027000000|2024-10-04 07:30:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|4027
1728027300000|2024-10-04 07:35:00|10707|10705.5|10707|10705.5|10707|10705.5|10706.5|10705|578
1728027600000|2024-10-04 07:40:00|10706.5|10705|10707.5|10706|10707.5|10706|10706|10704.5|2026
1728027900000|2024-10-04 07:45:00|10708|10706.5|10707.5|10706|10708|10706.5|10707|10705.5|2640
1728028200000|2024-10-04 07:50:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|3818
1728028500000|2024-10-04 07:55:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|1007
1728028800000|2024-10-04 08:00:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|1317
1728029100000|2024-10-04 08:05:00|10706.5|10705|10706.5|10705|10706.5|10705|10706|10704.5|3191
1728029400000|2024-10-04 08:10:00|10706|10704.5|10707|10705.5|10707.5|10706|10706|10704.5|7727
1728029700000|2024-10-04 08:15:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|1649
1728030000000|2024-10-04 08:20:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|6055
1728030300000|2024-10-04 08:25:00|||||||||5004
1728030600000|2024-10-04 08:30:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|1426
1728030900000|2024-10-04 08:35:00|||||||||2523
1728031200000|2024-10-04 08:40:00|10707.5|10706|10706.5|10705|10707.5|10706|10706.5|10705|1871
1728031500000|2024-10-04 08:45:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|7163
1728031800000|2024-10-04 08:50:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|1884
1728032100000|2024-10-04 08:55:00|10706|10704.5|10705.5|10704|10706.5|10705|10705.5|10704|5833
1728032400000|2024-10-04 09:00:00|10705|10703.5|10705|10703.5|10705|10703.5|10704.5|10703|3865
1728032700000|2024-10-04 09:05:00|||||||||1964
1728033000000|2024-10-04 09:10:00|10704.5|10703|10702.5|10701|10705|10703.5|10702.5|10701|4852
1728033300000|2024-10-04 09:15:00|10703|10701.5|10703|10701.5|10703.5|10702|10702|10700.5|2299
1728033600000|2024-10-04 09:20:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|10022
1728033900000|2024-10-04 09:25:00|10702.5|10701|10702.5|10700.5|10703|10701.5|10702|10700.5|6856
1728034200000|2024-10-04 09:30:00|10702|10701|10702|10700.5|10702|10701|10702|10700.5|5335
1728034500000|2024-10-04 09:35:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|3697
1728034800000|2024-10-04 09:40:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|7578
1728035100000|2024-10-04 09:45:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|4105
1728035400000|2024-10-04 09:50:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|3350
1728035700000|2024-10-04 09:55:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|1387
1728036000000|2024-10-04 10:00:00|||||||||1689
1728036300000|2024-10-04 10:05:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|3383
1728036600000|2024-10-04 10:10:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|24593
1728036900000|2024-10-04 10:15:00|10701.5|10700|10702.5|10701|10702.5|10701|10701.5|10700|13130
1728037200000|2024-10-04 10:20:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|5535
1728037500000|2024-10-04 10:25:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|3895
1728037800000|2024-10-04 10:30:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|6609
1728038100000|2024-10-04 10:35:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|1960
1728038400000|2024-10-04 10:40:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|1688
1728038700000|2024-10-04 10:45:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|13749
1728039000000|2024-10-04 10:50:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700|2251
1728039300000|2024-10-04 10:55:00|10701.5|10700|10701.5|10700|10702|10700.5|10701|10699.5|3600
1728039600000|2024-10-04 11:00:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|8012
1728039900000|2024-10-04 11:05:00|||||||||769
1728040200000|2024-10-04 11:10:00|10701.5|10699|10701|10699.5|10701.5|10699.5|10700.5|10699|1377
1728040500000|2024-10-04 11:15:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|6111
1728040800000|2024-10-04 11:20:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|4679
1728041100000|2024-10-04 11:25:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|1906
1728041400000|2024-10-04 11:30:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|1321
1728041700000|2024-10-04 11:35:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|1838
1728042000000|2024-10-04 11:40:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|2755
1728042300000|2024-10-04 11:45:00|10701|10699.5|10700|10698.5|10701|10699.5|10700|10698.5|1022
1728042600000|2024-10-04 11:50:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|4115
1728042900000|2024-10-04 11:55:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|4584
1728043200000|2024-10-04 12:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10698|10696.5|4539
1728043500000|2024-10-04 12:05:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|1826
1728043800000|2024-10-04 12:10:00|10700|10698.5|10701|10699.5|10701|10699.5|10700|10698.5|5656
1728044100000|2024-10-04 12:15:00|||||||||739
1728044400000|2024-10-04 12:20:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|9191
1728044700000|2024-10-04 12:25:00|10700.5|10699|10700|10698|10700.5|10699|10699.5|10698|8891
1728045000000|2024-10-04 12:30:00|10700.5|10689.5|10687|10685.5|10700.5|10691.5|10687|10685.5|25148
1728045300000|2024-10-04 12:35:00|10686.5|10685|10688.5|10687|10689.5|10688|10686.5|10685|25201
1728045600000|2024-10-04 12:40:00|10688|10686.5|10693|10691.5|10693.5|10692|10688|10686.5|19735
1728045900000|2024-10-04 12:45:00|10692.5|10691|10691|10689.5|10693.5|10692|10691|10689.5|16081
1728046200000|2024-10-04 12:50:00|10690.5|10689|10692|10690.5|10693|10691.5|10690.5|10689|9792
1728046500000|2024-10-04 12:55:00|10691.5|10690|10692.5|10691|10693|10691.5|10691|10689.5|10412
1728046800000|2024-10-04 13:00:00|10693|10691.5|10694|10692.5|10694|10692.5|10692.5|10691|7952
1728047100000|2024-10-04 13:05:00|10693.5|10692|10692.5|10691|10694|10692.5|10692.5|10691|14974
1728047400000|2024-10-04 13:10:00|10693|10691.5|10692.5|10691|10694|10692.5|10692|10690.5|12412
1728047700000|2024-10-04 13:15:00|10693|10691.5|10693|10691.5|10693|10691.5|10692|10690.5|20950
1728048000000|2024-10-04 13:20:00|10693.5|10692|10691.5|10690|10693.5|10692|10691.5|10690|8865
1728048300000|2024-10-04 13:25:00|10692|10690.5|10692.5|10691|10692.5|10691|10691.5|10690|9098
1728048600000|2024-10-04 13:30:00|10693|10691.5|10693|10691.5|10693|10691.5|10692.5|10691|4487
1728048900000|2024-10-04 13:35:00|10692.5|10691|10693.5|10692|10693.5|10692|10692|10690.5|12552
1728049200000|2024-10-04 13:40:00|10694|10692.5|10694|10692.5|10694|10692.5|10693|10691.5|8926
1728049500000|2024-10-04 13:45:00|10693.5|10692|10694|10692.5|10694.5|10693|10693|10691.5|5676
1728049800000|2024-10-04 13:50:00|10693.5|10692|10694.5|10693|10694.5|10693|10693.5|10692|7951
1728050100000|2024-10-04 13:55:00|10694|10692.5|10694.5|10693|10695|10693.5|10694|10692.5|6346
1728050400000|2024-10-04 14:00:00|10694|10692.5|10693.5|10692|10694.5|10693|10693.5|10692|1935
1728050700000|2024-10-04 14:05:00|10693|10691.5|10694|10692.5|10695|10693.5|10693|10691.5|6818
1728051000000|2024-10-04 14:10:00|10694.5|10693|10693.5|10692|10694.5|10693|10693|10691.5|5701
1728051300000|2024-10-04 14:15:00|10694|10692.5|10692|10690.5|10694|10692.5|10692|10690.5|6023
1728051600000|2024-10-04 14:20:00|10692.5|10691|10691.5|10690|10692.5|10691|10691|10689.5|1215
1728051900000|2024-10-04 14:25:00|10691|10689.5|10690|10688.5|10692|10690.5|10690|10688.5|5825
1728052200000|2024-10-04 14:30:00|10690.5|10689|10690.5|10689|10691.5|10690|10690|10688.5|11284
1728052500000|2024-10-04 14:35:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|10286
1728052800000|2024-10-04 14:40:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|7477
1728053100000|2024-10-04 14:45:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|4340
1728053400000|2024-10-04 14:50:00|10690.5|10689|10689|10687.5|10690.5|10689|10689|10687.5|5170
1728053700000|2024-10-04 14:55:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|3894
1728054000000|2024-10-04 15:00:00|10687.5|10686|10687|10685.5|10688|10686.5|10687|10685.5|5681
1728054300000|2024-10-04 15:05:00|10686.5|10685|10686.5|10685|10687|10685.5|10685.5|10684|10143
1728054600000|2024-10-04 15:10:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|6113
1728054900000|2024-10-04 15:15:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685.5|2969
1728055200000|2024-10-04 15:20:00|10687|10685.5|10687|10685.5|10688|10686.5|10687|10685.5|3645
1728055500000|2024-10-04 15:25:00|10686.5|10685|10686.5|10685|10687|10685.5|10686|10684.5|5470
1728055800000|2024-10-04 15:30:00|10687|10685.5|10688|10686.5|10688.5|10687|10687|10685.5|4417
1728056100000|2024-10-04 15:35:00|10687.5|10686|10687|10685.5|10688|10686.5|10687|10685.5|1174
1728056400000|2024-10-04 15:40:00|10686.5|10685|10686.5|10685|10687|10685|10686|10684.5|2029
1728056700000|2024-10-04 15:45:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|977
1728057000000|2024-10-04 15:50:00|10687|10685.5|10687|10685.5|10687|10685.5|10686|10684.5|3465
1728057300000|2024-10-04 15:55:00|10686.5|10685|10687.5|10686|10687.5|10686|10686.5|10685|1456
1728057600000|2024-10-04 16:00:00|10687|10685.5|10687|10685.5|10687.5|10686|10687|10685.5|1872
1728057900000|2024-10-04 16:05:00|10687.5|10686|10687.5|10686|10688|10686.5|10687|10685.5|1329
1728058200000|2024-10-04 16:10:00|10687|10685.5|10686.5|10685|10687.5|10686|10686.5|10685|1189
1728058500000|2024-10-04 16:15:00|10686|10684.5|10685|10683.5|10686.5|10684.5|10685|10683.5|1752
1728058800000|2024-10-04 16:20:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10683|936
1728059100000|2024-10-04 16:25:00|10685|10683.5|10685|10683.5|10685|10683.5|10684.5|10683|2114
1728059400000|2024-10-04 16:30:00|10685.5|10684|10684.5|10683|10686.5|10685|10684.5|10683|2614
1728059700000|2024-10-04 16:35:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|559
1728060000000|2024-10-04 16:40:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|456
1728060300000|2024-10-04 16:45:00|10685.5|10684|10684.5|10683|10685.5|10684|10684.5|10683|1464
1728060600000|2024-10-04 16:50:00|10685|10683.5|10684.5|10683|10685|10683.5|10684|10682.5|516
1728060900000|2024-10-04 16:55:00|10684|10682.5|10684|10682.5|10684.5|10683|10684|10682.5|678
1728061200000|2024-10-04 17:00:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10682.5|106
1728061500000|2024-10-04 17:05:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|296
1728061800000|2024-10-04 17:10:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683|493
1728062100000|2024-10-04 17:15:00|||||||||13
1728062700000|2024-10-04 17:25:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|359
1728063000000|2024-10-04 17:30:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|142
1728063300000|2024-10-04 17:35:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|232
1728063600000|2024-10-04 17:40:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|15
1728063900000|2024-10-04 17:45:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|1591
1728064200000|2024-10-04 17:50:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|580
1728064500000|2024-10-04 17:55:00|10686.5|10685|10686.5|10685|10686.5|10685|10686|10684.5|666
1728064800000|2024-10-04 18:00:00|10686|10684.5|10686|10684.5|10686|10685|10686|10684.5|97
1728065100000|2024-10-04 18:05:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|156
1728065400000|2024-10-04 18:10:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|80
1728065700000|2024-10-04 18:15:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|353
1728066000000|2024-10-04 18:20:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|23
1728066300000|2024-10-04 18:25:00|10685|10683.5|10686|10684.5|10686|10684.5|10685|10683.5|41
1728066600000|2024-10-04 18:30:00|10685.5|10684|10685.5|10684|10686|10684.5|10685.5|10684|134
1728066900000|2024-10-04 18:35:00|10686|10684.5|10686|10684.5|10686|10684.5|10685.5|10684.5|49
1728067200000|2024-10-04 18:40:00|||||||||12
1728067500000|2024-10-04 18:45:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|109
1728067800000|2024-10-04 18:50:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|132
1728068100000|2024-10-04 18:55:00|10685.5|10684|10685|10683.5|10685.5|10684|10684.5|10683|219
1728068400000|2024-10-04 19:00:00|||||||||305
1728068700000|2024-10-04 19:05:00|||||||||23
1728069000000|2024-10-04 19:10:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|1122
1728069300000|2024-10-04 19:15:00|10685|10683.5|10685|10683.5|10685|10684|10685|10683.5|89
1728069600000|2024-10-04 19:20:00|||||||||7
1728069900000|2024-10-04 19:25:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|617
1728070200000|2024-10-04 19:30:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|19
1728070500000|2024-10-04 19:35:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10683|259
1728070800000|2024-10-04 19:40:00|10685|10683.5|10685|10683.5|10685|10683.5|10684.5|10683|311
1728071100000|2024-10-04 19:45:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|139
1728071400000|2024-10-04 19:50:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|970
1728071700000|2024-10-04 19:55:00|||||||||916
1728260100000|2024-10-07 00:15:00|10683|10682|10683.5|10682|10685|10683.5|10683|10681.5|1446
1728260400000|2024-10-07 00:20:00|10684|10682.5|10684|10682.5|10684|10682.5|10683.5|10682|787
1728260700000|2024-10-07 00:25:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|334
1728261000000|2024-10-07 00:30:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|129
1728261300000|2024-10-07 00:35:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|173
1728261600000|2024-10-07 00:40:00|||||||||93
1728261900000|2024-10-07 00:45:00|||||||||35
1728262200000|2024-10-07 00:50:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|593
1728262500000|2024-10-07 00:55:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|293
1728262800000|2024-10-07 01:00:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10684.5|158
1728263100000|2024-10-07 01:05:00|||||||||146
1728263400000|2024-10-07 01:10:00|||||||||158
1728263700000|2024-10-07 01:15:00|||||||||55
1728264000000|2024-10-07 01:20:00|||||||||72
1728264300000|2024-10-07 01:25:00|||||||||3
1728264900000|2024-10-07 01:35:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|204
1728265500000|2024-10-07 01:45:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|464
1728265800000|2024-10-07 01:50:00|||||||||110
1728266100000|2024-10-07 01:55:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|285
1728266700000|2024-10-07 02:05:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|363
1728267000000|2024-10-07 02:10:00|||||||||139
1728267300000|2024-10-07 02:15:00|||||||||78
1728267600000|2024-10-07 02:20:00|10687.5||10687||10687.5||10687||93
1728267900000|2024-10-07 02:25:00||10685||10685.5||10685.5||10685|111
1728268200000|2024-10-07 02:30:00|10686.5|10685|10687|10685.5|10687|10685.5|10686.5|10685|390
1728268500000|2024-10-07 02:35:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|136
1728268800000|2024-10-07 02:40:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|19
1728269100000|2024-10-07 02:45:00|||||||||43
1728269400000|2024-10-07 02:50:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685|138
1728269700000|2024-10-07 02:55:00|||||||||50
1728270000000|2024-10-07 03:00:00|||||||||161
1728270600000|2024-10-07 03:10:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|46
1728271500000|2024-10-07 03:25:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|51
1728271800000|2024-10-07 03:30:00|||||||||1
1728272700000|2024-10-07 03:45:00|||||||||5
1728274800000|2024-10-07 04:20:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|5
1728275400000|2024-10-07 04:30:00|||||||||1
1728276000000|2024-10-07 04:40:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|20
1728277200000|2024-10-07 05:00:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|151
1728277500000|2024-10-07 05:05:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|637
1728277800000|2024-10-07 05:10:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|61
1728278100000|2024-10-07 05:15:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|24
1728278400000|2024-10-07 05:20:00|||||||||969
1728278700000|2024-10-07 05:25:00|||||||||43
1728279000000|2024-10-07 05:30:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10683.5|29
1728279300000|2024-10-07 05:35:00|10685|10683.5|10685.5|10683.5|10685.5|10684|10685|10683.5|61
1728279600000|2024-10-07 05:40:00|10685|10684|10685.5|10683.5|10685.5|10684|10685|10683.5|215
1728279900000|2024-10-07 05:45:00|10685||10685||10685||10685||6
1728280200000|2024-10-07 05:50:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|222
1728280500000|2024-10-07 05:55:00||10683||10683.5||10683.5||10683|57
1728280800000|2024-10-07 06:00:00|10685.5|10684|10688|10686.5|10688|10686.5|10685.5|10684|2537
1728281100000|2024-10-07 06:05:00|10687.5|10686|10687|10685.5|10688|10686|10687|10685.5|935
1728281400000|2024-10-07 06:10:00|10686.5|10685|10687.5|10686|10687.5|10686|10686.5|10685|1514
1728281700000|2024-10-07 06:15:00|10687|10685.5|10687.5|10686|10688|10686.5|10687|10685.5|1656
1728282000000|2024-10-07 06:20:00|10687|10685.5|10686.5|10685|10687.5|10686|10686.5|10685|446
1728282300000|2024-10-07 06:25:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|889
1728282600000|2024-10-07 06:30:00|10685|10683.5|10684|10682.5|10685|10683.5|10684|10682.5|4304
1728282900000|2024-10-07 06:35:00|10684.5|10683|10684|10682.5|10685.5|10684|10684|10682.5|8337
1728283200000|2024-10-07 06:40:00|10683.5|10682|10680.5|10679|10683.5|10682|10680.5|10679|6692
1728283500000|2024-10-07 06:45:00|10680|10678.5|10682|10680.5|10682|10680.5|10680|10678.5|5918
1728283800000|2024-10-07 06:50:00|10682.5|10681|10682|10680.5|10682.5|10681|10681.5|10680|888
1728284100000|2024-10-07 06:55:00|10681.5|10680|10681.5|10680|10682|10680.5|10680.5|10679|3098
1728284400000|2024-10-07 07:00:00|10682|10680.5|10681.5|10680|10682|10680.5|10680.5|10679|3450
1728284700000|2024-10-07 07:05:00|10681|10679.5|10682.5|10681|10682.5|10681|10681|10679.5|4724
1728285000000|2024-10-07 07:10:00|10683|10681.5|10681.5|10680|10683|10681.5|10681|10679.5|5629
1728285300000|2024-10-07 07:15:00|10682|10680.5|10681.5|10680|10682|10680.5|10681|10679.5|8021
1728285600000|2024-10-07 07:20:00|10681|10679.5|10682|10680.5|10682.5|10681|10681|10679.5|7771
1728285900000|2024-10-07 07:25:00|10681.5|10680|10681.5|10680|10682|10680.5|10681|10679.5|2851
1728286200000|2024-10-07 07:30:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|1619
1728286500000|2024-10-07 07:35:00|10681|10679.5|10681|10679.5|10682|10680.5|10680.5|10679|5900
1728286800000|2024-10-07 07:40:00|10680.5|10679|10680.5|10679|10681|10679.5|10680|10678.5|3611
1728287100000|2024-10-07 07:45:00|10680|10678.5|10681|10679.5|10681|10679.5|10680|10678.5|3683
1728287400000|2024-10-07 07:50:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|2600
1728287700000|2024-10-07 07:55:00|10680.5|10679|10680.5|10679|10681|10679.5|10680.5|10679|632
1728288000000|2024-10-07 08:00:00|10680|10678.5|10679|10677.5|10680.5|10678.5|10679|10677.5|2693
1728288300000|2024-10-07 08:05:00|10679.5|10678|10678.5|10677|10679.5|10678|10678.5|10677|6463
1728288600000|2024-10-07 08:10:00|10679|10677.5|10679|10677.5|10679.5|10678|10678.5|10677|2817
1728288900000|2024-10-07 08:15:00|10679.5|10678|10679|10677.5|10679.5|10678|10678.5|10677|7331
1728289200000|2024-10-07 08:20:00|10678.5|10677|10678|10676.5|10679|10677.5|10678|10676|3222
1728289500000|2024-10-07 08:25:00|10677.5|10676|10678.5|10677|10678.5|10677|10677.5|10676|6164
1728289800000|2024-10-07 08:30:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|2684
1728290100000|2024-10-07 08:35:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|701
1728290400000|2024-10-07 08:40:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|1636
1728290700000|2024-10-07 08:45:00|10677|10675.5|10677|10675.5|10677.5|10676|10677|10675.5|2400
1728291000000|2024-10-07 08:50:00|10676.5|10675|10676|10674.5|10676.5|10675|10676|10674.5|2747
1728291300000|2024-10-07 08:55:00|10676.5|10675|10676|10674.5|10676.5|10675|10676|10674.5|3130
1728291600000|2024-10-07 09:00:00|10676.5|10674|10676|10674.5|10676.5|10675|10676|10674|4076
1728291900000|2024-10-07 09:05:00|10675.5|10674|10675.5|10674|10675.5|10674|10675|10673.5|1112
1728292200000|2024-10-07 09:10:00|10676|10674.5|10676|10674.5|10676|10674.5|10675.5|10674|6232
1728292500000|2024-10-07 09:15:00|10675.5|10674|10675.5|10674|10675.5|10674|10675|10673.5|5866
1728292800000|2024-10-07 09:20:00|10676|10674.5|10677|10675.5|10677|10675.5|10676|10674.5|3408
1728293100000|2024-10-07 09:25:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|3735
1728293400000|2024-10-07 09:30:00|10677.5|10676|10678|10676.5|10678|10676.5|10677.5|10676|670
1728293700000|2024-10-07 09:35:00|10677.5|10676|10678|10676.5|10678|10676.5|10677.5|10676|1016
1728294000000|2024-10-07 09:40:00|10678.5|10677|10679|10677.5|10679|10677.5|10678|10676.5|2171
1728294300000|2024-10-07 09:45:00|10679.5|10678|10679.5|10678|10680|10678.5|10679|10677.5|6043
1728294600000|2024-10-07 09:50:00|10680|10678.5|10679|10677.5|10680|10678.5|10678.5|10677|6482
1728294900000|2024-10-07 09:55:00|10679.5|10678|10678|10676.5|10679.5|10678|10678|10676.5|3600
1728295200000|2024-10-07 10:00:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|2167
1728295500000|2024-10-07 10:05:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|1717
1728295800000|2024-10-07 10:10:00|10677.5|10676|10677.5|10676|10678|10676.5|10677|10675.5|1995
1728296100000|2024-10-07 10:15:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|353
1728296400000|2024-10-07 10:20:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|4913
1728296700000|2024-10-07 10:25:00|10677|10675.5|10678|10676.5|10678|10676.5|10677|10675.5|3075
1728297000000|2024-10-07 10:30:00|10677.5|10676|10677|10675.5|10678|10676.5|10677|10675.5|2323
1728297300000|2024-10-07 10:35:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|4845
1728297600000|2024-10-07 10:40:00|10677.5|10676|10676.5|10675|10677.5|10676|10676.5|10675|4019
1728297900000|2024-10-07 10:45:00|10676|10674.5|10676|10674.5|10676.5|10674.5|10675.5|10674|1333
1728298200000|2024-10-07 10:50:00|10675.5|10674|10676|10674.5|10676|10674.5|10675.5|10674|3013
1728298500000|2024-10-07 10:55:00|10675.5|10674|10675.5|10674|10676|10674.5|10675.5|10674|1994
1728298800000|2024-10-07 11:00:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|2378
1728299100000|2024-10-07 11:05:00|10675.5|10674|10677|10675.5|10677|10675.5|10675.5|10674|4996
1728299400000|2024-10-07 11:10:00|10676.5|10675|10676.5|10675|10677|10675.5|10676.5|10675|4171
1728299700000|2024-10-07 11:15:00|10676|10674.5|10676|10674.5|10676.5|10675|10676|10674.5|2416
1728300000000|2024-10-07 11:20:00|10676.5|10675|10676.5|10675|10677|10675.5|10676|10675|1649
1728300300000|2024-10-07 11:25:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675|1411
1728300600000|2024-10-07 11:30:00|10677.5|10676|10678|10676.5|10678|10676.5|10677|10675.5|2355
1728300900000|2024-10-07 11:35:00|10677.5|10676|10677|10675.5|10678.5|10677|10677|10675.5|5422
1728301200000|2024-10-07 11:40:00|10677.5|10676|10678|10676.5|10678|10676.5|10677|10675.5|1588
1728301500000|2024-10-07 11:45:00|10677.5|10676|10677.5|10676|10678|10676.5|10677|10675.5|1083
1728301800000|2024-10-07 11:50:00|10677|10675.5|10678|10676.5|10678|10676.5|10677|10675.5|4516
1728302100000|2024-10-07 11:55:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10676.5|947
1728302400000|2024-10-07 12:00:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|1624
1728302700000|2024-10-07 12:05:00|10679|10677.5|10679|10677.5|10679|10677.5|10678.5|10677|1424
1728303000000|2024-10-07 12:10:00|10679.5|10678|10679.5|10678|10680|10678.5|10679|10677.5|4909
1728303300000|2024-10-07 12:15:00|10680|10678.5|10679.5|10678|10680.5|10679|10679.5|10678|2588
1728303600000|2024-10-07 12:20:00|10679|10677.5|10678.5|10677|10680|10678.5|10678|10676.5|4112
1728303900000|2024-10-07 12:25:00|10679|10677.5|10679|10677.5|10679.5|10678|10678.5|10677|7402
1728304200000|2024-10-07 12:30:00|10679.5|10678|10679|10677.5|10680|10678.5|10679|10677.5|2894
1728304500000|2024-10-07 12:35:00|10678.5|10677|10679.5|10678|10679.5|10678|10678.5|10677|1820
1728304800000|2024-10-07 12:40:00|10679|10677.5|10681|10679.5|10681|10679.5|10679|10677.5|5436
1728305100000|2024-10-07 12:45:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|745
1728305400000|2024-10-07 12:50:00|10680.5|10679|10680|10678.5|10681|10679.5|10680|10678.5|1621
1728305700000|2024-10-07 12:55:00|10680.5|10679|10679|10677.5|10680.5|10679|10679|10677.5|1602
1728306000000|2024-10-07 13:00:00|10678.5|10677|10679.5|10678|10679.5|10678|10678|10676.5|3374
1728306300000|2024-10-07 13:05:00|10680|10678.5|10681|10679.5|10681|10679.5|10680|10678.5|963
1728306600000|2024-10-07 13:10:00|10681.5|10680|10681|10679.5|10681.5|10680|10680.5|10679|4690
1728306900000|2024-10-07 13:15:00|10680.5|10679|10680|10678.5|10680.5|10679|10679.5|10678|2005
1728307200000|2024-10-07 13:20:00|10680.5|10679|10680|10678.5|10680.5|10679|10679.5|10678|4277
1728307500000|2024-10-07 13:25:00|10680.5|10678|10681|10679.5|10681|10679.5|10680|10678|1720
1728307800000|2024-10-07 13:30:00|10681.5|10680|10682|10680.5|10682.5|10681|10681.5|10680|3604
1728308100000|2024-10-07 13:35:00|10681.5|10680|10680.5|10679|10682|10680.5|10680.5|10679|3765
1728308400000|2024-10-07 13:40:00|10680|10678.5|10682|10680.5|10682|10680.5|10680|10678.5|2407
1728308700000|2024-10-07 13:45:00|10681.5|10680|10682|10680.5|10683.5|10682|10681.5|10680|4748
1728309000000|2024-10-07 13:50:00|10681.5|10680|10680.5|10679|10682|10680.5|10680.5|10679|1839
1728309300000|2024-10-07 13:55:00|10680|10678.5|10680.5|10679|10681|10679.5|10680|10678.5|3825
1728309600000|2024-10-07 14:00:00|10680|10678.5|10680|10678.5|10680.5|10679|10679.5|10678|3802
1728309900000|2024-10-07 14:05:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|2020
1728310200000|2024-10-07 14:10:00|10680.5|10679|10680.5|10679|10681|10679.5|10680.5|10679|2683
1728310500000|2024-10-07 14:15:00|10681|10679.5|10678|10676.5|10681|10679.5|10677.5|10676|5575
1728310800000|2024-10-07 14:20:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10676.5|4553
1728311100000|2024-10-07 14:25:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|1739
1728311400000|2024-10-07 14:30:00|10678|10676.5|10677|10675.5|10678.5|10677|10677|10675.5|1935
1728311700000|2024-10-07 14:35:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|1484
1728312000000|2024-10-07 14:40:00|10678|10676.5|10677.5|10676|10678|10676.5|10677|10675.5|1663
1728312300000|2024-10-07 14:45:00|10677|10675.5|10677|10675.5|10678|10676.5|10677|10675.5|1780
1728312600000|2024-10-07 14:50:00|10676.5|10675|10677|10675.5|10677.5|10676|10676.5|10675|1155
1728312900000|2024-10-07 14:55:00|10676.5|10675|10676.5|10675|10676.5|10675|10676|10674.5|2703
1728313200000|2024-10-07 15:00:00|10677|10675.5|10677.5|10676|10678|10676.5|10677|10675.5|1580
1728313500000|2024-10-07 15:05:00|10677|10675.5|10678|10676.5|10678|10676.5|10677|10675.5|3888
1728313800000|2024-10-07 15:10:00|10677.5|10676|10676.5|10675|10677.5|10676|10676.5|10675|6009
1728314100000|2024-10-07 15:15:00|10677|10675.5|10678.5|10677|10678.5|10677|10677|10675.5|3921
1728314400000|2024-10-07 15:20:00|10679|10677.5|10679|10677.5|10679|10677.5|10678.5|10677|1070
1728314700000|2024-10-07 15:25:00|10679.5|10678|10680|10678.5|10680|10678.5|10679|10677.5|2815
1728315000000|2024-10-07 15:30:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|1253
1728315300000|2024-10-07 15:35:00|10680.5|10679|10680.5|10679|10680.5|10679|10680|10678.5|995
1728315600000|2024-10-07 15:40:00|10680|10678.5|10679.5|10678|10680.5|10679|10679.5|10678|1962
1728315900000|2024-10-07 15:45:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|833
1728316200000|2024-10-07 15:50:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|2218
1728316500000|2024-10-07 15:55:00|10679|10677.5|10678|10676.5|10679|10677.5|10678|10676.5|275
1728316800000|2024-10-07 16:00:00|10677.5|10676|10677.5|10676|10678|10676.5|10677.5|10676|2493
1728317100000|2024-10-07 16:05:00|||||||||241
1728317400000|2024-10-07 16:10:00|10678|10676.5|10677|10675.5|10678|10676.5|10677|10675.5|1667
1728317700000|2024-10-07 16:15:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|244
1728318000000|2024-10-07 16:20:00|10677.5|10676|10676.5|10675|10677.5|10676|10676.5|10675|729
1728318300000|2024-10-07 16:25:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|282
1728318600000|2024-10-07 16:30:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|1083
1728318900000|2024-10-07 16:35:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|484
1728319200000|2024-10-07 16:40:00|||||||||21
1728319500000|2024-10-07 16:45:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|299
1728319800000|2024-10-07 16:50:00|||||||||26
1728320100000|2024-10-07 16:55:00|10678|10676.5|10678|10676.5|10678.5|10676.5|10678|10676.5|226
1728320400000|2024-10-07 17:00:00|||||||||149
1728320700000|2024-10-07 17:05:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|415
1728321000000|2024-10-07 17:10:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|64
1728321300000|2024-10-07 17:15:00|10678|10676.5|10678.5|10676.5|10678.5|10677|10678|10676.5|483
1728321600000|2024-10-07 17:20:00|10679|10677|10679|10677.5|10679|10677.5|10679|10677|906
1728321900000|2024-10-07 17:25:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|295
1728322500000|2024-10-07 17:35:00|10680|10678.5|10680.5|10679|10680.5|10679|10680|10678.5|424
1728322800000|2024-10-07 17:40:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|77
1728323100000|2024-10-07 17:45:00|10679.5|10678|10680.5|10679|10680.5|10679|10679.5|10678|162
1728323400000|2024-10-07 17:50:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|119
1728323700000|2024-10-07 17:55:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|87
1728324000000|2024-10-07 18:00:00|||||||||22
1728324300000|2024-10-07 18:05:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|15
1728324900000|2024-10-07 18:15:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|53
1728325200000|2024-10-07 18:20:00|10680|10678.5|10680|10678|10680|10678.5|10679.5|10678|57
1728325500000|2024-10-07 18:25:00|10679.5||10679.5||10680||10679.5||5
1728325800000|2024-10-07 18:30:00|10680|10678.5|10680.5|10679|10681|10679|10679.5|10678|128
1728326100000|2024-10-07 18:35:00|10680|10678.5|10679.5|10678|10680.5|10679|10679.5|10678|359
1728326400000|2024-10-07 18:40:00|||||||||98
1728326700000|2024-10-07 18:45:00|10680|10678.5|10680|10678.5|10680|10678.5|10679.5|10678|355
1728327000000|2024-10-07 18:50:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|38
1728327300000|2024-10-07 18:55:00|10679|10677.5|10678.5|10677|10679.5|10678|10678|10676.5|721
1728327600000|2024-10-07 19:00:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|179
1728327900000|2024-10-07 19:05:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|102
1728328200000|2024-10-07 19:10:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10676.5|516
1728328500000|2024-10-07 19:15:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|56
1728328800000|2024-10-07 19:20:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|9
1728329100000|2024-10-07 19:25:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|19
1728329400000|2024-10-07 19:30:00|||||||||62
1728329700000|2024-10-07 19:35:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|262
1728330000000|2024-10-07 19:40:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|99
1728330300000|2024-10-07 19:45:00|10679|10677.5|10678.5|10677|10679.5|10677.5|10678.5|10677|233
1728330600000|2024-10-07 19:50:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|183
1728330900000|2024-10-07 19:55:00|10679.5|10678|10680.5|10679|10680.5|10679|10679.5|10678|839
1728346500000|2024-10-08 00:15:00|10681|10679.5|10682|10680.5|10682|10680.5|10681|10679.5|242
1728346800000|2024-10-08 00:20:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|617
1728347100000|2024-10-08 00:25:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|170
1728347400000|2024-10-08 00:30:00|10682.5|10681|10682.5|10681|10682.5|10681.5|10682.5|10681|58
1728347700000|2024-10-08 00:35:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|452
1728348000000|2024-10-08 00:40:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|568
1728348300000|2024-10-08 00:45:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|6
1728348600000|2024-10-08 00:50:00||10681.5||10682||10682||10681.5|0
1728348900000|2024-10-08 00:55:00|||||||||6
1728349200000|2024-10-08 01:00:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|342
1728349500000|2024-10-08 01:05:00|||||||||4
1728349800000|2024-10-08 01:10:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681|31
1728350100000|2024-10-08 01:15:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|17
1728350400000|2024-10-08 01:20:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|110
1728351000000|2024-10-08 01:30:00|10683.5|10682|10683.5|10682|10683.5|10682|10683|10681.5|84
1728351300000|2024-10-08 01:35:00|10683|10681.5|10683.5|10681.5|10683.5|10682|10683|10681.5|13
1728351600000|2024-10-08 01:40:00|10683|10682|10683.5|10682|10683.5|10682|10683|10681.5|3
1728351900000|2024-10-08 01:45:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|4
1728352500000|2024-10-08 01:55:00|10683.5|10682|10683.5|10681.5|10683.5|10682|10683|10681.5|84
1728352800000|2024-10-08 02:00:00|10683|10682|10683.5|10682|10683.5|10682|10683|10681.5|28
1728353100000|2024-10-08 02:05:00|10683|10681.5|10683.5|10682|10684|10682|10683|10681.5|43
1728353400000|2024-10-08 02:10:00|||||||||34
1728354000000|2024-10-08 02:20:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|54
1728354600000|2024-10-08 02:30:00|10684.5|10683|10685|10683.5|10685|10683.5|10684|10682.5|233
1728354900000|2024-10-08 02:35:00|10685.5|10684|10684.5|10683|10685.5|10684|10684.5|10683|222
1728355200000|2024-10-08 02:40:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|9
1728355500000|2024-10-08 02:45:00|10685.5|10683|10685.5|10684|10685.5|10684|10685|10683|94
1728355800000|2024-10-08 02:50:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|194
1728356100000|2024-10-08 02:55:00|||||||||61
1728356400000|2024-10-08 03:00:00||10682.5||10683||10683||10682.5|27
1728356700000|2024-10-08 03:05:00|10684|10682.5|10684.5|10682.5|10684.5|10683|10684|10682.5|17
1728357000000|2024-10-08 03:10:00|10684||10684||10684||10684||0
1728357300000|2024-10-08 03:15:00|||||||||258
1728357600000|2024-10-08 03:20:00|||||||||25
1728358500000|2024-10-08 03:35:00|||||||||135
1728359700000|2024-10-08 03:55:00|||||||||1
1728360000000|2024-10-08 04:00:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10681.5|557
1728361200000|2024-10-08 04:20:00|||||||||60
1728361500000|2024-10-08 04:25:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|131
1728361800000|2024-10-08 04:30:00|||||||||23
1728362100000|2024-10-08 04:35:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|52
1728362700000|2024-10-08 04:45:00|||||||||753
1728363600000|2024-10-08 05:00:00|||||||||1
1728363900000|2024-10-08 05:05:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|650
1728364200000|2024-10-08 05:10:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10683|567
1728364800000|2024-10-08 05:20:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|306
1728365100000|2024-10-08 05:25:00|||||||||116
1728365400000|2024-10-08 05:30:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|3
1728365700000|2024-10-08 05:35:00|10684|10682.5|10685|10683.5|10685|10683.5|10684|10682.5|572
1728366000000|2024-10-08 05:40:00|10685.5|10683|10685|10683.5|10685.5|10684|10685|10683|225
1728366300000|2024-10-08 05:45:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|350
1728366600000|2024-10-08 05:50:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|241
1728366900000|2024-10-08 05:55:00|10684.5|10683|10684.5|10683|10685|10683|10684.5|10683|391
1728367200000|2024-10-08 06:00:00|10684|10682.5|10682|10680.5|10684|10682.5|10681.5|10680|2896
1728367500000|2024-10-08 06:05:00|10682.5|10681|10683|10681.5|10683|10681.5|10682|10680.5|1532
1728367800000|2024-10-08 06:10:00|10683.5|10682|10683.5|10682|10684|10682.5|10683.5|10682|623
1728368100000|2024-10-08 06:15:00|10684|10682.5|10683.5|10682|10684.5|10683|10683|10681.5|2139
1728368400000|2024-10-08 06:20:00|10684|10682.5|10685|10683.5|10685|10683.5|10683.5|10682|1346
1728368700000|2024-10-08 06:25:00|10684.5|10683|10685.5|10684|10685.5|10684|10684.5|10683|1875
1728369000000|2024-10-08 06:30:00|10685|10683.5|10684.5|10683|10685.5|10684|10684.5|10683|2371
1728369300000|2024-10-08 06:35:00|10684|10682.5|10683|10681.5|10684|10682.5|10682.5|10681|2059
1728369600000|2024-10-08 06:40:00|10683.5|10682|10683.5|10682|10684|10682.5|10683|10681.5|1435
1728369900000|2024-10-08 06:45:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|1262
1728370200000|2024-10-08 06:50:00|10682.5|10681|10682.5|10681|10682.5|10681|10682|10680.5|2032
1728370500000|2024-10-08 06:55:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680.5|1856
1728370800000|2024-10-08 07:00:00|10682|10680.5|10682|10680.5|10682|10680.5|10681.5|10680|2919
1728371100000|2024-10-08 07:05:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|3688
1728371400000|2024-10-08 07:10:00|10681|10679.5|10682.5|10681|10682.5|10681|10681|10679.5|1874
1728371700000|2024-10-08 07:15:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|1271
1728372000000|2024-10-08 07:20:00|10683.5|10682|10684.5|10683|10684.5|10683|10683.5|10682|1713
1728372300000|2024-10-08 07:25:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|2746
1728372600000|2024-10-08 07:30:00|10684|10682.5|10683|10681.5|10684.5|10683|10683|10681.5|1737
1728372900000|2024-10-08 07:35:00|10682.5|10681|10683|10681.5|10683|10681.5|10682|10680.5|3092
1728373200000|2024-10-08 07:40:00|10682.5|10681|10683|10681.5|10683.5|10682|10682.5|10681|3639
1728373500000|2024-10-08 07:45:00|10683.5|10682|10683.5|10681.5|10683.5|10682|10683|10681.5|958
1728373800000|2024-10-08 07:50:00|10683|10682|10682.5|10681|10683.5|10682|10682|10680.5|6501
1728374100000|2024-10-08 07:55:00|10682|10680.5|10682|10680.5|10682.5|10681|10682|10680.5|3211
1728374400000|2024-10-08 08:00:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|4173
1728374700000|2024-10-08 08:05:00|10682|10680.5|10682|10680.5|10682.5|10681|10682|10680.5|2046
1728375000000|2024-10-08 08:10:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|668
1728375300000|2024-10-08 08:15:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|458
1728375600000|2024-10-08 08:20:00|10681.5|10680|10682.5|10681|10682.5|10681|10681.5|10680|1033
1728375900000|2024-10-08 08:25:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|3860
1728376200000|2024-10-08 08:30:00|10682|10680.5|10682.5|10681|10683|10681.5|10682|10680.5|3965
1728376500000|2024-10-08 08:35:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|2525
1728376800000|2024-10-08 08:40:00|||||||||2053
1728377100000|2024-10-08 08:45:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|819
1728377400000|2024-10-08 08:50:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|1704
1728377700000|2024-10-08 08:55:00|10681|10679.5|10680|10678.5|10681.5|10680|10680|10678.5|4433
1728378000000|2024-10-08 09:00:00|10680.5|10679|10681|10679.5|10681.5|10680|10680|10678.5|3333
1728378300000|2024-10-08 09:05:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678|2457
1728378600000|2024-10-08 09:10:00|||||||||823
1728378900000|2024-10-08 09:15:00|10679.5|10678|10679.5|10678|10680|10678.5|10679.5|10678|598
1728379200000|2024-10-08 09:20:00|||||||||2226
1728379500000|2024-10-08 09:25:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|583
1728379800000|2024-10-08 09:30:00|10680|10677.5|10679|10677.5|10680|10678|10678.5|10677|683
1728380100000|2024-10-08 09:35:00|10678.5|10677|10679|10677.5|10679.5|10678|10678.5|10677|2172
1728380400000|2024-10-08 09:40:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|1927
1728380700000|2024-10-08 09:45:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|1155
1728381000000|2024-10-08 09:50:00|10680.5|10679|10680.5|10679|10680.5|10679|10680|10678.5|1146
1728381300000|2024-10-08 09:55:00|10680|10678.5|10680.5|10679|10680.5|10679|10680|10678.5|1388
1728381600000|2024-10-08 10:00:00|10680|10678.5|10680|10678.5|10680|10678.5|10679.5|10678|2434
1728381900000|2024-10-08 10:05:00|10679.5|10678|10679.5|10678|10679.5|10678|10679|10677.5|581
1728382200000|2024-10-08 10:10:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|631
1728382500000|2024-10-08 10:15:00|10679.5|10678|10679|10677.5|10679.5|10678|10679|10677.5|6083
1728382800000|2024-10-08 10:20:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|1918
1728383100000|2024-10-08 10:25:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|733
1728383400000|2024-10-08 10:30:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|1151
1728383700000|2024-10-08 10:35:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|3969
1728384000000|2024-10-08 10:40:00|10679|10677.5|10679|10677.5|10679|10677.5|10678.5|10677|2854
1728384300000|2024-10-08 10:45:00|10678.5|10677|10679|10677.5|10679|10677.5|10678.5|10677|2680
1728384600000|2024-10-08 10:50:00|10678.5|10677|10679|10677.5|10679|10677.5|10678.5|10677|1458
1728384900000|2024-10-08 10:55:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|473
1728385200000|2024-10-08 11:00:00|10679|10677.5|10679|10677.5|10679.5|10678|10679|10677.5|4046
1728385500000|2024-10-08 11:05:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|4712
1728385800000|2024-10-08 11:10:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|5578
1728386100000|2024-10-08 11:15:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|3678
1728386400000|2024-10-08 11:20:00|10679.5|10678|10679.5|10678|10680|10678.5|10679|10677.5|1760
1728386700000|2024-10-08 11:25:00|10679|10677.5|10679|10677.5|10679.5|10677.5|10679|10677.5|2065
1728387000000|2024-10-08 11:30:00|10679.5|10678|10679.5|10678|10679.5|10678|10679|10677.5|1314
1728387300000|2024-10-08 11:35:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|2753
1728387600000|2024-10-08 11:40:00|||||||||219
1728387900000|2024-10-08 11:45:00|10680|10678.5|10680.5|10679|10680.5|10679|10679.5|10678|4858
1728388200000|2024-10-08 11:50:00|10680|10678.5|10680.5|10679|10680.5|10679|10680|10678.5|640
1728388500000|2024-10-08 11:55:00|10681|10679.5|10681|10679.5|10681|10679.5|10680.5|10679|3263
1728388800000|2024-10-08 12:00:00|10681.5|10680|10681|10679.5|10681.5|10680|10680.5|10679|1898
1728389100000|2024-10-08 12:05:00|10680.5|10679|10680.5|10679|10681|10679.5|10680.5|10679|2918
1728389400000|2024-10-08 12:10:00|10680|10678.5|10680.5|10678.5|10680.5|10679|10680|10678.5|2917
1728389700000|2024-10-08 12:15:00|10680|10679|10680.5|10679|10681|10679.5|10680|10679|1366
1728390000000|2024-10-08 12:20:00|10680|10678.5|10679|10677.5|10680|10678.5|10679|10677.5|10770
1728390300000|2024-10-08 12:25:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|2235
1728390600000|2024-10-08 12:30:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|3531
1728390900000|2024-10-08 12:35:00|10678|10676.5|10679|10677.5|10679|10677.5|10678|10676.5|2174
1728391200000|2024-10-08 12:40:00|10679.5|10678|10679|10677.5|10679.5|10678|10679|10677.5|2123
1728391500000|2024-10-08 12:45:00|10678.5|10677|10678.5|10677|10679|10677.5|10678|10676.5|1876
1728391800000|2024-10-08 12:50:00|10679|10677.5|10679|10677.5|10679.5|10678|10679|10677.5|3485
1728392100000|2024-10-08 12:55:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|1452
1728392400000|2024-10-08 13:00:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|2252
1728392700000|2024-10-08 13:05:00|10678|10676.5|10678|10676.5|10678.5|10677|10677.5|10676|1136
1728393000000|2024-10-08 13:10:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|4119
1728393300000|2024-10-08 13:15:00|10677|10675.5|10678.5|10677|10678.5|10677|10677|10675.5|3213
1728393600000|2024-10-08 13:20:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|3270
1728393900000|2024-10-08 13:25:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|2009
1728394200000|2024-10-08 13:30:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10676.5|1554
1728394500000|2024-10-08 13:35:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|4380
1728394800000|2024-10-08 13:40:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|3003
1728395100000|2024-10-08 13:45:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|2062
1728395400000|2024-10-08 13:50:00|10678.5|10677|10677|10675.5|10678.5|10677|10677|10675.5|3427
1728395700000|2024-10-08 13:55:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|4198
1728396000000|2024-10-08 14:00:00|10677.5|10676|10678|10676.5|10678|10676.5|10677|10675.5|7648
1728396300000|2024-10-08 14:05:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|2047
1728396600000|2024-10-08 14:10:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|1845
1728396900000|2024-10-08 14:15:00|10679|10677.5|10679.5|10678|10680|10678.5|10679|10677.5|3040
1728397200000|2024-10-08 14:20:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|3347
1728397500000|2024-10-08 14:25:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|4961
1728397800000|2024-10-08 14:30:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|2944
1728398100000|2024-10-08 14:35:00|10679|10677.5|10679|10677.5|10679|10677.5|10678.5|10677|2445
1728398400000|2024-10-08 14:40:00|10678.5|10677|10679|10677.5|10679.5|10678|10678.5|10677|2323
1728398700000|2024-10-08 14:45:00|10678.5|10677|10679|10677.5|10679|10677.5|10678.5|10677|1818
1728399000000|2024-10-08 14:50:00|10679.5|10678|10679.5|10678|10679.5|10678|10679|10677.5|3052
1728399300000|2024-10-08 14:55:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|1428
1728399600000|2024-10-08 15:00:00|10679|10677.5|10679|10677.5|10679|10677.5|10678.5|10677|975
1728399900000|2024-10-08 15:05:00||10677||10677||10677.5||10677|1935
1728400200000|2024-10-08 15:10:00|10678.5|10677.5|10679|10677.5|10679|10677.5|10678.5|10677|1718
1728400500000|2024-10-08 15:15:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|4520
1728400800000|2024-10-08 15:20:00|10680|10678.5|10680.5|10679|10680.5|10679|10680|10678.5|3732
1728401100000|2024-10-08 15:25:00|10680|10678.5|10681|10679.5|10681|10679.5|10680|10678.5|2148
1728401400000|2024-10-08 15:30:00|10680.5|10679|10680.5|10679|10681|10679.5|10680.5|10679|1287
1728401700000|2024-10-08 15:35:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|3191
1728402000000|2024-10-08 15:40:00|10681.5|10680|10681|10679.5|10681.5|10680|10680.5|10679|2764
1728402300000|2024-10-08 15:45:00|||||||||176
1728402600000|2024-10-08 15:50:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|2306
1728402900000|2024-10-08 15:55:00|10681|10679.5|10681|10679.5|10681.5|10680|10681|10679.5|1609
1728403200000|2024-10-08 16:00:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|593
1728403500000|2024-10-08 16:05:00|10680.5|10679|10680.5|10679|10681|10679.5|10680.5|10679|1147
1728403800000|2024-10-08 16:10:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|6206
1728404100000|2024-10-08 16:15:00|10680.5|10679|10680.5|10679|10681|10679.5|10680.5|10679|1547
1728404400000|2024-10-08 16:20:00|10680|10678.5|10680|10678.5|10680.5|10679|10680|10678.5|1059
1728404700000|2024-10-08 16:25:00|10679.5|10678|10679.5|10678|10680|10678.5|10679.5|10678|627
1728405000000|2024-10-08 16:30:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|598
1728405300000|2024-10-08 16:35:00|10680.5|10679|10680.5|10679|10680.5|10679|10680|10678.5|694
1728405600000|2024-10-08 16:40:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|118
1728405900000|2024-10-08 16:45:00|||||||||167
1728406200000|2024-10-08 16:50:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|2226
1728406500000|2024-10-08 16:55:00|10679.5|10678|10679.5|10678|10680|10678.5|10679.5|10678|1900
1728406800000|2024-10-08 17:00:00|10679|10677.5|10679|10677.5|10679|10678|10679|10677.5|1416
1728407100000|2024-10-08 17:05:00|10679.5|10678|10679.5|10678|10680|10678|10679|10677.5|874
1728407400000|2024-10-08 17:10:00|10679|10677.5|10679.5|10678|10680|10678.5|10679|10677.5|534
1728407700000|2024-10-08 17:15:00|10680|10678.5|10679|10677.5|10680|10678.5|10679|10677.5|659
1728408000000|2024-10-08 17:20:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|82
1728408300000|2024-10-08 17:25:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|13
1728408600000|2024-10-08 17:30:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|123
1728408900000|2024-10-08 17:35:00|10679.5|10678|10679.5|10678|10680|10678.5|10679.5|10678|38
1728409200000|2024-10-08 17:40:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678|53
1728409500000|2024-10-08 17:45:00|10679.5|10678|10679.5|10678|10680|10678.5|10679.5|10678|117
1728409800000|2024-10-08 17:50:00|||||||||142
1728410100000|2024-10-08 17:55:00|10680|10678.5|10680|10678.5|10680|10678.5|10679.5|10678|55
1728410400000|2024-10-08 18:00:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|310
1728411000000|2024-10-08 18:10:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|257
1728411300000|2024-10-08 18:15:00|||||||||6
1728411600000|2024-10-08 18:20:00|||||||||2
1728411900000|2024-10-08 18:25:00|10679.5|10678|10679.5|10678|10680|10678.5|10679.5|10678|2124
1728412200000|2024-10-08 18:30:00|10680|10678.5|10680|10678.5|10680|10678.5|10679.5|10678|185
1728412500000|2024-10-08 18:35:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|62
1728412800000|2024-10-08 18:40:00|10679.5|10678|10679.5|10678|10680|10678.5|10679.5|10678|89
1728413100000|2024-10-08 18:45:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|101
1728413400000|2024-10-08 18:50:00|10680|10678.5|10680|10678.5|10680|10678.5|10679.5|10678.5|230
1728413700000|2024-10-08 18:55:00|10679.5|10678|10678.5|10677|10679.5|10678|10678.5|10677|1388
1728414000000|2024-10-08 19:00:00|||||||||56
1728414300000|2024-10-08 19:05:00|||||||||19
1728414600000|2024-10-08 19:10:00|||||||||3
1728414900000|2024-10-08 19:15:00|||||||||31
1728415200000|2024-10-08 19:20:00|||||||||23
1728415500000|2024-10-08 19:25:00|||||||||7
1728415800000|2024-10-08 19:30:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|35
1728416400000|2024-10-08 19:40:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|667
1728416700000|2024-10-08 19:45:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|79
1728417000000|2024-10-08 19:50:00|||||||||75
1728417300000|2024-10-08 19:55:00|||||||||817
1728432900000|2024-10-09 00:15:00|10680.5|10679|10680.5|10679|10680.5|10679|10680|10678.5|238
1728433500000|2024-10-09 00:25:00|||||||||1
1728433800000|2024-10-09 00:30:00|10680|10678.5|10680.5|10679|10680.5|10679|10680|10678.5|40
1728434400000|2024-10-09 00:40:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|48
1728434700000|2024-10-09 00:45:00|||||||||250
1728435600000|2024-10-09 01:00:00|10680.5|10679|10680.5|10679|10680.5|10679|10680|10678.5|26
1728435900000|2024-10-09 01:05:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|16
1728436200000|2024-10-09 01:10:00|||||||||1
1728437700000|2024-10-09 01:35:00|10679.5|10678|10679.5|10678|10679.5|10678|10679|10677.5|281
1728438000000|2024-10-09 01:40:00|10680|10678.5|10680.5|10679|10680.5|10679|10680|10678.5|121
1728438300000|2024-10-09 01:45:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|67
1728438600000|2024-10-09 01:50:00|10681|10679.5|10681|10679.5|10681|10679.5|10680.5|10679|27
1728439500000|2024-10-09 02:05:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|409
1728439800000|2024-10-09 02:10:00|10681|10679.5|10681.5|10680|10681.5|10680|10681|10679.5|3
1728440100000|2024-10-09 02:15:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|0
1728440700000|2024-10-09 02:25:00|||||||||15
1728441000000|2024-10-09 02:30:00|10680.5|10679|10680.5|10679|10681|10679|10680.5|10679|114
1728441300000|2024-10-09 02:35:00|10681|10679.5|10681|10679|10681|10679.5|10681|10679|0
1728441600000|2024-10-09 02:40:00|10680.5|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|7
1728441900000|2024-10-09 02:45:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|60
1728443400000|2024-10-09 03:10:00||10679||10679.5||10679.5||10679|0
1728443700000|2024-10-09 03:15:00||10679||10679.5||10679.5||10679|6
1728444000000|2024-10-09 03:20:00|10680.5|10679|10680.5|10679|10680.5|10679.5|10680.5|10679|98
1728446700000|2024-10-09 04:05:00|||||||||144
1728447000000|2024-10-09 04:10:00|||||||||19
1728447300000|2024-10-09 04:15:00|||||||||5
1728447600000|2024-10-09 04:20:00|||||||||102
1728447900000|2024-10-09 04:25:00|10681||10680.5||10681||10680.5||75
1728448800000|2024-10-09 04:40:00|10681||10681||10681||10681||152
1728449100000|2024-10-09 04:45:00||10679.5||10679.5||10679.5||10679.5|0
1728449700000|2024-10-09 04:55:00|10680.5|10679|10680.5|10679|10680.5|10679.5|10680.5|10679|50
1728450000000|2024-10-09 05:00:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|148
1728451800000|2024-10-09 05:30:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|414
1728452400000|2024-10-09 05:40:00|||||||||128
1728453000000|2024-10-09 05:50:00|||||||||12
1728453600000|2024-10-09 06:00:00|10679.5|10678|10679.5|10678|10680|10678.5|10679|10677.5|988
1728453900000|2024-10-09 06:05:00|10680|10677.5|10680.5|10679|10680.5|10679|10679.5|10677.5|903
1728454200000|2024-10-09 06:10:00|10680|10678.5|10681|10679.5|10681|10679.5|10680|10678.5|354
1728454500000|2024-10-09 06:15:00|10681.5|10680|10681.5|10680|10681.5|10680|10681|10679.5|1467
1728454800000|2024-10-09 06:20:00|10682|10679.5|10681|10679.5|10682|10679.5|10681|10679.5|265
1728455100000|2024-10-09 06:25:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|550
1728455400000|2024-10-09 06:30:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|136
1728455700000|2024-10-09 06:35:00|10681|10679.5|10681.5|10680|10681.5|10680|10681|10679.5|691
1728456000000|2024-10-09 06:40:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|1035
1728456300000|2024-10-09 06:45:00|10682.5|10681|10683.5|10682|10684|10682.5|10682.5|10681|3703
1728456600000|2024-10-09 06:50:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|1471
1728456900000|2024-10-09 06:55:00|10682.5|10681|10683|10681.5|10683|10681.5|10682|10680.5|843
1728457200000|2024-10-09 07:00:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|444
1728457500000|2024-10-09 07:05:00|10683.5|10682|10683.5|10682|10684|10682.5|10683|10681.5|2889
1728457800000|2024-10-09 07:10:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|2591
1728458100000|2024-10-09 07:15:00|10683|10681.5|10682.5|10681|10683.5|10682|10682|10680.5|4706
1728458400000|2024-10-09 07:20:00|10682|10680.5|10682|10680.5|10682|10681|10681.5|10680|939
1728458700000|2024-10-09 07:25:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|469
1728459000000|2024-10-09 07:30:00|10682|10680.5|10682|10680.5|10682.5|10681|10681.5|10680|916
1728459300000|2024-10-09 07:35:00|10681.5|10680|10682.5|10681|10682.5|10681|10681.5|10680|1813
1728459600000|2024-10-09 07:40:00|10682|10680.5|10682|10680.5|10682.5|10681|10682|10680.5|826
1728459900000|2024-10-09 07:45:00|10682.5|10681|10681.5|10680|10682.5|10681|10681|10679.5|2704
1728460200000|2024-10-09 07:50:00|10681|10679.5|10682|10680.5|10682|10680.5|10681|10679.5|1484
1728460500000|2024-10-09 07:55:00|||||||||128
1728460800000|2024-10-09 08:00:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|1224
1728461100000|2024-10-09 08:05:00|||||||||285
1728461400000|2024-10-09 08:10:00|10681.5|10680|10681|10679.5|10681.5|10680|10680.5|10679|1417
1728461700000|2024-10-09 08:15:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|5336
1728462000000|2024-10-09 08:20:00|10682|10680.5|10680.5|10679|10682|10680.5|10680.5|10679|1829
1728462300000|2024-10-09 08:25:00|10681|10679.5|10681|10679.5|10681|10679.5|10680.5|10679|2519
1728462600000|2024-10-09 08:30:00|10680.5|10679|10680.5|10679|10681|10679.5|10679.5|10678|6252
1728462900000|2024-10-09 08:35:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|3425
1728463200000|2024-10-09 08:40:00|||||||||1236
1728463500000|2024-10-09 08:45:00|10681|10679.5|10681.5|10680|10681.5|10680|10680.5|10679|2487
1728463800000|2024-10-09 08:50:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680|3972
1728464100000|2024-10-09 08:55:00|10682|10680.5|10681|10679.5|10682|10680.5|10681|10679.5|5278
1728464400000|2024-10-09 09:00:00|10680.5|10679|10680|10678.5|10681|10679.5|10680|10678.5|1824
1728464700000|2024-10-09 09:05:00|10680.5|10679|10682|10680.5|10682|10680.5|10680.5|10679|1878
1728465000000|2024-10-09 09:10:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|1100
1728465300000|2024-10-09 09:15:00|10681|10679.5|10681|10679.5|10681|10679.5|10680.5|10679|3547
1728465600000|2024-10-09 09:20:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|1237
1728465900000|2024-10-09 09:25:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|728
1728466200000|2024-10-09 09:30:00|10682|10680.5|10682|10680.5|10682.5|10681|10681.5|10680|2767
1728466500000|2024-10-09 09:35:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|1439
1728466800000|2024-10-09 09:40:00|10681|10679.5|10681.5|10680|10682|10680.5|10681|10679.5|1445
1728467100000|2024-10-09 09:45:00|||||||||2109
1728467400000|2024-10-09 09:50:00|||||||||387
1728467700000|2024-10-09 09:55:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|4068
1728468000000|2024-10-09 10:00:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|1362
1728468300000|2024-10-09 10:05:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|2445
1728468600000|2024-10-09 10:10:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|2995
1728468900000|2024-10-09 10:15:00|10682|10680.5|10682|10680.5|10682|10680.5|10681.5|10680.5|2019
1728469200000|2024-10-09 10:20:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|759
1728469500000|2024-10-09 10:25:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|3575
1728469800000|2024-10-09 10:30:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|3560
1728470100000|2024-10-09 10:35:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|1047
1728470400000|2024-10-09 10:40:00|10682.5|10681|10682.5|10681|10682.5|10681|10682|10680.5|3216
1728470700000|2024-10-09 10:45:00|10682|10680.5|10682|10680.5|10682.5|10680.5|10682|10680.5|770
1728471000000|2024-10-09 10:50:00|10681.5|10680|10681.5|10680|10682|10680|10681.5|10680|1664
1728471300000|2024-10-09 10:55:00|10682|10680.5|10681|10679.5|10682|10680.5|10681|10679.5|1662
1728471600000|2024-10-09 11:00:00|10680.5|10679|10680.5|10679|10681|10679.5|10680.5|10679|1042
1728471900000|2024-10-09 11:05:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|164
1728472200000|2024-10-09 11:10:00|10680|10678.5|10680|10678.5|10680.5|10679|10680|10678.5|463
1728472500000|2024-10-09 11:15:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10678.5|1452
1728472800000|2024-10-09 11:20:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|485
1728473100000|2024-10-09 11:25:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|550
1728473400000|2024-10-09 11:30:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|1611
1728473700000|2024-10-09 11:35:00|||||||||1344
1728474000000|2024-10-09 11:40:00|10679.5|10678|10680|10678.5|10680.5|10679|10679.5|10678|1987
1728474300000|2024-10-09 11:45:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|2012
1728474600000|2024-10-09 11:50:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|3531
1728474900000|2024-10-09 11:55:00|||||||||1449
1728475200000|2024-10-09 12:00:00|10679|10677.5|10680|10678.5|10680|10678.5|10679|10677.5|627
1728475500000|2024-10-09 12:05:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|1847
1728475800000|2024-10-09 12:10:00|10679.5|10678|10679|10677.5|10680|10678.5|10679|10677.5|1205
1728476100000|2024-10-09 12:15:00|10679.5|10678|10678.5|10677|10679.5|10678|10678.5|10677|2769
1728476400000|2024-10-09 12:20:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|1790
1728476700000|2024-10-09 12:25:00|10678.5|10677|10679.5|10678|10679.5|10678|10678.5|10677|3644
1728477000000|2024-10-09 12:30:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|3978
1728477300000|2024-10-09 12:35:00|10680|10678.5|10679.5|10678|10680|10678.5|10679|10677.5|5949
1728477600000|2024-10-09 12:40:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|6673
1728477900000|2024-10-09 12:45:00|||||||||661
1728478200000|2024-10-09 12:50:00|||||||||352
1728478500000|2024-10-09 12:55:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|543
1728478800000|2024-10-09 13:00:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|4382
1728479100000|2024-10-09 13:05:00|10680|10678.5|10679|10677.5|10680|10678.5|10679|10677.5|1132
1728479400000|2024-10-09 13:10:00|10679.5|10678|10679.5|10678|10680|10678.5|10679.5|10678|4225
1728479700000|2024-10-09 13:15:00|10679|10677.5|10678|10676.5|10679|10677.5|10678|10676.5|1274
1728480000000|2024-10-09 13:20:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|3460
1728480300000|2024-10-09 13:25:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|884
1728480600000|2024-10-09 13:30:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|3379
1728480900000|2024-10-09 13:35:00|10677.5|10676|10677|10675.5|10678|10676.5|10677|10675.5|8249
1728481200000|2024-10-09 13:40:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|1969
1728481500000|2024-10-09 13:45:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|2571
1728481800000|2024-10-09 13:50:00|10676.5|10675|10676.5|10675|10677|10675.5|10676.5|10675|174
1728482100000|2024-10-09 13:55:00|10677|10675.5|10676.5|10675|10677|10675.5|10676.5|10675|3464
1728482400000|2024-10-09 14:00:00|10677|10675.5|10677|10675.5|10677.5|10676|10676.5|10675|2298
1728482700000|2024-10-09 14:05:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|900
1728483000000|2024-10-09 14:10:00|10676.5|10675|10676.5|10675|10677|10675.5|10676.5|10675|6047
1728483300000|2024-10-09 14:15:00|||||||||962
1728483600000|2024-10-09 14:20:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|3605
1728483900000|2024-10-09 14:25:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|1121
1728484200000|2024-10-09 14:30:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|1706
1728484500000|2024-10-09 14:35:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|326
1728484800000|2024-10-09 14:40:00|10676|10674.5|10676.5|10675|10677|10675.5|10676|10674.5|1592
1728485100000|2024-10-09 14:45:00|10677|10675.5|10677|10675|10677|10675.5|10676.5|10675|4143
1728485400000|2024-10-09 14:50:00|10676.5|10675.5|10676.5|10675|10677|10675.5|10676|10674.5|2994
1728485700000|2024-10-09 14:55:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|2399
1728486000000|2024-10-09 15:00:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|1616
1728486300000|2024-10-09 15:05:00|10676|10674.5|10676|10674.5|10677|10675.5|10676|10674.5|2398
1728486600000|2024-10-09 15:10:00|10675.5|10674|10675|10673.5|10675.5|10674|10675|10673.5|1800
1728486900000|2024-10-09 15:15:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|2709
1728487200000|2024-10-09 15:20:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|1792
1728487500000|2024-10-09 15:25:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|688
1728487800000|2024-10-09 15:30:00|10675.5|10674|10674.5|10673|10675.5|10674|10674.5|10673|4116
1728488100000|2024-10-09 15:35:00|10675|10673.5|10673.5|10672|10675|10673.5|10673.5|10672|5571
1728488400000|2024-10-09 15:40:00|10674|10672.5|10674.5|10673|10674.5|10673|10674|10672.5|4405
1728488700000|2024-10-09 15:45:00|10674|10672.5|10674|10672.5|10674.5|10673|10674|10672.5|3253
1728489000000|2024-10-09 15:50:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|2632
1728489300000|2024-10-09 15:55:00|10674.5|10673|10674.5|10673|10674.5|10673|10674.5|10673|2506
1728489600000|2024-10-09 16:00:00|||||||||645
1728489900000|2024-10-09 16:05:00|||||||||223
1728490200000|2024-10-09 16:10:00|10674|10672.5|10674.5|10673|10674.5|10673|10674|10672.5|161
1728490500000|2024-10-09 16:15:00|10674|10672.5|10673|10671.5|10674.5|10673|10673|10671.5|1330
1728490800000|2024-10-09 16:20:00|10672.5|10671|10672.5|10671|10672.5|10671|10672.5|10671|586
1728491100000|2024-10-09 16:25:00|||||||||428
1728491400000|2024-10-09 16:30:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|266
1728491700000|2024-10-09 16:35:00|||||||||180
1728492000000|2024-10-09 16:40:00|||||||||11
1728492300000|2024-10-09 16:45:00|10672|10670.5|10672|10670.5|10672.5|10671|10671.5|10670|1601
1728492600000|2024-10-09 16:50:00|10671.5|10670|10672.5|10671|10672.5|10671|10671.5|10670|377
1728492900000|2024-10-09 16:55:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|232
1728493200000|2024-10-09 17:00:00|10672|10670.5|10672.5|10671|10673|10671|10672|10670.5|252
1728493500000|2024-10-09 17:05:00|10672|10670.5|10672.5|10671|10673|10671.5|10672|10670.5|1586
1728493800000|2024-10-09 17:10:00|10672|10670.5|10672.5|10671|10673|10671.5|10672|10670.5|525
1728494100000|2024-10-09 17:15:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|583
1728494400000|2024-10-09 17:20:00|10672.5|10671|10672.5|10671|10673|10671.5|10672.5|10671|173
1728494700000|2024-10-09 17:25:00|10672|10670.5|10672|10670.5|10672.5|10671|10672|10670.5|139
1728495000000|2024-10-09 17:30:00|||||||||362
1728495300000|2024-10-09 17:35:00|10671.5|10670|10671.5|10670|10671.5|10670|10671.5|10670|458
1728495600000|2024-10-09 17:40:00|10671|10669.5|10671|10669.5|10671.5|10670|10671|10669.5|1899
1728495900000|2024-10-09 17:45:00|10671.5|10670|10671|10669.5|10671.5|10670|10671|10669.5|52
1728496200000|2024-10-09 17:50:00|10670.5|10669|10671|10669.5|10671.5|10670|10670.5|10669|845
1728496500000|2024-10-09 17:55:00|10671.5|10670|10671.5|10670|10672|10670.5|10671|10670|181
1728496800000|2024-10-09 18:00:00|10672|10670.5|10672|10670.5|10672|10670.5|10671.5|10670|19
1728497100000|2024-10-09 18:05:00|10671.5|10670|10671.5|10670|10672|10670.5|10671|10669.5|72
1728497400000|2024-10-09 18:10:00|10672|10670.5|10671.5|10670|10672|10670.5|10671.5|10670|9
1728497700000|2024-10-09 18:15:00|10672|10670.5|10671.5|10670|10672|10670.5|10671.5|10670|12
1728498000000|2024-10-09 18:20:00|10672|10670.5|10672|10670.5|10672|10670.5|10672|10670.5|254
1728498300000|2024-10-09 18:25:00|10672.5|10671|10672.5|10671|10672.5|10671|10672|10670.5|211
1728498600000|2024-10-09 18:30:00|10672|10670.5|10672|10670.5|10672.5|10671|10672|10670.5|118
1728498900000|2024-10-09 18:35:00|10672.5|10671|10672.5|10671|10672.5|10671|10672.5|10671|544
1728499200000|2024-10-09 18:40:00|10672|10670.5|10672|10670.5|10672|10670.5|10672|10670.5|167
1728499800000|2024-10-09 18:50:00|||||||||167
1728500100000|2024-10-09 18:55:00|10671.5|10670|10671|10669.5|10671.5|10670|10671|10669.5|753
1728500400000|2024-10-09 19:00:00|10671.5|10670|10671.5|10670|10671.5|10670|10671|10670|112
1728500700000|2024-10-09 19:05:00|10672|10670.5|10672|10670.5|10672|10670.5|10671.5|10670|25
1728501300000|2024-10-09 19:15:00|||||||||1
1728501600000|2024-10-09 19:20:00|10671.5|10670|10672|10670.5|10672|10670.5|10671.5|10670|129
1728502200000|2024-10-09 19:30:00|10671.5|10670|10671.5|10670|10671.5|10670|10671|10669.5|1437
1728502500000|2024-10-09 19:35:00|10671|10669.5|10671|10669.5|10671.5|10670|10671|10669.5|3
1728502800000|2024-10-09 19:40:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|263
1728503100000|2024-10-09 19:45:00|||||||||121
1728503400000|2024-10-09 19:50:00|||||||||39
1728503700000|2024-10-09 19:55:00|||||||||1011
1728519300000|2024-10-10 00:15:00|10671|10669.5|10671|10669.5|10671|10669.5|10670.5|10669|319
1728519600000|2024-10-10 00:20:00|10671.5|10670|10672|10670.5|10672|10670.5|10671.5|10670|366
1728519900000|2024-10-10 00:25:00|10671.5|10670|10671.5|10670|10672|10670.5|10671.5|10670|66
1728520500000|2024-10-10 00:35:00|||||||||3
1728520800000|2024-10-10 00:40:00|10671|10669.5|10671.5|10670|10671.5|10670|10671|10669.5|97
1728522000000|2024-10-10 01:00:00|10672|10670.5|10672|10670.5|10672|10670.5|10672|10670.5|129
1728522600000|2024-10-10 01:10:00|10671.5|10670|10672|10670.5|10672|10670.5|10671.5|10670|15
1728523200000|2024-10-10 01:20:00||10670||10670.5||10670.5||10670|0
1728523500000|2024-10-10 01:25:00|10671.5|10670|10671.5|10670|10671.5|10670|10671.5|10670|12
1728523800000|2024-10-10 01:30:00|10672|10670.5|10671.5|10670|10672|10670.5|10671.5|10670|4
1728524100000|2024-10-10 01:35:00|10672|10669.5|10671|10669.5|10672|10670|10671|10669.5|12
1728525000000|2024-10-10 01:50:00|10671.5|10670|10671.5|10670|10671.5|10670|10671.5|10669.5|47
1728525900000|2024-10-10 02:05:00|10671|10669.5|10671|10669.5|10671.5|10670|10671|10669.5|6
1728526200000|2024-10-10 02:10:00|10671.5||10671||10671.5||10671||0
1728527100000|2024-10-10 02:25:00|10670.5|10669|10671|10669|10671|10669.5|10670.5|10669|57
1728527400000|2024-10-10 02:30:00|10670.5||10670.5||10671||10670.5||21
1728528600000|2024-10-10 02:50:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|216
1728528900000|2024-10-10 02:55:00|10670.5|10669|10671|10669|10671|10669.5|10670.5|10669|79
1728529200000|2024-10-10 03:00:00|10670.5||10670.5||10671||10670.5||2
1728530400000|2024-10-10 03:20:00|10670|10668.5|10670.5|10668.5|10670.5|10669|10670|10668.5|52
1728530700000|2024-10-10 03:25:00|10670||10670||10670||10670||26
1728531000000|2024-10-10 03:30:00|||||||||47
1728531300000|2024-10-10 03:35:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|1
1728532800000|2024-10-10 04:00:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|1
1728534000000|2024-10-10 04:20:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|267
1728534300000|2024-10-10 04:25:00|10670.5||10670||10670.5||10670||86
1728536700000|2024-10-10 05:05:00|||||||||1
1728537300000|2024-10-10 05:15:00|||||||||185
1728537900000|2024-10-10 05:25:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|166
1728538200000|2024-10-10 05:30:00||10668.5||10669||10669||10668.5|523
1728538500000|2024-10-10 05:35:00|||||||||10
1728538800000|2024-10-10 05:40:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|173
1728539100000|2024-10-10 05:45:00|||||||||25
1728539400000|2024-10-10 05:50:00|10670.5|10669|10671|10669.5|10671|10669.5|10670.5|10669|190
1728539700000|2024-10-10 05:55:00|||||||||480
1728540000000|2024-10-10 06:00:00|10671.5|10670|10671.5|10670|10672|10670.5|10671|10669.5|959
1728540300000|2024-10-10 06:05:00|10672|10670.5|10672|10670.5|10672|10670.5|10672|10670.5|385
1728540600000|2024-10-10 06:10:00|10672.5|10671|10672|10670.5|10672.5|10671|10672|10670.5|1060
1728540900000|2024-10-10 06:15:00|10671.5|10670|10671.5|10670|10671.5|10670|10671|10669.5|400
1728541200000|2024-10-10 06:20:00|10671|10669.5|10671|10669.5|10671.5|10670|10670.5|10669|754
1728541500000|2024-10-10 06:25:00|10671.5|10670|10672|10670.5|10672|10670.5|10671|10670|413
1728541800000|2024-10-10 06:30:00|10672.5|10671|10672|10670.5|10672.5|10671|10672|10670.5|497
1728542100000|2024-10-10 06:35:00|10672.5||10672||10672.5||10672||161
1728542400000|2024-10-10 06:40:00|||||||||217
1728542700000|2024-10-10 06:45:00|10671.5|10670|10671.5|10670|10672|10670.5|10671.5|10670|1643
1728543000000|2024-10-10 06:50:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|138
1728543300000|2024-10-10 06:55:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|104
1728543600000|2024-10-10 07:00:00|10671|10669.5|10671.5|10670|10671.5|10670|10671|10669|289
1728543900000|2024-10-10 07:05:00|10671|10669.5|10671.5|10670|10671.5|10670|10671|10669.5|4894
1728544200000|2024-10-10 07:10:00|10672|10670.5|10672.5|10671|10673.5|10672|10672|10670.5|1501
1728544500000|2024-10-10 07:15:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|976
1728544800000|2024-10-10 07:20:00|10673|10671.5|10673|10671.5|10673|10671.5|10673|10671.5|534
1728545100000|2024-10-10 07:25:00|10673.5|10672|10673.5|10672|10674|10672.5|10673|10671.5|3845
1728545400000|2024-10-10 07:30:00|10673|10671.5|10673|10671.5|10673.5|10672|10672.5|10671|1965
1728545700000|2024-10-10 07:35:00|10672.5|10671|10672|10670.5|10672.5|10671|10671.5|10670|2335
1728546000000|2024-10-10 07:40:00|10671.5|10670|10671.5|10670|10672|10670.5|10671.5|10670|1618
1728546300000|2024-10-10 07:45:00|10671|10669.5|10670.5|10669|10671|10669.5|10670|10668.5|3951
1728546600000|2024-10-10 07:50:00|10670|10668.5|10671.5|10670|10671.5|10670|10670|10668.5|2049
1728546900000|2024-10-10 07:55:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|588
1728547200000|2024-10-10 08:00:00|10670.5|10669|10669.5|10668|10670.5|10669|10669.5|10668|1216
1728547500000|2024-10-10 08:05:00|10669|10667.5|10668.5|10667|10669.5|10668|10668.5|10667|3028
1728547800000|2024-10-10 08:10:00|10669|10667.5|10668.5|10667|10669|10667.5|10668|10666.5|1926
1728548100000|2024-10-10 08:15:00|10668|10666.5|10669|10667.5|10669|10667.5|10668|10666.5|2490
1728548400000|2024-10-10 08:20:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|1370
1728548700000|2024-10-10 08:25:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|1493
1728549000000|2024-10-10 08:30:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|792
1728549300000|2024-10-10 08:35:00|10669.5|10668|10670.5|10669|10670.5|10669|10669|10667.5|4645
1728549600000|2024-10-10 08:40:00|10670|10668.5|10670|10668.5|10670.5|10669|10670|10668.5|3995
1728549900000|2024-10-10 08:45:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|3409
1728550200000|2024-10-10 08:50:00|10669.5|10668|10669.5|10668|10670|10668.5|10669.5|10668|596
1728550500000|2024-10-10 08:55:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668|2265
1728550800000|2024-10-10 09:00:00|10670.5|10668|10670.5|10669|10670.5|10669|10670|10668|883
1728551100000|2024-10-10 09:05:00|10671|10669.5|10669|10667.5|10671|10669.5|10669|10667.5|3144
1728551400000|2024-10-10 09:10:00|10669.5|10668|10669|10667.5|10669.5|10668|10668.5|10667|2519
1728551700000|2024-10-10 09:15:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|2856
1728552000000|2024-10-10 09:20:00|10669.5|10668|10669.5|10668|10669.5|10668|10669|10667.5|6687
1728552300000|2024-10-10 09:25:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|435
1728552600000|2024-10-10 09:30:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|606
1728552900000|2024-10-10 09:35:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|2870
1728553200000|2024-10-10 09:40:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|1779
1728553500000|2024-10-10 09:45:00|10669.5|10668|10669|10667.5|10670|10668.5|10668.5|10667|4454
1728553800000|2024-10-10 09:50:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|282
1728554100000|2024-10-10 09:55:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|322
1728554400000|2024-10-10 10:00:00|10668.5|10667|10668.5|10667|10669|10667.5|10668.5|10667|1928
1728554700000|2024-10-10 10:05:00|10669|10667.5|10668|10666.5|10669|10667.5|10667.5|10666|2452
1728555000000|2024-10-10 10:10:00|10668.5|10667|10668.5|10667|10668.5|10667|10668|10666.5|1265
1728555300000|2024-10-10 10:15:00|10669|10667.5|10669|10667.5|10669|10667.5|10668.5|10667|867
1728555600000|2024-10-10 10:20:00|10668.5|10667|10668.5|10667|10668.5|10667|10668.5|10667|1431
1728555900000|2024-10-10 10:25:00|10669|10667.5|10669|10667.5|10669|10667.5|10668.5|10667|484
1728556200000|2024-10-10 10:30:00|10668.5|10667|10669.5|10668|10669.5|10668|10668.5|10667|1445
1728556500000|2024-10-10 10:35:00|10670|10668.5|10669|10667.5|10670|10668.5|10669|10667.5|4099
1728556800000|2024-10-10 10:40:00|10668.5|10667|10668.5|10667|10669|10667.5|10668.5|10667|1939
1728557100000|2024-10-10 10:45:00|10668|10666.5|10668.5|10667|10668.5|10667|10668|10666.5|1619
1728557400000|2024-10-10 10:50:00|10668|10666.5|10668.5|10667|10668.5|10667|10668|10666.5|235
1728557700000|2024-10-10 10:55:00|10668|10666.5|10667.5|10666|10668|10666.5|10667|10665.5|2692
1728558000000|2024-10-10 11:00:00|10667|10665.5|10667.5|10666|10667.5|10666|10667|10665.5|464
1728558300000|2024-10-10 11:05:00|||||||||562
1728558600000|2024-10-10 11:10:00|10667|10665.5|10667|10665.5|10667|10665.5|10667|10665.5|884
1728558900000|2024-10-10 11:15:00|10666.5|10665|10666.5|10665|10667|10665.5|10666.5|10665|3524
1728559200000|2024-10-10 11:20:00|10666|10664.5|10666|10664.5|10666.5|10665|10666|10664.5|613
1728559500000|2024-10-10 11:25:00|10665.5|10664|10665.5|10664|10666|10664.5|10665|10663.5|3871
1728559800000|2024-10-10 11:30:00|10666|10664.5|10666|10664.5|10666.5|10665|10665.5|10664|10556
1728560100000|2024-10-10 11:35:00|10666.5|10665|10665.5|10664|10666.5|10665|10665.5|10664|6421
1728560400000|2024-10-10 11:40:00|10665|10663.5|10665.5|10664|10665.5|10664|10665|10663.5|3804
1728560700000|2024-10-10 11:45:00|10665|10663.5|10665.5|10664|10665.5|10664|10665|10663.5|7657
1728561000000|2024-10-10 11:50:00|10666|10664.5|10665.5|10663.5|10666|10664.5|10664.5|10663|1452
1728561300000|2024-10-10 11:55:00|10665|10663|10664.5|10663|10665|10663.5|10664.5|10663|3708
1728561600000|2024-10-10 12:00:00|10665|10663.5|10664.5|10663|10665|10663.5|10663.5|10662|2875
1728561900000|2024-10-10 12:05:00|10664|10662.5|10665.5|10664|10665.5|10664|10664|10662.5|8833
1728562200000|2024-10-10 12:10:00|10666|10664.5|10666|10664.5|10666.5|10665|10665.5|10664|4399
1728562500000|2024-10-10 12:15:00|10666.5|10665|10666.5|10665|10667|10665.5|10666|10664.5|4988
1728562800000|2024-10-10 12:20:00|10667|10665.5|10666|10664.5|10667|10665.5|10666|10664.5|3838
1728563100000|2024-10-10 12:25:00|10666.5|10665|10666|10662|10667|10665.5|10664|10662|5685
1728563400000|2024-10-10 12:30:00|10668|10663|10671|10669.5|10675|10673.5|10659.5|10655.5|13595
1728563700000|2024-10-10 12:35:00|10671.5|10670|10668.5|10667|10672.5|10671|10668.5|10667|9383
1728564000000|2024-10-10 12:40:00|10668|10666.5|10670.5|10669|10672|10670.5|10667|10665.5|8983
1728564300000|2024-10-10 12:45:00|10671|10669.5|10676.5|10675|10676.5|10675|10670.5|10669|7359
1728564600000|2024-10-10 12:50:00|10676|10674.5|10676|10674|10679|10677.5|10676|10674|13811
1728564900000|2024-10-10 12:55:00|10676.5|10674.5|10674.5|10673|10676.5|10675|10674|10672.5|5229
1728565200000|2024-10-10 13:00:00|10675|10673.5|10675.5|10674|10675.5|10674|10672.5|10671|5081
1728565500000|2024-10-10 13:05:00|10675|10673.5|10675.5|10674|10676|10674.5|10674.5|10673|5869
1728565800000|2024-10-10 13:10:00|10675|10673.5|10674.5|10673|10675.5|10674|10673.5|10672|3533
1728566100000|2024-10-10 13:15:00|10674|10672.5|10674.5|10673|10675.5|10674|10673.5|10672|4586
1728566400000|2024-10-10 13:20:00|10674|10672.5|10675|10673.5|10675|10673.5|10673.5|10672|2834
1728566700000|2024-10-10 13:25:00|10674.5|10673|10674|10672.5|10675|10673.5|10674|10672.5|2321
1728567000000|2024-10-10 13:30:00|10674.5|10673|10673|10671.5|10674.5|10673|10672.5|10671|5044
1728567300000|2024-10-10 13:35:00|10673.5|10672|10673|10671.5|10674|10672.5|10673|10671.5|3562
1728567600000|2024-10-10 13:40:00|10673.5|10672|10675|10673.5|10675.5|10674|10673|10671.5|3404
1728567900000|2024-10-10 13:45:00|10674.5|10673|10675|10673.5|10675.5|10674|10673.5|10672|2119
1728568200000|2024-10-10 13:50:00|10675.5|10674|10676|10674.5|10676.5|10675|10675.5|10674|3320
1728568500000|2024-10-10 13:55:00|10675.5|10674|10673.5|10672|10675.5|10674|10673|10671.5|4686
1728568800000|2024-10-10 14:00:00|10673|10671.5|10675|10673.5|10675.5|10674|10673|10671.5|3748
1728569100000|2024-10-10 14:05:00|10674.5|10673|10675|10673.5|10675|10673.5|10674|10672.5|3224
1728569400000|2024-10-10 14:10:00|10675.5|10674|10676.5|10675|10677|10675.5|10675|10673.5|4542
1728569700000|2024-10-10 14:15:00|10676|10674.5|10676.5|10675|10677|10675.5|10676|10674.5|2231
1728570000000|2024-10-10 14:20:00|10677|10675.5|10676.5|10675|10677.5|10676|10676.5|10675|4814
1728570300000|2024-10-10 14:25:00|10676|10674.5|10677.5|10676|10677.5|10676|10676|10674.5|4000
1728570600000|2024-10-10 14:30:00|10678|10676.5|10677|10675.5|10678|10676.5|10677|10675.5|2990
1728570900000|2024-10-10 14:35:00|10676.5|10675|10676.5|10675|10677.5|10676|10676.5|10675|10229
1728571200000|2024-10-10 14:40:00|10677|10675.5|10676.5|10675|10677|10675.5|10676.5|10675|3272
1728571500000|2024-10-10 14:45:00|10676|10674.5|10676|10674.5|10676.5|10675|10676|10674.5|4140
1728571800000|2024-10-10 14:50:00|10676.5|10675|10676.5|10675|10677|10675.5|10676|10674.5|4288
1728572100000|2024-10-10 14:55:00|10677|10675.5|10676.5|10675|10677|10675.5|10676|10674.5|3225
1728572400000|2024-10-10 15:00:00|10676|10674.5|10675.5|10674|10677|10675.5|10675.5|10674|2089
1728572700000|2024-10-10 15:05:00|10675|10673.5|10676|10674.5|10676|10674.5|10675|10673.5|3091
1728573000000|2024-10-10 15:10:00|10675.5|10674|10676.5|10675|10676.5|10675|10675.5|10674|3032
1728573300000|2024-10-10 15:15:00|10676|10674.5|10677|10675.5|10677|10675.5|10676|10674.5|2785
1728573600000|2024-10-10 15:20:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|3272
1728573900000|2024-10-10 15:25:00|10677.5|10676|10679|10677.5|10679|10677.5|10677.5|10675.5|8581
1728574200000|2024-10-10 15:30:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|3731
1728574500000|2024-10-10 15:35:00|10679|10677.5|10679.5|10677.5|10679.5|10678|10678.5|10677|3379
1728574800000|2024-10-10 15:40:00|10679|10678|10679|10677.5|10679|10678|10678.5|10677|1114
1728575100000|2024-10-10 15:45:00|10678.5|10677|10678.5|10677|10678.5|10677.5|10678.5|10676.5|758
1728575400000|2024-10-10 15:50:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|2085
1728575700000|2024-10-10 15:55:00|10679||10678.5||10679||10678.5||2961
1728576000000|2024-10-10 16:00:00|10679|10677.5|10678.5|10677|10679.5|10678|10678.5|10677|1321
1728576300000|2024-10-10 16:05:00|10678|10676.5|10679|10677.5|10679|10677.5|10678|10676.5|574
1728576600000|2024-10-10 16:10:00|10679.5|10678|10679.5|10678|10680|10678.5|10679|10677.5|1579
1728576900000|2024-10-10 16:15:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|763
1728577200000|2024-10-10 16:20:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|194
1728577500000|2024-10-10 16:25:00|10679|10677.5|10680.5|10679|10680.5|10679|10679|10677.5|944
1728577800000|2024-10-10 16:30:00|10681|10679.5|10680.5|10679|10681.5|10680|10680.5|10679|1305
1728578100000|2024-10-10 16:35:00||10678.5||10679||10679||10678.5|108
1728578400000|2024-10-10 16:40:00|10681|10679.5|10679|10677.5|10681|10679.5|10679|10677.5|1457
1728578700000|2024-10-10 16:45:00|10679.5|10678|10677.5|10676|10679.5|10678|10677|10675.5|2572
1728579000000|2024-10-10 16:50:00|10678|10676.5|10677.5|10676|10678.5|10677|10677.5|10676|1521
1728579300000|2024-10-10 16:55:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|1248
1728579600000|2024-10-10 17:00:00|10677|10675.5|10677|10675.5|10678.5|10677|10677|10675.5|1087
1728579900000|2024-10-10 17:05:00|10677.5|10676|10676|10674.5|10677.5|10676|10675.5|10674|1027
1728580200000|2024-10-10 17:10:00|10676.5|10675|10675.5|10674|10676.5|10675|10675.5|10674|421
1728580500000|2024-10-10 17:15:00|10676|10674.5|10676.5|10675|10677|10675.5|10676|10674.5|1075
1728580800000|2024-10-10 17:20:00|10677|10675.5|10677|10675.5|10677.5|10676|10677|10675.5|2607
1728581100000|2024-10-10 17:25:00|10677.5|10676|10676.5|10675|10677.5|10676|10676.5|10675|257
1728581400000|2024-10-10 17:30:00|10676|10674.5|10676|10674.5|10676.5|10675|10676|10674.5|198
1728581700000|2024-10-10 17:35:00|10676.5|10675|10677.5|10676|10677.5|10676|10676.5|10675|221
1728582000000|2024-10-10 17:40:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|13
1728582300000|2024-10-10 17:45:00|||||||||55
1728582600000|2024-10-10 17:50:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|64
1728582900000|2024-10-10 17:55:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|464
1728583200000|2024-10-10 18:00:00|10677|10675.5|10678|10676.5|10678|10676.5|10677|10675.5|246
1728583500000|2024-10-10 18:05:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10677|0
1728583800000|2024-10-10 18:10:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|414
1728584700000|2024-10-10 18:25:00|10678.5||10678||10678.5||10678||139
1728585000000|2024-10-10 18:30:00|10677.5|10676|10678|10676.5|10678|10676.5|10677.5|10676|547
1728585300000|2024-10-10 18:35:00|10678.5|10677|10678.5|10677|10679|10677|10678|10676.5|216
1728585600000|2024-10-10 18:40:00|10679|10677.5|10679|10677.5|10679|10677.5|10678.5|10677|21
1728585900000|2024-10-10 18:45:00|10678.5|10677|10679|10677.5|10679|10677.5|10678.5|10677|27
1728586200000|2024-10-10 18:50:00|10678.5|10677|10678|10676.5|10679|10677.5|10678|10676.5|236
1728586500000|2024-10-10 18:55:00|10678.5|10676|10677.5|10676|10678.5|10676|10677.5|10676|26
1728586800000|2024-10-10 19:00:00|10678|10676.5|10678|10676.5|10678|10676.5|10677.5|10676|22
1728587400000|2024-10-10 19:10:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10676.5|146
1728587700000|2024-10-10 19:15:00|||||||||22
1728588000000|2024-10-10 19:20:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|43
1728588300000|2024-10-10 19:25:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|169
1728588600000|2024-10-10 19:30:00|10679|10677.5|10679|10677.5|10679.5|10677.5|10678.5|10677|374
1728588900000|2024-10-10 19:35:00|10679.5|10678|10679.5|10678|10679.5|10678|10679|10677.5|274
1728589200000|2024-10-10 19:40:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|100
1728589500000|2024-10-10 19:45:00|||||||||479
1728589800000|2024-10-10 19:50:00|10679.5|10678|10679|10677.5|10679.5|10678|10679|10677.5|491
1728590100000|2024-10-10 19:55:00|10679.5|10678|10679.5|10678|10679.5|10678|10679|10677.5|593
1728605700000|2024-10-11 00:15:00|10680|10678.5|10680|10678.5|10680.5|10679|10680|10678.5|390
1728606000000|2024-10-11 00:20:00|10680.5|10679|10680.5|10679|10681|10679|10680.5|10679|27
1728606300000|2024-10-11 00:25:00|10680|10678.5|10680.5|10679|10680.5|10679|10680|10678.5|161
1728606600000|2024-10-11 00:30:00|10680|10678.5|10680.5|10679|10680.5|10679|10680|10678.5|8
1728606900000|2024-10-11 00:35:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|15
1728607200000|2024-10-11 00:40:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|38
1728607500000|2024-10-11 00:45:00|10680.5|10679|10680.5|10679|10681|10679.5|10680.5|10679|16
1728608100000|2024-10-11 00:55:00|10681|10679.5|10681|10679|10681|10679.5|10681|10679|50
1728608400000|2024-10-11 01:00:00|10680.5|10679.5|10681|10679.5|10681|10679.5|10680.5|10679|7
1728608700000|2024-10-11 01:05:00|10680.5|10679|10680.5|10679|10680.5|10679.5|10680.5|10679|5
1728609000000|2024-10-11 01:10:00|10680|10678.5|10680.5|10679|10681|10679.5|10680|10678.5|225
1728609300000|2024-10-11 01:15:00|||||||||11
1728609600000|2024-10-11 01:20:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|50
1728609900000|2024-10-11 01:25:00|||||||||15
1728610200000|2024-10-11 01:30:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|4
1728611100000|2024-10-11 01:45:00|||||||||9
1728611400000|2024-10-11 01:50:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|39
1728611700000|2024-10-11 01:55:00|10680|10678.5|10680|10678.5|10680|10679|10680|10678.5|69
1728614700000|2024-10-11 02:45:00|10679.5|10678|10679.5|10678|10679.5|10678.5|10679.5|10678|332
1728618000000|2024-10-11 03:40:00|||||||||1
1728618600000|2024-10-11 03:50:00|||||||||816
1728620400000|2024-10-11 04:20:00|10679|10677.5|10679|10677.5|10679.5|10677.5|10679|10677.5|47
1728622200000|2024-10-11 04:50:00|||||||||4
1728623100000|2024-10-11 05:05:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|849
1728623400000|2024-10-11 05:10:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|6
1728623700000|2024-10-11 05:15:00||10677||10677.5||10677.5||10677|3
1728624000000|2024-10-11 05:20:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|80
1728624300000|2024-10-11 05:25:00|10679|10677.5|10679|10677.5|10679|10677.5|10678.5|10677|69
1728624600000|2024-10-11 05:30:00|10678.5|10677|10679|10677.5|10679|10677.5|10678.5|10677|15
1728624900000|2024-10-11 05:35:00|10678.5|10677|10678.5|10677|10678.5|10677.5|10678.5|10677|37
1728625200000|2024-10-11 05:40:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677|64
1728625500000|2024-10-11 05:45:00|10679.5|10678|10679.5|10678|10679.5|10678|10679|10677.5|88
1728625800000|2024-10-11 05:50:00|||||||||5
1728626100000|2024-10-11 05:55:00|10679|10677.5|10679|10677|10679|10677.5|10679|10677|131
1728626400000|2024-10-11 06:00:00|10678.5|10677.5|10677|10675.5|10678.5|10677.5|10677|10675.5|551
1728626700000|2024-10-11 06:05:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|173
1728627000000|2024-10-11 06:10:00|10676.5|10675|10676.5|10675|10677|10675.5|10676.5|10675|392
1728627300000|2024-10-11 06:15:00|10677|10675.5|10676|10674.5|10677|10675.5|10676|10674.5|1999
1728627600000|2024-10-11 06:20:00|10676.5|10675|10676|10674.5|10676.5|10675|10676|10674.5|624
1728627900000|2024-10-11 06:25:00|10675.5|10674|10676|10674.5|10676|10674.5|10675.5|10674|611
1728628200000|2024-10-11 06:30:00|10676.5|10675|10676.5|10675|10677|10675.5|10676.5|10675|501
1728628500000|2024-10-11 06:35:00|10677|10675.5|10676.5|10675|10677|10675.5|10676.5|10675|1280
1728628800000|2024-10-11 06:40:00|10677|10675.5|10678|10676.5|10678|10676.5|10677|10675.5|3433
1728629100000|2024-10-11 06:45:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|896
1728629400000|2024-10-11 06:50:00|10677.5|10676|10677.5|10676|10678|10676.5|10677.5|10676|2019
1728629700000|2024-10-11 06:55:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|1084
1728630000000|2024-10-11 07:00:00|10677|10675.5|10677|10675.5|10677|10675.5|10676.5|10675|2777
1728630300000|2024-10-11 07:05:00|10676.5|10675|10676|10674.5|10677|10675.5|10676|10674.5|1848
1728630600000|2024-10-11 07:10:00|10676.5|10675|10676|10674.5|10676.5|10675|10676|10674.5|751
1728630900000|2024-10-11 07:15:00|10676.5|10675|10676|10674.5|10676.5|10675|10676|10674.5|571
1728631200000|2024-10-11 07:20:00|10675.5|10674|10675.5|10674|10676|10674.5|10675|10673.5|1491
1728631500000|2024-10-11 07:25:00|||||||||157
1728631800000|2024-10-11 07:30:00|||||||||1023
1728632100000|2024-10-11 07:35:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|310
1728632400000|2024-10-11 07:40:00|10674.5|10673|10674|10672.5|10674.5|10673|10674|10672.5|4776
1728632700000|2024-10-11 07:45:00|||||||||8157
1728633000000|2024-10-11 07:50:00|||||||||2156
1728633300000|2024-10-11 07:55:00|10673.5|10672|10673.5|10672|10673.5|10672|10673.5|10672|767
1728633600000|2024-10-11 08:00:00|10674|10672.5|10674.5|10673|10674.5|10673|10674|10672.5|893
1728633900000|2024-10-11 08:05:00|10674|10672.5|10674|10672.5|10674.5|10673|10674|10672.5|1770
1728634200000|2024-10-11 08:10:00|||||||||2265
1728634500000|2024-10-11 08:15:00|10673.5|10672|10673.5|10672|10674|10672.5|10673.5|10672|5192
1728634800000|2024-10-11 08:20:00|||||||||1042
1728635100000|2024-10-11 08:25:00|10674|10672.5|10674|10672.5|10674.5|10673|10674|10672.5|2241
1728635400000|2024-10-11 08:30:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|2522
1728635700000|2024-10-11 08:35:00|10674.5|10673|10674|10672.5|10674.5|10673|10674|10672.5|5062
1728636000000|2024-10-11 08:40:00|10674.5|10673|10674.5|10673|10674.5|10673|10674.5|10673|3665
1728636300000|2024-10-11 08:45:00|10675|10673.5|10674.5|10673|10675|10673.5|10674.5|10673|1902
1728636600000|2024-10-11 08:50:00|10674|10672.5|10674|10672.5|10674|10672.5|10674|10672.5|1986
1728636900000|2024-10-11 08:55:00|10673.5|10672|10673.5|10672|10674|10672.5|10673.5|10672|3166
1728637200000|2024-10-11 09:00:00|10673|10671.5|10673|10671.5|10673|10671.5|10673|10671.5|3958
1728637500000|2024-10-11 09:05:00|10673.5|10672|10673.5|10672|10673.5|10672|10673|10671.5|4610
1728637800000|2024-10-11 09:10:00|10673|10671.5|10673|10671.5|10673.5|10672|10673|10671.5|4421
1728638100000|2024-10-11 09:15:00|10672.5|10671|10672.5|10671|10673|10671.5|10672|10670.5|7779
1728638400000|2024-10-11 09:20:00|10672|10670.5|10672|10670.5|10672|10670.5|10671.5|10670|1446
1728638700000|2024-10-11 09:25:00|10671.5|10670|10671.5|10670|10671.5|10670|10671|10669.5|3743
1728639000000|2024-10-11 09:30:00|10671|10669.5|10671|10669.5|10671.5|10670|10671|10669.5|1377
1728639300000|2024-10-11 09:35:00|10671.5|10670|10671.5|10670|10671.5|10670|10671.5|10670|2670
1728639600000|2024-10-11 09:40:00||10669.5||10670||10670||10669.5|1739
1728639900000|2024-10-11 09:45:00|10671|10669.5|10671|10669.5|10671.5|10670|10670.5|10669|4430
1728640200000|2024-10-11 09:50:00|||||||||3614
1728640500000|2024-10-11 09:55:00|||||||||1927
1728640800000|2024-10-11 10:00:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|1874
1728641100000|2024-10-11 10:05:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|4819
1728641400000|2024-10-11 10:10:00|||||||||776
1728641700000|2024-10-11 10:15:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|911
1728642000000|2024-10-11 10:20:00|10670|10668.5|10670|10668.5|10670.5|10669|10670|10668.5|2290
1728642300000|2024-10-11 10:25:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10669|6864
1728642600000|2024-10-11 10:30:00|10671|10669.5|10670.5|10669|10671|10669.5|10670.5|10669|2806
1728642900000|2024-10-11 10:35:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|958
1728643200000|2024-10-11 10:40:00|10670.5|10669|10670.5|10669|10670.5|10669|10670|10668.5|1490
1728643500000|2024-10-11 10:45:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|944
1728643800000|2024-10-11 10:50:00|||||||||529
1728644100000|2024-10-11 10:55:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|2819
1728644400000|2024-10-11 11:00:00|10669.5|10668|10669.5|10668|10670|10668.5|10669.5|10668|4280
1728644700000|2024-10-11 11:05:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|623
1728645000000|2024-10-11 11:10:00|10669.5|10668|10669.5|10668|10670|10668.5|10669|10667.5|9953
1728645300000|2024-10-11 11:15:00|10669|10667.5|10670|10668.5|10670|10668.5|10669|10667.5|2259
1728645600000|2024-10-11 11:20:00|||||||||136
1728645900000|2024-10-11 11:25:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|4385
1728646200000|2024-10-11 11:30:00|10670|10668.5|10670|10668.5|10670.5|10669|10669.5|10668|7683
1728646500000|2024-10-11 11:35:00|||||||||2551
1728646800000|2024-10-11 11:40:00|10670.5|10669|10670|10668.5|10670.5|10669|10670|10668.5|856
1728647100000|2024-10-11 11:45:00|10669.5|10668|10669.5|10668|10670|10668.5|10669.5|10668|3004
1728647400000|2024-10-11 11:50:00|10670|10668.5|10669.5|10668|10670|10668.5|10669|10667.5|1050
1728647700000|2024-10-11 11:55:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668.5|4796
1728648000000|2024-10-11 12:00:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|1018
1728648300000|2024-10-11 12:05:00|10670|10668.5|10670|10668.5|10670.5|10669|10670|10668.5|1592
1728648600000|2024-10-11 12:10:00|10670.5|10669|10670|10668.5|10670.5|10669|10670|10668.5|6788
1728648900000|2024-10-11 12:15:00|10670.5|10669|10671|10669.5|10671|10669.5|10670|10668.5|1851
1728649200000|2024-10-11 12:20:00|10670.5|10669|10670.5|10669|10671.5|10670|10670.5|10669|932
1728649500000|2024-10-11 12:25:00|10671|10669.5|10671|10669|10671|10669.5|10670.5|10669|8565
1728649800000|2024-10-11 12:30:00|10670.5|10668.5|10673|10671.5|10673|10671.5|10670.5|10668.5|10654
1728650100000|2024-10-11 12:35:00|10672.5|10671|10671|10669.5|10672.5|10671|10671|10669.5|3049
1728650400000|2024-10-11 12:40:00|10670.5|10669|10671|10669.5|10671.5|10670|10669.5|10668|2708
1728650700000|2024-10-11 12:45:00|10670.5|10669|10670|10668.5|10671|10669.5|10669.5|10668|3410
1728651000000|2024-10-11 12:50:00|10670.5|10669|10671.5|10670|10671.5|10670|10670|10668.5|3219
1728651300000|2024-10-11 12:55:00|10671|10669.5|10672|10670.5|10672.5|10671|10671|10669.5|2954
1728651600000|2024-10-11 13:00:00|10672.5|10671|10673|10671.5|10674|10672.5|10672.5|10671|16375
1728651900000|2024-10-11 13:05:00|10672.5|10671|10672|10670.5|10673.5|10672|10672|10670.5|4798
1728652200000|2024-10-11 13:10:00|10671.5|10670|10671|10669.5|10672|10670.5|10671|10669.5|7749
1728652500000|2024-10-11 13:15:00|10671.5|10670|10672|10670.5|10672|10670.5|10671.5|10670|4103
1728652800000|2024-10-11 13:20:00|10672.5|10671|10672|10670.5|10672.5|10671|10671.5|10670|3597
1728653100000|2024-10-11 13:25:00|10672.5|10671|10671.5|10670|10672.5|10671|10671|10669.5|11974
1728653400000|2024-10-11 13:30:00|10671|10669.5|10672|10670.5|10672|10670.5|10671|10669.5|5247
1728653700000|2024-10-11 13:35:00|10671.5|10670|10672|10670.5|10672|10670.5|10671.5|10670|6533
1728654000000|2024-10-11 13:40:00|10671.5|10670|10671.5|10670|10672|10670.5|10671.5|10670|2570
1728654300000|2024-10-11 13:45:00|10672|10670.5|10672|10670.5|10672.5|10671|10672|10670.5|1807
1728654600000|2024-10-11 13:50:00|10671.5|10670|10672|10670.5|10672|10670.5|10671.5|10670|3653
1728654900000|2024-10-11 13:55:00|10671.5|10670|10671.5|10670|10672|10670.5|10671.5|10670|2431
1728655200000|2024-10-11 14:00:00|10672|10670.5|10671.5|10670|10672.5|10671|10671.5|10670|5716
1728655500000|2024-10-11 14:05:00|10671|10669.5|10671|10669.5|10671.5|10670|10670.5|10669|12093
1728655800000|2024-10-11 14:10:00|10670.5|10669|10672|10670.5|10672|10670.5|10670.5|10669|9352
1728656100000|2024-10-11 14:15:00|10672.5|10671|10673|10671.5|10673|10671.5|10672|10670.5|4971
1728656400000|2024-10-11 14:20:00|10672.5|10671|10672|10670.5|10672.5|10671|10671.5|10670|1697
1728656700000|2024-10-11 14:25:00|10671.5|10670|10671|10669.5|10671.5|10670|10671|10669.5|347
1728657000000|2024-10-11 14:30:00|10670.5|10669|10671.5|10670|10671.5|10670|10670.5|10669|987
1728657300000|2024-10-11 14:35:00|10671|10669.5|10672|10670.5|10672|10670.5|10671|10669.5|1277
1728657600000|2024-10-11 14:40:00|10672.5|10671|10671.5|10670|10672.5|10671|10671.5|10670|797
1728657900000|2024-10-11 14:45:00|10671|10669.5|10672|10670.5|10672|10670.5|10671|10669.5|1769
1728658200000|2024-10-11 14:50:00|10672.5|10671|10673|10671.5|10673|10671.5|10672|10670.5|1924
1728658500000|2024-10-11 14:55:00|10672.5|10671|10672|10670.5|10672.5|10671|10672|10670.5|1011
1728658800000|2024-10-11 15:00:00|10672.5|10671|10673|10671.5|10673|10671.5|10672|10670.5|983
1728659100000|2024-10-11 15:05:00|10672.5|10671|10672.5|10671|10673|10671.5|10672.5|10671|1268
1728659400000|2024-10-11 15:10:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|2933
1728659700000|2024-10-11 15:15:00|||||||||388
1728660000000|2024-10-11 15:20:00|10672.5|10671|10673|10671.5|10673|10671.5|10672.5|10671|1265
1728660300000|2024-10-11 15:25:00|10673.5|10672|10673.5|10672|10673.5|10672|10673.5|10672|7999
1728660600000|2024-10-11 15:30:00|10674|10672.5|10674|10672.5|10674.5|10673|10674|10672.5|642
1728660900000|2024-10-11 15:35:00|10673.5|10672|10673.5|10672|10674|10672.5|10673.5|10672|2689
1728661200000|2024-10-11 15:40:00|10674|10672.5|10675.5|10674|10675.5|10674|10673.5|10672|7157
1728661500000|2024-10-11 15:45:00|10676|10674.5|10676|10674.5|10676.5|10675|10676|10674.5|3632
1728661800000|2024-10-11 15:50:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|936
1728662100000|2024-10-11 15:55:00|10677|10675.5|10677.5|10676|10678|10676.5|10677|10675.5|4797
1728662400000|2024-10-11 16:00:00|10678|10676.5|10680|10678.5|10680|10678.5|10678|10676.5|7481
1728662700000|2024-10-11 16:05:00|10679.5|10678|10679.5|10678|10680|10678.5|10679|10677.5|5781
1728663000000|2024-10-11 16:10:00|10679|10677.5|10679|10677.5|10679.5|10678|10679|10677.5|5384
1728663300000|2024-10-11 16:15:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|1160
1728663600000|2024-10-11 16:20:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|254
1728663900000|2024-10-11 16:25:00|10679|10677.5|10678.5|10677|10679.5|10678|10678.5|10677|568
1728664200000|2024-10-11 16:30:00|10679|10677.5|10678.5|10677|10679|10677.5|10678|10676.5|92
1728664500000|2024-10-11 16:35:00|10679|10677.5|10679|10677.5|10679|10677.5|10678.5|10677|202
1728664800000|2024-10-11 16:40:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|179
1728665100000|2024-10-11 16:45:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|695
1728665400000|2024-10-11 16:50:00|10679|10677.5|10679.5|10678|10679.5|10678|10678.5|10677|175
1728665700000|2024-10-11 16:55:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|115
1728666000000|2024-10-11 17:00:00|10680|10678.5|10680|10678.5|10680|10678.5|10679.5|10678|232
1728666300000|2024-10-11 17:05:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|544
1728666600000|2024-10-11 17:10:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|440
1728666900000|2024-10-11 17:15:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|74
1728667200000|2024-10-11 17:20:00|||||||||5
1728667500000|2024-10-11 17:25:00|10679.5|10678|10679|10677.5|10679.5|10678|10679|10677.5|118
1728667800000|2024-10-11 17:30:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|516
1728668100000|2024-10-11 17:35:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|12
1728668400000|2024-10-11 17:40:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|96
1728668700000|2024-10-11 17:45:00|10677.5|10676|10678|10676.5|10678|10676.5|10677.5|10676|106
1728669000000|2024-10-11 17:50:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|129
1728669300000|2024-10-11 17:55:00|10679|10677.5|10679.5|10678|10679.5|10678|10678.5|10677|531
1728669600000|2024-10-11 18:00:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|176
1728669900000|2024-10-11 18:05:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|340
1728670200000|2024-10-11 18:10:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|48
1728670500000|2024-10-11 18:15:00||10677.5||10678||10678||10677.5|373
1728670800000|2024-10-11 18:20:00|||||||||15
1728671100000|2024-10-11 18:25:00|||||||||5
1728671400000|2024-10-11 18:30:00|||||||||161
1728671700000|2024-10-11 18:35:00|||||||||11
1728672000000|2024-10-11 18:40:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|106
1728672300000|2024-10-11 18:45:00|||||||||5
1728672600000|2024-10-11 18:50:00|10680|10678.5|10680|10678|10680|10678.5|10679.5|10678|38
1728672900000|2024-10-11 18:55:00|10679.5||10679.5||10680||10679.5||26
1728673200000|2024-10-11 19:00:00|||||||||53
1728673500000|2024-10-11 19:05:00|||||||||46
1728673800000|2024-10-11 19:10:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|223
1728674400000|2024-10-11 19:20:00||10677.5||10678||10678||10677.5|160
1728674700000|2024-10-11 19:25:00|||||||||77
1728675000000|2024-10-11 19:30:00|||||||||127
1728675300000|2024-10-11 19:35:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|269
1728675600000|2024-10-11 19:40:00|||||||||26
1728675900000|2024-10-11 19:45:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|712
1728676200000|2024-10-11 19:50:00|||||||||116
1728676500000|2024-10-11 19:55:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|365
1728864900000|2024-10-14 00:15:00|10678.5|10676.5|10678.5|10677|10679.5|10678|10678|10676.5|850
1728865200000|2024-10-14 00:20:00|10679|10677.5|10678|10676.5|10679|10677.5|10678|10676.5|594
1728865500000|2024-10-14 00:25:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|536
1728865800000|2024-10-14 00:30:00|||||||||521
1728866400000|2024-10-14 00:40:00|||||||||2
1728866700000|2024-10-14 00:45:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|197
1728867000000|2024-10-14 00:50:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|64
1728867600000|2024-10-14 01:00:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|34
1728867900000|2024-10-14 01:05:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|12
1728869400000|2024-10-14 01:30:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|92
1728869700000|2024-10-14 01:35:00|||||||||1
1728870900000|2024-10-14 01:55:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|207
1728871500000|2024-10-14 02:05:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|197
1728871800000|2024-10-14 02:10:00|10679||10678.5||10679||10678.5||0
1728872400000|2024-10-14 02:20:00|10679||10678.5||10679||10678.5||0
1728873300000|2024-10-14 02:35:00|10679||10678.5||10679||10678.5||0
1728874800000|2024-10-14 03:00:00|||||||||82
1728875100000|2024-10-14 03:05:00|||||||||2
1728875400000|2024-10-14 03:10:00|||||||||7
1728875700000|2024-10-14 03:15:00|10678|10676.5|10678.5|10676.5|10678.5|10676.5|10678|10676.5|83
1728876000000|2024-10-14 03:20:00|10678|10677|10678.5|10677|10678.5|10677|10678|10676.5|235
1728876300000|2024-10-14 03:25:00|10678|10676.5|10678|10676.5|10678.5|10676.5|10678|10676.5|44
1728876900000|2024-10-14 03:35:00|10677.5|10676|10677.5|10676|10677.5|10676|10677.5|10676|8
1728877200000|2024-10-14 03:40:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|1084
1728878100000|2024-10-14 03:55:00|10677.5|10676|10677.5|10676|10677.5|10676|10677.5|10676|27
1728878700000|2024-10-14 04:05:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|21
1728879300000|2024-10-14 04:15:00|10677.5|10676|10677.5|10676|10677.5|10676|10677.5|10676|1
1728880500000|2024-10-14 04:35:00|||||||||2
1728880800000|2024-10-14 04:40:00|||||||||1
1728881100000|2024-10-14 04:45:00|||||||||102
1728881400000|2024-10-14 04:50:00|10678||10678||10678||10677.5||26
1728881700000|2024-10-14 04:55:00||10676.5||10676.5||10676.5||10676.5|3
1728882000000|2024-10-14 05:00:00|||||||||3
1728883200000|2024-10-14 05:20:00|||||||||4
1728883800000|2024-10-14 05:30:00|10678.5|10677|10679|10677.5|10679|10677.5|10678.5|10677|155
1728884100000|2024-10-14 05:35:00|||||||||102
1728884700000|2024-10-14 05:45:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|144
1728885000000|2024-10-14 05:50:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|911
1728885300000|2024-10-14 05:55:00|||||||||52
1728885600000|2024-10-14 06:00:00|10679|10677.5|10680|10678.5|10680|10678.5|10679|10677.5|2260
1728885900000|2024-10-14 06:05:00|10679.5|10678|10679.5|10678|10680|10678.5|10679.5|10678|1139
1728886200000|2024-10-14 06:10:00|10679|10677.5|10679|10677.5|10679|10677.5|10678|10676.5|1202
1728886500000|2024-10-14 06:15:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|808
1728886800000|2024-10-14 06:20:00|10678|10676.5|10679.5|10678|10679.5|10678|10678|10676.5|368
1728887100000|2024-10-14 06:25:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|1025
1728887400000|2024-10-14 06:30:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|556
1728887700000|2024-10-14 06:35:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|674
1728888000000|2024-10-14 06:40:00|10678.5|10677|10679|10677.5|10679.5|10678|10678.5|10677|1696
1728888300000|2024-10-14 06:45:00|10679.5|10678|10679|10677.5|10679.5|10678|10679|10677.5|1347
1728888600000|2024-10-14 06:50:00|10679.5|10678|10679|10677.5|10679.5|10678|10679|10677.5|390
1728888900000|2024-10-14 06:55:00|||||||||87
1728889200000|2024-10-14 07:00:00|10678.5|10677|10678.5|10677|10679|10677.5|10678|10676.5|2958
1728889500000|2024-10-14 07:05:00|10678|10676.5|10678.5|10677|10679|10677.5|10677.5|10676|5379
1728889800000|2024-10-14 07:10:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|3066
1728890100000|2024-10-14 07:15:00|10679|10677.5|10679.5|10678|10679.5|10678|10678.5|10677|1017
1728890400000|2024-10-14 07:20:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|6101
1728890700000|2024-10-14 07:25:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|6069
1728891000000|2024-10-14 07:30:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|2951
1728891300000|2024-10-14 07:35:00|10677|10675.5|10677|10675.5|10677.5|10676|10677|10675.5|734
1728891600000|2024-10-14 07:40:00|10677.5|10676|10678|10676.5|10678|10676.5|10677|10675.5|1573
1728891900000|2024-10-14 07:45:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|1308
1728892200000|2024-10-14 07:50:00|10677|10675.5|10677|10675.5|10677.5|10676|10677|10675.5|2492
1728892500000|2024-10-14 07:55:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|512
1728892800000|2024-10-14 08:00:00|||||||||1559
1728893100000|2024-10-14 08:05:00|10676.5|10675|10676|10674.5|10676.5|10675|10676|10674.5|947
1728893400000|2024-10-14 08:10:00|10675.5|10674|10675|10673.5|10675.5|10674|10675|10673.5|1554
1728893700000|2024-10-14 08:15:00|10674.5|10673|10675.5|10674|10675.5|10674|10674.5|10673|6260
1728894000000|2024-10-14 08:20:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|1847
1728894300000|2024-10-14 08:25:00|10676.5|10675|10676|10674.5|10676.5|10675|10676|10674.5|6838
1728894600000|2024-10-14 08:30:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|340
1728894900000|2024-10-14 08:35:00|10675|10673.5|10675|10673.5|10675.5|10674|10675|10673.5|1422
1728895200000|2024-10-14 08:40:00|10675.5|10674|10675.5|10674|10675.5|10674|10675|10673.5|6091
1728895500000|2024-10-14 08:45:00|10675|10673.5|10675|10673.5|10675.5|10674|10675|10673.5|2132
1728895800000|2024-10-14 08:50:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|895
1728896100000|2024-10-14 08:55:00|10675|10673.5|10675.5|10674|10675.5|10674|10675|10673.5|1343
1728896400000|2024-10-14 09:00:00|||||||||76
1728896700000|2024-10-14 09:05:00|10675|10673.5|10675.5|10674|10675.5|10674|10675|10673.5|269
1728897000000|2024-10-14 09:10:00|10675|10673.5|10675|10673.5|10675.5|10673.5|10675|10673.5|2723
1728897300000|2024-10-14 09:15:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10673.5|2063
1728897600000|2024-10-14 09:20:00|10676|10674.5|10675|10673.5|10676|10674.5|10675|10673.5|1380
1728897900000|2024-10-14 09:25:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|1108
1728898200000|2024-10-14 09:30:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|1614
1728898500000|2024-10-14 09:35:00|10675|10673.5|10674.5|10673|10675|10673.5|10674.5|10673|4666
1728898800000|2024-10-14 09:40:00|10675|10673.5|10674.5|10673|10675|10673.5|10674.5|10673|1883
1728899100000|2024-10-14 09:45:00|10675|10673.5|10674.5|10673|10675|10673.5|10674.5|10673|3994
1728899400000|2024-10-14 09:50:00|10674|10672.5|10674|10672.5|10674.5|10673|10674|10672.5|415
1728899700000|2024-10-14 09:55:00|10674.5|10673|10674|10672.5|10674.5|10673|10674|10672.5|3027
1728900000000|2024-10-14 10:00:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|736
1728900300000|2024-10-14 10:05:00|10673.5|10672|10673.5|10672|10674|10672.5|10673.5|10672|2208
1728900600000|2024-10-14 10:10:00|10674|10672.5|10674|10672.5|10674|10672.5|10674|10672.5|634
1728900900000|2024-10-14 10:15:00|10674.5|10673|10674.5|10673|10674.5|10673|10674|10672.5|808
1728901200000|2024-10-14 10:20:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|242
1728901500000|2024-10-14 10:25:00|||||||||436
1728901800000|2024-10-14 10:30:00|10675.5|10674|10674.5|10673|10675.5|10674|10674.5|10673|1956
1728902100000|2024-10-14 10:35:00|10675|10673.5|10675|10673.5|10675|10673.5|10674.5|10673|454
1728902400000|2024-10-14 10:40:00|10675.5|10674|10675|10673.5|10675.5|10674|10675|10673.5|1369
1728902700000|2024-10-14 10:45:00|10675.5|10674|10675.5|10674|10675.5|10674|10675|10673.5|55
1728903000000|2024-10-14 10:50:00|10675|10673.5|10674.5|10673|10675|10673.5|10674.5|10673|1370
1728903300000|2024-10-14 10:55:00|10675|10673.5|10674.5|10673|10675|10673.5|10674.5|10673|1530
1728903600000|2024-10-14 11:00:00|||||||||236
1728903900000|2024-10-14 11:05:00|10674|10672.5|10674.5|10673|10674.5|10673|10674|10672.5|911
1728904200000|2024-10-14 11:10:00|10674|10672.5|10674|10672.5|10674|10672.5|10674|10672.5|497
1728904500000|2024-10-14 11:15:00|10674.5|10673|10674.5|10673|10674.5|10673|10674|10672.5|510
1728904800000|2024-10-14 11:20:00|||||||||3742
1728905100000|2024-10-14 11:25:00|10675|10673.5|10675.5|10674|10675.5|10674|10675|10673.5|2041
1728905400000|2024-10-14 11:30:00|10675|10673.5|10675|10673.5|10675|10674|10675|10673.5|261
1728905700000|2024-10-14 11:35:00|10674.5|10673|10674.5|10673|10675|10673.5|10674.5|10673|2236
1728906000000|2024-10-14 11:40:00|10675|10673.5|10675.5|10674|10675.5|10674|10674.5|10673|1171
1728906300000|2024-10-14 11:45:00|||||||||220
1728906600000|2024-10-14 11:50:00|10675|10673.5|10675.5|10674|10675.5|10674|10675|10673.5|953
1728906900000|2024-10-14 11:55:00|||||||||2673
1728907200000|2024-10-14 12:00:00|10675|10673.5|10676|10674.5|10676|10674.5|10675|10673.5|3263
1728907500000|2024-10-14 12:05:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|4332
1728907800000|2024-10-14 12:10:00|10675|10673.5|10675|10673.5|10675|10674|10675|10673.5|4708
1728908100000|2024-10-14 12:15:00|10674.5|10673|10674.5|10673|10675|10673.5|10674.5|10673|2631
1728908400000|2024-10-14 12:20:00|10674|10672.5|10673.5|10672|10674.5|10673|10673.5|10672|2432
1728908700000|2024-10-14 12:25:00|10673|10671.5|10673.5|10672|10673.5|10672|10673|10671.5|5678
1728909000000|2024-10-14 12:30:00|||||||||1269
1728909300000|2024-10-14 12:35:00|10673|10671.5|10673.5|10672|10673.5|10672|10673|10671.5|3158
1728909600000|2024-10-14 12:40:00|10674|10672.5|10674|10672.5|10674|10672.5|10674|10672.5|4741
1728909900000|2024-10-14 12:45:00|10674.5|10673|10674.5|10673|10674.5|10673|10674|10672.5|8707
1728910200000|2024-10-14 12:50:00|10675|10673.5|10674|10672.5|10675|10673.5|10674|10672.5|6173
1728910500000|2024-10-14 12:55:00|10673.5|10672|10673.5|10672|10673.5|10672|10673.5|10672|1776
1728910800000|2024-10-14 13:00:00|10673|10671.5|10673|10671.5|10673.5|10671.5|10673|10671.5|4380
1728911100000|2024-10-14 13:05:00|||||||||2050
1728911400000|2024-10-14 13:10:00|||||||||247
1728911700000|2024-10-14 13:15:00|10672.5|10671|10672|10670.5|10672.5|10671|10672|10670.5|16880
1728912000000|2024-10-14 13:20:00|10672.5|10671|10672.5|10671|10672.5|10671|10672.5|10671|1900
1728912300000|2024-10-14 13:25:00|||||||||1556
1728912600000|2024-10-14 13:30:00|||||||||1938
1728912900000|2024-10-14 13:35:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|8144
1728913200000|2024-10-14 13:40:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|4231
1728913500000|2024-10-14 13:45:00|10672|10670.5|10672|10670.5|10672|10670.5|10672|10670.5|681
1728913800000|2024-10-14 13:50:00|10671.5|10670|10671.5|10670|10672|10670.5|10671.5|10670|20506
1728914100000|2024-10-14 13:55:00|10672|10670.5|10671.5|10670|10672|10670.5|10671.5|10670|2198
1728914400000|2024-10-14 14:00:00|||||||||409
1728914700000|2024-10-14 14:05:00|||||||||198
1728915000000|2024-10-14 14:10:00|10672|10670.5|10671.5|10670|10672|10670.5|10671.5|10670|3332
1728915300000|2024-10-14 14:15:00|10672|10670.5|10672.5|10671|10672.5|10671|10671.5|10670|1062
1728915600000|2024-10-14 14:20:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|2146
1728915900000|2024-10-14 14:25:00|||||||||2469
1728916200000|2024-10-14 14:30:00|10673|10671.5|10673|10671.5|10673|10671.5|10673|10671.5|1469
1728916500000|2024-10-14 14:35:00|10672.5|10671|10673|10671.5|10673|10671.5|10672.5|10671|2725
1728916800000|2024-10-14 14:40:00|10673.5|10672|10674.5|10673|10674.5|10673|10673.5|10672|9128
1728917100000|2024-10-14 14:45:00|10675|10673.5|10673.5|10672|10675|10673.5|10673.5|10672|3013
1728917400000|2024-10-14 14:50:00|10674|10672.5|10674|10672.5|10674.5|10673|10674|10672.5|1881
1728917700000|2024-10-14 14:55:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|882
1728918000000|2024-10-14 15:00:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|2276
1728918300000|2024-10-14 15:05:00|10673.5|10672|10673.5|10672|10674|10672.5|10673.5|10672|2479
1728918600000|2024-10-14 15:10:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|8701
1728918900000|2024-10-14 15:15:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|2104
1728919200000|2024-10-14 15:20:00|||||||||912
1728919500000|2024-10-14 15:25:00|10672.5|10671|10673|10671.5|10673|10671.5|10672.5|10671|2580
1728919800000|2024-10-14 15:30:00|10673.5|10672|10673.5|10672|10673.5|10672|10673.5|10672|2256
1728920100000|2024-10-14 15:35:00|10673|10671.5|10673.5|10672|10673.5|10672|10673|10671.5|943
1728920400000|2024-10-14 15:40:00|10673|10671.5|10673|10671.5|10673.5|10672|10673|10671.5|137
1728920700000|2024-10-14 15:45:00|||||||||468
1728921000000|2024-10-14 15:50:00|10672.5|10671|10672.5|10671|10673|10671.5|10672.5|10671|360
1728921300000|2024-10-14 15:55:00|10673|10671.5|10673|10671.5|10673|10671.5|10673|10671.5|2081
1728921600000|2024-10-14 16:00:00|||||||||1083
1728921900000|2024-10-14 16:05:00|||||||||38
1728922200000|2024-10-14 16:10:00|||||||||10
1728922500000|2024-10-14 16:15:00|||||||||107
1728922800000|2024-10-14 16:20:00|||||||||15
1728923100000|2024-10-14 16:25:00|||||||||223
1728923400000|2024-10-14 16:30:00|||||||||490
1728923700000|2024-10-14 16:35:00|||||||||244
1728924000000|2024-10-14 16:40:00|10672.5|10671|10672.5|10671|10672.5|10671|10672.5|10671|1035
1728924300000|2024-10-14 16:45:00|10673|10671.5|10673|10671.5|10673|10671.5|10673|10671.5|737
1728924600000|2024-10-14 16:50:00|||||||||7
1728924900000|2024-10-14 16:55:00|||||||||164
1728925500000|2024-10-14 17:05:00|||||||||1
1728927600000|2024-10-14 17:40:00|||||||||3
1728927900000|2024-10-14 17:45:00|||||||||1
1728928200000|2024-10-14 17:50:00|||||||||1
1728928500000|2024-10-14 17:55:00|10672.5|10671|10673|10671.5|10673|10671.5|10672.5|10671|112
1728928800000|2024-10-14 18:00:00|||||||||76
1728929100000|2024-10-14 18:05:00|10673.5|10672|10673|10671.5|10673.5|10672|10673|10671.5|245
1728929400000|2024-10-14 18:10:00|||||||||17
1728929700000|2024-10-14 18:15:00|||||||||81
1728930300000|2024-10-14 18:25:00||10671||10671.5||10671.5||10671|103
1728930600000|2024-10-14 18:30:00|10672.5|10671|10673|10671.5|10673|10671.5|10672.5|10671|56
1728930900000|2024-10-14 18:35:00|10672.5|10671|10673|10671|10673|10671.5|10672.5|10671|23
1728931200000|2024-10-14 18:40:00||10671.5||10671.5||10671.5||10671.5|0
1728932100000|2024-10-14 18:55:00|10673.5|10672|10673.5|10672|10673.5|10672|10673.5|10671.5|643
1728932400000|2024-10-14 19:00:00|10673|10671.5|10675|10673.5|10675|10673.5|10671.5|10670|2349
1728932700000|2024-10-14 19:05:00|10674.5|10673|10674.5|10673|10675|10673|10674.5|10673|94
1728933000000|2024-10-14 19:10:00|10675|10673.5|10674.5|10673|10675|10673.5|10674.5|10673|394
1728933300000|2024-10-14 19:15:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|33
1728933600000|2024-10-14 19:20:00|||||||||4
1728934200000|2024-10-14 19:30:00|10674.5|10673|10675|10673.5|10675|10673.5|10674.5|10673|550
1728934800000|2024-10-14 19:40:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|220
1728935100000|2024-10-14 19:45:00|10675|10673.5|10675.5|10674|10675.5|10674|10675|10673.5|325
1728935400000|2024-10-14 19:50:00|||||||||5
1728935700000|2024-10-14 19:55:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|694
1728951300000|2024-10-15 00:15:00|10675.5|10674|10677.5|10676|10677.5|10676|10675.5|10674|1131
1728951600000|2024-10-15 00:20:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|104
1728951900000|2024-10-15 00:25:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10676.5|90
1728952200000|2024-10-15 00:30:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|691
1728952500000|2024-10-15 00:35:00|||||||||26
1728952800000|2024-10-15 00:40:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|24
1728953100000|2024-10-15 00:45:00|10679.5|10678|10679.5|10678|10679.5|10678|10679|10677.5|394
1728953400000|2024-10-15 00:50:00|||||||||150
1728953700000|2024-10-15 00:55:00|||||||||1
1728954300000|2024-10-15 01:05:00|||||||||1
1728954600000|2024-10-15 01:10:00|||||||||2
1728955200000|2024-10-15 01:20:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|54
1728955500000|2024-10-15 01:25:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|39
1728955800000|2024-10-15 01:30:00|||||||||72
1728956700000|2024-10-15 01:45:00|||||||||6
1728957000000|2024-10-15 01:50:00|10679|10677.5|10679|10677.5|10679|10678|10679|10677.5|62
1728957300000|2024-10-15 01:55:00|10679.5|10678|10679|10677.5|10679.5|10678|10679|10677.5|105
1728957600000|2024-10-15 02:00:00|||||||||9
1728957900000|2024-10-15 02:05:00|10678.5|10677|10678.5|10677|10679|10677|10678.5|10677|627
1728958200000|2024-10-15 02:10:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|32
1728958800000|2024-10-15 02:20:00|10679||10678.5||10679||10678.5||47
1728960600000|2024-10-15 02:50:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|36
1728962400000|2024-10-15 03:20:00|||||||||13
1728962700000|2024-10-15 03:25:00|||||||||1
1728963000000|2024-10-15 03:30:00|||||||||43
1728963300000|2024-10-15 03:35:00|10679|10677.5|10679|10677|10679|10677.5|10678.5|10677|291
1728963600000|2024-10-15 03:40:00|10678.5|10677.5|10678.5|10677|10678.5|10677.5|10678.5|10677|19
1728965100000|2024-10-15 04:05:00|||||||||1
1728966300000|2024-10-15 04:25:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|618
1728966600000|2024-10-15 04:30:00|||||||||11
1728968400000|2024-10-15 05:00:00|10678.5|10677|10678.5|10676.5|10678.5|10677|10678|10676.5|49
1728968700000|2024-10-15 05:05:00||10677||10677||10677||10677|8
1728969000000|2024-10-15 05:10:00|10679||10678.5||10679||10678.5||32
1728969300000|2024-10-15 05:15:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|52
1728969900000|2024-10-15 05:25:00|||||||||13
1728970200000|2024-10-15 05:30:00|10679|10677.5|10679|10677.5|10679.5|10678|10679|10677.5|169
1728970500000|2024-10-15 05:35:00|10678.5|10677|10679|10677.5|10679|10677.5|10678.5|10677|173
1728970800000|2024-10-15 05:40:00|10678.5|10677|10679|10677.5|10679|10677.5|10678.5|10677|91
1728971100000|2024-10-15 05:45:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|1
1728971400000|2024-10-15 05:50:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|364
1728971700000|2024-10-15 05:55:00|10678.5|10676|10678|10676|10678.5|10676.5|10677.5|10676|364
1728972000000|2024-10-15 06:00:00|10677.5|10676.5|10679.5|10678|10680|10678.5|10677|10675.5|3108
1728972300000|2024-10-15 06:05:00|10679|10677.5|10679|10677.5|10679.5|10678|10678|10676.5|5384
1728972600000|2024-10-15 06:10:00|10678.5|10677|10678|10676.5|10679|10677.5|10677.5|10676|4931
1728972900000|2024-10-15 06:15:00|10677.5|10676|10677.5|10676|10678|10676.5|10677.5|10676|890
1728973200000|2024-10-15 06:20:00|10678|10676.5|10679|10677.5|10679|10677.5|10677.5|10676|977
1728973500000|2024-10-15 06:25:00|||||||||90
1728973800000|2024-10-15 06:30:00|10678.5|10677|10678|10676.5|10679|10677.5|10677.5|10676|1289
1728974100000|2024-10-15 06:35:00|10677.5|10676|10678|10676.5|10678|10676.5|10677.5|10676|462
1728974400000|2024-10-15 06:40:00|10677.5|10676|10679|10677.5|10679|10677.5|10677.5|10676|1409
1728974700000|2024-10-15 06:45:00|10679.5|10678|10679.5|10678|10680|10678.5|10679|10677.5|5007
1728975000000|2024-10-15 06:50:00|10679|10677.5|10680.5|10679|10680.5|10679|10679|10677.5|2755
1728975300000|2024-10-15 06:55:00|10680|10678.5|10680|10678.5|10680.5|10679|10680|10678.5|920
1728975600000|2024-10-15 07:00:00|10680.5|10679|10682|10680.5|10682|10680.5|10680.5|10679|3556
1728975900000|2024-10-15 07:05:00|10681.5|10680|10681|10679.5|10682|10680.5|10681|10679.5|2297
1728976200000|2024-10-15 07:10:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|2018
1728976500000|2024-10-15 07:15:00|10680.5|10679|10681|10679.5|10681.5|10680|10680|10678.5|2085
1728976800000|2024-10-15 07:20:00|10680.5|10679|10680.5|10679|10680.5|10679|10680|10678.5|2291
1728977100000|2024-10-15 07:25:00|10680|10678.5|10680|10678.5|10680.5|10679|10679.5|10678|4799
1728977400000|2024-10-15 07:30:00|10679.5|10678|10680.5|10679|10680.5|10679|10679.5|10678|11017
1728977700000|2024-10-15 07:35:00|10680|10678.5|10680|10678.5|10680|10678.5|10679.5|10678|5626
1728978000000|2024-10-15 07:40:00|10679.5|10678|10680|10678.5|10680.5|10679|10679.5|10678|2473
1728978300000|2024-10-15 07:45:00|10679.5|10678|10680|10678.5|10680.5|10679|10679.5|10678|2020
1728978600000|2024-10-15 07:50:00|10680.5|10679|10679.5|10678|10680.5|10679|10679.5|10678|1404
1728978900000|2024-10-15 07:55:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|1443
1728979200000|2024-10-15 08:00:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|10848
1728979500000|2024-10-15 08:05:00|10680|10678.5|10679.5|10678|10680.5|10679|10679.5|10678|2607
1728979800000|2024-10-15 08:10:00|10680|10678.5|10679|10677.5|10680.5|10678.5|10679|10677.5|2417
1728980100000|2024-10-15 08:15:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|4704
1728980400000|2024-10-15 08:20:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|1276
1728980700000|2024-10-15 08:25:00|10679|10677.5|10679|10677.5|10679.5|10678|10679|10677.5|1356
1728981000000|2024-10-15 08:30:00|10679.5|10678|10679.5|10678|10679.5|10678|10679|10677.5|899
1728981300000|2024-10-15 08:35:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|971
1728981600000|2024-10-15 08:40:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|3014
1728981900000|2024-10-15 08:45:00|10680|10678.5|10679|10677.5|10680|10678.5|10679|10677.5|3596
1728982200000|2024-10-15 08:50:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|736
1728982500000|2024-10-15 08:55:00|10679|10677.5|10679.5|10678|10680|10678.5|10679|10677.5|4898
1728982800000|2024-10-15 09:00:00|10679|10677.5|10679.5|10678|10680.5|10679|10679|10677.5|2900
1728983100000|2024-10-15 09:05:00|10679|10677.5|10679.5|10678|10680|10678.5|10679|10677.5|2901
1728983400000|2024-10-15 09:10:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|13518
1728983700000|2024-10-15 09:15:00|10680|10678.5|10680|10678.5|10680|10678.5|10679.5|10678|1518
1728984000000|2024-10-15 09:20:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|3455
1728984300000|2024-10-15 09:25:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|1315
1728984600000|2024-10-15 09:30:00|10680.5|10679|10680.5|10679|10680.5|10679|10680|10678.5|4397
1728984900000|2024-10-15 09:35:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|2493
1728985200000|2024-10-15 09:40:00|10681|10679.5|10681|10679.5|10681|10679.5|10680.5|10679|5120
1728985500000|2024-10-15 09:45:00|||||||||4953
1728985800000|2024-10-15 09:50:00|10680.5|10679|10680.5|10679|10681|10679.5|10680.5|10679|4600
1728986100000|2024-10-15 09:55:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|10883
1728986400000|2024-10-15 10:00:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|4106
1728986700000|2024-10-15 10:05:00|||||||||619
1728987000000|2024-10-15 10:10:00|||||||||905
1728987300000|2024-10-15 10:15:00|||||||||1842
1728987600000|2024-10-15 10:20:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|2869
1728987900000|2024-10-15 10:25:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|5171
1728988200000|2024-10-15 10:30:00|10680.5|10679|10680|10678.5|10680.5|10679|10679.5|10678|8116
1728988500000|2024-10-15 10:35:00|||||||||1248
1728988800000|2024-10-15 10:40:00|||||||||2810
1728989100000|2024-10-15 10:45:00|||||||||328
1728989400000|2024-10-15 10:50:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|1216
1728989700000|2024-10-15 10:55:00|||||||||6725
1728990000000|2024-10-15 11:00:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|11399
1728990300000|2024-10-15 11:05:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|3218
1728990600000|2024-10-15 11:10:00|10679.5|10678|10679|10677.5|10679.5|10678|10679|10677.5|2957
1728990900000|2024-10-15 11:15:00|||||||||2804
1728991200000|2024-10-15 11:20:00|||||||||4080
1728991500000|2024-10-15 11:25:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|5153
1728991800000|2024-10-15 11:30:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|3610
1728992100000|2024-10-15 11:35:00|10677.5|10676|10676.5|10675|10678|10676.5|10676.5|10675|4400
1728992400000|2024-10-15 11:40:00|10676|10674.5|10675.5|10674|10676.5|10675|10675.5|10674|5549
1728992700000|2024-10-15 11:45:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|2576
1728993000000|2024-10-15 11:50:00|10676|10674.5|10676|10674.5|10676|10674.5|10675.5|10674|3172
1728993300000|2024-10-15 11:55:00|10676.5|10675|10677|10675.5|10677|10675.5|10676|10674.5|3856
1728993600000|2024-10-15 12:00:00|10676.5|10675|10676.5|10675|10677|10675.5|10676|10674.5|5786
1728993900000|2024-10-15 12:05:00|10676|10674.5|10676.5|10675|10677|10675.5|10676|10674.5|6217
1728994200000|2024-10-15 12:10:00|10677|10675.5|10677|10675.5|10677|10675.5|10676.5|10675|7670
1728994500000|2024-10-15 12:15:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|2050
1728994800000|2024-10-15 12:20:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|3652
1728995100000|2024-10-15 12:25:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|7876
1728995400000|2024-10-15 12:30:00|10677|10675.5|10678.5|10677|10678.5|10677|10676.5|10675|14173
1728995700000|2024-10-15 12:35:00|10679|10677.5|10679|10677.5|10679|10677.5|10678.5|10677|10883
1728996000000|2024-10-15 12:40:00|10679.5|10678|10679|10677.5|10679.5|10678|10679|10677.5|2359
1728996300000|2024-10-15 12:45:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|3274
1728996600000|2024-10-15 12:50:00|10678|10676.5|10679.5|10678|10679.5|10678|10677.5|10676|2706
1728996900000|2024-10-15 12:55:00|10680|10678.5|10681|10679.5|10681|10679.5|10680|10678.5|2944
1728997200000|2024-10-15 13:00:00|10681.5|10680|10681|10679.5|10681.5|10680|10680.5|10679|2116
1728997500000|2024-10-15 13:05:00|10680.5|10679|10680.5|10679|10681|10679.5|10680|10678.5|2390
1728997800000|2024-10-15 13:10:00|10681|10679.5|10679|10677.5|10681|10679.5|10678.5|10677|4395
1728998100000|2024-10-15 13:15:00|10679.5|10678|10679.5|10678|10680|10678.5|10679.5|10678|13024
1728998400000|2024-10-15 13:20:00|10680|10678.5|10680|10678.5|10680|10678.5|10679.5|10678|2578
1728998700000|2024-10-15 13:25:00|10679.5|10678|10680.5|10679|10680.5|10679|10679.5|10678|1453
1728999000000|2024-10-15 13:30:00|10680|10678.5|10681.5|10680|10682|10680.5|10680|10678.5|5113
1728999300000|2024-10-15 13:35:00|10682|10680.5|10681.5|10680|10682|10680.5|10681|10679.5|3880
1728999600000|2024-10-15 13:40:00|10682|10680.5|10681|10679.5|10682|10680.5|10681|10679.5|10523
1728999900000|2024-10-15 13:45:00|10681.5|10680|10681|10679.5|10682|10680.5|10681|10679.5|2334
1729000200000|2024-10-15 13:50:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|2817
1729000500000|2024-10-15 13:55:00|10681.5|10680|10681.5|10680|10682|10680.5|10681|10679.5|2306
1729000800000|2024-10-15 14:00:00|10681|10679.5|10680|10678.5|10681|10679.5|10680|10678.5|1350
1729001100000|2024-10-15 14:05:00|10680.5|10679|10681|10679.5|10681|10679.5|10680|10678.5|2128
1729001400000|2024-10-15 14:10:00|10681.5|10680|10681.5|10680|10681.5|10680|10680.5|10679|2340
1729001700000|2024-10-15 14:15:00|10681|10679.5|10682|10680.5|10682|10680.5|10681|10679.5|5014
1729002000000|2024-10-15 14:20:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|1900
1729002300000|2024-10-15 14:25:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|1119
1729002600000|2024-10-15 14:30:00|10681.5|10680|10681.5|10680|10681.5|10680|10680.5|10679|1995
1729002900000|2024-10-15 14:35:00|10681|10679.5|10682|10680.5|10682|10680.5|10681|10679.5|1673
1729003200000|2024-10-15 14:40:00|10682.5|10681|10682.5|10681|10682.5|10681|10682|10680.5|1357
1729003500000|2024-10-15 14:45:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|4697
1729003800000|2024-10-15 14:50:00|10682.5|10681|10682|10680.5|10683|10681.5|10681.5|10680|692
1729004100000|2024-10-15 14:55:00|10681.5|10680|10681.5|10680|10682|10680.5|10681|10679.5|2256
1729004400000|2024-10-15 15:00:00|10682|10680.5|10682|10680.5|10682|10680.5|10681.5|10680|2049
1729004700000|2024-10-15 15:05:00|10681.5|10680|10682.5|10681|10682.5|10681|10681.5|10680|1160
1729005000000|2024-10-15 15:10:00|||||||||7636
1729005300000|2024-10-15 15:15:00|10683|10681.5|10682|10680.5|10683|10681.5|10681.5|10680|2122
1729005600000|2024-10-15 15:20:00|10681.5|10680|10681|10679.5|10682|10680.5|10681|10679.5|5160
1729005900000|2024-10-15 15:25:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|1615
1729006200000|2024-10-15 15:30:00|10681|10679.5|10680.5|10679|10681.5|10680|10680.5|10679|2311
1729006500000|2024-10-15 15:35:00|10681|10679.5|10682|10680.5|10682|10680.5|10680.5|10679|1325
1729006800000|2024-10-15 15:40:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|1130
1729007100000|2024-10-15 15:45:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|646
1729007400000|2024-10-15 15:50:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|283
1729007700000|2024-10-15 15:55:00|10680.5|10679|10681.5|10680|10682|10680.5|10680.5|10679|2560
1729008000000|2024-10-15 16:00:00|10681|10679.5|10681|10679.5|10681|10679.5|10680.5|10679|1802
1729008300000|2024-10-15 16:05:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|2144
1729008600000|2024-10-15 16:10:00|10680.5|10679|10681|10679.5|10681.5|10680|10680.5|10679|594
1729008900000|2024-10-15 16:15:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|171
1729009200000|2024-10-15 16:20:00|10681.5|10680|10680.5|10679|10681.5|10680|10680.5|10679|564
1729009500000|2024-10-15 16:25:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|791
1729009800000|2024-10-15 16:30:00|||||||||781
1729010100000|2024-10-15 16:35:00|||||||||864
1729010400000|2024-10-15 16:40:00|10679.5|10678|10679.5|10678|10680.5|10679|10679.5|10678|1452
1729010700000|2024-10-15 16:45:00|10680|10678.5|10680.5|10679|10680.5|10679|10680|10678.5|1099
1729011000000|2024-10-15 16:50:00|||||||||3
1729011300000|2024-10-15 16:55:00|||||||||851
1729011600000|2024-10-15 17:00:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|114
1729011900000|2024-10-15 17:05:00|10680.5||10680||10680.5||10680||166
1729012200000|2024-10-15 17:10:00|10680.5|10679|10680.5|10679|10680.5|10679|10680|10679|265
1729012500000|2024-10-15 17:15:00|||||||||19
1729012800000|2024-10-15 17:20:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|69
1729013100000|2024-10-15 17:25:00|||||||||1
1729013400000|2024-10-15 17:30:00|||||||||26
1729013700000|2024-10-15 17:35:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|365
1729014000000|2024-10-15 17:40:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|162
1729014300000|2024-10-15 17:45:00|10679.5|10678|10679.5|10678|10680|10678.5|10679.5|10678|152
1729014600000|2024-10-15 17:50:00|||||||||15
1729014900000|2024-10-15 17:55:00|10680|10678.5|10680|10678.5|10680|10678.5|10679.5|10678.5|62
1729015200000|2024-10-15 18:00:00|||||||||550
1729015500000|2024-10-15 18:05:00|||||||||71
1729015800000|2024-10-15 18:10:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|35
1729016400000|2024-10-15 18:20:00|10680|10678.5|10680|10678.5|10680.5|10679|10680|10678.5|75
1729016700000|2024-10-15 18:25:00|10680.5|10679|10681|10679.5|10681|10679.5|10680|10678.5|132
1729017000000|2024-10-15 18:30:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|267
1729017300000|2024-10-15 18:35:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|43
1729017600000|2024-10-15 18:40:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|16
1729017900000|2024-10-15 18:45:00|||||||||79
1729018200000|2024-10-15 18:50:00|10681|10679.5|10681|10679.5|10681|10679.5|10680.5|10679|440
1729018500000|2024-10-15 18:55:00|10680.5|10679|10680.5|10679|10681|10679|10680.5|10679|13
1729018800000|2024-10-15 19:00:00|10681||10680.5||10681||10680.5||1
1729019100000|2024-10-15 19:05:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|45
1729019400000|2024-10-15 19:10:00|10681|10679.5|10681|10679.5|10681|10679.5|10680.5|10679|156
1729019700000|2024-10-15 19:15:00|10681.5|10680|10681.5|10680|10681.5|10680|10681|10679.5|112
1729020000000|2024-10-15 19:20:00|10681|10679.5|10681|10679.5|10681.5|10680|10680.5|10679|196
1729020300000|2024-10-15 19:25:00||10679||10679.5||10679.5||10679|0
1729020600000|2024-10-15 19:30:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|870
1729020900000|2024-10-15 19:35:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|112
1729021200000|2024-10-15 19:40:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|132
1729021500000|2024-10-15 19:45:00|||||||||27
1729021800000|2024-10-15 19:50:00|||||||||17
1729022100000|2024-10-15 19:55:00|||||||||986
1729037700000|2024-10-16 00:15:00|10681.5|10680|10681|10679.5|10681.5|10680|10680.5|10679|159
1729038000000|2024-10-16 00:20:00|||||||||8
1729038300000|2024-10-16 00:25:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|316
1729038600000|2024-10-16 00:30:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|37
1729040100000|2024-10-16 00:55:00|10681|10679.5|10681|10679.5|10681|10679.5|10680.5|10679|148
1729040400000|2024-10-16 01:00:00|||||||||45
1729040700000|2024-10-16 01:05:00|10681.5|10680|10681.5|10680|10681.5|10680|10681|10679.5|404
1729041000000|2024-10-16 01:10:00|||||||||1
1729041300000|2024-10-16 01:15:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|2
1729041600000|2024-10-16 01:20:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10679.5|13
1729041900000|2024-10-16 01:25:00|||||||||26
1729042200000|2024-10-16 01:30:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|45
1729043400000|2024-10-16 01:50:00|||||||||3
1729043700000|2024-10-16 01:55:00||10680||10680.5||10680.5||10680|125
1729045500000|2024-10-16 02:25:00|10681.5|10680|10681.5|10680|10682|10680|10681.5|10680|16
1729045800000|2024-10-16 02:30:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680|12
1729046100000|2024-10-16 02:35:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|2
1729046700000|2024-10-16 02:45:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|66
1729047900000|2024-10-16 03:05:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|43
1729049400000|2024-10-16 03:30:00|10681||10680.5||10681||10680.5||1
1729049700000|2024-10-16 03:35:00|10681|10679.5|10681|10679.5|10681|10679.5|10680.5|10679.5|1
1729050000000|2024-10-16 03:40:00||10679||10679.5||10679.5||10679|0
1729050300000|2024-10-16 03:45:00||10679||10679||10679||10679|25
1729050600000|2024-10-16 03:50:00||10679.5||10679||10679.5||10679|12
1729050900000|2024-10-16 03:55:00|10680.5|10679.5|10681|10679.5|10681|10679.5|10680.5|10679|156
1729051200000|2024-10-16 04:00:00||10679||10679||10679.5||10679|8
1729051500000|2024-10-16 04:05:00||10679.5||10679.5||10679.5||10679.5|0
1729053000000|2024-10-16 04:30:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|3
1729053600000|2024-10-16 04:40:00|||||||||5
1729053900000|2024-10-16 04:45:00|||||||||28
1729056000000|2024-10-16 05:20:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|76
1729056300000|2024-10-16 05:25:00|||||||||1
1729056600000|2024-10-16 05:30:00|10680.5|10679|10680.5|10679|10680.5|10679|10680|10679|35
1729057500000|2024-10-16 05:45:00|10681||10680.5||10681||10680.5||135
1729057800000|2024-10-16 05:50:00|10681|10679.5|10681.5|10679.5|10681.5|10680|10681|10679.5|234
1729058100000|2024-10-16 05:55:00||10680||10680||10680||10679.5|26
1729058400000|2024-10-16 06:00:00|10682|10680.5|10686|10684.5|10687|10685.5|10682|10680.5|6101
1729058700000|2024-10-16 06:05:00|10685.5|10684|10685|10683.5|10686|10684.5|10685|10683.5|1691
1729059000000|2024-10-16 06:10:00|10685.5|10684|10686.5|10685|10687|10685.5|10685.5|10684|1864
1729059300000|2024-10-16 06:15:00|10686|10684.5|10686|10684.5|10686.5|10685|10685.5|10684|1636
1729059600000|2024-10-16 06:20:00|10686.5|10685|10686.5|10685|10686.5|10685|10686|10684.5|483
1729059900000|2024-10-16 06:25:00|10686|10684.5|10687|10685.5|10687|10685.5|10686|10684.5|1727
1729060200000|2024-10-16 06:30:00|10687.5|10686|10687|10685.5|10687.5|10686|10686.5|10685|3238
1729060500000|2024-10-16 06:35:00|10686.5|10685|10687.5|10686|10687.5|10686|10686.5|10685|3861
1729060800000|2024-10-16 06:40:00|10688|10686.5|10687.5|10686|10688|10686.5|10687.5|10686|1448
1729061100000|2024-10-16 06:45:00|10687|10685.5|10687|10685.5|10687.5|10686|10687|10685.5|1473
1729061400000|2024-10-16 06:50:00|10687.5|10686|10687.5|10686|10688|10686.5|10687.5|10686|1343
1729061700000|2024-10-16 06:55:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685.5|2210
1729062000000|2024-10-16 07:00:00|10687|10685.5|10686|10684.5|10688|10686.5|10686|10684.5|2568
1729062300000|2024-10-16 07:05:00|10686.5|10685|10685|10683.5|10686.5|10685|10684.5|10683|5996
1729062600000|2024-10-16 07:10:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|2693
1729062900000|2024-10-16 07:15:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|2968
1729063200000|2024-10-16 07:20:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|1006
1729063500000|2024-10-16 07:25:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|2294
1729063800000|2024-10-16 07:30:00|10683.5|10682|10684|10682.5|10685|10683.5|10683.5|10682|4562
1729064100000|2024-10-16 07:35:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|1127
1729064400000|2024-10-16 07:40:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10683|1189
1729064700000|2024-10-16 07:45:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|825
1729065000000|2024-10-16 07:50:00|10684|10682.5|10684|10682.5|10684|10682.5|10683.5|10682|2314
1729065300000|2024-10-16 07:55:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|2667
1729065600000|2024-10-16 08:00:00|10685|10683.5|10684.5|10683|10685|10683.5|10684|10682.5|2054
1729065900000|2024-10-16 08:05:00|10684|10682.5|10683|10681.5|10684|10682.5|10683|10681.5|13914
1729066200000|2024-10-16 08:10:00|10683.5|10682|10684|10682.5|10684|10682.5|10683|10681.5|2715
1729066500000|2024-10-16 08:15:00|10684.5|10683|10684.5|10683|10684.5|10683|10684|10682.5|1783
1729066800000|2024-10-16 08:20:00|10685|10683.5|10685|10683.5|10685|10683.5|10684.5|10683|3152
1729067100000|2024-10-16 08:25:00|10684.5|10683|10685.5|10684|10685.5|10684|10684.5|10683|5298
1729067400000|2024-10-16 08:30:00|||||||||3064
1729067700000|2024-10-16 08:35:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|1062
1729068000000|2024-10-16 08:40:00|10686.5|10685|10686.5|10685|10686.5|10685|10686|10684.5|1160
1729068300000|2024-10-16 08:45:00|10687|10685.5|10686|10684.5|10687|10685.5|10686|10684.5|2592
1729068600000|2024-10-16 08:50:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|2392
1729068900000|2024-10-16 08:55:00|||||||||4945
1729069200000|2024-10-16 09:00:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|5435
1729069500000|2024-10-16 09:05:00|10686|10684.5|10686|10684.5|10686.5|10685|10686|10684.5|7817
1729069800000|2024-10-16 09:10:00||10684||10684.5||10684.5||10684|1497
1729070100000|2024-10-16 09:15:00|||||||||462
1729070400000|2024-10-16 09:20:00|||||||||396
1729070700000|2024-10-16 09:25:00|||||||||1238
1729071000000|2024-10-16 09:30:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|1519
1729071300000|2024-10-16 09:35:00|10687|10685.5|10687|10685.5|10687|10685.5|10686.5|10685|5476
1729071600000|2024-10-16 09:40:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|1799
1729071900000|2024-10-16 09:45:00|10687.5|10686|10688|10686.5|10688.5|10686.5|10687.5|10686|3122
1729072200000|2024-10-16 09:50:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|940
1729072500000|2024-10-16 09:55:00|10687|10685.5|10688|10686.5|10688|10686.5|10687|10685.5|1467
1729072800000|2024-10-16 10:00:00|10687.5|10686|10687.5|10686|10687.5|10686|10687|10685.5|1055
1729073100000|2024-10-16 10:05:00|||||||||352
1729073400000|2024-10-16 10:10:00|10688|10686.5|10688|10686.5|10688|10686.5|10687.5|10686|1649
1729073700000|2024-10-16 10:15:00|10687.5|10686|10687.5|10686|10688|10686.5|10687.5|10686|570
1729074000000|2024-10-16 10:20:00|10687|10685.5|10687|10685.5|10687.5|10686|10687|10685.5|2099
1729074300000|2024-10-16 10:25:00|10686.5|10685|10686.5|10685|10687|10685.5|10686.5|10685|5236
1729074600000|2024-10-16 10:30:00|||||||||6450
1729074900000|2024-10-16 10:35:00|||||||||2169
1729075200000|2024-10-16 10:40:00|||||||||445
1729075500000|2024-10-16 10:45:00|10687|10685.5|10687|10685.5|10687|10685.5|10686.5|10685|2634
1729075800000|2024-10-16 10:50:00|||||||||712
1729076100000|2024-10-16 10:55:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|2667
1729076400000|2024-10-16 11:00:00|10687|10685.5|10687.5|10686|10687.5|10686|10686.5|10685|2440
1729076700000|2024-10-16 11:05:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685.5|3849
1729077000000|2024-10-16 11:10:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685.5|3324
1729077300000|2024-10-16 11:15:00|10687|10685.5|10687.5|10686|10688|10686.5|10687|10685.5|3275
1729077600000|2024-10-16 11:20:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685.5|1141
1729077900000|2024-10-16 11:25:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|2729
1729078200000|2024-10-16 11:30:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|6086
1729078500000|2024-10-16 11:35:00|10690|10688.5|10689.5|10688|10690|10688.5|10689.5|10688|4558
1729078800000|2024-10-16 11:40:00|10690|10688.5|10690|10688.5|10690|10688.5|10689.5|10688|5893
1729079100000|2024-10-16 11:45:00|10689.5|10688|10690|10688.5|10690|10688.5|10689.5|10688|6214
1729079400000|2024-10-16 11:50:00|10690.5|10689|10689.5|10688|10690.5|10689|10689.5|10688|1418
1729079700000|2024-10-16 11:55:00|10690|10688.5|10690|10688.5|10690|10688.5|10690|10688.5|1322
1729080000000|2024-10-16 12:00:00|10690.5|10689|10689.5|10688|10690.5|10689|10689.5|10688|7182
1729080300000|2024-10-16 12:05:00|10690|10688.5|10690|10688.5|10690|10688.5|10689.5|10688|2952
1729080600000|2024-10-16 12:10:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|6839
1729080900000|2024-10-16 12:15:00|10689.5|10688|10689.5|10688|10690|10688.5|10689.5|10688|4945
1729081200000|2024-10-16 12:20:00|10690|10688.5|10690|10688.5|10690|10688.5|10689.5|10688|1600
1729081500000|2024-10-16 12:25:00|10689.5|10688|10690|10688.5|10690|10688.5|10689.5|10688|2240
1729081800000|2024-10-16 12:30:00|10689.5|10688|10690|10688.5|10690.5|10689|10689.5|10688|3386
1729082100000|2024-10-16 12:35:00|10689.5|10688|10689|10687.5|10689.5|10688|10689|10687.5|1843
1729082400000|2024-10-16 12:40:00|10689.5|10688|10689|10687.5|10689.5|10688|10689|10687.5|1857
1729082700000|2024-10-16 12:45:00|10688.5|10687|10688.5|10687|10689|10687.5|10688|10686.5|4021
1729083000000|2024-10-16 12:50:00|10688|10686.5|10688|10686.5|10688.5|10687|10688|10686.5|2635
1729083300000|2024-10-16 12:55:00|10688.5|10687|10688.5|10687|10689|10687.5|10688|10686.5|3296
1729083600000|2024-10-16 13:00:00|10688|10686.5|10688|10686.5|10688.5|10687|10688|10686.5|5892
1729083900000|2024-10-16 13:05:00|10688.5|10687|10688.5|10687|10688.5|10687|10688|10686.5|2573
1729084200000|2024-10-16 13:10:00|10689|10687.5|10688.5|10687|10689|10687.5|10688.5|10687|7349
1729084500000|2024-10-16 13:15:00|10689|10687.5|10689|10687.5|10689|10687.5|10688.5|10687|926
1729084800000|2024-10-16 13:20:00|10688.5|10687|10689|10687.5|10689|10687.5|10688.5|10687|2527
1729085100000|2024-10-16 13:25:00|10689.5|10688|10689.5|10688|10689.5|10688|10689|10687.5|1483
1729085400000|2024-10-16 13:30:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|3002
1729085700000|2024-10-16 13:35:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|1772
1729086000000|2024-10-16 13:40:00|10690|10688.5|10690.5|10689|10690.5|10689|10689.5|10688|1954
1729086300000|2024-10-16 13:45:00|||||||||6388
1729086600000|2024-10-16 13:50:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|975
1729086900000|2024-10-16 13:55:00|10690|10688.5|10690.5|10689|10691|10689.5|10690|10688.5|1518
1729087200000|2024-10-16 14:00:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10689|4668
1729087500000|2024-10-16 14:05:00|10690.5|10689|10690|10688.5|10690.5|10689.5|10690|10688.5|2902
1729087800000|2024-10-16 14:10:00|10690.5|10689|10690.5|10689|10691|10689.5|10690.5|10689|2016
1729088100000|2024-10-16 14:15:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|3992
1729088400000|2024-10-16 14:20:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|7122
1729088700000|2024-10-16 14:25:00|10689.5|10688|10690|10688.5|10690|10688.5|10689.5|10688|6180
1729089000000|2024-10-16 14:30:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|2372
1729089300000|2024-10-16 14:35:00|10690|10688.5|10689.5|10688|10690|10688.5|10689.5|10688|5649
1729089600000|2024-10-16 14:40:00|10690|10688.5|10689.5|10688|10690|10688.5|10689.5|10688|5418
1729089900000|2024-10-16 14:45:00|10690|10688.5|10690|10688.5|10690|10688.5|10689.5|10688|2813
1729090200000|2024-10-16 14:50:00|10689.5|10688|10690|10688.5|10690|10688.5|10689.5|10688|1557
1729090500000|2024-10-16 14:55:00|10689.5|10688|10689.5|10688|10689.5|10688|10689|10687.5|4692
1729090800000|2024-10-16 15:00:00|10690|10688.5|10690.5|10689|10690.5|10689|10689.5|10688|5822
1729091100000|2024-10-16 15:05:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|1411
1729091400000|2024-10-16 15:10:00|10690|10688.5|10690|10688.5|10690.5|10689|10689.5|10688|6693
1729091700000|2024-10-16 15:15:00|10690.5|10689|10690.5|10689|10690.5|10689|10690|10688.5|10042
1729092000000|2024-10-16 15:20:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|3361
1729092300000|2024-10-16 15:25:00|10690.5|10689|10690.5|10689|10690.5|10689|10690|10688.5|1288
1729092600000|2024-10-16 15:30:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|5132
1729092900000|2024-10-16 15:35:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|1197
1729093200000|2024-10-16 15:40:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|790
1729093500000|2024-10-16 15:45:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|2014
1729093800000|2024-10-16 15:50:00|10690|10688.5|10690|10688.5|10690|10688.5|10689.5|10688|1501
1729094100000|2024-10-16 15:55:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|957
1729094400000|2024-10-16 16:00:00|10689|10687.5|10689|10687.5|10689|10687.5|10688.5|10687|1355
1729094700000|2024-10-16 16:05:00|||||||||767
1729095000000|2024-10-16 16:10:00|10688.5|10687|10689|10687.5|10689|10687.5|10688.5|10687|659
1729095300000|2024-10-16 16:15:00|||||||||54
1729095600000|2024-10-16 16:20:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|124
1729095900000|2024-10-16 16:25:00|10689|10687.5|10689|10687.5|10689|10687.5|10689|10687.5|749
1729096200000|2024-10-16 16:30:00|||||||||88
1729096500000|2024-10-16 16:35:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|157
1729096800000|2024-10-16 16:40:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|1469
1729097100000|2024-10-16 16:45:00|10689|10687.5|10689|10687.5|10689|10687.5|10689|10687.5|298
1729097400000|2024-10-16 16:50:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|85
1729097700000|2024-10-16 16:55:00|10689|10687.5|10689|10687.5|10689.5|10688|10689|10687.5|205
1729098600000|2024-10-16 17:10:00|||||||||30
1729098900000|2024-10-16 17:15:00|||||||||7
1729099200000|2024-10-16 17:20:00|||||||||238
1729099500000|2024-10-16 17:25:00|||||||||27
1729099800000|2024-10-16 17:30:00|||||||||167
1729100400000|2024-10-16 17:40:00|||||||||13
1729100700000|2024-10-16 17:45:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|151
1729101000000|2024-10-16 17:50:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|555
1729101300000|2024-10-16 17:55:00|||||||||15
1729101600000|2024-10-16 18:00:00|||||||||610
1729101900000|2024-10-16 18:05:00|||||||||45
1729102200000|2024-10-16 18:10:00|||||||||2
1729102500000|2024-10-16 18:15:00|10689|10687.5|10689|10687.5|10689|10687.5|10689|10687.5|133
1729102800000|2024-10-16 18:20:00|||||||||70
1729103100000|2024-10-16 18:25:00|||||||||5
1729103700000|2024-10-16 18:35:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|58
1729104300000|2024-10-16 18:45:00|||||||||1026
1729104600000|2024-10-16 18:50:00|10689|10687.5|10688.5|10687|10689|10687.5|10688.5|10687|239
1729104900000|2024-10-16 18:55:00|10689|10687.5|10688.5|10687|10689|10687.5|10688.5|10687|240
1729105200000|2024-10-16 19:00:00|||||||||6
1729105500000|2024-10-16 19:05:00|10688|10686.5|10688|10686.5|10688.5|10687|10688|10686.5|269
1729105800000|2024-10-16 19:10:00|||||||||5
1729106100000|2024-10-16 19:15:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|23
1729107000000|2024-10-16 19:30:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|7
1729107300000|2024-10-16 19:35:00|||||||||29
1729107600000|2024-10-16 19:40:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|34
1729107900000|2024-10-16 19:45:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|622
1729108200000|2024-10-16 19:50:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|273
1729108500000|2024-10-16 19:55:00|||||||||505
1729124100000|2024-10-17 00:15:00|10687|10686|10687.5|10686|10687.5|10686|10687|10685.5|332
1729124400000|2024-10-17 00:20:00|10687|10685.5|10686.5|10685|10687|10686|10686.5|10685|211
1729124700000|2024-10-17 00:25:00|||||||||168
1729125000000|2024-10-17 00:30:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|530
1729125300000|2024-10-17 00:35:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|120
1729126200000|2024-10-17 00:50:00|||||||||1
1729126500000|2024-10-17 00:55:00|||||||||1
1729127100000|2024-10-17 01:05:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|341
1729127700000|2024-10-17 01:15:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|1
1729128000000|2024-10-17 01:20:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|43
1729128600000|2024-10-17 01:30:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10684.5|7
1729129500000|2024-10-17 01:45:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|98
1729129800000|2024-10-17 01:50:00|10687.5|10686|10687.5|10685.5|10687.5|10686|10687|10685.5|28
1729130100000|2024-10-17 01:55:00|10687||10687||10687||10687||0
1729130400000|2024-10-17 02:00:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|42
1729130700000|2024-10-17 02:05:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|55
1729131000000|2024-10-17 02:10:00|10687||10686.5||10687||10686.5||0
1729131900000|2024-10-17 02:25:00|||||||||9
1729132200000|2024-10-17 02:30:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|13
1729132500000|2024-10-17 02:35:00|10687.5||10687||10687.5||10687||44
1729132800000|2024-10-17 02:40:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|0
1729134000000|2024-10-17 03:00:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|2
1729134300000|2024-10-17 03:05:00|10687.5|10686|10687.5|10685.5|10687.5|10686|10687.5|10685.5|62
1729134600000|2024-10-17 03:10:00|10687|10686|10687|10685.5|10687|10686|10687|10685.5|64
1729135800000|2024-10-17 03:30:00|10687.5|10686|10687.5|10686|10687.5|10686|10687|10685.5|91
1729136100000|2024-10-17 03:35:00|10687|10685.5|10687|10685.5|10687|10686|10687|10685.5|0
1729137000000|2024-10-17 03:50:00|||||||||20
1729137300000|2024-10-17 03:55:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|408
1729137600000|2024-10-17 04:00:00|10687||10686.5||10687||10686.5||49
1729137900000|2024-10-17 04:05:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685|31
1729138500000|2024-10-17 04:15:00|||||||||24
1729139400000|2024-10-17 04:30:00||10685||10685.5||10685.5||10685|8
1729140000000|2024-10-17 04:40:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|14
1729140600000|2024-10-17 04:50:00||10684.5||10684.5||10685||10684.5|323
1729140900000|2024-10-17 04:55:00|10686|10685|10686.5|10684.5|10686.5|10685|10686|10684.5|2
1729141200000|2024-10-17 05:00:00|10686|10685|10686.5|10685|10686.5|10685|10686|10684.5|1
1729141500000|2024-10-17 05:05:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|75
1729142700000|2024-10-17 05:25:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|58
1729143900000|2024-10-17 05:45:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|138
1729144200000|2024-10-17 05:50:00|10686.5|10685|10686.5|10685|10686.5|10685|10686|10685|283
1729144500000|2024-10-17 05:55:00|10687|10685.5|10687|10685.5|10687.5|10686|10687|10685.5|320
1729144800000|2024-10-17 06:00:00|10687.5|10685|10687|10685.5|10687.5|10685.5|10686.5|10685|1370
1729145100000|2024-10-17 06:05:00|10687.5|10686|10686.5|10685|10687.5|10686|10686|10684.5|1438
1729145400000|2024-10-17 06:10:00|10686|10684.5|10686.5|10685|10687|10685.5|10686|10684.5|973
1729145700000|2024-10-17 06:15:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|654
1729146000000|2024-10-17 06:20:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|154
1729146300000|2024-10-17 06:25:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|258
1729146600000|2024-10-17 06:30:00|10686|10684.5|10686|10684.5|10686.5|10684.5|10686|10684.5|237
1729146900000|2024-10-17 06:35:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|389
1729147200000|2024-10-17 06:40:00|10685.5|10684|10685.5|10684|10686|10684|10685.5|10684|162
1729147500000|2024-10-17 06:45:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|483
1729147800000|2024-10-17 06:50:00|||||||||55
1729148100000|2024-10-17 06:55:00|10686|10684.5|10685|10683.5|10686|10684.5|10685|10683.5|881
1729148400000|2024-10-17 07:00:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|1826
1729148700000|2024-10-17 07:05:00|10685|10683.5|10685|10683.5|10685.5|10684|10684.5|10683|435
1729149000000|2024-10-17 07:10:00|10684.5|10683|10684.5|10683|10685|10683.5|10684|10682.5|2166
1729149300000|2024-10-17 07:15:00|10685|10682.5|10685|10683.5|10685|10683.5|10685|10682.5|706
1729149600000|2024-10-17 07:20:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|417
1729149900000|2024-10-17 07:25:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|1071
1729150200000|2024-10-17 07:30:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|2046
1729150500000|2024-10-17 07:35:00|10685|10683.5|10685|10683.5|10685|10683.5|10684.5|10683|2361
1729150800000|2024-10-17 07:40:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|7332
1729151100000|2024-10-17 07:45:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|972
1729151400000|2024-10-17 07:50:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|1087
1729151700000|2024-10-17 07:55:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|1628
1729152000000|2024-10-17 08:00:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|4855
1729152300000|2024-10-17 08:05:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|608
1729152600000|2024-10-17 08:10:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|1773
1729152900000|2024-10-17 08:15:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|3203
1729153200000|2024-10-17 08:20:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|5336
1729153500000|2024-10-17 08:25:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|2393
1729153800000|2024-10-17 08:30:00|10683.5|10681|10683.5|10682|10683.5|10682|10683|10681|6468
1729154100000|2024-10-17 08:35:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|4345
1729154400000|2024-10-17 08:40:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|2087
1729154700000|2024-10-17 08:45:00|10683|10681.5|10682|10680.5|10683|10681.5|10682|10680.5|7587
1729155000000|2024-10-17 08:50:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|8466
1729155300000|2024-10-17 08:55:00|10682|10680.5|10683|10681.5|10683|10681.5|10682|10680.5|3080
1729155600000|2024-10-17 09:00:00|10683.5|10682|10682.5|10681|10683.5|10682|10682.5|10681|7931
1729155900000|2024-10-17 09:05:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|8807
1729156200000|2024-10-17 09:10:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|2222
1729156500000|2024-10-17 09:15:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|2502
1729156800000|2024-10-17 09:20:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|2364
1729157100000|2024-10-17 09:25:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|640
1729157400000|2024-10-17 09:30:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|7683
1729157700000|2024-10-17 09:35:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682|2716
1729158000000|2024-10-17 09:40:00|||||||||1772
1729158300000|2024-10-17 09:45:00|||||||||1783
1729158600000|2024-10-17 09:50:00|||||||||756
1729158900000|2024-10-17 09:55:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|3327
1729159200000|2024-10-17 10:00:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|1510
1729159500000|2024-10-17 10:05:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|1813
1729159800000|2024-10-17 10:10:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|3012
1729160100000|2024-10-17 10:15:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|5155
1729160400000|2024-10-17 10:20:00|||||||||619
1729160700000|2024-10-17 10:25:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|1896
1729161000000|2024-10-17 10:30:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|3091
1729161300000|2024-10-17 10:35:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|2810
1729161600000|2024-10-17 10:40:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|240
1729161900000|2024-10-17 10:45:00|||||||||706
1729162200000|2024-10-17 10:50:00|10686|10684.5|10686|10684.5|10686|10684.5|10685.5|10684|3698
1729162500000|2024-10-17 10:55:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10684.5|3167
1729162800000|2024-10-17 11:00:00|10686|10684.5|10686|10684.5|10686.5|10685|10686|10684.5|2220
1729163100000|2024-10-17 11:05:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|2185
1729163400000|2024-10-17 11:10:00|||||||||3167
1729163700000|2024-10-17 11:15:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|2249
1729164000000|2024-10-17 11:20:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|2190
1729164300000|2024-10-17 11:25:00|||||||||2175
1729164600000|2024-10-17 11:30:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|5684
1729164900000|2024-10-17 11:35:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|4223
1729165200000|2024-10-17 11:40:00|10686|10684.5|10686|10684.5|10686.5|10685|10685.5|10684|3040
1729165500000|2024-10-17 11:45:00|10685.5|10684|10686|10684.5|10686.5|10685|10685.5|10684|4105
1729165800000|2024-10-17 11:50:00|10686.5|10685|10687|10685.5|10687|10685.5|10686.5|10685|2211
1729166100000|2024-10-17 11:55:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|1991
1729166400000|2024-10-17 12:00:00|10687.5|10686|10687.5|10686|10687.5|10686|10687|10685.5|1096
1729166700000|2024-10-17 12:05:00|10687|10685.5|10688|10686.5|10688.5|10687|10687|10685.5|5740
1729167000000|2024-10-17 12:10:00|10687.5|10686|10687|10685.5|10688|10686.5|10687|10685.5|5848
1729167300000|2024-10-17 12:15:00|10687.5|10686|10687.5|10686|10689|10687.5|10684|10682.5|5777
1729167600000|2024-10-17 12:20:00|10687|10685.5|10687|10685.5|10687|10685.5|10685.5|10684|4698
1729167900000|2024-10-17 12:25:00|10686.5|10685|10688.5|10687|10689|10687.5|10686.5|10685|2505
1729168200000|2024-10-17 12:30:00|10685.5|10685.5|10686|10684.5|10688|10686|10684|10682.5|12564
1729168500000|2024-10-17 12:35:00|10686.5|10685|10687|10685.5|10687|10685.5|10685.5|10684|5698
1729168800000|2024-10-17 12:40:00|10686.5|10685|10687|10685.5|10688|10686.5|10686|10684.5|9322
1729169100000|2024-10-17 12:45:00|10686.5|10685|10686.5|10685|10687|10685.5|10686|10684.5|4241
1729169400000|2024-10-17 12:50:00|10686|10684.5|10688|10686.5|10688|10686.5|10685.5|10684|4095
1729169700000|2024-10-17 12:55:00|10687.5|10686|10687.5|10686|10688|10686.5|10687|10685.5|4136
1729170000000|2024-10-17 13:00:00|10688|10686.5|10686.5|10685|10688|10686.5|10686.5|10685|7331
1729170300000|2024-10-17 13:05:00|10687|10685.5|10689.5|10688|10690.5|10689|10685.5|10684|16144
1729170600000|2024-10-17 13:10:00|10690.5|10689|10691|10689.5|10692.5|10691|10690.5|10689|10936
1729170900000|2024-10-17 13:15:00|10691.5|10690|10691.5|10690|10692|10690.5|10690.5|10689|4652
1729171200000|2024-10-17 13:20:00|10691|10689.5|10693|10691.5|10694|10692.5|10690.5|10689|6874
1729171500000|2024-10-17 13:25:00|10693.5|10692|10695.5|10694|10696.5|10695|10693.5|10692|13384
1729171800000|2024-10-17 13:30:00|10696|10694.5|10696|10694.5|10697|10695.5|10695|10693.5|8585
1729172100000|2024-10-17 13:35:00|10695.5|10694|10693.5|10692|10695.5|10694|10693.5|10692|7983
1729172400000|2024-10-17 13:40:00|10694|10692.5|10691.5|10690|10694|10692.5|10691.5|10689.5|7794
1729172700000|2024-10-17 13:45:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|5897
1729173000000|2024-10-17 13:50:00|10691|10689.5|10692|10690.5|10692.5|10691|10691|10689|8323
1729173300000|2024-10-17 13:55:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|7101
1729173600000|2024-10-17 14:00:00|10692.5|10691|10691.5|10690|10693|10691|10691.5|10690|2871
1729173900000|2024-10-17 14:05:00|10692|10690.5|10691.5|10690|10692|10690.5|10690.5|10689|6006
1729174200000|2024-10-17 14:10:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|3228
1729174500000|2024-10-17 14:15:00|10691|10689.5|10692|10690.5|10692.5|10691|10691|10689.5|9626
1729174800000|2024-10-17 14:20:00|10691.5|10690|10691|10689.5|10692|10690.5|10691|10689.5|7525
1729175100000|2024-10-17 14:25:00|10690.5|10689|10690.5|10689|10690.5|10689|10690|10688.5|23328
1729175400000|2024-10-17 14:30:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10689|3731
1729175700000|2024-10-17 14:35:00|10690.5|10689|10690.5|10689|10691|10689.5|10690|10688.5|4486
1729176000000|2024-10-17 14:40:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|10592
1729176300000|2024-10-17 14:45:00|10689.5|10688|10690.5|10689|10690.5|10689|10689.5|10688|4808
1729176600000|2024-10-17 14:50:00|10690|10688.5|10690.5|10689|10691|10689.5|10690|10688.5|8438
1729176900000|2024-10-17 14:55:00|10691|10689.5|10692|10690.5|10692.5|10691|10691|10689.5|9041
1729177200000|2024-10-17 15:00:00|10692.5|10691|10692|10690.5|10692.5|10691|10691.5|10690|4328
1729177500000|2024-10-17 15:05:00|10692.5|10691|10692.5|10691|10692.5|10691|10691.5|10690|5274
1729177800000|2024-10-17 15:10:00|10692|10690.5|10693|10691.5|10693|10691.5|10692|10690.5|17154
1729178100000|2024-10-17 15:15:00|10693.5|10692|10693.5|10692|10693.5|10692|10693|10691.5|9601
1729178400000|2024-10-17 15:20:00|10693|10691.5|10693|10691.5|10693.5|10692|10693|10691.5|2757
1729178700000|2024-10-17 15:25:00|10693.5|10692|10693.5|10692|10693.5|10692|10693|10691.5|2522
1729179000000|2024-10-17 15:30:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10692|5417
1729179300000|2024-10-17 15:35:00|10693.5|10692|10694|10692.5|10694|10692.5|10693|10691.5|12236
1729179600000|2024-10-17 15:40:00|10693.5|10692|10692.5|10691|10694|10692.5|10692.5|10691|9491
1729179900000|2024-10-17 15:45:00|10693|10691.5|10692|10690.5|10693|10691.5|10691.5|10690|12708
1729180200000|2024-10-17 15:50:00|10691.5|10690|10692|10690.5|10692.5|10691|10691|10689.5|11567
1729180500000|2024-10-17 15:55:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|1072
1729180800000|2024-10-17 16:00:00|10692.5|10691|10692|10690.5|10692.5|10691|10691.5|10690|6570
1729181100000|2024-10-17 16:05:00|10691.5|10690|10691.5|10690|10692.5|10691|10691.5|10690|11888
1729181400000|2024-10-17 16:10:00|10692|10689.5|10691.5|10690|10692|10690|10691|10689.5|1849
1729181700000|2024-10-17 16:15:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|3760
1729182000000|2024-10-17 16:20:00|10693|10691.5|10693.5|10692|10693.5|10692|10692.5|10691|2087
1729182300000|2024-10-17 16:25:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|520
1729182600000|2024-10-17 16:30:00|10694|10692.5|10694.5|10693|10694.5|10693|10694|10692.5|455
1729182900000|2024-10-17 16:35:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10693.5|3193
1729183200000|2024-10-17 16:40:00|10696|10693.5|10695|10693.5|10696|10694.5|10695|10693.5|4491
1729183500000|2024-10-17 16:45:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|935
1729183800000|2024-10-17 16:50:00|10695|10693.5|10695|10693.5|10695.5|10693.5|10695|10693|2152
1729184100000|2024-10-17 16:55:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|366
1729184400000|2024-10-17 17:00:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|790
1729184700000|2024-10-17 17:05:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|176
1729185000000|2024-10-17 17:10:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|140
1729185300000|2024-10-17 17:15:00|||||||||11
1729185600000|2024-10-17 17:20:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|39
1729185900000|2024-10-17 17:25:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|65
1729186200000|2024-10-17 17:30:00|10695|10693.5|10695.5|10694|10696|10694.5|10695|10693.5|342
1729186500000|2024-10-17 17:35:00|10695|10693.5|10695.5|10694|10695.5|10694|10695|10693.5|30
1729186800000|2024-10-17 17:40:00|10695|10693.5|10695.5|10694|10695.5|10694|10695|10693.5|55
1729187100000|2024-10-17 17:45:00|||||||||5
1729187400000|2024-10-17 17:50:00|||||||||4
1729187700000|2024-10-17 17:55:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693.5|755
1729188000000|2024-10-17 18:00:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|1235
1729188300000|2024-10-17 18:05:00|10695.5|10694|10695.5|10694|10695.5|10694|10695|10693.5|1562
1729188600000|2024-10-17 18:10:00|10696|10694.5|10695.5|10694|10696|10694.5|10695.5|10694|908
1729188900000|2024-10-17 18:15:00|10695|10693.5|10695.5|10694|10695.5|10694|10695|10693.5|706
1729189200000|2024-10-17 18:20:00|10696|10694.5|10696|10694.5|10696|10694.5|10695.5|10694|501
1729189500000|2024-10-17 18:25:00|10695.5|10694|10695.5|10694|10696|10694.5|10695.5|10694|743
1729189800000|2024-10-17 18:30:00|10696|10694.5|10695.5|10694|10696|10694.5|10695.5|10694|98
1729190100000|2024-10-17 18:35:00|10696|10694.5|10696|10694.5|10696|10694.5|10695.5|10694.5|0
1729190700000|2024-10-17 18:45:00|10695.5|10694|10695.5|10694|10695.5|10694|10695|10693.5|798
1729191000000|2024-10-17 18:50:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|50
1729191300000|2024-10-17 18:55:00|10695.5|10694|10695.5|10694|10695.5|10694|10695|10693.5|174
1729191600000|2024-10-17 19:00:00|10696|10694.5|10696.5|10695|10697|10695.5|10696|10694.5|2213
1729191900000|2024-10-17 19:05:00|||||||||3
1729192200000|2024-10-17 19:10:00|||||||||61
1729192500000|2024-10-17 19:15:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|87
1729192800000|2024-10-17 19:20:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|679
1729193100000|2024-10-17 19:25:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|28
1729193400000|2024-10-17 19:30:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|358
1729193700000|2024-10-17 19:35:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|286
1729194000000|2024-10-17 19:40:00|||||||||28
1729194300000|2024-10-17 19:45:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|343
1729194600000|2024-10-17 19:50:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|222
1729194900000|2024-10-17 19:55:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|361
1729210500000|2024-10-18 00:15:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|662
1729210800000|2024-10-18 00:20:00|||||||||18
1729211100000|2024-10-18 00:25:00|10698|10696.5|10698|10696.5|10698.5|10696.5|10698|10696.5|270
1729211700000|2024-10-18 00:35:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|676
1729212300000|2024-10-18 00:45:00|10698|10696.5|10698.5|10697|10699|10697|10698|10696.5|274
1729212600000|2024-10-18 00:50:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|152
1729212900000|2024-10-18 00:55:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|28
1729213500000|2024-10-18 01:05:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|477
1729213800000|2024-10-18 01:10:00|10699||10698.5||10699||10698.5||7
1729214400000|2024-10-18 01:20:00|||||||||140
1729214700000|2024-10-18 01:25:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|80
1729215000000|2024-10-18 01:30:00|10698.5||10698.5||10698.5||10698||11
1729215300000|2024-10-18 01:35:00||10697||10697||10697||10696.5|7
1729215600000|2024-10-18 01:40:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|115
1729216200000|2024-10-18 01:50:00|10699||10699||10699||10698.5||0
1729216500000|2024-10-18 01:55:00|10698.5|10697.5|10698|10696.5|10699|10697.5|10698|10696.5|124
1729216800000|2024-10-18 02:00:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|55
1729217400000|2024-10-18 02:10:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|50
1729217700000|2024-10-18 02:15:00||10696||10696.5||10696.5||10696|0
1729218300000|2024-10-18 02:25:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|22
1729218600000|2024-10-18 02:30:00|10698||10698||10698||10697.5||14
1729218900000|2024-10-18 02:35:00|10697.5||10697.5||10697.5||10697.5||0
1729219800000|2024-10-18 02:50:00|10698||10698||10698||10698||0
1729220100000|2024-10-18 02:55:00|10697.5|10696.5|10697.5|10696|10697.5|10696.5|10697.5|10696|21
1729220700000|2024-10-18 03:05:00|||||||||10
1729221300000|2024-10-18 03:15:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|12
1729221600000|2024-10-18 03:20:00|||||||||102
1729221900000|2024-10-18 03:25:00|||||||||1
1729222200000|2024-10-18 03:30:00||10696||10696||10696||10696|116
1729222500000|2024-10-18 03:35:00||10696.5||10696||10696.5||10696|0
1729223100000|2024-10-18 03:45:00||10696.5||10696.5||10696.5||10696|13
1729223400000|2024-10-18 03:50:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|0
1729224000000|2024-10-18 04:00:00||10695.5||10695.5||10695.5||10695.5|72
1729224300000|2024-10-18 04:05:00||10696||10695.5||10696||10695.5|94
1729224600000|2024-10-18 04:10:00|10697||10697||10697||10697||0
1729224900000|2024-10-18 04:15:00|||||||||3
1729226700000|2024-10-18 04:45:00|||||||||1
1729227600000|2024-10-18 05:00:00|10697.5||10697.5||10697.5||10697.5||37
1729228200000|2024-10-18 05:10:00|10697||10697||10697||10697||0
1729229100000|2024-10-18 05:25:00|||||||||35
1729229400000|2024-10-18 05:30:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|156
1729230000000|2024-10-18 05:40:00||10695.5||10695.5||10696||10695.5|47
1729230300000|2024-10-18 05:45:00|10697||10697||10697||10697||0
1729230900000|2024-10-18 05:55:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|85
1729231200000|2024-10-18 06:00:00|10696|10694.5|10697.5|10696|10698.5|10697|10696|10694.5|3947
1729231500000|2024-10-18 06:05:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|979
1729231800000|2024-10-18 06:10:00|10697.5|10696|10696.5|10695|10697.5|10696|10696.5|10695|1088
1729232100000|2024-10-18 06:15:00|10696|10694.5|10695.5|10694|10696|10694.5|10695.5|10694|725
1729232400000|2024-10-18 06:20:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|2539
1729232700000|2024-10-18 06:25:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|2768
1729233000000|2024-10-18 06:30:00|10694|10692.5|10693|10691.5|10694|10692.5|10693|10691.5|3649
1729233300000|2024-10-18 06:35:00|10693.5|10692|10694|10692.5|10694|10692.5|10692.5|10691|5309
1729233600000|2024-10-18 06:40:00|10693.5|10692|10693|10691.5|10694|10692|10693|10691.5|1252
1729233900000|2024-10-18 06:45:00|10692.5|10691|10692.5|10691|10693|10691.5|10692.5|10691|1408
1729234200000|2024-10-18 06:50:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|968
1729234500000|2024-10-18 06:55:00|10693|10691.5|10694.5|10693|10694.5|10693|10692.5|10691|4366
1729234800000|2024-10-18 07:00:00|10695|10693.5|10695|10693.5|10695.5|10694|10694.5|10693|3796
1729235100000|2024-10-18 07:05:00|10695.5|10694|10696|10694.5|10696|10694.5|10694.5|10693|4448
1729235400000|2024-10-18 07:10:00|10696.5|10695|10695|10693.5|10696.5|10695|10695|10693.5|3537
1729235700000|2024-10-18 07:15:00|10694.5|10693|10694.5|10693|10695|10693.5|10694|10692.5|4541
1729236000000|2024-10-18 07:20:00|10695|10693.5|10695|10693.5|10695|10693.5|10694|10692.5|9328
1729236300000|2024-10-18 07:25:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|2200
1729236600000|2024-10-18 07:30:00|10695.5|10694|10695.5|10694|10696|10694.5|10695|10693.5|1762
1729236900000|2024-10-18 07:35:00|10696|10694.5|10695.5|10694|10696|10694.5|10695|10693.5|3320
1729237200000|2024-10-18 07:40:00|10696|10694.5|10696|10694.5|10696|10694.5|10695.5|10694|1163
1729237500000|2024-10-18 07:45:00|10695.5|10694|10695.5|10694|10696|10694.5|10695.5|10694|1645
1729237800000|2024-10-18 07:50:00|10696|10694.5|10695|10693.5|10696.5|10695|10695|10693.5|4019
1729238100000|2024-10-18 07:55:00|10694.5|10693|10693.5|10692|10694.5|10693|10693.5|10692|921
1729238400000|2024-10-18 08:00:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|286
1729238700000|2024-10-18 08:05:00|10694.5|10693|10695|10693.5|10695|10693.5|10694|10692.5|2122
1729239000000|2024-10-18 08:10:00|10695.5|10694|10695.5|10694|10695.5|10694|10695|10693.5|4253
1729239300000|2024-10-18 08:15:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|6694
1729239600000|2024-10-18 08:20:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|4821
1729239900000|2024-10-18 08:25:00|10695|10693.5|10695|10693|10695|10693.5|10694.5|10693|1947
1729240200000|2024-10-18 08:30:00|10694.5|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|2923
1729240500000|2024-10-18 08:35:00|10695|10693.5|10695.5|10694|10695.5|10694|10694.5|10693|2251
1729240800000|2024-10-18 08:40:00|||||||||777
1729241100000|2024-10-18 08:45:00|10696|10694.5|10696.5|10695|10696.5|10695|10695.5|10694.5|4461
1729241400000|2024-10-18 08:50:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|1191
1729241700000|2024-10-18 08:55:00|10695.5|10694|10695.5|10694|10696|10694.5|10695.5|10694|5183
1729242000000|2024-10-18 09:00:00|10696|10694.5|10695.5|10694|10696|10694.5|10695.5|10694|2161
1729242300000|2024-10-18 09:05:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|6733
1729242600000|2024-10-18 09:10:00|10696|10694.5|10697|10695.5|10697|10695.5|10696|10694.5|2080
1729242900000|2024-10-18 09:15:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|5472
1729243200000|2024-10-18 09:20:00|10697.5|10696|10698.5|10697|10698.5|10697|10697.5|10696|3430
1729243500000|2024-10-18 09:25:00|10699|10697.5|10700|10698.5|10700.5|10699|10699|10697|8125
1729243800000|2024-10-18 09:30:00|10700.5|10699|10699.5|10698|10700.5|10699|10699|10697.5|8452
1729244100000|2024-10-18 09:35:00|10700|10698.5|10699.5|10698|10700|10698.5|10699|10697.5|10422
1729244400000|2024-10-18 09:40:00|10700|10698.5|10701|10699.5|10701.5|10700|10700|10698.5|8404
1729244700000|2024-10-18 09:45:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|3318
1729245000000|2024-10-18 09:50:00|10700.5|10699|10700|10698.5|10701|10699.5|10700|10698.5|2298
1729245300000|2024-10-18 09:55:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|3618
1729245600000|2024-10-18 10:00:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699|2621
1729245900000|2024-10-18 10:05:00|10701.5|10700|10702.5|10701|10702.5|10701|10701|10699.5|3546
1729246200000|2024-10-18 10:10:00|10702|10700.5|10702|10700.5|10702.5|10701|10701.5|10700|3806
1729246500000|2024-10-18 10:15:00|10701.5|10700|10700.5|10699|10702|10700.5|10700.5|10699|6261
1729246800000|2024-10-18 10:20:00|10701|10699.5|10701.5|10700|10701.5|10700|10700.5|10699|1997
1729247100000|2024-10-18 10:25:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|1741
1729247400000|2024-10-18 10:30:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|3290
1729247700000|2024-10-18 10:35:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|2511
1729248000000|2024-10-18 10:40:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|3300
1729248300000|2024-10-18 10:45:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|3859
1729248600000|2024-10-18 10:50:00|10700.5|10699|10699.5|10698|10700.5|10699|10699.5|10698|4855
1729248900000|2024-10-18 10:55:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|2805
1729249200000|2024-10-18 11:00:00|10701|10699.5|10700|10698.5|10701|10699.5|10699.5|10698|1267
1729249500000|2024-10-18 11:05:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|1598
1729249800000|2024-10-18 11:10:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|3401
1729250100000|2024-10-18 11:15:00|||||||||1241
1729250400000|2024-10-18 11:20:00|10700|10698.5|10699.5|10698|10700|10698.5|10699|10697.5|553
1729250700000|2024-10-18 11:25:00|10700|10698.5|10699|10697.5|10700|10698.5|10699|10697.5|14509
1729251000000|2024-10-18 11:30:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|5566
1729251300000|2024-10-18 11:35:00|10698|10696.5|10697.5|10696|10698|10696.5|10697|10695.5|8068
1729251600000|2024-10-18 11:40:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|1377
1729251900000|2024-10-18 11:45:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|2257
1729252200000|2024-10-18 11:50:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696|316
1729252500000|2024-10-18 11:55:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|919
1729252800000|2024-10-18 12:00:00|10698|10696.5|10697.5|10696|10698|10696.5|10697|10695.5|5669
1729253100000|2024-10-18 12:05:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|1670
1729253400000|2024-10-18 12:10:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|934
1729253700000|2024-10-18 12:15:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|3973
1729254000000|2024-10-18 12:20:00|10697.5|10696|10698|10696.5|10698|10696.5|10697|10695.5|2972
1729254300000|2024-10-18 12:25:00|10698.5|10697|10699|10697|10699|10697.5|10698|10696.5|1691
1729254600000|2024-10-18 12:30:00|10698.5|10697.5|10700|10698.5|10700|10698.5|10698.5|10697|7643
1729254900000|2024-10-18 12:35:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|6930
1729255200000|2024-10-18 12:40:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|907
1729255500000|2024-10-18 12:45:00|10699|10697.5|10700|10698.5|10700|10698.5|10699|10697.5|2765
1729255800000|2024-10-18 12:50:00|10700.5|10699|10700|10698.5|10701|10699.5|10700|10698.5|10664
1729256100000|2024-10-18 12:55:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|1911
1729256400000|2024-10-18 13:00:00|10700.5|10699|10701|10699.5|10701|10699.5|10700|10698.5|784
1729256700000|2024-10-18 13:05:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|1506
1729257000000|2024-10-18 13:10:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|1159
1729257300000|2024-10-18 13:15:00|10700.5|10699|10701|10699.5|10701|10699.5|10700|10698.5|5850
1729257600000|2024-10-18 13:20:00|||||||||1622
1729257900000|2024-10-18 13:25:00|10701.5|10700|10702|10700.5|10702|10700.5|10700.5|10699|11306
1729258200000|2024-10-18 13:30:00|10702.5|10701|10702.5|10700.5|10702.5|10701|10702|10700.5|8033
1729258500000|2024-10-18 13:35:00|10702|10701|10701.5|10700|10702.5|10701|10701.5|10700|4939
1729258800000|2024-10-18 13:40:00|10702|10700.5|10700.5|10699|10702|10700.5|10700.5|10699|4192
1729259100000|2024-10-18 13:45:00|10701|10699.5|10701.5|10700|10701.5|10700|10700.5|10699|6333
1729259400000|2024-10-18 13:50:00|||||||||4292
1729259700000|2024-10-18 13:55:00|10702|10700.5|10702.5|10701|10702.5|10701|10701.5|10700|1667
1729260000000|2024-10-18 14:00:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|2136
1729260300000|2024-10-18 14:05:00|10703|10701.5|10702|10700.5|10703|10701.5|10702|10700.5|2516
1729260600000|2024-10-18 14:10:00|10701.5|10700|10701|10699.5|10702|10700.5|10701|10699.5|3599
1729260900000|2024-10-18 14:15:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|5007
1729261200000|2024-10-18 14:20:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|3158
1729261500000|2024-10-18 14:25:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|4535
1729261800000|2024-10-18 14:30:00|10700|10698.5|10700.5|10699|10701|10699.5|10700|10698.5|4556
1729262100000|2024-10-18 14:35:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|692
1729262400000|2024-10-18 14:40:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|2112
1729262700000|2024-10-18 14:45:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|3596
1729263000000|2024-10-18 14:50:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|5747
1729263300000|2024-10-18 14:55:00|10701.5||10701||10701.5||10701||3207
1729263600000|2024-10-18 15:00:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|7272
1729263900000|2024-10-18 15:05:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|1725
1729264200000|2024-10-18 15:10:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|4728
1729264500000|2024-10-18 15:15:00|10701.5||10701||10701.5||10701||1148
1729264800000|2024-10-18 15:20:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|503
1729265100000|2024-10-18 15:25:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|2358
1729265400000|2024-10-18 15:30:00|10700.5|10699|10701|10699.5|10701|10699.5|10700|10698.5|3769
1729265700000|2024-10-18 15:35:00|10700.5|10699|10700|10698.5|10701|10699.5|10700|10698.5|1828
1729266000000|2024-10-18 15:40:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|1136
1729266300000|2024-10-18 15:45:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|2710
1729266600000|2024-10-18 15:50:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|780
1729266900000|2024-10-18 15:55:00|10700||10699.5||10700||10699.5||1141
1729267200000|2024-10-18 16:00:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|881
1729267500000|2024-10-18 16:05:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|426
1729267800000|2024-10-18 16:10:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|812
1729268100000|2024-10-18 16:15:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|559
1729268400000|2024-10-18 16:20:00|10700|10698.5|10700|10698|10700|10698.5|10699.5|10698|602
1729268700000|2024-10-18 16:25:00|10699.5|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|771
1729269000000|2024-10-18 16:30:00|||||||||949
1729269300000|2024-10-18 16:35:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|657
1729269600000|2024-10-18 16:40:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|168
1729269900000|2024-10-18 16:45:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|417
1729270200000|2024-10-18 16:50:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|170
1729270500000|2024-10-18 16:55:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|440
1729270800000|2024-10-18 17:00:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|120
1729271100000|2024-10-18 17:05:00|||||||||137
1729271400000|2024-10-18 17:10:00|||||||||104
1729271700000|2024-10-18 17:15:00|||||||||50
1729272000000|2024-10-18 17:20:00|||||||||61
1729272300000|2024-10-18 17:25:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|430
1729272600000|2024-10-18 17:30:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|102
1729272900000|2024-10-18 17:35:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|118
1729273200000|2024-10-18 17:40:00|||||||||46
1729274100000|2024-10-18 17:55:00|||||||||19
1729274400000|2024-10-18 18:00:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|12
1729274700000|2024-10-18 18:05:00|||||||||228
1729275300000|2024-10-18 18:15:00|||||||||14
1729275600000|2024-10-18 18:20:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|82
1729276800000|2024-10-18 18:40:00|||||||||28
1729277100000|2024-10-18 18:45:00|||||||||28
1729277700000|2024-10-18 18:55:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|20
1729278000000|2024-10-18 19:00:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|443
1729278300000|2024-10-18 19:05:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|40
1729278900000|2024-10-18 19:15:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|5
1729279200000|2024-10-18 19:20:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|39
1729279500000|2024-10-18 19:25:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|61
1729279800000|2024-10-18 19:30:00|||||||||268
1729280100000|2024-10-18 19:35:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|729
1729280400000|2024-10-18 19:40:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|238
1729280700000|2024-10-18 19:45:00|||||||||59
1729281000000|2024-10-18 19:50:00|10701||10700.5||10701||10700.5||303
1729281300000|2024-10-18 19:55:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|826
1729469700000|2024-10-21 00:15:00|10698|10697|10698|10696.5|10698|10697|10697.5|10696|712
1729470000000|2024-10-21 00:20:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|387
1729470300000|2024-10-21 00:25:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|222
1729471500000|2024-10-21 00:45:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|35
1729471800000|2024-10-21 00:50:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|25
1729472100000|2024-10-21 00:55:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|36
1729472400000|2024-10-21 01:00:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|32
1729472700000|2024-10-21 01:05:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10698|6
1729473000000|2024-10-21 01:10:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|201
1729473300000|2024-10-21 01:15:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|240
1729473600000|2024-10-21 01:20:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|0
1729473900000|2024-10-21 01:25:00|||||||||18
1729475700000|2024-10-21 01:55:00|||||||||1
1729476600000|2024-10-21 02:10:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|20
1729476900000|2024-10-21 02:15:00|10700.5||10700||10700.5||10700||0
1729478100000|2024-10-21 02:35:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|39
1729478400000|2024-10-21 02:40:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|12
1729479000000|2024-10-21 02:50:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|12
1729479300000|2024-10-21 02:55:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|3
1729479600000|2024-10-21 03:00:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698|20
1729480200000|2024-10-21 03:10:00||10698||10698||10698||10698|2
1729480500000|2024-10-21 03:15:00||10698.5||10698.5||10698.5||10698.5|1
1729480800000|2024-10-21 03:20:00|10699.5|10698|10699.5|10698|10699.5|10698.5|10699.5|10698|50
1729481400000|2024-10-21 03:30:00|10700||10700||10700||10699.5||22
1729481700000|2024-10-21 03:35:00|10699.5||10700||10700||10699.5||5
1729482000000|2024-10-21 03:40:00||10698.5||10698.5||10698.5||10698.5|0
1729483500000|2024-10-21 04:05:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|406
1729484100000|2024-10-21 04:15:00|||||||||2
1729484700000|2024-10-21 04:25:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|27
1729485300000|2024-10-21 04:35:00|10699.5|10698|10700|10698|10700|10698.5|10699.5|10698|35
1729485600000|2024-10-21 04:40:00||10698.5||10698.5||10698.5||10698.5|0
1729487100000|2024-10-21 05:05:00|||||||||100
1729488600000|2024-10-21 05:30:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|84
1729488900000|2024-10-21 05:35:00|||||||||105
1729489200000|2024-10-21 05:40:00|||||||||4
1729489500000|2024-10-21 05:45:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|64
1729489800000|2024-10-21 05:50:00|||||||||51
1729490100000|2024-10-21 05:55:00|||||||||101
1729490400000|2024-10-21 06:00:00|10700.5|10699|10700.5|10699|10701|10699.5|10700|10698.5|6066
1729490700000|2024-10-21 06:05:00|10700|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|2201
1729491000000|2024-10-21 06:10:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|2517
1729491300000|2024-10-21 06:15:00|||||||||244
1729491600000|2024-10-21 06:20:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|1189
1729491900000|2024-10-21 06:25:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|554
1729492200000|2024-10-21 06:30:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|703
1729492500000|2024-10-21 06:35:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|3221
1729492800000|2024-10-21 06:40:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|1156
1729493100000|2024-10-21 06:45:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|258
1729493400000|2024-10-21 06:50:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|2507
1729493700000|2024-10-21 06:55:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|508
1729494000000|2024-10-21 07:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10698|10696.5|2613
1729494300000|2024-10-21 07:05:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|707
1729494600000|2024-10-21 07:10:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|4106
1729494900000|2024-10-21 07:15:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|3161
1729495200000|2024-10-21 07:20:00|10697|10695.5|10697|10695.5|10697.5|10696|10696.5|10695|4666
1729495500000|2024-10-21 07:25:00|10696.5|10695|10697.5|10696|10697.5|10696|10696.5|10695|3640
1729495800000|2024-10-21 07:30:00|10698|10696.5|10698.5|10697|10699|10697.5|10698|10696.5|3926
1729496100000|2024-10-21 07:35:00|10699|10697.5|10698|10696.5|10699|10697.5|10698|10696.5|2601
1729496400000|2024-10-21 07:40:00|10698.5|10697|10698.5|10697|10699|10697.5|10698|10696.5|12774
1729496700000|2024-10-21 07:45:00|||||||||3538
1729497000000|2024-10-21 07:50:00|||||||||1356
1729497300000|2024-10-21 07:55:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|1246
1729497600000|2024-10-21 08:00:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|610
1729497900000|2024-10-21 08:05:00|10700|10698.5|10698.5|10697|10700|10698.5|10698.5|10697|3812
1729498200000|2024-10-21 08:10:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|1947
1729498500000|2024-10-21 08:15:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|2054
1729498800000|2024-10-21 08:20:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|800
1729499100000|2024-10-21 08:25:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|3865
1729499400000|2024-10-21 08:30:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|1391
1729499700000|2024-10-21 08:35:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|2994
1729500000000|2024-10-21 08:40:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|324
1729500300000|2024-10-21 08:45:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693.5|4884
1729500600000|2024-10-21 08:50:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|1328
1729500900000|2024-10-21 08:55:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692.5|11463
1729501200000|2024-10-21 09:00:00|10693.5|10692|10693|10691.5|10694|10692.5|10693|10691.5|7672
1729501500000|2024-10-21 09:05:00|10693.5|10691|10693|10691.5|10693.5|10692|10693|10691|5642
1729501800000|2024-10-21 09:10:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|10994
1729502100000|2024-10-21 09:15:00|10693.5|10692|10693|10691.5|10693.5|10692|10693|10691.5|4140
1729502400000|2024-10-21 09:20:00|10693.5|10692|10693|10691.5|10693.5|10692|10693|10691.5|1777
1729502700000|2024-10-21 09:25:00|10693.5|10692|10694.5|10693|10694.5|10693|10693.5|10692|3682
1729503000000|2024-10-21 09:30:00|10695|10693.5|10694|10692.5|10695|10693.5|10693.5|10692|6224
1729503300000|2024-10-21 09:35:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|3489
1729503600000|2024-10-21 09:40:00|10695|10693.5|10693.5|10692|10695|10693.5|10693.5|10692|8456
1729503900000|2024-10-21 09:45:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|1002
1729504200000|2024-10-21 09:50:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|553
1729504500000|2024-10-21 09:55:00|10692|10690.5|10692|10690.5|10692|10690.5|10691.5|10690|2540
1729504800000|2024-10-21 10:00:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|2012
1729505100000|2024-10-21 10:05:00|||||||||955
1729505400000|2024-10-21 10:10:00|10691.5|10690|10691.5|10690|10692|10690.5|10691.5|10690|2732
1729505700000|2024-10-21 10:15:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|3590
1729506000000|2024-10-21 10:20:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|3203
1729506300000|2024-10-21 10:25:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10689|5321
1729506600000|2024-10-21 10:30:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|3941
1729506900000|2024-10-21 10:35:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|2184
1729507200000|2024-10-21 10:40:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|1125
1729507500000|2024-10-21 10:45:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|1226
1729507800000|2024-10-21 10:50:00|||||||||2184
1729508100000|2024-10-21 10:55:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|1611
1729508400000|2024-10-21 11:00:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|1466
1729508700000|2024-10-21 11:05:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|6404
1729509000000|2024-10-21 11:10:00|10689.5|10688|10690|10688.5|10690|10688.5|10689.5|10688|1409
1729509300000|2024-10-21 11:15:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|1834
1729509600000|2024-10-21 11:20:00|10689.5|10688|10690|10688.5|10690|10688.5|10689.5|10688|3169
1729509900000|2024-10-21 11:25:00|10689.5|10688|10689.5|10688|10690|10688.5|10689.5|10688|5631
1729510200000|2024-10-21 11:30:00|10689|10687.5|10688.5|10687|10689.5|10688|10688.5|10687|6243
1729510500000|2024-10-21 11:35:00|10689|10687.5|10689|10687.5|10689|10687.5|10688.5|10687|4020
1729510800000|2024-10-21 11:40:00|10688.5|10687|10688.5|10687|10689|10687.5|10688|10686.5|9306
1729511100000|2024-10-21 11:45:00|||||||||1663
1729511400000|2024-10-21 11:50:00|10689|10687.5|10689|10687.5|10689|10687.5|10689|10687.5|3437
1729511700000|2024-10-21 11:55:00|10688.5|10687|10689|10687.5|10689|10687.5|10688.5|10687|1977
1729512000000|2024-10-21 12:00:00|10688.5|10687|10689|10687.5|10689.5|10688|10688.5|10687|2294
1729512300000|2024-10-21 12:05:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|1106
1729512600000|2024-10-21 12:10:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|2834
1729512900000|2024-10-21 12:15:00|10689|10687.5|10689|10687.5|10689|10687.5|10688.5|10687|3172
1729513200000|2024-10-21 12:20:00|10689.5|10688|10689|10687.5|10689.5|10688|10689|10687.5|2030
1729513500000|2024-10-21 12:25:00|10688.5|10687|10689|10687.5|10689|10687.5|10688.5|10687|6352
1729513800000|2024-10-21 12:30:00|10689.5|10688|10689.5|10688|10690|10688.5|10689.5|10688|5852
1729514100000|2024-10-21 12:35:00|10689|10687.5|10688.5|10687|10689.5|10688|10688.5|10687|3470
1729514400000|2024-10-21 12:40:00|10689|10687.5|10688|10686.5|10689.5|10688|10688|10686.5|3450
1729514700000|2024-10-21 12:45:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|614
1729515000000|2024-10-21 12:50:00|10688|10686.5|10687.5|10686|10688|10686.5|10687|10685.5|7349
1729515300000|2024-10-21 12:55:00|10688|10686.5|10687.5|10686|10688|10686.5|10687.5|10686|9089
1729515600000|2024-10-21 13:00:00|10687|10685.5|10687|10685.5|10687|10685.5|10686.5|10685|4078
1729515900000|2024-10-21 13:05:00|10686.5|10685|10686.5|10685|10687|10685.5|10686.5|10685|6326
1729516200000|2024-10-21 13:10:00|10687|10685.5|10686|10684.5|10687|10685.5|10686|10684.5|9709
1729516500000|2024-10-21 13:15:00|10686.5|10685|10687|10685.5|10687|10685.5|10686|10684.5|1876
1729516800000|2024-10-21 13:20:00|10687.5|10686|10687|10685.5|10687.5|10686|10686.5|10685|6910
1729517100000|2024-10-21 13:25:00|10686.5|10685|10686.5|10685|10687|10685.5|10686|10684.5|3295
1729517400000|2024-10-21 13:30:00|10686|10684.5|10686|10684.5|10686.5|10685|10685.5|10684|9239
1729517700000|2024-10-21 13:35:00|10686.5|10685|10686.5|10685|10687|10685.5|10686|10684.5|3480
1729518000000|2024-10-21 13:40:00|10686|10684.5|10685.5|10684|10686.5|10685|10685.5|10684|15173
1729518300000|2024-10-21 13:45:00|10686|10684.5|10685|10683.5|10686|10684.5|10684.5|10683|5065
1729518600000|2024-10-21 13:50:00|10685.5|10684|10684.5|10683|10685.5|10684|10684.5|10683|9497
1729518900000|2024-10-21 13:55:00|10684|10682.5|10685|10683.5|10685|10683.5|10684|10682.5|2070
1729519200000|2024-10-21 14:00:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|3263
1729519500000|2024-10-21 14:05:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|6147
1729519800000|2024-10-21 14:10:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|3359
1729520100000|2024-10-21 14:15:00|||||||||1888
1729520400000|2024-10-21 14:20:00|10684|10682.5|10685|10683.5|10685|10683.5|10684|10682.5|2554
1729520700000|2024-10-21 14:25:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|2145
1729521000000|2024-10-21 14:30:00|10684.5|10683|10685|10683.5|10685.5|10684|10684.5|10683|2164
1729521300000|2024-10-21 14:35:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|3038
1729521600000|2024-10-21 14:40:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|4784
1729521900000|2024-10-21 14:45:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|8316
1729522200000|2024-10-21 14:50:00|10684.5|10683|10684.5|10683|10685|10683.5|10684|10682.5|3315
1729522500000|2024-10-21 14:55:00|10684|10682.5|10684|10682.5|10684.5|10683|10684|10682.5|4597
1729522800000|2024-10-21 15:00:00|10683.5|10682|10684.5|10683|10684.5|10683|10683.5|10682|3262
1729523100000|2024-10-21 15:05:00|10684|10682.5|10684|10682.5|10684.5|10683|10684|10682.5|4160
1729523400000|2024-10-21 15:10:00|10684.5|10683|10684.5|10683|10684.5|10683|10684|10682.5|9732
1729523700000|2024-10-21 15:15:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|5055
1729524000000|2024-10-21 15:20:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|2798
1729524300000|2024-10-21 15:25:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|18993
1729524600000|2024-10-21 15:30:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|2816
1729524900000|2024-10-21 15:35:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|5939
1729525200000|2024-10-21 15:40:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|1664
1729525500000|2024-10-21 15:45:00|||||||||1899
1729525800000|2024-10-21 15:50:00|||||||||8753
1729526100000|2024-10-21 15:55:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|3522
1729526400000|2024-10-21 16:00:00|10684|10682.5|10684|10682.5|10684.5|10683|10683.5|10682|2790
1729526700000|2024-10-21 16:05:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|338
1729527000000|2024-10-21 16:10:00|||||||||392
1729527300000|2024-10-21 16:15:00|||||||||962
1729527600000|2024-10-21 16:20:00|10684.5|10683|10684.5|10683|10684.5|10683|10684|10682.5|672
1729527900000|2024-10-21 16:25:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|244
1729528200000|2024-10-21 16:30:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|513
1729528500000|2024-10-21 16:35:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|533
1729528800000|2024-10-21 16:40:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|435
1729529100000|2024-10-21 16:45:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|147
1729529400000|2024-10-21 16:50:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|373
1729529700000|2024-10-21 16:55:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|1646
1729530000000|2024-10-21 17:00:00|||||||||3
1729530300000|2024-10-21 17:05:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|1887
1729530600000|2024-10-21 17:10:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|751
1729530900000|2024-10-21 17:15:00|||||||||474
1729531200000|2024-10-21 17:20:00|||||||||5
1729531500000|2024-10-21 17:25:00|||||||||66
1729531800000|2024-10-21 17:30:00|||||||||7
1729532100000|2024-10-21 17:35:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|1000
1729532400000|2024-10-21 17:40:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|876
1729532700000|2024-10-21 17:45:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|1686
1729533000000|2024-10-21 17:50:00|||||||||31
1729533300000|2024-10-21 17:55:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|981
1729533600000|2024-10-21 18:00:00|||||||||200
1729533900000|2024-10-21 18:05:00|||||||||139
1729534200000|2024-10-21 18:10:00|||||||||36
1729534800000|2024-10-21 18:20:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|1231
1729535100000|2024-10-21 18:25:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|102
1729535400000|2024-10-21 18:30:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|186
1729535700000|2024-10-21 18:35:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|9
1729536000000|2024-10-21 18:40:00|||||||||11
1729536600000|2024-10-21 18:50:00|||||||||21
1729536900000|2024-10-21 18:55:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|335
1729537200000|2024-10-21 19:00:00|||||||||2
1729537500000|2024-10-21 19:05:00|||||||||185
1729537800000|2024-10-21 19:10:00|||||||||50
1729538100000|2024-10-21 19:15:00|||||||||1
1729539300000|2024-10-21 19:35:00|||||||||1
1729539900000|2024-10-21 19:45:00|||||||||136
1729540200000|2024-10-21 19:50:00|||||||||9
1729540500000|2024-10-21 19:55:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|1091
1729556100000|2024-10-22 00:15:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|294
1729556400000|2024-10-22 00:20:00|10684.5|10683|10685|10683|10685|10683.5|10684.5|10683|367
1729556700000|2024-10-22 00:25:00|10684.5|10683.5|10685|10683.5|10685.5|10683.5|10684.5|10683|117
1729557000000|2024-10-22 00:30:00|||||||||14
1729557300000|2024-10-22 00:35:00|||||||||28
1729557600000|2024-10-22 00:40:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|122
1729557900000|2024-10-22 00:45:00|||||||||1
1729558200000|2024-10-22 00:50:00|||||||||8
1729558800000|2024-10-22 01:00:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|31
1729559100000|2024-10-22 01:05:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|35
1729559400000|2024-10-22 01:10:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|52
1729560000000|2024-10-22 01:20:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|255
1729560600000|2024-10-22 01:30:00|||||||||3
1729560900000|2024-10-22 01:35:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|100
1729561500000|2024-10-22 01:45:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|64
1729561800000|2024-10-22 01:50:00|10684.5|10683|10685|10683|10685|10683.5|10684.5|10683|146
1729562100000|2024-10-22 01:55:00||10683.5||10683.5||10683.5||10683.5|0
1729562400000|2024-10-22 02:00:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10683|63
1729563300000|2024-10-22 02:15:00||10682.5||10682.5||10682.5||10682.5|35
1729563600000|2024-10-22 02:20:00|10684||10684||10684||10684||14
1729564800000|2024-10-22 02:40:00||10682||10682||10682.5||10682|716
1729565100000|2024-10-22 02:45:00|10683.5|10682.5|10683.5|10682|10683.5|10682.5|10683.5|10682|51
1729565700000|2024-10-22 02:55:00|||||||||1
1729566000000|2024-10-22 03:00:00|10684|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|195
1729566900000|2024-10-22 03:15:00|||||||||8
1729567200000|2024-10-22 03:20:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|290
1729567500000|2024-10-22 03:25:00|10683.5|10682|10683|10681.5|10683.5|10682|10683|10681.5|44
1729567800000|2024-10-22 03:30:00|||||||||1
1729568100000|2024-10-22 03:35:00|||||||||20
1729568400000|2024-10-22 03:40:00|||||||||15
1729568700000|2024-10-22 03:45:00|||||||||151
1729569000000|2024-10-22 03:50:00|||||||||2
1729569300000|2024-10-22 03:55:00|||||||||1
1729569600000|2024-10-22 04:00:00|||||||||1
1729569900000|2024-10-22 04:05:00|||||||||2
1729570200000|2024-10-22 04:10:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|79
1729571100000|2024-10-22 04:25:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|41
1729571400000|2024-10-22 04:30:00|||||||||1
1729571700000|2024-10-22 04:35:00|||||||||1
1729572000000|2024-10-22 04:40:00|||||||||28
1729572300000|2024-10-22 04:45:00|10682.5|10681|10683|10681|10683|10681.5|10682.5|10681|193
1729572600000|2024-10-22 04:50:00|10683.5|10681.5|10683.5|10681.5|10683.5|10681.5|10683|10681.5|178
1729572900000|2024-10-22 04:55:00|10683|10682|10683|10681.5|10683|10682|10683|10681.5|141
1729573200000|2024-10-22 05:00:00|10682.5|10681|10683|10681|10683|10681.5|10682.5|10681|269
1729573500000|2024-10-22 05:05:00|10682.5|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|798
1729573800000|2024-10-22 05:10:00|||||||||10
1729574100000|2024-10-22 05:15:00|10682.5|10681|10682.5|10681|10683|10681|10682.5|10681|440
1729574400000|2024-10-22 05:20:00|||||||||28
1729574700000|2024-10-22 05:25:00|10683||10682.5||10683||10682.5||12
1729575000000|2024-10-22 05:30:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|2
1729575300000|2024-10-22 05:35:00|||||||||3
1729575600000|2024-10-22 05:40:00|10682.5|10681|10683|10681|10683|10681|10682.5|10681|91
1729575900000|2024-10-22 05:45:00|10682.5|10681.5|10683|10681|10683|10681.5|10682.5|10681|769
1729576200000|2024-10-22 05:50:00|10682.5|10681.5|10683|10681.5|10683|10681.5|10682.5|10681.5|281
1729576500000|2024-10-22 05:55:00|10683.5|10682|10683|10681.5|10683.5|10682|10683|10681.5|571
1729576800000|2024-10-22 06:00:00|10683.5|10682|10683.5|10682|10683.5|10682|10683|10681.5|1973
1729577100000|2024-10-22 06:05:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|670
1729577400000|2024-10-22 06:10:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|847
1729577700000|2024-10-22 06:15:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|1633
1729578000000|2024-10-22 06:20:00|10683.5|10682|10683|10681.5|10683.5|10682|10683|10681.5|850
1729578300000|2024-10-22 06:25:00|10683.5|10682|10683.5|10682|10683.5|10682|10683|10681.5|125
1729578600000|2024-10-22 06:30:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|2104
1729578900000|2024-10-22 06:35:00|10684|10682.5|10684|10682.5|10684.5|10683|10684|10682.5|496
1729579200000|2024-10-22 06:40:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|1801
1729579500000|2024-10-22 06:45:00|10683.5|10682|10683.5|10682|10683.5|10682|10683|10681.5|2028
1729579800000|2024-10-22 06:50:00|10683|10681.5|10682.5|10681|10683.5|10682|10682.5|10681|2326
1729580100000|2024-10-22 06:55:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|1938
1729580400000|2024-10-22 07:00:00|10683|10681.5|10685|10683.5|10685|10683.5|10683|10681.5|3661
1729580700000|2024-10-22 07:05:00|10685.5|10684|10684|10682.5|10685.5|10684|10684|10682.5|4304
1729581000000|2024-10-22 07:10:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|1396
1729581300000|2024-10-22 07:15:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|1836
1729581600000|2024-10-22 07:20:00|10683.5|10682|10683|10681.5|10683.5|10682|10683|10681.5|6311
1729581900000|2024-10-22 07:25:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|3844
1729582200000|2024-10-22 07:30:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|2135
1729582500000|2024-10-22 07:35:00|10681.5|10680|10681.5|10680|10682|10680.5|10681|10679.5|3582
1729582800000|2024-10-22 07:40:00|10681|10679.5|10680.5|10679|10681.5|10680|10679|10677.5|12229
1729583100000|2024-10-22 07:45:00|10681|10679.5|10679.5|10678|10681|10679.5|10679|10677.5|10177
1729583400000|2024-10-22 07:50:00|10680|10678.5|10680|10678.5|10680|10678.5|10679.5|10678|1418
1729583700000|2024-10-22 07:55:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|9771
1729584000000|2024-10-22 08:00:00|10680.5|10679|10681|10679.5|10682|10680.5|10680.5|10679|1016
1729584300000|2024-10-22 08:05:00|10681.5|10680|10682|10680.5|10682|10680.5|10681|10679.5|5402
1729584600000|2024-10-22 08:10:00|10682.5|10681|10682.5|10681|10683|10681.5|10682.5|10681|4084
1729584900000|2024-10-22 08:15:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|4017
1729585200000|2024-10-22 08:20:00|10681|10679.5|10682|10680.5|10682|10680.5|10681|10679.5|8674
1729585500000|2024-10-22 08:25:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|3246
1729585800000|2024-10-22 08:30:00|10681.5|10680|10681|10679.5|10682|10680.5|10681|10679.5|6716
1729586100000|2024-10-22 08:35:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|6869
1729586400000|2024-10-22 08:40:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|5830
1729586700000|2024-10-22 08:45:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|5452
1729587000000|2024-10-22 08:50:00|10681.5|10680|10681.5|10680|10681.5|10680|10681|10679.5|5904
1729587300000|2024-10-22 08:55:00|10681|10679.5|10682|10680.5|10682|10680.5|10681|10679.5|2162
1729587600000|2024-10-22 09:00:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|7747
1729587900000|2024-10-22 09:05:00|10682.5|10680|10682|10680.5|10682.5|10681|10682|10680|4575
1729588200000|2024-10-22 09:10:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|5472
1729588500000|2024-10-22 09:15:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|2842
1729588800000|2024-10-22 09:20:00|10681.5|10680|10681.5|10680|10682|10680.5|10681|10679.5|11839
1729589100000|2024-10-22 09:25:00|10681|10679.5|10681.5|10680|10681.5|10680|10680|10678.5|15063
1729589400000|2024-10-22 09:30:00|10682|10680.5|10682|10680.5|10682|10680.5|10681|10679.5|11604
1729589700000|2024-10-22 09:35:00|10682.5|10681|10682.5|10681|10682.5|10681|10682|10680.5|3658
1729590000000|2024-10-22 09:40:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680.5|7931
1729590300000|2024-10-22 09:45:00|10682|10680.5|10682|10680.5|10682.5|10681|10682|10680.5|1084
1729590600000|2024-10-22 09:50:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|1795
1729590900000|2024-10-22 09:55:00|10681.5|10680|10682.5|10681|10682.5|10681|10681.5|10680|4558
1729591200000|2024-10-22 10:00:00|10682|10680.5|10682|10680.5|10682.5|10681|10682|10680.5|1048
1729591500000|2024-10-22 10:05:00|||||||||92
1729591800000|2024-10-22 10:10:00|10681.5|10680|10681.5|10680|10681.5|10680|10681|10679.5|2430
1729592100000|2024-10-22 10:15:00|10681|10679.5|10680.5|10679|10681.5|10680|10680.5|10679|5071
1729592400000|2024-10-22 10:20:00|10680|10678.5|10679.5|10678|10680|10678.5|10679|10677.5|7762
1729592700000|2024-10-22 10:25:00|10680|10678.5|10679.5|10678|10680|10678.5|10679|10677.5|4924
1729593000000|2024-10-22 10:30:00|10679|10677.5|10679.5|10678|10680|10678.5|10679|10677.5|8776
1729593300000|2024-10-22 10:35:00|10679|10677.5|10679|10677.5|10679|10677.5|10678.5|10677|6180
1729593600000|2024-10-22 10:40:00|10678.5|10677|10677.5|10676|10678.5|10677|10677.5|10676|20254
1729593900000|2024-10-22 10:45:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|14141
1729594200000|2024-10-22 10:50:00|10677|10675.5|10678|10676.5|10678|10676.5|10677|10675.5|2724
1729594500000|2024-10-22 10:55:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|5434
1729594800000|2024-10-22 11:00:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|3751
1729595100000|2024-10-22 11:05:00|10677.5|10676|10677.5|10676|10678|10676.5|10677|10675.5|698
1729595400000|2024-10-22 11:10:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|311
1729595700000|2024-10-22 11:15:00|10678|10676.5|10679|10677.5|10679|10677.5|10678|10676.5|1276
1729596000000|2024-10-22 11:20:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|1465
1729596300000|2024-10-22 11:25:00|10679|10677.5|10680|10678.5|10680.5|10679|10679|10677.5|5031
1729596600000|2024-10-22 11:30:00|10680.5|10679|10680.5|10679|10681|10679.5|10680|10678.5|3430
1729596900000|2024-10-22 11:35:00|10681|10679.5|10680|10678.5|10681|10679.5|10680|10678.5|6712
1729597200000|2024-10-22 11:40:00|10680.5|10679|10680|10678.5|10680.5|10679|10679.5|10678|3999
1729597500000|2024-10-22 11:45:00|10679.5|10678|10679|10677.5|10680|10678.5|10679|10677.5|8173
1729597800000|2024-10-22 11:50:00|10679.5|10678|10679.5|10678|10679.5|10678|10679|10677.5|9261
1729598100000|2024-10-22 11:55:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|2966
1729598400000|2024-10-22 12:00:00|10680|10678.5|10680|10678.5|10680.5|10679|10680|10678.5|715
1729598700000|2024-10-22 12:05:00|10680.5|10679|10681.5|10680|10681.5|10680|10680|10679|5087
1729599000000|2024-10-22 12:10:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680.5|5396
1729599300000|2024-10-22 12:15:00|10682|10680.5|10682|10680.5|10682.5|10681|10681.5|10680|7179
1729599600000|2024-10-22 12:20:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|14527
1729599900000|2024-10-22 12:25:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|6263
1729600200000|2024-10-22 12:30:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|2429
1729600500000|2024-10-22 12:35:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|3103
1729600800000|2024-10-22 12:40:00|10682.5|10681|10683.5|10682|10683.5|10682|10682.5|10681|7079
1729601100000|2024-10-22 12:45:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|4904
1729601400000|2024-10-22 12:50:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|2084
1729601700000|2024-10-22 12:55:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|653
1729602000000|2024-10-22 13:00:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|3660
1729602300000|2024-10-22 13:05:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|2175
1729602600000|2024-10-22 13:10:00|10685.5|10684|10684.5|10683|10685.5|10684|10684.5|10683|1529
1729602900000|2024-10-22 13:15:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|3020
1729603200000|2024-10-22 13:20:00|10686|10684.5|10686|10684.5|10686|10684.5|10685.5|10684|7157
1729603500000|2024-10-22 13:25:00|||||||||1523
1729603800000|2024-10-22 13:30:00|10686.5|10685|10688.5|10687|10689|10687.5|10686|10684.5|6378
1729604100000|2024-10-22 13:35:00|10688|10686.5|10689.5|10688|10690|10688.5|10687.5|10686|20633
1729604400000|2024-10-22 13:40:00|10689|10687.5|10689|10687.5|10689.5|10688|10688|10686.5|4154
1729604700000|2024-10-22 13:45:00|10688.5|10687|10690|10688.5|10690.5|10689|10688.5|10687|7429
1729605000000|2024-10-22 13:50:00|10689.5|10688|10688.5|10687|10690|10688.5|10688|10686.5|9573
1729605300000|2024-10-22 13:55:00|10688|10686.5|10687.5|10686|10688.5|10687|10687.5|10686|27529
1729605600000|2024-10-22 14:00:00|10687|10685.5|10686.5|10685|10687.5|10686|10686.5|10685|6954
1729605900000|2024-10-22 14:05:00|10687|10685.5|10687.5|10686|10687.5|10686|10686.5|10685|5644
1729606200000|2024-10-22 14:10:00|10687|10685.5|10688|10686.5|10688|10686.5|10687|10685.5|7845
1729606500000|2024-10-22 14:15:00|10687.5|10686|10686.5|10685|10688|10686.5|10686.5|10685|17098
1729606800000|2024-10-22 14:20:00|10686|10684.5|10685.5|10684|10686.5|10685|10685.5|10684|6213
1729607100000|2024-10-22 14:25:00|10686|10684.5|10684|10682.5|10686|10684.5|10684|10682.5|14068
1729607400000|2024-10-22 14:30:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10683|10117
1729607700000|2024-10-22 14:35:00|10684|10682.5|10683.5|10682|10684.5|10683|10683|10681.5|10445
1729608000000|2024-10-22 14:40:00|10683|10681.5|10682.5|10680.5|10683|10681.5|10682|10680.5|6350
1729608300000|2024-10-22 14:45:00|10682|10681|10683.5|10682|10684|10682.5|10682|10680.5|5241
1729608600000|2024-10-22 14:50:00|10683|10681.5|10683.5|10681.5|10683.5|10682|10683|10681.5|6145
1729608900000|2024-10-22 14:55:00|10683|10682|10684|10682.5|10684|10682.5|10683|10681.5|7192
1729609200000|2024-10-22 15:00:00|10683.5|10682|10682.5|10681|10683.5|10682|10682.5|10681|5733
1729609500000|2024-10-22 15:05:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|2094
1729609800000|2024-10-22 15:10:00|10683.5|10682|10682.5|10681|10683.5|10682|10682.5|10681|5639
1729610100000|2024-10-22 15:15:00|10683|10681.5|10682|10680.5|10683|10681.5|10682|10680.5|4170
1729610400000|2024-10-22 15:20:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|3544
1729610700000|2024-10-22 15:25:00|10680.5|10679|10680.5|10679|10681|10679.5|10680.5|10679|5106
1729611000000|2024-10-22 15:30:00|10680|10678.5|10681|10679.5|10681|10679.5|10680|10678.5|4689
1729611300000|2024-10-22 15:35:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|6754
1729611600000|2024-10-22 15:40:00|10680.5|10679|10680.5|10679|10681|10679.5|10680.5|10679|3696
1729611900000|2024-10-22 15:45:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|951
1729612200000|2024-10-22 15:50:00|||||||||11387
1729612500000|2024-10-22 15:55:00|10681|10679.5|10680|10678.5|10681|10679.5|10680|10678.5|3471
1729612800000|2024-10-22 16:00:00|10680.5|10679|10679.5|10678|10680.5|10679|10679|10677.5|3744
1729613100000|2024-10-22 16:05:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|858
1729613400000|2024-10-22 16:10:00|10679.5|10678|10679|10677.5|10679.5|10678|10679|10677.5|613
1729613700000|2024-10-22 16:15:00|10679.5|10678|10679|10677.5|10679.5|10678|10679|10677.5|944
1729614000000|2024-10-22 16:20:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|629
1729614300000|2024-10-22 16:25:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|1908
1729614600000|2024-10-22 16:30:00|10678|10676.5|10678|10676.5|10678|10676.5|10677|10675.5|4473
1729614900000|2024-10-22 16:35:00|10677.5|10676|10677.5|10676|10678|10676.5|10677.5|10676|795
1729615200000|2024-10-22 16:40:00|10678|10676.5|10678|10676.5|10678|10676.5|10677.5|10676.5|1033
1729615500000|2024-10-22 16:45:00|10678.5|10677|10679.5|10678|10679.5|10678|10678.5|10677|556
1729615800000|2024-10-22 16:50:00|10680|10678.5|10682|10680.5|10682|10680.5|10680|10678.5|5143
1729616100000|2024-10-22 16:55:00|10682.5|10681|10684|10682.5|10684|10682.5|10682|10680.5|2379
1729616400000|2024-10-22 17:00:00|10684.5|10683|10685.5|10684|10686|10684.5|10684|10682.5|5564
1729616700000|2024-10-22 17:05:00|10685|10683.5|10685|10683.5|10685.5|10684|10684|10682.5|1796
1729617000000|2024-10-22 17:10:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|1284
1729617300000|2024-10-22 17:15:00|10686|10684.5|10687|10685.5|10687|10685.5|10686|10684.5|1350
1729617600000|2024-10-22 17:20:00|10686.5|10685|10685.5|10684|10687|10685.5|10685.5|10684|1154
1729617900000|2024-10-22 17:25:00|10686|10684.5|10686|10684.5|10686|10684.5|10685.5|10684|465
1729618200000|2024-10-22 17:30:00|10685.5|10684|10688.5|10686.5|10688.5|10686.5|10685.5|10684|2911
1729618500000|2024-10-22 17:35:00|10689|10687|10689.5|10687.5|10689.5|10688|10688.5|10687|1771
1729618800000|2024-10-22 17:40:00|10689|10688|10689|10687.5|10689.5|10688|10688|10686.5|743
1729619100000|2024-10-22 17:45:00|10688.5|10687|10688.5|10687|10689|10687.5|10688.5|10687|595
1729619400000|2024-10-22 17:50:00|10689|10687.5|10689|10687.5|10689|10687.5|10688.5|10687|1054
1729619700000|2024-10-22 17:55:00|10689.5|10688|10690|10688.5|10690|10688.5|10689|10687.5|2083
1729620000000|2024-10-22 18:00:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|2317
1729620300000|2024-10-22 18:05:00|10690|10688.5|10690|10688.5|10690|10688.5|10689.5|10688|1484
1729620600000|2024-10-22 18:10:00|||||||||193
1729620900000|2024-10-22 18:15:00|||||||||252
1729621200000|2024-10-22 18:20:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|17
1729621500000|2024-10-22 18:25:00|10690|10688.5|10688.5|10687|10690|10688.5|10688.5|10687|1377
1729621800000|2024-10-22 18:30:00|10688|10686.5|10688.5|10686.5|10688.5|10687|10688|10686.5|1687
1729622100000|2024-10-22 18:35:00|10688|10687|10688.5|10687|10688.5|10687|10688|10687|430
1729622400000|2024-10-22 18:40:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|2362
1729622700000|2024-10-22 18:45:00|10688|10686.5|10688|10686.5|10688.5|10687|10688|10686.5|309
1729623000000|2024-10-22 18:50:00|10688.5|10687|10688.5|10687|10689|10687.5|10688.5|10687|283
1729623300000|2024-10-22 18:55:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|106
1729623600000|2024-10-22 19:00:00|10688|10686.5|10689|10687.5|10689|10687.5|10688|10686.5|938
1729623900000|2024-10-22 19:05:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|30
1729624200000|2024-10-22 19:10:00|10689|10687.5|10689.5|10687.5|10689.5|10688|10689|10687.5|1440
1729624500000|2024-10-22 19:15:00|10689|10688|10689|10687.5|10689|10688|10689|10687.5|78
1729624800000|2024-10-22 19:20:00|10689.5|10688|10689.5|10688|10689.5|10688|10689.5|10688|678
1729625100000|2024-10-22 19:25:00|10689|10687.5|10689|10687.5|10689|10687.5|10689|10687.5|29
1729625400000|2024-10-22 19:30:00|10689.5|10688|10690|10688.5|10690|10688.5|10689.5|10688|1448
1729625700000|2024-10-22 19:35:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|2024
1729626000000|2024-10-22 19:40:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|1401
1729626300000|2024-10-22 19:45:00|10690.5|10689|10690.5|10689|10690.5|10689|10690|10688.5|312
1729626600000|2024-10-22 19:50:00|10690|10688.5|10689.5|10688|10690|10688.5|10689.5|10688|527
1729626900000|2024-10-22 19:55:00|10689|10687.5|10689|10687.5|10689.5|10688|10689|10687.5|540
1729642500000|2024-10-23 00:15:00|10688|10686|10688|10686|10689|10687.5|10687.5|10686|381
1729642800000|2024-10-23 00:20:00|10687.5||10687.5||10688||10687.5||60
1729643100000|2024-10-23 00:25:00|10687|10685.5|10686|10684.5|10687|10685.5|10686|10684|393
1729643400000|2024-10-23 00:30:00|10687|10685.5|10687.5|10685.5|10687.5|10686|10686.5|10685|887
1729643700000|2024-10-23 00:35:00|10687|10686|10687.5|10685.5|10687.5|10686|10687|10685.5|79
1729644000000|2024-10-23 00:40:00|10687|10686|10687|10685.5|10687.5|10686|10687|10685.5|130
1729644600000|2024-10-23 00:50:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|176
1729645200000|2024-10-23 01:00:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|22
1729645500000|2024-10-23 01:05:00|10686.5|10685|10686.5|10685|10687|10685.5|10686.5|10685|197
1729645800000|2024-10-23 01:10:00|10687|10685.5|10686|10684|10687|10685.5|10685.5|10684|88
1729646100000|2024-10-23 01:15:00|10685.5|10684.5|10686|10684.5|10686.5|10685|10685.5|10684|694
1729646700000|2024-10-23 01:25:00|10686.5||10686.5||10686.5||10686.5||62
1729647000000|2024-10-23 01:30:00|10686|10685|10686|10684.5|10686|10685|10686|10684.5|0
1729647300000|2024-10-23 01:35:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|12
1729647600000|2024-10-23 01:40:00|10686.5|10685|10687|10685.5|10687|10685.5|10686|10685|1028
1729647900000|2024-10-23 01:45:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|250
1729648500000|2024-10-23 01:55:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|20
1729649100000|2024-10-23 02:05:00|10686.5|10685|10687|10685.5|10687|10685.5|10686.5|10685|183
1729649400000|2024-10-23 02:10:00||10685||10685.5||10685.5||10685|5
1729650300000|2024-10-23 02:25:00|10686.5|10685|10686.5|10685|10686.5|10685|10686|10684.5|472
1729650900000|2024-10-23 02:35:00|10686|10684.5|10686|10684.5|10686|10685|10686|10684.5|16
1729652400000|2024-10-23 03:00:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|123
1729652700000|2024-10-23 03:05:00|10686|10683.5|10686|10684.5|10686|10684.5|10686|10683.5|506
1729653300000|2024-10-23 03:15:00||10684||10684.5||10684.5||10684|275
1729653600000|2024-10-23 03:20:00||10684||10684.5||10684.5||10684|287
1729654200000|2024-10-23 03:30:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|421
1729654500000|2024-10-23 03:35:00|||||||||1
1729654800000|2024-10-23 03:40:00||10684.5||10685||10685||10684.5|3
1729655700000|2024-10-23 03:55:00|10686|10684.5|10686.5|10684.5|10686.5|10684.5|10686|10684.5|1
1729656000000|2024-10-23 04:00:00|10687|10685|10686|10684.5|10687|10685.5|10686|10684.5|61
1729656300000|2024-10-23 04:05:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|42
1729656600000|2024-10-23 04:10:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|47
1729656900000|2024-10-23 04:15:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|522
1729657200000|2024-10-23 04:20:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|19
1729657500000|2024-10-23 04:25:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|192
1729657800000|2024-10-23 04:30:00|||||||||7
1729658400000|2024-10-23 04:40:00|10686|10684.5|10686|10684.5|10686.5|10684.5|10686|10684.5|75
1729658700000|2024-10-23 04:45:00|10686.5|10685|10687|10685.5|10687|10685.5|10686.5|10685|386
1729659000000|2024-10-23 04:50:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|341
1729659300000|2024-10-23 04:55:00|10687|10685.5|10687|10685.5|10687.5|10686|10687|10685.5|524
1729659600000|2024-10-23 05:00:00|10686.5|10685|10686.5|10685|10687|10685.5|10686.5|10685|160
1729659900000|2024-10-23 05:05:00|10686|10684.5|10686|10684.5|10686|10684.5|10685.5|10684|114
1729660200000|2024-10-23 05:10:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|311
1729660500000|2024-10-23 05:15:00|||||||||251
1729660800000|2024-10-23 05:20:00||10683||10683.5||10683.5||10683|268
1729661100000|2024-10-23 05:25:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|352
1729661400000|2024-10-23 05:30:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|74
1729661700000|2024-10-23 05:35:00|10686.5|10685|10687|10685.5|10687.5|10686|10686.5|10685|3186
1729662000000|2024-10-23 05:40:00|10687.5|10686|10687.5|10686|10687.5|10686|10687|10685.5|486
1729662300000|2024-10-23 05:45:00|10687|10685.5|10687|10685.5|10688|10686.5|10686.5|10685|1931
1729662600000|2024-10-23 05:50:00|10686.5|10685|10686.5|10685|10687|10685.5|10686.5|10685|170
1729662900000|2024-10-23 05:55:00|10686|10684.5|10686|10684.5|10686|10685|10686|10684.5|140
1729663200000|2024-10-23 06:00:00|10686.5|10685|10688.5|10687|10689|10687.5|10686|10684.5|3036
1729663500000|2024-10-23 06:05:00|10689|10687.5|10689.5|10688|10689.5|10688|10688.5|10687|1219
1729663800000|2024-10-23 06:10:00|10690|10688.5|10689|10687.5|10690|10688.5|10688.5|10687|900
1729664100000|2024-10-23 06:15:00|10689.5|10688|10690.5|10689|10692.5|10691|10689|10687.5|3374
1729664400000|2024-10-23 06:20:00|10691|10689.5|10691|10689.5|10691.5|10690|10690.5|10689|1025
1729664700000|2024-10-23 06:25:00|10690.5|10689|10692|10690.5|10692|10690.5|10690.5|10689|775
1729665000000|2024-10-23 06:30:00|10691.5|10690|10692.5|10691|10693.5|10692|10691.5|10690|3139
1729665300000|2024-10-23 06:35:00|10692|10690.5|10692|10690.5|10692.5|10691|10691.5|10690|2811
1729665600000|2024-10-23 06:40:00|10691.5|10690|10690.5|10689|10691.5|10690|10690.5|10689|4464
1729665900000|2024-10-23 06:45:00|10691|10688.5|10690|10688.5|10691|10689|10690|10688.5|965
1729666200000|2024-10-23 06:50:00|10689.5|10688|10690|10688.5|10690|10688.5|10689|10687.5|6620
1729666500000|2024-10-23 06:55:00|10690.5|10689|10690.5|10689|10690.5|10689|10690|10688.5|608
1729666800000|2024-10-23 07:00:00|10691|10689.5|10691.5|10690|10692|10690.5|10690.5|10689|5104
1729667100000|2024-10-23 07:05:00|10692|10690.5|10692|10690|10692|10690.5|10691|10689.5|4348
1729667400000|2024-10-23 07:10:00|10691.5|10690.5|10691.5|10690|10692.5|10691|10691.5|10690|2190
1729667700000|2024-10-23 07:15:00|10692|10690.5|10691.5|10690|10692|10690.5|10691|10689.5|2269
1729668000000|2024-10-23 07:20:00|10692|10690.5|10690|10688.5|10692|10690.5|10690|10688.5|7345
1729668300000|2024-10-23 07:25:00|10690.5|10689|10690.5|10689|10690.5|10689|10690|10688.5|2590
1729668600000|2024-10-23 07:30:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|2609
1729668900000|2024-10-23 07:35:00|10691|10689.5|10690|10688.5|10691.5|10690|10690|10688.5|2680
1729669200000|2024-10-23 07:40:00|10690.5|10689|10689|10687.5|10691|10689|10688.5|10687|5683
1729669500000|2024-10-23 07:45:00|10688.5|10687|10687.5|10686|10688.5|10687|10687|10685.5|4810
1729669800000|2024-10-23 07:50:00|10688|10686.5|10688|10686.5|10688|10686.5|10687.5|10686|1774
1729670100000|2024-10-23 07:55:00|10687.5|10686|10689|10687.5|10689|10687.5|10687.5|10686|1189
1729670400000|2024-10-23 08:00:00|10689.5|10688|10689.5|10688|10689.5|10688|10689|10687.5|4036
1729670700000|2024-10-23 08:05:00|10690|10688.5|10691.5|10690|10691.5|10690|10690|10688.5|5173
1729671000000|2024-10-23 08:10:00|10691|10689.5|10690.5|10689|10691.5|10690|10690.5|10689|16535
1729671300000|2024-10-23 08:15:00|10690|10688.5|10692|10690.5|10692|10690.5|10690|10688.5|5546
1729671600000|2024-10-23 08:20:00|10691|10689.5|10690|10688.5|10691|10689.5|10690|10688.5|1336
1729671900000|2024-10-23 08:25:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|4233
1729672200000|2024-10-23 08:30:00|10690.5|10689|10689.5|10688|10690.5|10689|10689.5|10688|5662
1729672500000|2024-10-23 08:35:00|10690|10688.5|10689.5|10688|10690|10688.5|10689.5|10688|4425
1729672800000|2024-10-23 08:40:00|10690|10688.5|10690.5|10689|10690.5|10689|10689.5|10688|2542
1729673100000|2024-10-23 08:45:00|10690|10688.5|10689.5|10688|10690|10688.5|10689.5|10688|4967
1729673400000|2024-10-23 08:50:00|10690|10688.5|10690.5|10689|10690.5|10689|10689.5|10688|7070
1729673700000|2024-10-23 08:55:00|10690|10688.5|10691|10689.5|10691|10689.5|10689.5|10688|11913
1729674000000|2024-10-23 09:00:00|10690.5|10689|10691|10689.5|10691|10689.5|10690.5|10689|4531
1729674300000|2024-10-23 09:05:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|1896
1729674600000|2024-10-23 09:10:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10689|1826
1729674900000|2024-10-23 09:15:00|10690.5|10689|10690.5|10689|10691|10689.5|10690.5|10689|2481
1729675200000|2024-10-23 09:20:00|||||||||960
1729675500000|2024-10-23 09:25:00|10690|10688.5|10691|10689.5|10691|10689.5|10690|10688.5|9318
1729675800000|2024-10-23 09:30:00|10691.5|10690|10691.5|10690|10692|10690.5|10691.5|10689.5|5101
1729676100000|2024-10-23 09:35:00|10692|10690.5|10692.5|10691|10692.5|10691|10691.5|10690|4256
1729676400000|2024-10-23 09:40:00|10692|10690.5|10692|10690.5|10692|10690.5|10691.5|10690|2598
1729676700000|2024-10-23 09:45:00|10691.5|10690|10693|10691.5|10693|10691.5|10691.5|10690|9176
1729677000000|2024-10-23 09:50:00|10692.5|10691|10693.5|10692|10694|10692.5|10692.5|10691|6747
1729677300000|2024-10-23 09:55:00|10694|10692.5|10694.5|10693|10694.5|10693|10693.5|10692|3482
1729677600000|2024-10-23 10:00:00|10694|10692.5|10694.5|10693|10695|10693.5|10694|10692.5|4223
1729677900000|2024-10-23 10:05:00|10695|10693.5|10693.5|10692|10695|10693.5|10693.5|10692|4854
1729678200000|2024-10-23 10:10:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10692|14246
1729678500000|2024-10-23 10:15:00|10694.5|10693|10695|10693.5|10695.5|10694|10694.5|10693|4174
1729678800000|2024-10-23 10:20:00|10694.5|10693|10694|10692.5|10694.5|10693|10694|10692.5|4192
1729679100000|2024-10-23 10:25:00|10694.5|10693|10694|10692.5|10694.5|10693|10693.5|10692|3603
1729679400000|2024-10-23 10:30:00|10693.5|10692|10693.5|10692|10694|10692.5|10693|10691.5|16779
1729679700000|2024-10-23 10:35:00|10693|10691.5|10692.5|10691|10693.5|10692|10692.5|10691|2449
1729680000000|2024-10-23 10:40:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|1233
1729680300000|2024-10-23 10:45:00|10692.5|10691|10693|10691.5|10693.5|10692|10692.5|10691|7745
1729680600000|2024-10-23 10:50:00|10692.5|10691|10693|10691.5|10693.5|10692|10692.5|10691|6462
1729680900000|2024-10-23 10:55:00|||||||||1047
1729681200000|2024-10-23 11:00:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|4182
1729681500000|2024-10-23 11:05:00|10694.5|10693|10693.5|10692|10694.5|10693|10693|10691.5|2032
1729681800000|2024-10-23 11:10:00|10693|10691.5|10693|10691.5|10693.5|10692|10693|10691.5|6690
1729682100000|2024-10-23 11:15:00|10693.5|10692|10693.5|10692|10693.5|10692|10693|10691.5|7470
1729682400000|2024-10-23 11:20:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|3768
1729682700000|2024-10-23 11:25:00|10693|10691.5|10692.5|10691|10693.5|10692|10692.5|10691|4996
1729683000000|2024-10-23 11:30:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|7624
1729683300000|2024-10-23 11:35:00|||||||||6311
1729683600000|2024-10-23 11:40:00|||||||||1407
1729683900000|2024-10-23 11:45:00|10693|10691.5|10693|10691.5|10693.5|10692|10692.5|10691|3242
1729684200000|2024-10-23 11:50:00|10693.5|10691|10692.5|10691|10693.5|10691|10692.5|10691|7205
1729684500000|2024-10-23 11:55:00|10693|10691.5|10692|10690.5|10693|10691.5|10691.5|10690|4335
1729684800000|2024-10-23 12:00:00|10692.5|10691|10692.5|10691|10693|10691.5|10692|10690.5|8748
1729685100000|2024-10-23 12:05:00|10693|10691.5|10694.5|10693|10695|10693.5|10691|10689.5|10231
1729685400000|2024-10-23 12:10:00|10694|10692.5|10693|10691.5|10694.5|10693|10693|10691.5|3186
1729685700000|2024-10-23 12:15:00|10692.5|10691|10692.5|10691|10693|10691.5|10692.5|10691|3721
1729686000000|2024-10-23 12:20:00|10692|10690.5|10692|10690.5|10692.5|10691|10691.5|10690|2382
1729686300000|2024-10-23 12:25:00|10691.5|10690|10691.5|10690|10692|10690.5|10691|10689.5|3126
1729686600000|2024-10-23 12:30:00|10691|10689.5|10691.5|10690|10691.5|10690|10690.5|10689|7403
1729686900000|2024-10-23 12:35:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|2978
1729687200000|2024-10-23 12:40:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|2236
1729687500000|2024-10-23 12:45:00|10693|10691.5|10693.5|10692|10693.5|10692|10692.5|10691|1772
1729687800000|2024-10-23 12:50:00|10694|10691.5|10693.5|10692|10694|10692.5|10693|10691.5|2163
1729688100000|2024-10-23 12:55:00|10693|10691.5|10692.5|10691|10693.5|10692|10692.5|10691|6034
1729688400000|2024-10-23 13:00:00|10693|10691.5|10693|10691.5|10693.5|10692|10692.5|10691|4079
1729688700000|2024-10-23 13:05:00|10693.5|10692|10693.5|10692|10693.5|10692|10693|10691.5|2334
1729689000000|2024-10-23 13:10:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|5696
1729689300000|2024-10-23 13:15:00|||||||||1881
1729689600000|2024-10-23 13:20:00|10693|10691.5|10692|10690.5|10693|10691.5|10692|10690.5|2328
1729689900000|2024-10-23 13:25:00|10692.5|10691|10692.5|10691|10693.5|10692|10692|10690.5|2438
1729690200000|2024-10-23 13:30:00|10693|10691.5|10693|10691.5|10693|10691.5|10692.5|10691|2616
1729690500000|2024-10-23 13:35:00|10693.5|10692|10693.5|10692|10693.5|10692|10693|10691.5|3679
1729690800000|2024-10-23 13:40:00|||||||||2021
1729691100000|2024-10-23 13:45:00|10694|10692.5|10693|10691.5|10694.5|10693|10693|10691.5|5525
1729691400000|2024-10-23 13:50:00|10692.5|10691|10693|10691|10693|10691.5|10692.5|10691|2666
1729691700000|2024-10-23 13:55:00|10692.5|10691.5|10693|10691.5|10693|10691.5|10692.5|10691|1149
1729692000000|2024-10-23 14:00:00|10692.5|10691|10693|10691.5|10693|10691.5|10692.5|10691|1909
1729692300000|2024-10-23 14:05:00|10692.5|10691|10693|10691.5|10693.5|10692|10692.5|10691|3599
1729692600000|2024-10-23 14:10:00|10692.5|10691|10692|10690.5|10693|10691.5|10691.5|10690|9323
1729692900000|2024-10-23 14:15:00|10692.5|10691|10691.5|10690|10692.5|10691|10691.5|10690|6484
1729693200000|2024-10-23 14:20:00|10691|10689.5|10691|10689.5|10691.5|10690|10691|10689.5|5789
1729693500000|2024-10-23 14:25:00|10691.5|10690.5|10691.5|10689.5|10692|10690.5|10691|10689.5|5248
1729693800000|2024-10-23 14:30:00|10691|10690|10691.5|10690|10692|10690|10691|10689.5|1254
1729694100000|2024-10-23 14:35:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|1613
1729694400000|2024-10-23 14:40:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|1931
1729694700000|2024-10-23 14:45:00|10693|10691.5|10693|10691|10693|10691.5|10692.5|10691|905
1729695000000|2024-10-23 14:50:00|10692.5|10691.5|10692|10690.5|10693|10691.5|10692|10690.5|3874
1729695300000|2024-10-23 14:55:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|6231
1729695600000|2024-10-23 15:00:00|10691.5|10690|10691|10689.5|10692|10690.5|10691|10689.5|4540
1729695900000|2024-10-23 15:05:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10689.5|3205
1729696200000|2024-10-23 15:10:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|5915
1729696500000|2024-10-23 15:15:00|10692||10691.5||10692||10691.5||1644
1729696800000|2024-10-23 15:20:00|10692|10690.5|10691.5|10690|10692|10690.5|10691|10689.5|6406
1729697100000|2024-10-23 15:25:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|3924
1729697400000|2024-10-23 15:30:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|4091
1729697700000|2024-10-23 15:35:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691|4850
1729698000000|2024-10-23 15:40:00|10693.5|10692|10693.5|10692|10693.5|10692|10693|10691.5|3919
1729698300000|2024-10-23 15:45:00|10693|10691.5|10693.5|10692|10694|10692.5|10693|10691.5|10110
1729698600000|2024-10-23 15:50:00|10693|10691.5|10693.5|10692|10694|10692.5|10693|10691.5|6969
1729698900000|2024-10-23 15:55:00|10694|10692.5|10693|10691.5|10694|10692.5|10693|10691.5|2844
1729699200000|2024-10-23 16:00:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|1188
1729699500000|2024-10-23 16:05:00|10693|10691.5|10693|10691.5|10693.5|10692|10692.5|10691|4709
1729699800000|2024-10-23 16:10:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|948
1729700100000|2024-10-23 16:15:00|||||||||201
1729700400000|2024-10-23 16:20:00|10693|10691.5|10693|10691.5|10693|10691.5|10692|10690.5|1301
1729700700000|2024-10-23 16:25:00|10692.5|10691|10693|10691.5|10693|10691.5|10692.5|10691|459
1729701000000|2024-10-23 16:30:00|10692.5|10691|10693|10691.5|10693|10691.5|10692.5|10691|11952
1729701300000|2024-10-23 16:35:00|||||||||14
1729701600000|2024-10-23 16:40:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|236
1729701900000|2024-10-23 16:45:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|556
1729702200000|2024-10-23 16:50:00|||||||||2
1729702500000|2024-10-23 16:55:00|10692|10690.5|10692|10690.5|10692.5|10691|10692|10690.5|513
1729702800000|2024-10-23 17:00:00|10692.5|10691|10693|10691.5|10693|10691.5|10692|10690.5|1004
1729703100000|2024-10-23 17:05:00|10692.5|10691|10692.5|10691|10693|10691.5|10692.5|10691|506
1729703400000|2024-10-23 17:10:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|192
1729703700000|2024-10-23 17:15:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|178
1729704600000|2024-10-23 17:30:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|344
1729704900000|2024-10-23 17:35:00|10691.5|10690|10691.5|10690|10692|10690.5|10691.5|10690|248
1729705500000|2024-10-23 17:45:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|473
1729705800000|2024-10-23 17:50:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|561
1729706100000|2024-10-23 17:55:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|306
1729706400000|2024-10-23 18:00:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|252
1729706700000|2024-10-23 18:05:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|87
1729707000000|2024-10-23 18:10:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10689.5|50
1729707300000|2024-10-23 18:15:00|10692|10690.5|10692|10690.5|10692|10690.5|10691.5|10690|660
1729707600000|2024-10-23 18:20:00|10691.5|10690|10692|10690.5|10692|10690.5|10691.5|10690|45
1729707900000|2024-10-23 18:25:00|||||||||7
1729708200000|2024-10-23 18:30:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|195
1729708500000|2024-10-23 18:35:00|10691|10689.5|10691.5|10689.5|10691.5|10689.5|10691|10689.5|96
1729708800000|2024-10-23 18:40:00||10690||10690||10690||10689.5|10
1729709100000|2024-10-23 18:45:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|53
1729709400000|2024-10-23 18:50:00|||||||||45
1729709700000|2024-10-23 18:55:00|10691.5|10690|10691|10689.5|10692|10690.5|10691|10689.5|46
1729710000000|2024-10-23 19:00:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10689.5|255
1729710300000|2024-10-23 19:05:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|41
1729710600000|2024-10-23 19:10:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|205
1729710900000|2024-10-23 19:15:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|86
1729711200000|2024-10-23 19:20:00|10692|10690.5|10692|10690|10692|10690.5|10691.5|10690|119
1729711500000|2024-10-23 19:25:00|10691.5|10689.5|10691|10689.5|10691.5|10689.5|10691|10689.5|21
1729711800000|2024-10-23 19:30:00|||||||||1
1729712400000|2024-10-23 19:40:00|||||||||165
1729712700000|2024-10-23 19:45:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|328
1729713000000|2024-10-23 19:50:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|55
1729713300000|2024-10-23 19:55:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|761
1729728900000|2024-10-24 00:15:00|10690.5|10689|10690.5|10689|10690.5|10689|10689.5|10688|1546
1729729200000|2024-10-24 00:20:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|133
1729729500000|2024-10-24 00:25:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10690|147
1729729800000|2024-10-24 00:30:00|10692||10691.5||10692||10691.5||134
1729730100000|2024-10-24 00:35:00|10692|10690.5|10692|10690|10692|10690.5|10692|10690|28
1729730400000|2024-10-24 00:40:00||10690.5||10690.5||10690.5||10690|31
1729730700000|2024-10-24 00:45:00|10691.5|10690|10692|10690.5|10692|10690.5|10691.5|10690|79
1729731000000|2024-10-24 00:50:00|10691.5|10690|10691.5|10690|10691.5|10690.5|10691.5|10690|34
1729731600000|2024-10-24 01:00:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|298
1729732200000|2024-10-24 01:10:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|10
1729732500000|2024-10-24 01:15:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|68
1729732800000|2024-10-24 01:20:00|||||||||15
1729733100000|2024-10-24 01:25:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|8
1729734000000|2024-10-24 01:40:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|21
1729735200000|2024-10-24 02:00:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|3
1729735500000|2024-10-24 02:05:00|||||||||3
1729735800000|2024-10-24 02:10:00|||||||||2
1729736100000|2024-10-24 02:15:00|10694||10693.5||10694||10693.5||53
1729736400000|2024-10-24 02:20:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10692.5|212
1729736700000|2024-10-24 02:25:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|122
1729737900000|2024-10-24 02:45:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|49
1729738200000|2024-10-24 02:50:00|10693.5|10692|10693.5|10692|10693.5|10692.5|10693.5|10692|7
1729738500000|2024-10-24 02:55:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692|11
1729738800000|2024-10-24 03:00:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|44
1729739100000|2024-10-24 03:05:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692|4
1729739400000|2024-10-24 03:10:00|10693.5|10692|10694|10692|10694|10692.5|10693.5|10692|34
1729739700000|2024-10-24 03:15:00|10693.5||10693.5||10693.5||10693.5||0
1729741800000|2024-10-24 03:50:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|22
1729742100000|2024-10-24 03:55:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|36
1729742400000|2024-10-24 04:00:00|10693|10691.5|10693|10691|10693|10691.5|10692.5|10691|23
1729742700000|2024-10-24 04:05:00|10692.5|10691.5|10693|10691.5|10693|10691.5|10692.5|10691.5|0
1729743300000|2024-10-24 04:15:00|10692.5|10691|10693|10691.5|10693|10691.5|10692.5|10691|179
1729743900000|2024-10-24 04:25:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|30
1729744500000|2024-10-24 04:35:00|10694|10692.5|10694.5|10693|10694.5|10693|10694|10692.5|46
1729744800000|2024-10-24 04:40:00||10692.5||10692.5||10692.5||10692.5|8
1729745100000|2024-10-24 04:45:00|10694|10693|10694|10692.5|10694.5|10693|10694|10692.5|73
1729745400000|2024-10-24 04:50:00|10693.5|10692|10694|10692|10694|10692.5|10693.5|10692|39
1729745700000|2024-10-24 04:55:00|10693.5|10692.5|10693.5|10692|10693.5|10692.5|10693.5|10692|72
1729746000000|2024-10-24 05:00:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|44
1729746300000|2024-10-24 05:05:00|10694.5|10693|10694.5|10692.5|10694.5|10693|10694|10692.5|24
1729746600000|2024-10-24 05:10:00|10694||10694||10694||10694||0
1729746900000|2024-10-24 05:15:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|132
1729747200000|2024-10-24 05:20:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692|41
1729747500000|2024-10-24 05:25:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|46
1729747800000|2024-10-24 05:30:00|10694|10692.5|10694|10692|10694|10692.5|10693.5|10692|44
1729748100000|2024-10-24 05:35:00|10694.5|10692.5|10694|10692.5|10694.5|10693|10694|10692.5|77
1729748400000|2024-10-24 05:40:00|||||||||5
1729748700000|2024-10-24 05:45:00|||||||||3
1729749000000|2024-10-24 05:50:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|353
1729749300000|2024-10-24 05:55:00|||||||||56
1729749600000|2024-10-24 06:00:00|10695|10693.5|10696|10694.5|10696.5|10695|10695|10693.5|2045
1729749900000|2024-10-24 06:05:00|10695.5|10694|10695.5|10694|10696|10694.5|10695.5|10694|602
1729750200000|2024-10-24 06:10:00|10695|10693.5|10696.5|10695|10696.5|10695|10695|10693.5|1710
1729750500000|2024-10-24 06:15:00|10696|10694.5|10695.5|10694|10696.5|10695|10695.5|10694|601
1729750800000|2024-10-24 06:20:00|10696|10694.5|10695.5|10694|10696.5|10695|10695|10693.5|1197
1729751100000|2024-10-24 06:25:00|10696|10694.5|10695.5|10694|10696|10694.5|10695|10693.5|373
1729751400000|2024-10-24 06:30:00|10696|10694.5|10695.5|10694|10696|10694.5|10694.5|10693|1595
1729751700000|2024-10-24 06:35:00|10695|10693.5|10695|10693.5|10696|10694.5|10695|10693.5|1057
1729752000000|2024-10-24 06:40:00|10695.5|10694|10694|10692.5|10695.5|10694|10694|10692.5|1142
1729752300000|2024-10-24 06:45:00|10695|10693.5|10698|10696.5|10698|10696.5|10695|10693.5|4507
1729752600000|2024-10-24 06:50:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|1164
1729752900000|2024-10-24 06:55:00|10697.5|10696|10700|10698.5|10700.5|10699|10697.5|10696|2025
1729753200000|2024-10-24 07:00:00|10699.5|10698|10700|10698.5|10700.5|10699|10699|10697.5|3628
1729753500000|2024-10-24 07:05:00|10700.5|10699|10701.5|10700|10701.5|10700|10700|10698.5|2515
1729753800000|2024-10-24 07:10:00|10701|10699.5|10700.5|10698.5|10701|10699.5|10699|10697.5|2087
1729754100000|2024-10-24 07:15:00|10703.5|10702|10706|10704.5|10706.5|10705|10703|10701|12483
1729754400000|2024-10-24 07:20:00|10705.5|10704|10705|10703.5|10706|10704.5|10704.5|10703|9596
1729754700000|2024-10-24 07:25:00|10704.5|10703|10705.5|10704|10705.5|10704|10704|10702.5|7762
1729755000000|2024-10-24 07:30:00|10703|10701|10700|10698.5|10703|10701.5|10699|10697.5|9453
1729755300000|2024-10-24 07:35:00|10699.5|10698|10703|10701|10703|10701.5|10699.5|10698|4961
1729755600000|2024-10-24 07:40:00|10702.5|10701.5|10702|10700.5|10702.5|10701.5|10701.5|10700|7410
1729755900000|2024-10-24 07:45:00|10702.5|10701|10702|10700.5|10703|10701.5|10702|10700.5|660
1729756200000|2024-10-24 07:50:00|10701.5|10700|10701|10699.5|10702.5|10701|10701|10699.5|5862
1729756500000|2024-10-24 07:55:00|10700.5|10699|10699|10697.5|10701|10699.5|10699|10697.5|12887
1729756800000|2024-10-24 08:00:00|10699.5|10698|10697|10695.5|10699.5|10698|10696.5|10695|5313
1729757100000|2024-10-24 08:05:00|10696.5|10695|10698|10696.5|10698.5|10697|10696.5|10695|6369
1729757400000|2024-10-24 08:10:00|10698.5|10697|10698.5|10697|10699.5|10698|10697|10695.5|6588
1729757700000|2024-10-24 08:15:00|10699|10697.5|10699|10697.5|10699.5|10698|10698.5|10697|2665
1729758000000|2024-10-24 08:20:00|10699.5|10698|10702|10700.5|10702|10700.5|10699.5|10698|6346
1729758300000|2024-10-24 08:25:00|10701.5|10700|10701|10699.5|10702|10700.5|10701|10699.5|1554
1729758600000|2024-10-24 08:30:00|10701.5|10700|10701|10699.5|10702.5|10701|10701|10699.5|2756
1729758900000|2024-10-24 08:35:00|10700.5|10699|10699.5|10698|10701|10699.5|10699.5|10697.5|3474
1729759200000|2024-10-24 08:40:00|10700|10698.5|10699|10697.5|10700|10698.5|10699|10697.5|897
1729759500000|2024-10-24 08:45:00|10698.5|10697|10698|10696.5|10699|10697.5|10698|10696.5|3603
1729759800000|2024-10-24 08:50:00|10697.5|10696|10698|10696.5|10698|10696.5|10697|10695.5|7358
1729760100000|2024-10-24 08:55:00|10698.5|10697|10697|10695.5|10698.5|10697|10697|10695.5|2685
1729760400000|2024-10-24 09:00:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|6163
1729760700000|2024-10-24 09:05:00|10697.5|10696|10697.5|10696|10698|10696.5|10697|10695.5|5691
1729761000000|2024-10-24 09:10:00|10698|10696.5|10698.5|10697|10698.5|10697|10697.5|10696|5476
1729761300000|2024-10-24 09:15:00|10699|10697.5|10698.5|10697|10699|10697.5|10698|10696.5|1781
1729761600000|2024-10-24 09:20:00|10699|10697.5|10698.5|10697|10699|10697.5|10698|10696.5|2303
1729761900000|2024-10-24 09:25:00|10698|10696.5|10698|10696.5|10698|10697|10697.5|10696|4531
1729762200000|2024-10-24 09:30:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|1420
1729762500000|2024-10-24 09:35:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|1604
1729762800000|2024-10-24 09:40:00|10698.5|10697|10699.5|10698|10699.5|10698|10698|10696.5|2688
1729763100000|2024-10-24 09:45:00|10699|10697.5|10699.5|10698|10700|10698.5|10699|10697.5|1542
1729763400000|2024-10-24 09:50:00|10699|10697.5|10699.5|10697.5|10699.5|10698|10699|10697.5|2356
1729763700000|2024-10-24 09:55:00|10699|10698|10699|10697.5|10699.5|10698|10698.5|10697|936
1729764000000|2024-10-24 10:00:00|10698.5|10697|10699|10697.5|10699.5|10698|10698.5|10697|2185
1729764300000|2024-10-24 10:05:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|5595
1729764600000|2024-10-24 10:10:00|10699|10697.5|10699.5|10698|10700.5|10699|10698.5|10697|11185
1729764900000|2024-10-24 10:15:00|10700|10698.5|10700.5|10699|10700.5|10699|10699.5|10698|722
1729765200000|2024-10-24 10:20:00|10700|10698.5|10700|10698.5|10700.5|10699|10699.5|10698|2088
1729765500000|2024-10-24 10:25:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|2225
1729765800000|2024-10-24 10:30:00|10700|10698.5|10699.5|10698|10700|10698.5|10699|10697.5|2253
1729766100000|2024-10-24 10:35:00|10700|10698.5|10700.5|10699|10701|10699.5|10700|10698.5|1224
1729766400000|2024-10-24 10:40:00|10701|10699.5|10701.5|10700|10702|10700.5|10700.5|10699|1495
1729766700000|2024-10-24 10:45:00|10701|10699.5|10700.5|10699|10701|10699.5|10700|10698.5|1581
1729767000000|2024-10-24 10:50:00|10700|10698.5|10699.5|10698|10700|10699|10699.5|10698|2088
1729767300000|2024-10-24 10:55:00|10700|10698.5|10700.5|10699|10700.5|10699|10699.5|10698|2657
1729767600000|2024-10-24 11:00:00|10701|10699.5|10700.5|10699|10701|10699.5|10700|10698.5|1778
1729767900000|2024-10-24 11:05:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|390
1729768200000|2024-10-24 11:10:00|10701|10699.5|10700|10698.5|10701|10699.5|10700|10698.5|1415
1729768500000|2024-10-24 11:15:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|880
1729768800000|2024-10-24 11:20:00|10699.5|10698|10700.5|10699|10700.5|10699|10699.5|10698|2228
1729769100000|2024-10-24 11:25:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|3021
1729769400000|2024-10-24 11:30:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|526
1729769700000|2024-10-24 11:35:00|10699.5|10698|10699.5|10698|10700|10698.5|10699|10697.5|3067
1729770000000|2024-10-24 11:40:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|859
1729770300000|2024-10-24 11:45:00|10700.5|10699|10700.5|10699|10701|10699.5|10700|10698.5|1089
1729770600000|2024-10-24 11:50:00|10701|10699.5|10700|10698.5|10701|10699.5|10700|10698.5|1765
1729770900000|2024-10-24 11:55:00|10700.5|10699|10701|10699.5|10701|10699.5|10700|10698.5|4615
1729771200000|2024-10-24 12:00:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|1598
1729771500000|2024-10-24 12:05:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|896
1729771800000|2024-10-24 12:10:00|10701|10699.5|10701.5|10700|10702|10700.5|10700.5|10699.5|1767
1729772100000|2024-10-24 12:15:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|11562
1729772400000|2024-10-24 12:20:00|10701|10699.5|10701.5|10700|10702|10700.5|10701|10699.5|1940
1729772700000|2024-10-24 12:25:00|10702|10700.5|10702.5|10701|10703|10701.5|10701.5|10700.5|5797
1729773000000|2024-10-24 12:30:00|10702|10700.5|10700.5|10699|10702|10700.5|10698.5|10697|7502
1729773300000|2024-10-24 12:35:00|10700|10698.5|10701.5|10700|10701.5|10700|10700|10698.5|2180
1729773600000|2024-10-24 12:40:00|10702|10700.5|10703|10701.5|10703|10701.5|10702|10700.5|3897
1729773900000|2024-10-24 12:45:00|10703.5|10702|10702|10700.5|10703.5|10702|10701.5|10700|1652
1729774200000|2024-10-24 12:50:00|10701.5|10700|10702.5|10701|10702.5|10701|10701|10699.5|1775
1729774500000|2024-10-24 12:55:00|10703|10701.5|10702|10700.5|10704|10702.5|10702|10700.5|2716
1729774800000|2024-10-24 13:00:00|10702.5|10701|10703.5|10702|10703.5|10702|10702|10700.5|2316
1729775100000|2024-10-24 13:05:00|10703|10701.5|10702.5|10701|10703.5|10702|10702|10700.5|2954
1729775400000|2024-10-24 13:10:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|2980
1729775700000|2024-10-24 13:15:00|10703|10701.5|10702|10700.5|10703|10701.5|10701.5|10700|2925
1729776000000|2024-10-24 13:20:00|10701.5|10700|10699.5|10698|10701.5|10700|10699.5|10698|4627
1729776300000|2024-10-24 13:25:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|2766
1729776600000|2024-10-24 13:30:00|10699.5|10698|10699|10697.5|10700.5|10699|10699|10697.5|3639
1729776900000|2024-10-24 13:35:00|10699.5|10698|10699.5|10697.5|10699.5|10698|10699|10697.5|3211
1729777200000|2024-10-24 13:40:00|10699|10698|10699|10697.5|10699.5|10698|10698|10696.5|4695
1729777500000|2024-10-24 13:45:00|10698.5|10697|10698.5|10697|10700|10698.5|10697.5|10696|4301
1729777800000|2024-10-24 13:50:00|10699|10697.5|10699|10697.5|10699|10697.5|10698|10696.5|5292
1729778100000|2024-10-24 13:55:00|10699.5|10698|10699.5|10697.5|10699.5|10698|10699|10697.5|6906
1729778400000|2024-10-24 14:00:00|10699|10698|10699|10697.5|10700|10698.5|10698.5|10697|2789
1729778700000|2024-10-24 14:05:00|10699.5|10698|10698|10696.5|10699.5|10698|10697.5|10696|3132
1729779000000|2024-10-24 14:10:00|10697.5|10696|10697.5|10696|10697.5|10696.5|10697|10695.5|3238
1729779300000|2024-10-24 14:15:00|10697|10695.5|10696.5|10695|10697.5|10696|10696.5|10695|2796
1729779600000|2024-10-24 14:20:00|10696|10694.5|10697|10695.5|10697|10695.5|10696|10694.5|4276
1729779900000|2024-10-24 14:25:00|10697.5|10696|10697.5|10696|10698|10696.5|10696.5|10695|4178
1729780200000|2024-10-24 14:30:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|1156
1729780500000|2024-10-24 14:35:00|10699|10697.5|10699|10697.5|10699|10697.5|10698|10696.5|2582
1729780800000|2024-10-24 14:40:00|10699.5|10698|10700|10698.5|10700.5|10699|10699|10697.5|5571
1729781100000|2024-10-24 14:45:00|10700.5|10699|10699|10697.5|10700.5|10699|10698.5|10697|3715
1729781400000|2024-10-24 14:50:00|10699.5|10698|10699|10697.5|10699.5|10698|10698.5|10697|4510
1729781700000|2024-10-24 14:55:00|10698.5|10697|10699|10697.5|10699.5|10698|10698.5|10697|3992
1729782000000|2024-10-24 15:00:00|10699.5|10698|10700.5|10699|10700.5|10699|10699|10697.5|3463
1729782300000|2024-10-24 15:05:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|1150
1729782600000|2024-10-24 15:10:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|1603
1729782900000|2024-10-24 15:15:00|10700.5|10699|10699.5|10698|10700.5|10699|10699.5|10698|7388
1729783200000|2024-10-24 15:20:00|10699|10697.5|10698.5|10697|10699.5|10698|10698.5|10697|1613
1729783500000|2024-10-24 15:25:00|10699|10697.5|10698.5|10697|10699.5|10698|10698.5|10697|1269
1729783800000|2024-10-24 15:30:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|1336
1729784100000|2024-10-24 15:35:00|10697.5|10696|10698.5|10697|10698.5|10697|10697.5|10696|5186
1729784400000|2024-10-24 15:40:00|10699|10697.5|10697|10695.5|10699|10697.5|10697|10695.5|2223
1729784700000|2024-10-24 15:45:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|2534
1729785000000|2024-10-24 15:50:00|10697.5|10696|10697.5|10696|10698|10696|10697.5|10696|321
1729785300000|2024-10-24 15:55:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|1448
1729785600000|2024-10-24 16:00:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694|4747
1729785900000|2024-10-24 16:05:00|10696|10694.5|10696.5|10695|10697|10695.5|10696|10694.5|921
1729786200000|2024-10-24 16:10:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|148
1729786500000|2024-10-24 16:15:00|10697.5|10696|10697.5|10696|10698|10696.5|10697|10696|443
1729786800000|2024-10-24 16:20:00|10697|10695.5|10696.5|10695|10697.5|10695.5|10696.5|10695|542
1729787100000|2024-10-24 16:25:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|438
1729787400000|2024-10-24 16:30:00|||||||||1062
1729787700000|2024-10-24 16:35:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|305
1729788000000|2024-10-24 16:40:00|||||||||22
1729788300000|2024-10-24 16:45:00|10696|10694.5|10696|10694.5|10696.5|10695|10696|10694.5|1374
1729788600000|2024-10-24 16:50:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10694.5|181
1729788900000|2024-10-24 16:55:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|127
1729789200000|2024-10-24 17:00:00|10696.5|10695|10696|10694.5|10697|10695|10696|10694.5|1514
1729789500000|2024-10-24 17:05:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10694.5|84
1729789800000|2024-10-24 17:10:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|138
1729790100000|2024-10-24 17:15:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|874
1729790400000|2024-10-24 17:20:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|776
1729790700000|2024-10-24 17:25:00|||||||||162
1729791000000|2024-10-24 17:30:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|117
1729791300000|2024-10-24 17:35:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|825
1729791600000|2024-10-24 17:40:00|||||||||7
1729791900000|2024-10-24 17:45:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|156
1729792200000|2024-10-24 17:50:00|||||||||207
1729792500000|2024-10-24 17:55:00|10696|10694.5|10696.5|10694.5|10696.5|10695|10696|10694.5|855
1729792800000|2024-10-24 18:00:00|10696||10696||10696.5||10696||434
1729793100000|2024-10-24 18:05:00|||||||||3
1729793700000|2024-10-24 18:15:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|418
1729794000000|2024-10-24 18:20:00|||||||||88
1729794300000|2024-10-24 18:25:00|10695|10693.5|10695.5|10694|10695.5|10694|10695|10693.5|471
1729794600000|2024-10-24 18:30:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693.5|109
1729794900000|2024-10-24 18:35:00|||||||||48
1729795200000|2024-10-24 18:40:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|253
1729795500000|2024-10-24 18:45:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|340
1729795800000|2024-10-24 18:50:00||10693||10693.5||10693.5||10693|30
1729796100000|2024-10-24 18:55:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|79
1729796700000|2024-10-24 19:05:00|||||||||96
1729797300000|2024-10-24 19:15:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|430
1729797600000|2024-10-24 19:20:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|273
1729797900000|2024-10-24 19:25:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|139
1729798200000|2024-10-24 19:30:00|||||||||1
1729798500000|2024-10-24 19:35:00|||||||||1
1729798800000|2024-10-24 19:40:00|||||||||6
1729799100000|2024-10-24 19:45:00|||||||||144
1729799400000|2024-10-24 19:50:00|10693.5|10692|10694|10692.5|10694|10692.5|10693|10691.5|746
1729799700000|2024-10-24 19:55:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|704
1729815300000|2024-10-25 00:15:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|194
1729815600000|2024-10-25 00:20:00|||||||||338
1729815900000|2024-10-25 00:25:00|||||||||54
1729816200000|2024-10-25 00:30:00|10694|10692.5|10694|10692|10694|10692.5|10693.5|10692|439
1729816500000|2024-10-25 00:35:00|10693.5|10692.5|10694|10692.5|10694|10692.5|10693.5|10692|96
1729816800000|2024-10-25 00:40:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|227
1729817100000|2024-10-25 00:45:00|||||||||7
1729817400000|2024-10-25 00:50:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|75
1729817700000|2024-10-25 00:55:00|||||||||57
1729818000000|2024-10-25 01:00:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|42
1729818300000|2024-10-25 01:05:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693|55
1729818600000|2024-10-25 01:10:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10693.5|45
1729818900000|2024-10-25 01:15:00||10693.5||10694||10694||10693.5|2
1729819500000|2024-10-25 01:25:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|26
1729819800000|2024-10-25 01:30:00|10695.5||10695||10695.5||10695||141
1729820100000|2024-10-25 01:35:00|10695.5||10695||10695.5||10695||16
1729820400000|2024-10-25 01:40:00|||||||||15
1729820700000|2024-10-25 01:45:00|||||||||8
1729821000000|2024-10-25 01:50:00|||||||||17
1729821900000|2024-10-25 02:05:00|||||||||3
1729822200000|2024-10-25 02:10:00|||||||||2
1729822500000|2024-10-25 02:15:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|188
1729822800000|2024-10-25 02:20:00|||||||||25
1729823100000|2024-10-25 02:25:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|276
1729824000000|2024-10-25 02:40:00|||||||||8
1729824300000|2024-10-25 02:45:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|264
1729824600000|2024-10-25 02:50:00|||||||||15
1729824900000|2024-10-25 02:55:00|10695||10695||10695||10694.5||12
1729825200000|2024-10-25 03:00:00|10694.5|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|9
1729825500000|2024-10-25 03:05:00|10695||10694.5||10695||10694.5||8
1729825800000|2024-10-25 03:10:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|7
1729826100000|2024-10-25 03:15:00|||||||||2
1729826400000|2024-10-25 03:20:00|||||||||51
1729826700000|2024-10-25 03:25:00|||||||||4
1729827000000|2024-10-25 03:30:00|||||||||3
1729827300000|2024-10-25 03:35:00|||||||||2
1729827600000|2024-10-25 03:40:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10693.5|14
1729827900000|2024-10-25 03:45:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|497
1729828200000|2024-10-25 03:50:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|141
1729828500000|2024-10-25 03:55:00|||||||||22
1729828800000|2024-10-25 04:00:00|||||||||10
1729829100000|2024-10-25 04:05:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|20
1729829400000|2024-10-25 04:10:00||10693||10693.5||10693.5||10693|51
1729829700000|2024-10-25 04:15:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|94
1729830000000|2024-10-25 04:20:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693.5|112
1729830300000|2024-10-25 04:25:00|10695.5||10695.5||10695.5||10695||50
1729830600000|2024-10-25 04:30:00|10695||10695||10695.5||10695||84
1729830900000|2024-10-25 04:35:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|2
1729831200000|2024-10-25 04:40:00|||||||||1
1729831800000|2024-10-25 04:50:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693.5|104
1729832100000|2024-10-25 04:55:00|10695.5||10695||10695.5||10695||12
1729832400000|2024-10-25 05:00:00|10695.5||10695.5||10695.5||10695.5||14
1729832700000|2024-10-25 05:05:00||10694||10694||10694||10694|25
1729833000000|2024-10-25 05:10:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|520
1729833300000|2024-10-25 05:15:00|||||||||1
1729833900000|2024-10-25 05:25:00|10697||10697||10697||10696.5||12
1729834200000|2024-10-25 05:30:00|10696.5|10694.5|10696.5|10695|10696.5|10695|10696.5|10694.5|85
1729834500000|2024-10-25 05:35:00|||||||||5
1729834800000|2024-10-25 05:40:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|266
1729835100000|2024-10-25 05:45:00|10696|10694.5|10696|10694|10696|10694.5|10695.5|10694|102
1729835400000|2024-10-25 05:50:00|10695.5|10694.5|10696|10694.5|10696|10694.5|10695.5|10694|72
1729835700000|2024-10-25 05:55:00|10695.5|10694|10695.5|10694|10696|10694|10695.5|10694|310
1729836000000|2024-10-25 06:00:00|10695|10693.5|10696|10694.5|10697.5|10696|10695|10693.5|1853
1729836300000|2024-10-25 06:05:00|10695.5|10694|10696|10694.5|10696.5|10695|10695.5|10694|424
1729836600000|2024-10-25 06:10:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|2400
1729836900000|2024-10-25 06:15:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|1817
1729837200000|2024-10-25 06:20:00|10694|10692.5|10695|10693.5|10695|10693.5|10694|10692.5|700
1729837500000|2024-10-25 06:25:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|582
1729837800000|2024-10-25 06:30:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|882
1729838100000|2024-10-25 06:35:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692.5|729
1729838400000|2024-10-25 06:40:00|10694.5|10693|10694.5|10693|10695.5|10694|10694.5|10693|1344
1729838700000|2024-10-25 06:45:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693.5|263
1729839000000|2024-10-25 06:50:00|10695.5|10694|10695.5|10694|10695.5|10694|10695|10693.5|713
1729839300000|2024-10-25 06:55:00|10696|10694.5|10696.5|10695|10696.5|10695|10695.5|10694|719
1729839600000|2024-10-25 07:00:00|10697|10695.5|10695.5|10694|10697.5|10696|10695.5|10694|1655
1729839900000|2024-10-25 07:05:00|10695|10693.5|10696.5|10695|10696.5|10695|10695|10693.5|529
1729840200000|2024-10-25 07:10:00|10697|10695.5|10696.5|10695|10697|10695.5|10696|10694.5|718
1729840500000|2024-10-25 07:15:00|10697|10695.5|10696.5|10695|10697.5|10696|10696.5|10695|1963
1729840800000|2024-10-25 07:20:00|10697|10695.5|10697|10695.5|10697.5|10696|10696.5|10695|1818
1729841100000|2024-10-25 07:25:00|10697.5|10696|10697.5|10696|10698|10696.5|10697|10695.5|754
1729841400000|2024-10-25 07:30:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|2893
1729841700000|2024-10-25 07:35:00|10696.5|10695|10695.5|10694|10696.5|10695|10695.5|10694|3078
1729842000000|2024-10-25 07:40:00|10696|10694.5|10695.5|10694|10696|10694.5|10695|10693.5|1851
1729842300000|2024-10-25 07:45:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|584
1729842600000|2024-10-25 07:50:00|10696.5|10695|10695|10693.5|10696.5|10695|10695|10693.5|1177
1729842900000|2024-10-25 07:55:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|1887
1729843200000|2024-10-25 08:00:00|10695|10693.5|10693|10691.5|10695.5|10694|10693|10691.5|7595
1729843500000|2024-10-25 08:05:00|10692.5|10691|10692|10690.5|10693|10691.5|10692|10690.5|5213
1729843800000|2024-10-25 08:10:00|10692.5|10691|10692|10690.5|10692.5|10691|10691.5|10690|1864
1729844100000|2024-10-25 08:15:00|10691.5|10690|10690.5|10689|10691.5|10690|10689.5|10688|11207
1729844400000|2024-10-25 08:20:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|5747
1729844700000|2024-10-25 08:25:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|7710
1729845000000|2024-10-25 08:30:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|4249
1729845300000|2024-10-25 08:35:00|||||||||4545
1729845600000|2024-10-25 08:40:00|10691.5|10690|10692|10690.5|10692.5|10691|10691.5|10690|9210
1729845900000|2024-10-25 08:45:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|5157
1729846200000|2024-10-25 08:50:00|10692|10690.5|10691.5|10690|10692|10690.5|10691.5|10690|3664
1729846500000|2024-10-25 08:55:00|10691|10689.5|10691|10689.5|10691.5|10690|10690.5|10689|3941
1729846800000|2024-10-25 09:00:00|10690.5|10689|10691|10689.5|10691|10689.5|10690.5|10689|2508
1729847100000|2024-10-25 09:05:00||10689||10689.5||10689.5||10689|972
1729847400000|2024-10-25 09:10:00|10691.5|10690|10691|10689.5|10691.5|10690|10690.5|10689|1998
1729847700000|2024-10-25 09:15:00|10690.5|10689|10691|10689.5|10691|10689.5|10690.5|10689|1251
1729848000000|2024-10-25 09:20:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|1761
1729848300000|2024-10-25 09:25:00|||||||||2306
1729848600000|2024-10-25 09:30:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10689.5|1974
1729848900000|2024-10-25 09:35:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|625
1729849200000|2024-10-25 09:40:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|3518
1729849500000|2024-10-25 09:45:00|10690.5|10689|10691|10689.5|10691|10689.5|10690.5|10689|2125
1729849800000|2024-10-25 09:50:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10689.5|7421
1729850100000|2024-10-25 09:55:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|5165
1729850400000|2024-10-25 10:00:00|10692|10690.5|10692|10690.5|10692.5|10691|10692|10690.5|5200
1729850700000|2024-10-25 10:05:00|10691.5|10690|10691.5|10690|10692|10690.5|10691.5|10690|413
1729851000000|2024-10-25 10:10:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|1100
1729851300000|2024-10-25 10:15:00|10690.5|10689|10690.5|10689|10691|10689.5|10690.5|10689|1035
1729851600000|2024-10-25 10:20:00|10691|10689.5|10690|10688.5|10691|10689.5|10689|10687.5|3687
1729851900000|2024-10-25 10:25:00|10690.5|10689|10690.5|10689|10691|10689.5|10690.5|10689|1391
1729852200000|2024-10-25 10:30:00|10691|10688.5|10690.5|10689|10691.5|10690|10690.5|10688.5|1757
1729852500000|2024-10-25 10:35:00|10691|10689.5|10691|10689.5|10691.5|10690|10691|10689.5|1814
1729852800000|2024-10-25 10:40:00|10690.5|10689|10691|10689.5|10691|10689.5|10690.5|10689|1429
1729853100000|2024-10-25 10:45:00|10690.5|10689|10691.5|10690|10691.5|10690|10690.5|10689|1013
1729853400000|2024-10-25 10:50:00|10691|10689.5|10691|10689.5|10691.5|10690|10691|10689.5|4532
1729853700000|2024-10-25 10:55:00|||||||||234
1729854000000|2024-10-25 11:00:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|376
1729854300000|2024-10-25 11:05:00|||||||||379
1729854600000|2024-10-25 11:10:00|10691|10689.5|10691|10689.5|10691.5|10690|10691|10689.5|1467
1729854900000|2024-10-25 11:15:00|10691.5|10690|10690|10688.5|10691.5|10690|10690|10688.5|3980
1729855200000|2024-10-25 11:20:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|289
1729855500000|2024-10-25 11:25:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10689|2577
1729855800000|2024-10-25 11:30:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|1879
1729856100000|2024-10-25 11:35:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|595
1729856400000|2024-10-25 11:40:00|10692|10690.5|10692|10690.5|10692|10690.5|10691.5|10690|2546
1729856700000|2024-10-25 11:45:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|367
1729857000000|2024-10-25 11:50:00|10692|10690.5|10692|10690.5|10692.5|10691|10692|10690.5|871
1729857300000|2024-10-25 11:55:00|10691.5|10690|10692|10690.5|10692.5|10691|10691.5|10690|4045
1729857600000|2024-10-25 12:00:00|10692.5|10691|10691.5|10690|10692.5|10691|10691|10689.5|1700
1729857900000|2024-10-25 12:05:00|10692|10690.5|10691.5|10690|10692|10690.5|10691.5|10690|6928
1729858200000|2024-10-25 12:10:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|3031
1729858500000|2024-10-25 12:15:00|10690|10688.5|10689.5|10688|10690|10688.5|10689|10687.5|1826
1729858800000|2024-10-25 12:20:00|10690|10688.5|10689|10687.5|10690|10688.5|10689|10687.5|5236
1729859100000|2024-10-25 12:25:00|10689.5|10688|10689.5|10688|10690|10688.5|10689|10687.5|1643
1729859400000|2024-10-25 12:30:00|10689|10687.5|10688.5|10687|10689.5|10687.5|10688.5|10687|2397
1729859700000|2024-10-25 12:35:00|10689|10687.5|10689.5|10688|10690.5|10689|10689|10687.5|3970
1729860000000|2024-10-25 12:40:00|10690|10688.5|10691|10689.5|10691|10689.5|10690|10688.5|4078
1729860300000|2024-10-25 12:45:00|10691.5|10689|10691|10689.5|10691.5|10690|10691|10689|4574
1729860600000|2024-10-25 12:50:00|10691.5|10690|10691|10689.5|10691.5|10690|10690.5|10689|2459
1729860900000|2024-10-25 12:55:00|10691.5|10690|10690.5|10689|10691.5|10690|10690.5|10689|8214
1729861200000|2024-10-25 13:00:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|1980
1729861500000|2024-10-25 13:05:00|10692|10690.5|10692|10690.5|10692.5|10691|10691.5|10690|3158
1729861800000|2024-10-25 13:10:00|10691.5|10690|10691.5|10690|10692|10690.5|10691|10689.5|6830
1729862100000|2024-10-25 13:15:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|3562
1729862400000|2024-10-25 13:20:00|10691|10689.5|10692.5|10691|10692.5|10691|10691|10689.5|2683
1729862700000|2024-10-25 13:25:00|10693|10691.5|10692.5|10691|10693|10691.5|10692|10690.5|631
1729863000000|2024-10-25 13:30:00|10692|10690.5|10692.5|10691|10692.5|10691|10691|10689.5|1547
1729863300000|2024-10-25 13:35:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|947
1729863600000|2024-10-25 13:40:00|10692|10690.5|10691.5|10690|10692.5|10691|10691.5|10690|5599
1729863900000|2024-10-25 13:45:00|10691|10689.5|10691.5|10690|10692|10690.5|10690.5|10689|4181
1729864200000|2024-10-25 13:50:00|10692|10690.5|10691|10689.5|10692|10690.5|10691|10689.5|3664
1729864500000|2024-10-25 13:55:00|10690.5|10689|10690|10688.5|10690.5|10689|10689|10687.5|12918
1729864800000|2024-10-25 14:00:00|10690.5|10689|10690.5|10689|10691|10689.5|10690|10688|8959
1729865100000|2024-10-25 14:05:00|10691|10689.5|10689.5|10688|10691|10689.5|10689.5|10688|3138
1729865400000|2024-10-25 14:10:00|10689|10687.5|10689.5|10688|10690|10688.5|10689|10687.5|1770
1729865700000|2024-10-25 14:15:00|10690|10688.5|10690|10688.5|10690|10688.5|10689|10687.5|1911
1729866000000|2024-10-25 14:20:00|10690.5|10689|10690|10688.5|10690.5|10689|10689.5|10688|6173
1729866300000|2024-10-25 14:25:00|10689.5|10688|10690|10688.5|10690|10688.5|10689.5|10688|1971
1729866600000|2024-10-25 14:30:00|10689.5|10688|10689|10687.5|10689.5|10688|10689|10687.5|1248
1729866900000|2024-10-25 14:35:00|10689.5|10688|10689|10687.5|10689.5|10688|10689|10687.5|1456
1729867200000|2024-10-25 14:40:00|10689.5|10688|10689.5|10688|10689.5|10688|10689|10687.5|1133
1729867500000|2024-10-25 14:45:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|1257
1729867800000|2024-10-25 14:50:00|10690|10688.5|10689|10687.5|10690|10688.5|10689|10687.5|3656
1729868100000|2024-10-25 14:55:00|10688.5|10687|10689|10687.5|10689|10687.5|10688.5|10687|5004
1729868400000|2024-10-25 15:00:00|10689.5|10688|10689|10687.5|10689.5|10688|10689|10687.5|2148
1729868700000|2024-10-25 15:05:00|10689.5|10688|10690|10688.5|10690|10688.5|10689.5|10688|3077
1729869000000|2024-10-25 15:10:00|10689.5|10688|10690.5|10689|10690.5|10689|10689.5|10688|2334
1729869300000|2024-10-25 15:15:00|10690|10688.5|10690|10688.5|10690|10688.5|10689.5|10688|3544
1729869600000|2024-10-25 15:20:00|10689.5|10688|10689|10687.5|10690|10688.5|10689|10687.5|2669
1729869900000|2024-10-25 15:25:00|10689.5|10688|10689|10687.5|10689.5|10688|10688.5|10687|2991
1729870200000|2024-10-25 15:30:00|10688.5|10687|10688.5|10687|10689|10687.5|10688|10686.5|766
1729870500000|2024-10-25 15:35:00|10689|10687.5|10689|10687.5|10689|10687.5|10688.5|10687|6594
1729870800000|2024-10-25 15:40:00|||||||||3088
1729871100000|2024-10-25 15:45:00|10688.5|10687|10688.5|10687|10688.5|10687.5|10688.5|10687|969
1729871400000|2024-10-25 15:50:00|10689|10687.5|10689|10687.5|10689|10687.5|10688.5|10687|1072
1729871700000|2024-10-25 15:55:00|10688.5|10687|10688.5|10687|10689|10687.5|10688.5|10687|665
1729872000000|2024-10-25 16:00:00|10689|10687.5|10689|10687.5|10689|10687.5|10688.5|10687|182
1729872300000|2024-10-25 16:05:00|10689.5|10688|10688.5|10687|10689.5|10688|10688.5|10687|2275
1729872600000|2024-10-25 16:10:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|2594
1729872900000|2024-10-25 16:15:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|1491
1729873200000|2024-10-25 16:20:00|||||||||1072
1729873500000|2024-10-25 16:25:00|||||||||1019
1729873800000|2024-10-25 16:30:00|||||||||107
1729874100000|2024-10-25 16:35:00|||||||||876
1729874400000|2024-10-25 16:40:00|||||||||20
1729874700000|2024-10-25 16:45:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|529
1729875000000|2024-10-25 16:50:00|||||||||313
1729875300000|2024-10-25 16:55:00|||||||||715
1729875600000|2024-10-25 17:00:00|||||||||351
1729875900000|2024-10-25 17:05:00|||||||||22
1729876200000|2024-10-25 17:10:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|160
1729876500000|2024-10-25 17:15:00|||||||||16
1729876800000|2024-10-25 17:20:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|767
1729877400000|2024-10-25 17:30:00|||||||||5
1729877700000|2024-10-25 17:35:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|476
1729878000000|2024-10-25 17:40:00|10688.5|10687|10688.5|10687|10688.5|10687|10688|10686.5|123
1729878300000|2024-10-25 17:45:00|||||||||1
1729878600000|2024-10-25 17:50:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|222
1729878900000|2024-10-25 17:55:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|136
1729879500000|2024-10-25 18:05:00|10689|10687.5|10688.5|10687|10689|10687.5|10688.5|10687|725
1729879800000|2024-10-25 18:10:00|10689||10688.5||10689||10688.5||69
1729880400000|2024-10-25 18:20:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|686
1729880700000|2024-10-25 18:25:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|55
1729881000000|2024-10-25 18:30:00|10688|10686.5|10687.5|10686|10688|10686.5|10687.5|10686|160
1729881300000|2024-10-25 18:35:00|||||||||2
1729881600000|2024-10-25 18:40:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|18
1729881900000|2024-10-25 18:45:00|||||||||1068
1729882200000|2024-10-25 18:50:00|10686.5|10685|10686.5|10685|10686.5|10685.5|10686.5|10685|1278
1729882500000|2024-10-25 18:55:00|10686|10684.5|10686|10684.5|10686.5|10685|10686|10684.5|2006
1729882800000|2024-10-25 19:00:00|||||||||385
1729883100000|2024-10-25 19:05:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|187
1729883400000|2024-10-25 19:10:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10683.5|103
1729883700000|2024-10-25 19:15:00|||||||||33
1729884000000|2024-10-25 19:20:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|237
1729884300000|2024-10-25 19:25:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|306
1729884600000|2024-10-25 19:30:00|10686|10684.5|10686|10684.5|10686|10684.5|10685.5|10684|112
1729885500000|2024-10-25 19:45:00|||||||||237
1729885800000|2024-10-25 19:50:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|214
1729886100000|2024-10-25 19:55:00|10686.5|10685|10686.5|10685|10686.5|10685|10686|10684.5|1186
1730074500000|2024-10-28 00:15:00|10682|10680|10679|10677.5|10683|10681.5|10678.5|10677|487
1730074800000|2024-10-28 00:20:00|10679.5|10678|10679.5|10677.5|10679.5|10678|10679|10677.5|66
1730075100000|2024-10-28 00:25:00|10679|10677|10677.5|10676|10679.5|10677|10677.5|10676|688
1730075400000|2024-10-28 00:30:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|320
1730075700000|2024-10-28 00:35:00|10677|10675.5|10677.5|10676|10677.5|10676|10676|10674.5|1539
1730076000000|2024-10-28 00:40:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|77
1730076300000|2024-10-28 00:45:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10676.5|197
1730076600000|2024-10-28 00:50:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|43
1730076900000|2024-10-28 00:55:00|10679||10678.5||10679||10678.5||122
1730077200000|2024-10-28 01:00:00|10679|10677.5|10681|10679.5|10681|10679.5|10679|10677.5|399
1730077500000|2024-10-28 01:05:00|10681.5|10680|10681.5|10680|10681.5|10680|10681|10680|79
1730077800000|2024-10-28 01:10:00|10681|10679.5|10681|10679.5|10681.5|10680|10680.5|10679|155
1730078100000|2024-10-28 01:15:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|83
1730078400000|2024-10-28 01:20:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|197
1730078700000|2024-10-28 01:25:00|10682|10680.5|10682|10680.5|10682|10680.5|10681.5|10680.5|134
1730079000000|2024-10-28 01:30:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|337
1730079300000|2024-10-28 01:35:00|||||||||51
1730079600000|2024-10-28 01:40:00|10682.5|10681|10682.5|10681|10682.5|10681|10682|10680.5|194
1730079900000|2024-10-28 01:45:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|31
1730080200000|2024-10-28 01:50:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|145
1730080500000|2024-10-28 01:55:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|14
1730080800000|2024-10-28 02:00:00|10682.5|10681|10682.5|10681|10682.5|10681|10682|10681|106
1730081400000|2024-10-28 02:10:00|10682|10680.5|10682|10680.5|10682.5|10681|10682|10680.5|58
1730081700000|2024-10-28 02:15:00|||||||||29
1730082000000|2024-10-28 02:20:00|10681.5|10680|10681.5|10680|10682|10680|10681.5|10680|34
1730082300000|2024-10-28 02:25:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|168
1730082600000|2024-10-28 02:30:00|||||||||1
1730082900000|2024-10-28 02:35:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|29
1730083200000|2024-10-28 02:40:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|4
1730083500000|2024-10-28 02:45:00||10680||10680.5||10680.5||10680|10
1730083800000|2024-10-28 02:50:00||10680||10680.5||10680.5||10680|35
1730084400000|2024-10-28 03:00:00|10682.5||10682.5||10682.5||10682.5||10
1730084700000|2024-10-28 03:05:00|10682|10681|10682.5|10680.5|10682.5|10681|10682|10680.5|1
1730085000000|2024-10-28 03:10:00|10682|10681|10682|10680.5|10682.5|10681|10682|10680.5|2
1730085300000|2024-10-28 03:15:00|10682.5||10682||10682.5||10682||30
1730085900000|2024-10-28 03:25:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|72
1730087400000|2024-10-28 03:50:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|23
1730088000000|2024-10-28 04:00:00|||||||||1
1730088900000|2024-10-28 04:15:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681|153
1730089200000|2024-10-28 04:20:00||10681||10681.5||10681.5||10681|99
1730089800000|2024-10-28 04:30:00|10682.5|10681|10682.5|10681|10683|10681.5|10682.5|10681|13
1730090100000|2024-10-28 04:35:00|10683||10682.5||10683||10682.5||0
1730090400000|2024-10-28 04:40:00|10683|10681.5|10683|10681|10683|10681.5|10683|10681|13
1730090700000|2024-10-28 04:45:00|10682.5||10682.5||10683||10682.5||3
1730091300000|2024-10-28 04:55:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|94
1730091900000|2024-10-28 05:05:00|||||||||9
1730092200000|2024-10-28 05:10:00||10680||10680.5||10680.5||10680|22
1730092500000|2024-10-28 05:15:00|10681.5|10680|10681.5|10680|10681.5|10680.5|10681.5|10680|145
1730093100000|2024-10-28 05:25:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|138
1730093400000|2024-10-28 05:30:00|10682.5||10682||10682.5||10682||43
1730093700000|2024-10-28 05:35:00|10681.5|10680|10682|10680|10682|10680|10681.5|10680|404
1730094000000|2024-10-28 05:40:00|10681.5|10680.5|10682|10680.5|10682|10680.5|10681.5|10680|6
1730094300000|2024-10-28 05:45:00|||||||||1
1730094600000|2024-10-28 05:50:00|||||||||1
1730094900000|2024-10-28 05:55:00|10682.5|10681|10682.5|10681|10682.5|10681|10682|10680.5|20
1730095200000|2024-10-28 06:00:00|||||||||2
1730095500000|2024-10-28 06:05:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|14
1730095800000|2024-10-28 06:10:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|182
1730096400000|2024-10-28 06:20:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|613
1730096700000|2024-10-28 06:25:00|||||||||52
1730097000000|2024-10-28 06:30:00|10681|10679.5|10681|10679|10681|10679.5|10681|10679|425
1730097300000|2024-10-28 06:35:00|10680.5|10679.5|10681|10679.5|10681|10679.5|10680.5|10679.5|694
1730097600000|2024-10-28 06:40:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|301
1730097900000|2024-10-28 06:45:00|10680.5|10679|10680.5|10678.5|10680.5|10679.5|10680|10678.5|314
1730098200000|2024-10-28 06:50:00|10680|10678|10680|10678|10680|10678|10679.5|10678|823
1730098500000|2024-10-28 06:55:00|10680.5|10678.5|10681|10679.5|10681|10679.5|10680|10678.5|314
1730098800000|2024-10-28 07:00:00|10680.5|10679|10681.5|10680|10682|10680.5|10680|10678.5|2021
1730099100000|2024-10-28 07:05:00|10681|10679.5|10680.5|10679|10681.5|10680|10680.5|10679|1850
1730099400000|2024-10-28 07:10:00|10681|10679.5|10681|10679.5|10681|10679.5|10680.5|10679|1555
1730099700000|2024-10-28 07:15:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|1035
1730100000000|2024-10-28 07:20:00|10682|10680.5|10682.5|10681|10682.5|10681|10681.5|10680|957
1730100300000|2024-10-28 07:25:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680.5|206
1730100600000|2024-10-28 07:30:00|10683|10681.5|10683.5|10682|10683.5|10682|10682.5|10681|2440
1730100900000|2024-10-28 07:35:00|10684|10682.5|10684|10682.5|10685.5|10684|10683.5|10682|1470
1730101200000|2024-10-28 07:40:00|10684.5|10683|10684|10682.5|10684.5|10683|10683.5|10682|831
1730101500000|2024-10-28 07:45:00|10684.5|10683|10683.5|10682|10684.5|10683|10683.5|10682|594
1730101800000|2024-10-28 07:50:00|10684|10682.5|10683.5|10682|10684.5|10683|10683.5|10682|2544
1730102100000|2024-10-28 07:55:00|10684|10682.5|10684|10682.5|10684|10682.5|10683.5|10682|641
1730102400000|2024-10-28 08:00:00|10683.5|10682|10683|10681.5|10684|10682.5|10682.5|10681|7658
1730102700000|2024-10-28 08:05:00|10683.5|10682|10683|10681.5|10684|10682.5|10683|10681.5|4716
1730103000000|2024-10-28 08:10:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|3609
1730103300000|2024-10-28 08:15:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|4695
1730103600000|2024-10-28 08:20:00|10684.5|10683|10685.5|10684|10685.5|10684|10684|10682.5|3109
1730103900000|2024-10-28 08:25:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|2502
1730104200000|2024-10-28 08:30:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|1422
1730104500000|2024-10-28 08:35:00|10685|10683.5|10686|10684.5|10686|10684.5|10685|10683.5|1207
1730104800000|2024-10-28 08:40:00|10686.5|10685|10687|10685.5|10687|10685.5|10686|10684.5|6181
1730105100000|2024-10-28 08:45:00|10687.5|10686|10687|10685.5|10687.5|10686|10686.5|10685|5069
1730105400000|2024-10-28 08:50:00|10687.5|10686|10686.5|10685|10687.5|10686|10686.5|10685|2943
1730105700000|2024-10-28 08:55:00|10687|10685.5|10688.5|10687|10688.5|10687|10687|10685.5|4960
1730106000000|2024-10-28 09:00:00|10688|10686.5|10688|10686.5|10688.5|10687|10687|10685.5|1781
1730106300000|2024-10-28 09:05:00|10688.5|10687|10689|10687.5|10689|10687.5|10688|10686.5|2507
1730106600000|2024-10-28 09:10:00|10688.5|10687|10688.5|10687|10689|10687.5|10688|10686.5|11390
1730106900000|2024-10-28 09:15:00|10688|10686.5|10688|10686.5|10688|10686.5|10687.5|10686|975
1730107200000|2024-10-28 09:20:00|10688.5|10687|10688.5|10686.5|10688.5|10687|10688|10686.5|2104
1730107500000|2024-10-28 09:25:00|10688|10687|10688.5|10687|10688.5|10687|10688|10686.5|528
1730107800000|2024-10-28 09:30:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|912
1730108100000|2024-10-28 09:35:00|10689|10687.5|10689.5|10688|10690|10688.5|10689|10687.5|2255
1730108400000|2024-10-28 09:40:00|10690|10688.5|10690|10688.5|10690|10688.5|10689.5|10688|1690
1730108700000|2024-10-28 09:45:00|10690.5|10689|10691.5|10690|10691.5|10690|10690.5|10689|4906
1730109000000|2024-10-28 09:50:00|10692|10690.5|10692|10690.5|10692|10690.5|10691.5|10690|2252
1730109300000|2024-10-28 09:55:00|10692.5|10691|10691.5|10690|10692.5|10691|10691.5|10690|9408
1730109600000|2024-10-28 10:00:00|10692|10690.5|10691.5|10690|10692|10690.5|10691.5|10690|2083
1730109900000|2024-10-28 10:05:00|10692|10690.5|10691.5|10690|10692|10690.5|10691|10689.5|8260
1730110200000|2024-10-28 10:10:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|13178
1730110500000|2024-10-28 10:15:00|10692.5|10691|10693|10691.5|10693|10691.5|10692.5|10691|4232
1730110800000|2024-10-28 10:20:00|10693.5|10692|10694.5|10693|10695|10693.5|10693.5|10692|11068
1730111100000|2024-10-28 10:25:00|10695|10693.5|10694.5|10693|10695|10693.5|10694|10692.5|5585
1730111400000|2024-10-28 10:30:00|10694|10692.5|10693.5|10692|10694.5|10693|10693.5|10692|3765
1730111700000|2024-10-28 10:35:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|8169
1730112000000|2024-10-28 10:40:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|1288
1730112300000|2024-10-28 10:45:00|10694|10692.5|10692.5|10691|10694|10692.5|10692.5|10691|5151
1730112600000|2024-10-28 10:50:00|10693|10691.5|10693|10691.5|10693.5|10692|10693|10691.5|2508
1730112900000|2024-10-28 10:55:00|10693.5|10692|10694|10692.5|10694.5|10693|10693|10691.5|3223
1730113200000|2024-10-28 11:00:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|2275
1730113500000|2024-10-28 11:05:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|1208
1730113800000|2024-10-28 11:10:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|3294
1730114100000|2024-10-28 11:15:00|10694|10692.5|10692.5|10691|10694|10692.5|10692.5|10691|2083
1730114400000|2024-10-28 11:20:00|10693|10691.5|10693|10691.5|10693|10691.5|10692.5|10691|3152
1730114700000|2024-10-28 11:25:00|10692.5|10691|10693|10691.5|10693|10691.5|10692.5|10691|3662
1730115000000|2024-10-28 11:30:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|657
1730115300000|2024-10-28 11:35:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|1884
1730115600000|2024-10-28 11:40:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|466
1730115900000|2024-10-28 11:45:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|1001
1730116200000|2024-10-28 11:50:00|||||||||572
1730116500000|2024-10-28 11:55:00|10694|10692.5|10693|10691.5|10694|10692.5|10693|10691.5|1927
1730116800000|2024-10-28 12:00:00|10692.5|10691|10693.5|10692|10693.5|10692|10692.5|10691|2569
1730117100000|2024-10-28 12:05:00|10694|10692.5|10694|10692.5|10694.5|10693|10693.5|10692|1667
1730117400000|2024-10-28 12:10:00|10694.5|10693|10693.5|10692|10694.5|10693|10693.5|10692|3796
1730117700000|2024-10-28 12:15:00|10694|10692.5|10694.5|10693|10695|10693.5|10694|10692.5|2574
1730118000000|2024-10-28 12:20:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|1081
1730118300000|2024-10-28 12:25:00|10694.5|10693|10695.5|10694|10695.5|10694|10694.5|10693|7068
1730118600000|2024-10-28 12:30:00|10695|10693.5|10696.5|10695|10697|10695.5|10695|10693.5|4663
1730118900000|2024-10-28 12:35:00|10697|10695.5|10696|10694.5|10697|10695.5|10696|10694.5|3375
1730119200000|2024-10-28 12:40:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|5903
1730119500000|2024-10-28 12:45:00|10697|10695.5|10696.5|10695|10697|10695.5|10696|10694.5|967
1730119800000|2024-10-28 12:50:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|1459
1730120100000|2024-10-28 12:55:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|616
1730120400000|2024-10-28 13:00:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|1588
1730120700000|2024-10-28 13:05:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|1448
1730121000000|2024-10-28 13:10:00|10696.5|10695|10697.5|10696|10697.5|10696|10696.5|10695|1504
1730121300000|2024-10-28 13:15:00|10697|10695.5|10697.5|10696|10697.5|10696|10696.5|10695|3461
1730121600000|2024-10-28 13:20:00|10698|10696.5|10697|10695.5|10698|10696.5|10697|10695.5|3192
1730121900000|2024-10-28 13:25:00|10697.5|10696|10697.5|10696|10698|10696.5|10697|10695.5|3617
1730122200000|2024-10-28 13:30:00|10697|10695.5|10695.5|10694|10697.5|10696|10695.5|10694|3441
1730122500000|2024-10-28 13:35:00|10696|10694.5|10695.5|10694|10696|10694.5|10695.5|10694|2128
1730122800000|2024-10-28 13:40:00|10695|10693.5|10696|10694.5|10696|10694.5|10695|10693.5|2171
1730123100000|2024-10-28 13:45:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|875
1730123400000|2024-10-28 13:50:00|10695.5|10694|10696|10694.5|10696.5|10695|10695.5|10694|7863
1730123700000|2024-10-28 13:55:00|10695.5|10694|10695.5|10694|10695.5|10694|10695|10693.5|1641
1730124000000|2024-10-28 14:00:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|785
1730124300000|2024-10-28 14:05:00|10694.5|10693|10694|10692.5|10694.5|10693|10694|10692.5|22559
1730124600000|2024-10-28 14:10:00|10694.5|10693|10694|10692.5|10695|10693.5|10694|10692.5|5295
1730124900000|2024-10-28 14:15:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|1860
1730125200000|2024-10-28 14:20:00|||||||||625
1730125500000|2024-10-28 14:25:00|10695|10693.5|10694.5|10693|10695|10693.5|10694|10692.5|2132
1730125800000|2024-10-28 14:30:00|||||||||469
1730126100000|2024-10-28 14:35:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692.5|3481
1730126400000|2024-10-28 14:40:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|8163
1730126700000|2024-10-28 14:45:00|10694|10692.5|10694.5|10693|10694.5|10693|10693.5|10692.5|2934
1730127000000|2024-10-28 14:50:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|3670
1730127300000|2024-10-28 14:55:00|||||||||291
1730127600000|2024-10-28 15:00:00|10694|10692.5|10695|10693.5|10695|10693.5|10694|10692.5|809
1730127900000|2024-10-28 15:05:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|2038
1730128200000|2024-10-28 15:10:00|10695|10692.5|10694.5|10693|10695|10693|10694|10692.5|1925
1730128500000|2024-10-28 15:15:00|10694|10692.5|10694.5|10693|10694.5|10693|10694|10692.5|2303
1730128800000|2024-10-28 15:20:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|624
1730129100000|2024-10-28 15:25:00|||||||||4018
1730129400000|2024-10-28 15:30:00|10694.5|10693|10693.5|10692|10694.5|10693|10693|10691.5|3602
1730129700000|2024-10-28 15:35:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|6095
1730130000000|2024-10-28 15:40:00|10694|10692.5|10694.5|10693|10694.5|10693|10694|10692.5|1846
1730130300000|2024-10-28 15:45:00|10694|10692.5|10693.5|10692|10694.5|10693|10693.5|10692|2472
1730130600000|2024-10-28 15:50:00|10693|10691.5|10693|10691.5|10693.5|10692|10693|10691.5|1386
1730130900000|2024-10-28 15:55:00|10693.5|10692|10692|10690.5|10693.5|10692|10692|10690.5|3409
1730131200000|2024-10-28 16:00:00|10691.5|10690|10692.5|10691|10692.5|10691|10691.5|10690|4895
1730131500000|2024-10-28 16:05:00|||||||||294
1730131800000|2024-10-28 16:10:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10689.5|3007
1730132100000|2024-10-28 16:15:00|10692|10690.5|10691.5|10690|10692|10690.5|10691.5|10690|2044
1730132400000|2024-10-28 16:20:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|637
1730132700000|2024-10-28 16:25:00|10691.5|10690|10691.5|10690|10692|10690.5|10691.5|10690|407
1730133000000|2024-10-28 16:30:00|||||||||1712
1730133300000|2024-10-28 16:35:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|330
1730133600000|2024-10-28 16:40:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|4323
1730133900000|2024-10-28 16:45:00|10691|10689.5|10691|10689.5|10691.5|10690|10691|10689.5|2872
1730134200000|2024-10-28 16:50:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10689.5|300
1730134500000|2024-10-28 16:55:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|4321
1730134800000|2024-10-28 17:00:00|10691.5|10690|10690.5|10689|10691.5|10690|10690.5|10689|1993
1730135100000|2024-10-28 17:05:00|10691|10689.5|10691|10689.5|10692|10690|10691|10689.5|1534
1730135400000|2024-10-28 17:10:00|10690.5|10689|10691|10689.5|10691.5|10690|10690.5|10689|1137
1730135700000|2024-10-28 17:15:00|||||||||436
1730136000000|2024-10-28 17:20:00|||||||||223
1730136300000|2024-10-28 17:25:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|558
1730136600000|2024-10-28 17:30:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|157
1730136900000|2024-10-28 17:35:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|431
1730137200000|2024-10-28 17:40:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|2160
1730137500000|2024-10-28 17:45:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|1041
1730137800000|2024-10-28 17:50:00|10691.5|10690|10691|10689.5|10691.5|10690|10690.5|10689|447
1730138100000|2024-10-28 17:55:00|||||||||34
1730138400000|2024-10-28 18:00:00|10690.5|10689|10691|10689.5|10691|10689.5|10690.5|10689|144
1730138700000|2024-10-28 18:05:00|10690.5|10689|10690.5|10689|10691|10689.5|10690.5|10689|277
1730139000000|2024-10-28 18:10:00|||||||||16
1730139300000|2024-10-28 18:15:00|10691|10689.5|10691|10689.5|10691.5|10690|10691|10689.5|817
1730139600000|2024-10-28 18:20:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|70
1730139900000|2024-10-28 18:25:00|||||||||3
1730140200000|2024-10-28 18:30:00|10692|10690.5|10691.5|10690|10692|10690.5|10691.5|10690|146
1730140500000|2024-10-28 18:35:00|10692|10690.5|10692|10690.5|10692|10690.5|10691.5|10690|15
1730141100000|2024-10-28 18:45:00|||||||||4
1730141400000|2024-10-28 18:50:00|10692.5|10691|10692.5|10691|10692.5|10691|10692|10690.5|265
1730141700000|2024-10-28 18:55:00|10692|10690.5|10692|10690.5|10692|10691|10692|10690.5|87
1730142000000|2024-10-28 19:00:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10690.5|82
1730142300000|2024-10-28 19:05:00|10692|10690.5|10692|10690.5|10692.5|10691|10692|10690.5|17
1730142600000|2024-10-28 19:10:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|81
1730143500000|2024-10-28 19:25:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|10
1730143800000|2024-10-28 19:30:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|211
1730144100000|2024-10-28 19:35:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|20
1730144400000|2024-10-28 19:40:00|||||||||1
1730144700000|2024-10-28 19:45:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|474
1730145000000|2024-10-28 19:50:00|10691.5|10690|10692|10690.5|10692|10690.5|10691.5|10690|3163
1730145300000|2024-10-28 19:55:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|740
1730145900000|2024-10-28 20:05:00|||||||||29
1730146500000|2024-10-28 20:15:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|25
1730146800000|2024-10-28 20:20:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|8
1730147100000|2024-10-28 20:25:00|||||||||1
1730147400000|2024-10-28 20:30:00|||||||||400
1730148300000|2024-10-28 20:45:00|||||||||2
1730148900000|2024-10-28 20:55:00|10691.5|10690|10692|10690.5|10692.5|10691|10691.5|10690|1829
1730160900000|2024-10-29 00:15:00|10694|10692|10693.5|10692|10694|10692|10693.5|10692|49
1730161200000|2024-10-29 00:20:00|||||||||26
1730161500000|2024-10-29 00:25:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10692|117
1730161800000|2024-10-29 00:30:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|15
1730162100000|2024-10-29 00:35:00|||||||||1
1730162400000|2024-10-29 00:40:00|10694|10692.5|10694.5|10693|10694.5|10693|10694|10692.5|38
1730162700000|2024-10-29 00:45:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|24
1730163000000|2024-10-29 00:50:00|10694.5|10693|10694|10692.5|10694.5|10693|10694|10692.5|25
1730163600000|2024-10-29 01:00:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10692.5|70
1730163900000|2024-10-29 01:05:00|||||||||1
1730164200000|2024-10-29 01:10:00|10694|10692.5|10694.5|10692.5|10694.5|10693|10694|10692.5|16
1730164500000|2024-10-29 01:15:00|10694|10693|10694|10692.5|10694|10693|10694|10692.5|107
1730164800000|2024-10-29 01:20:00|||||||||6
1730165100000|2024-10-29 01:25:00|10693.5|10692|10693|10691.5|10693.5|10692|10693|10691.5|189
1730165400000|2024-10-29 01:30:00||10691||10691.5||10691.5||10691|0
1730165700000|2024-10-29 01:35:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|25
1730166900000|2024-10-29 01:55:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|46
1730167800000|2024-10-29 02:10:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|20
1730169300000|2024-10-29 02:35:00||10692||10692||10692.5||10692|10
1730169900000|2024-10-29 02:45:00|10693.5|10692.5|10694|10692.5|10694|10692.5|10693.5|10692.5|76
1730170200000|2024-10-29 02:50:00||10692||10692||10692.5||10692|104
1730170500000|2024-10-29 02:55:00|10693.5||10693.5||10694||10693.5||116
1730170800000|2024-10-29 03:00:00|10694|10692.5|10694|10692|10694|10692.5|10693.5|10692|127
1730171100000|2024-10-29 03:05:00|10693.5|10692.5|10693.5|10692|10693.5|10692.5|10693.5|10692|160
1730171700000|2024-10-29 03:15:00|||||||||1
1730172900000|2024-10-29 03:35:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|72
1730173200000|2024-10-29 03:40:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|58
1730173500000|2024-10-29 03:45:00|10694||10694||10694||10693.5||5
1730173800000|2024-10-29 03:50:00||10692.5||10692.5||10692.5||10692.5|0
1730174400000|2024-10-29 04:00:00|||||||||2
1730174700000|2024-10-29 04:05:00|||||||||1
1730175000000|2024-10-29 04:10:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|42
1730179200000|2024-10-29 05:20:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10692|41
1730179500000|2024-10-29 05:25:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|16
1730181600000|2024-10-29 06:00:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|163
1730183400000|2024-10-29 06:30:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692|86
1730183700000|2024-10-29 06:35:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|1064
1730184000000|2024-10-29 06:40:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|100
1730184300000|2024-10-29 06:45:00|10695||10694.5||10695||10694.5||1
1730184600000|2024-10-29 06:50:00|10695|10693.5|10695.5|10694|10695.5|10694|10695|10693.5|421
1730184900000|2024-10-29 06:55:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|128
1730185200000|2024-10-29 07:00:00|10694|10692.5|10694|10692.5|10694.5|10693|10693|10691.5|1263
1730185500000|2024-10-29 07:05:00|10694.5|10693|10694.5|10693|10695|10693.5|10694|10692.5|778
1730185800000|2024-10-29 07:10:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|1268
1730186100000|2024-10-29 07:15:00|10694||10693.5||10694||10693.5||316
1730186400000|2024-10-29 07:20:00|10694|10692.5|10692|10690.5|10694|10692.5|10692|10690.5|1769
1730186700000|2024-10-29 07:25:00|10691.5|10690|10691.5|10690|10692|10690.5|10691.5|10690|782
1730187000000|2024-10-29 07:30:00|10692|10690.5|10691.5|10690|10692|10690.5|10691.5|10690|1634
1730187300000|2024-10-29 07:35:00|||||||||48
1730187600000|2024-10-29 07:40:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10689|5978
1730187900000|2024-10-29 07:45:00|10690.5|10689|10691|10689.5|10691.5|10690|10690.5|10689|1602
1730188200000|2024-10-29 07:50:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10689.5|514
1730188500000|2024-10-29 07:55:00|10691|10689.5|10692.5|10691|10692.5|10691|10691|10689.5|1726
1730188800000|2024-10-29 08:00:00|10692|10690.5|10691.5|10690|10692|10690.5|10691|10689.5|2190
1730189100000|2024-10-29 08:05:00|10691|10689.5|10689.5|10688|10691.5|10690|10689|10687.5|4254
1730189400000|2024-10-29 08:10:00|10690|10688.5|10689|10687.5|10690|10688.5|10688.5|10687|6105
1730189700000|2024-10-29 08:15:00|10688.5|10687|10687.5|10686|10689|10687.5|10687.5|10686|1942
1730190000000|2024-10-29 08:20:00|10687|10685.5|10686.5|10685|10687.5|10686|10686.5|10685|2134
1730190300000|2024-10-29 08:25:00|10687|10685.5|10686.5|10685|10687|10685.5|10686|10684.5|3319
1730190600000|2024-10-29 08:30:00|10686|10684.5|10685|10683.5|10686.5|10685|10685|10683.5|747
1730190900000|2024-10-29 08:35:00|10685.5|10684|10686|10684.5|10686|10684.5|10684.5|10683|6409
1730191200000|2024-10-29 08:40:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683|3647
1730191500000|2024-10-29 08:45:00|10685.5|10684|10684.5|10683|10685.5|10684|10684.5|10683|2407
1730191800000|2024-10-29 08:50:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|4454
1730192100000|2024-10-29 08:55:00|10684|10682.5|10684|10682.5|10684.5|10683|10684|10682.5|2980
1730192400000|2024-10-29 09:00:00|10683.5|10682|10683|10681.5|10683.5|10682|10683|10681.5|5146
1730192700000|2024-10-29 09:05:00|10683.5|10682|10682.5|10681|10683.5|10682|10682.5|10681|3662
1730193000000|2024-10-29 09:10:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|7081
1730193300000|2024-10-29 09:15:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|3456
1730193600000|2024-10-29 09:20:00|10683|10681.5|10683.5|10682|10684|10682.5|10683|10681.5|5140
1730193900000|2024-10-29 09:25:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|5033
1730194200000|2024-10-29 09:30:00|10684|10682.5|10684.5|10683|10684.5|10683|10683|10681.5|4636
1730194500000|2024-10-29 09:35:00|10684|10682.5|10684|10682.5|10684.5|10683|10684|10682.5|1920
1730194800000|2024-10-29 09:40:00|10684.5|10683|10685|10683.5|10685|10683.5|10684|10682.5|4029
1730195100000|2024-10-29 09:45:00|10685.5|10684|10686|10684.5|10686.5|10685|10685.5|10684|2239
1730195400000|2024-10-29 09:50:00|10686.5|10685|10686.5|10684.5|10687|10685.5|10686|10684.5|7190
1730195700000|2024-10-29 09:55:00|10686|10685|10686|10684.5|10686.5|10685|10686|10684.5|5235
1730196000000|2024-10-29 10:00:00|10685.5|10684|10685.5|10684|10686|10684.5|10685.5|10684|3076
1730196300000|2024-10-29 10:05:00|10686|10684.5|10687|10685.5|10687|10685.5|10685.5|10684|2708
1730196600000|2024-10-29 10:10:00|10687.5|10686|10687|10685.5|10687.5|10686|10686.5|10685|2004
1730196900000|2024-10-29 10:15:00|10686.5|10685|10687|10685.5|10687|10685.5|10686.5|10685|993
1730197200000|2024-10-29 10:20:00|10686.5|10685|10686.5|10685|10687|10685.5|10686.5|10685|3545
1730197500000|2024-10-29 10:25:00|10687|10685.5|10688|10686.5|10688|10686.5|10686.5|10685.5|3731
1730197800000|2024-10-29 10:30:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|2716
1730198100000|2024-10-29 10:35:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|1925
1730198400000|2024-10-29 10:40:00|10687.5|10686|10688|10686.5|10688|10686.5|10687|10685.5|2325
1730198700000|2024-10-29 10:45:00|10687.5|10686|10687.5|10686|10688|10686.5|10687.5|10686|1881
1730199000000|2024-10-29 10:50:00|10687|10685.5|10687|10685.5|10687.5|10686|10687|10685.5|2674
1730199300000|2024-10-29 10:55:00|10687.5|10686|10687.5|10686|10688|10686.5|10687.5|10686|2696
1730199600000|2024-10-29 11:00:00|10688|10686.5|10688|10686.5|10688|10686.5|10687.5|10686|1557
1730199900000|2024-10-29 11:05:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|5640
1730200200000|2024-10-29 11:10:00|10688.5|10687|10687.5|10686|10688.5|10687|10687.5|10686|1408
1730200500000|2024-10-29 11:15:00|10687|10685.5|10687|10685.5|10687.5|10685.5|10687|10685.5|877
1730200800000|2024-10-29 11:20:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|5945
1730201100000|2024-10-29 11:25:00|10686.5|10685|10686.5|10685|10686.5|10685.5|10686|10684.5|1543
1730201400000|2024-10-29 11:30:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|943
1730201700000|2024-10-29 11:35:00|10687|10685.5|10686|10684.5|10687|10685.5|10686|10684|1862
1730202000000|2024-10-29 11:40:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|2686
1730202300000|2024-10-29 11:45:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|1803
1730202600000|2024-10-29 11:50:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10683|1501
1730202900000|2024-10-29 11:55:00|10684|10682.5|10684.5|10683|10684.5|10683|10683.5|10682|5641
1730203200000|2024-10-29 12:00:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|1992
1730203500000|2024-10-29 12:05:00|10685.5|10684|10684|10682.5|10685.5|10684|10684|10682.5|2164
1730203800000|2024-10-29 12:10:00|10684.5|10682|10684|10682.5|10684.5|10682.5|10683.5|10682|1838
1730204100000|2024-10-29 12:15:00|10683.5|10682|10683.5|10682|10684|10682.5|10683.5|10682|462
1730204400000|2024-10-29 12:20:00|10684|10682.5|10683|10681.5|10684|10682.5|10683|10681.5|2788
1730204700000|2024-10-29 12:25:00|10683.5|10682|10684|10682.5|10684|10682.5|10683|10681.5|11387
1730205000000|2024-10-29 12:30:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|7116
1730205300000|2024-10-29 12:35:00|10683|10681.5|10684|10682.5|10684.5|10683|10683|10681.5|2647
1730205600000|2024-10-29 12:40:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|1598
1730205900000|2024-10-29 12:45:00|10685.5|10683|10685|10683.5|10685.5|10684|10684.5|10683|2743
1730206200000|2024-10-29 12:50:00|10684.5|10683|10684|10682.5|10685.5|10684|10684|10682.5|3455
1730206500000|2024-10-29 12:55:00|||||||||798
1730206800000|2024-10-29 13:00:00|10683.5|10682|10683.5|10682|10684|10682.5|10683|10681.5|2441
1730207100000|2024-10-29 13:05:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|2221
1730207400000|2024-10-29 13:10:00|10683.5|10682|10683.5|10682|10684|10682.5|10683.5|10682|6710
1730207700000|2024-10-29 13:15:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|1436
1730208000000|2024-10-29 13:20:00|10684.5|10683|10685|10683.5|10685|10683.5|10684|10682.5|2013
1730208300000|2024-10-29 13:25:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|5120
1730208600000|2024-10-29 13:30:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10683|2573
1730208900000|2024-10-29 13:35:00|10685|10683.5|10686|10684.5|10686|10684.5|10685|10683|5743
1730209200000|2024-10-29 13:40:00|||||||||2626
1730209500000|2024-10-29 13:45:00|10686.5|10685|10686.5|10685|10687|10685.5|10686.5|10685|1050
1730209800000|2024-10-29 13:50:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|3764
1730210100000|2024-10-29 13:55:00|10685.5|10684|10685.5|10683.5|10686|10684.5|10685|10683.5|3226
1730210400000|2024-10-29 14:00:00|10689.5|10684|10686.5|10685|10690|10688.5|10686|10684|10701
1730210700000|2024-10-29 14:05:00|10687|10685.5|10686.5|10685|10687.5|10686|10686|10684.5|3166
1730211000000|2024-10-29 14:10:00|10687|10685.5|10685.5|10684|10687|10685.5|10685.5|10684|1401
1730211300000|2024-10-29 14:15:00|10685|10683.5|10685.5|10684|10686.5|10685|10685|10683.5|2113
1730211600000|2024-10-29 14:20:00|10686|10684.5|10686|10684.5|10686|10684.5|10685.5|10684|4360
1730211900000|2024-10-29 14:25:00|10686.5|10685|10686|10684.5|10686.5|10685|10685|10683.5|3225
1730212200000|2024-10-29 14:30:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|2062
1730212500000|2024-10-29 14:35:00|10685.5|10684|10686|10684.5|10686|10684.5|10685|10683.5|1928
1730212800000|2024-10-29 14:40:00|10685.5|10684|10685.5|10684|10686|10684.5|10685|10683.5|1375
1730213100000|2024-10-29 14:45:00|10685|10683.5|10684.5|10683|10685|10683.5|10684|10682.5|4659
1730213400000|2024-10-29 14:50:00|10685|10683.5|10684|10682.5|10685|10683.5|10684|10682.5|2662
1730213700000|2024-10-29 14:55:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|2295
1730214000000|2024-10-29 15:00:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10683|4466
1730214300000|2024-10-29 15:05:00|10684|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|1484
1730214600000|2024-10-29 15:10:00|10684|10682.5|10683.5|10682|10684|10682.5|10683|10681.5|3850
1730214900000|2024-10-29 15:15:00|10683|10681.5|10682.5|10681|10683|10682|10682|10680.5|5488
1730215200000|2024-10-29 15:20:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|5263
1730215500000|2024-10-29 15:25:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|2953
1730215800000|2024-10-29 15:30:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|11391
1730216100000|2024-10-29 15:35:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|2657
1730216400000|2024-10-29 15:40:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|2840
1730216700000|2024-10-29 15:45:00|10683.5|10682|10683.5|10682|10683.5|10682|10683|10681.5|1983
1730217000000|2024-10-29 15:50:00|10684|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|793
1730217300000|2024-10-29 15:55:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|2623
1730217600000|2024-10-29 16:00:00|||||||||956
1730217900000|2024-10-29 16:05:00|10683.5|10682|10683.5|10682|10683.5|10682|10683|10681.5|1190
1730218200000|2024-10-29 16:10:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|2427
1730218500000|2024-10-29 16:15:00|||||||||3712
1730218800000|2024-10-29 16:20:00|||||||||244
1730219100000|2024-10-29 16:25:00|10684|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|3257
1730219400000|2024-10-29 16:30:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|4512
1730219700000|2024-10-29 16:35:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|3848
1730220000000|2024-10-29 16:40:00|||||||||1154
1730220300000|2024-10-29 16:45:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|2653
1730220600000|2024-10-29 16:50:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|2266
1730220900000|2024-10-29 16:55:00|||||||||5228
1730221200000|2024-10-29 17:00:00|10682|10680.5|10684|10682.5|10684|10682.5|10682|10680.5|2898
1730221500000|2024-10-29 17:05:00|10684.5|10683|10683.5|10682|10684.5|10683|10683.5|10682|1232
1730221800000|2024-10-29 17:10:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|3909
1730222100000|2024-10-29 17:15:00|10682.5|10681|10683|10681.5|10683.5|10682|10682.5|10681|1431
1730222400000|2024-10-29 17:20:00|10682.5|10681|10682.5|10681|10683|10681.5|10682.5|10681|498
1730222700000|2024-10-29 17:25:00|||||||||908
1730223000000|2024-10-29 17:30:00|10683|10681.5|10682|10680.5|10683|10681.5|10682|10680.5|1636
1730223300000|2024-10-29 17:35:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|336
1730223600000|2024-10-29 17:40:00|||||||||472
1730223900000|2024-10-29 17:45:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|2871
1730224200000|2024-10-29 17:50:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|357
1730224500000|2024-10-29 17:55:00|||||||||84
1730224800000|2024-10-29 18:00:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|667
1730225100000|2024-10-29 18:05:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|809
1730225400000|2024-10-29 18:10:00|||||||||8
1730225700000|2024-10-29 18:15:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|560
1730226000000|2024-10-29 18:20:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|55
1730226300000|2024-10-29 18:25:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680.5|143
1730226600000|2024-10-29 18:30:00|10682|10680.5|10682|10680.5|10682|10681|10682|10680.5|774
1730226900000|2024-10-29 18:35:00|||||||||137
1730227200000|2024-10-29 18:40:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|454
1730227500000|2024-10-29 18:45:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680.5|559
1730227800000|2024-10-29 18:50:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680.5|300
1730228100000|2024-10-29 18:55:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680.5|356
1730228400000|2024-10-29 19:00:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|1055
1730228700000|2024-10-29 19:05:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|254
1730229000000|2024-10-29 19:10:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|156
1730229600000|2024-10-29 19:20:00|||||||||113
1730229900000|2024-10-29 19:25:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|129
1730230200000|2024-10-29 19:30:00|||||||||5
1730230500000|2024-10-29 19:35:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|143
1730230800000|2024-10-29 19:40:00|10682.5|10681|10682.5|10681|10682.5|10681|10682|10681|311
1730231100000|2024-10-29 19:45:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|138
1730231400000|2024-10-29 19:50:00|10683.5||10683||10683.5||10683||57
1730231700000|2024-10-29 19:55:00|10683.5|10682|10683.5|10682|10683.5|10682|10683|10681.5|427
1730232000000|2024-10-29 20:00:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|881
1730232600000|2024-10-29 20:10:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|1259
1730232900000|2024-10-29 20:15:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|62
1730233200000|2024-10-29 20:20:00|||||||||17
1730233500000|2024-10-29 20:25:00|||||||||3
1730233800000|2024-10-29 20:30:00|||||||||1
1730234100000|2024-10-29 20:35:00|||||||||3
1730234400000|2024-10-29 20:40:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|70
1730235000000|2024-10-29 20:50:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|42
1730235300000|2024-10-29 20:55:00|||||||||73
1730247300000|2024-10-30 00:15:00|10686|10685|10687|10685.5|10687|10685.5|10686|10685|217
1730247600000|2024-10-30 00:20:00|10686.5|10685|10686|10684.5|10686.5|10685|10685.5|10684|141
1730247900000|2024-10-30 00:25:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|49
1730248200000|2024-10-30 00:30:00|10685.5|10684|10686.5|10685|10686.5|10685|10685.5|10684|49
1730248500000|2024-10-30 00:35:00|10687|10684.5|10687|10685.5|10687|10685.5|10687|10684.5|8
1730248800000|2024-10-30 00:40:00|10687.5|10685|10687|10685.5|10687.5|10686|10687|10685|66
1730249100000|2024-10-30 00:45:00|10686.5|10685|10686.5|10685|10686.5|10685.5|10686.5|10685|6
1730249400000|2024-10-30 00:50:00|10687||10686.5||10687||10686.5||2
1730249700000|2024-10-30 00:55:00|10687|10684.5|10686|10684.5|10687|10684.5|10686|10684.5|19
1730250000000|2024-10-30 01:00:00|||||||||17
1730250300000|2024-10-30 01:05:00|10686.5|10685|10686.5|10684.5|10686.5|10685|10686|10684.5|48
1730250600000|2024-10-30 01:10:00|10686|10685|10686|10684.5|10686.5|10685|10686|10684.5|21
1730250900000|2024-10-30 01:15:00|10686.5|10685|10686.5|10685|10686.5|10685|10686|10684.5|39
1730251200000|2024-10-30 01:20:00|10687|10685.5|10687|10685.5|10687.5|10686|10687|10685.5|164
1730251800000|2024-10-30 01:30:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|6
1730253000000|2024-10-30 01:50:00|||||||||2
1730253300000|2024-10-30 01:55:00|10686|10684.5|10686.5|10684.5|10686.5|10685|10686|10684.5|20
1730253600000|2024-10-30 02:00:00|10686||10686||10686.5||10686||0
1730253900000|2024-10-30 02:05:00|10686.5|10685|10686.5|10684.5|10686.5|10685|10686|10684.5|100
1730254200000|2024-10-30 02:10:00|10686||10686||10686.5||10686||0
1730254500000|2024-10-30 02:15:00|10686.5||10686||10686.5||10686||0
1730254800000|2024-10-30 02:20:00|10686.5||10686.5||10686.5||10686.5||40
1730255100000|2024-10-30 02:25:00|10686||10686||10686||10686||0
1730255400000|2024-10-30 02:30:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10684.5|22
1730255700000|2024-10-30 02:35:00|||||||||1
1730256300000|2024-10-30 02:45:00|||||||||60
1730256600000|2024-10-30 02:50:00||10684.5||10685||10685||10684.5|12
1730256900000|2024-10-30 02:55:00|10686|10684.5|10686|10684|10686|10684.5|10685.5|10684|195
1730257200000|2024-10-30 03:00:00|10685.5||10686||10686||10685.5||0
1730257800000|2024-10-30 03:10:00|10685.5||10685.5||10685.5||10685.5||0
1730258100000|2024-10-30 03:15:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|89
1730258700000|2024-10-30 03:25:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|60
1730259000000|2024-10-30 03:30:00|10686.5||10686.5||10686.5||10686.5||14
1730259300000|2024-10-30 03:35:00|10686||10686.5||10686.5||10686||1
1730259600000|2024-10-30 03:40:00|10686||10686.5||10686.5||10686||2
1730259900000|2024-10-30 03:45:00||10685||10685||10685||10685|1
1730260200000|2024-10-30 03:50:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|2
1730260800000|2024-10-30 04:00:00|||||||||118
1730261100000|2024-10-30 04:05:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|21
1730261400000|2024-10-30 04:10:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|94
1730263200000|2024-10-30 04:40:00|10685|10683.5|10685|10683.5|10685.5|10683.5|10685|10683.5|117
1730263500000|2024-10-30 04:45:00|||||||||40
1730264100000|2024-10-30 04:55:00||10683||10683.5||10683.5||10683|25
1730264400000|2024-10-30 05:00:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|66
1730265600000|2024-10-30 05:20:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|44
1730265900000|2024-10-30 05:25:00|10686|10684.5|10686|10684|10686|10684.5|10686|10684|74
1730266200000|2024-10-30 05:30:00||10684.5||10684.5||10684.5||10684.5|0
1730266800000|2024-10-30 05:40:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|332
1730267100000|2024-10-30 05:45:00|||||||||24
1730267400000|2024-10-30 05:50:00|||||||||24
1730267700000|2024-10-30 05:55:00|10687.5||10687||10687.5||10687||17
1730268000000|2024-10-30 06:00:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|23
1730268300000|2024-10-30 06:05:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|46
1730268600000|2024-10-30 06:10:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|0
1730268900000|2024-10-30 06:15:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|0
1730269200000|2024-10-30 06:20:00|10686||10686||10686||10686||32
1730269500000|2024-10-30 06:25:00|10685.5|10684.5|10685.5|10684|10685.5|10684.5|10685.5|10684|18
1730269800000|2024-10-30 06:30:00|10686|10684.5|10686.5|10685|10686.5|10685|10686|10684.5|52
1730270100000|2024-10-30 06:35:00||10684.5||10685||10685||10684.5|63
1730270400000|2024-10-30 06:40:00|10686|10684.5|10686.5|10685|10686.5|10685|10686|10684.5|64
1730270700000|2024-10-30 06:45:00|10687|10685.5|10687|10685.5|10687|10685.5|10686.5|10685|49
1730271000000|2024-10-30 06:50:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|265
1730271300000|2024-10-30 06:55:00|10685.5|10684|10685.5|10684|10686|10684.5|10685.5|10684|358
1730271600000|2024-10-30 07:00:00|10686|10684.5|10686.5|10685|10687|10685.5|10685.5|10684|1194
1730271900000|2024-10-30 07:05:00|10686|10684.5|10687|10685.5|10687|10685.5|10686|10684.5|573
1730272200000|2024-10-30 07:10:00|10686.5|10685|10686.5|10685|10687|10685.5|10686|10684.5|190
1730272500000|2024-10-30 07:15:00|10687|10685.5|10687|10685.5|10687|10685.5|10686.5|10685|553
1730272800000|2024-10-30 07:20:00|10686.5|10685|10686.5|10684.5|10687|10685.5|10686|10684.5|684
1730273100000|2024-10-30 07:25:00|10686|10685|10685.5|10684|10686.5|10685|10685.5|10684|438
1730273400000|2024-10-30 07:30:00|10685|10683.5|10686.5|10685|10686.5|10685|10685|10683.5|548
1730273700000|2024-10-30 07:35:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|1682
1730274000000|2024-10-30 07:40:00|10686|10684.5|10686|10684.5|10686|10684.5|10685.5|10684|370
1730274300000|2024-10-30 07:45:00|10685.5|10684|10686.5|10685|10687|10685.5|10685.5|10684|2102
1730274600000|2024-10-30 07:50:00|10687|10685.5|10686|10684.5|10687|10685.5|10686|10684.5|2653
1730274900000|2024-10-30 07:55:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|3230
1730275200000|2024-10-30 08:00:00|10685.5|10684|10685.5|10684|10686|10684.5|10684|10682.5|4654
1730275500000|2024-10-30 08:05:00|10686|10684.5|10685|10683.5|10686|10684.5|10684.5|10683|1618
1730275800000|2024-10-30 08:10:00|10684.5|10683|10684|10682.5|10685|10683.5|10684|10682.5|1161
1730276100000|2024-10-30 08:15:00|10684.5|10683|10685|10683.5|10685|10683.5|10684|10682.5|1111
1730276400000|2024-10-30 08:20:00|10684.5|10683|10686|10684.5|10686|10684.5|10684.5|10683|3148
1730276700000|2024-10-30 08:25:00|10686.5|10685|10686|10684.5|10686.5|10685|10685.5|10684|2422
1730277000000|2024-10-30 08:30:00|10685.5|10684|10685|10683.5|10686|10684.5|10685|10683.5|1684
1730277300000|2024-10-30 08:35:00|10685.5|10684|10685.5|10684|10686.5|10685|10685|10684|3004
1730277600000|2024-10-30 08:40:00|10685|10683.5|10685.5|10684|10686|10684.5|10685|10683.5|2398
1730277900000|2024-10-30 08:45:00|10685|10683.5|10686.5|10685|10686.5|10685|10685|10683.5|2484
1730278200000|2024-10-30 08:50:00|10686|10684.5|10687|10685.5|10687.5|10685.5|10686|10684.5|4096
1730278500000|2024-10-30 08:55:00|10687.5|10686|10688|10686.5|10688.5|10687|10687|10685.5|7591
1730278800000|2024-10-30 09:00:00|10685|10683|10672.5|10671|10685|10683.5|10672|10670|19289
1730279100000|2024-10-30 09:05:00|10673|10671.5|10675|10673.5|10676|10674.5|10672|10670.5|10333
1730279400000|2024-10-30 09:10:00|10674.5|10673|10675|10673.5|10676|10674.5|10674.5|10673|5442
1730279700000|2024-10-30 09:15:00|10675.5|10674|10674.5|10673|10676|10674.5|10673.5|10672|10928
1730280000000|2024-10-30 09:20:00|10675|10673.5|10675.5|10674|10676|10674.5|10675|10673.5|2475
1730280300000|2024-10-30 09:25:00|10676|10674.5|10675|10673.5|10676|10674.5|10674.5|10673|4067
1730280600000|2024-10-30 09:30:00|10675.5|10674|10675.5|10674|10676|10674.5|10675|10673.5|10832
1730280900000|2024-10-30 09:35:00|10675|10673.5|10675|10673.5|10676|10674.5|10675|10673.5|2638
1730281200000|2024-10-30 09:40:00|10675.5|10673|10676|10674.5|10676.5|10675|10674|10672.5|10188
1730281500000|2024-10-30 09:45:00|10676.5|10675|10676|10674.5|10676.5|10675|10675.5|10674|4252
1730281800000|2024-10-30 09:50:00|10676.5|10675|10676.5|10675|10676.5|10675|10676|10674.5|6943
1730282100000|2024-10-30 09:55:00|10677|10675.5|10677|10675.5|10677|10675.5|10676.5|10675|6476
1730282400000|2024-10-30 10:00:00|10676.5|10675|10679|10677.5|10679|10677.5|10676.5|10675|10188
1730282700000|2024-10-30 10:05:00|10678.5|10677|10680|10678.5|10680|10678.5|10678.5|10677|3968
1730283000000|2024-10-30 10:10:00|10679.5|10678|10678.5|10677|10680|10678.5|10678.5|10677|5135
1730283300000|2024-10-30 10:15:00|10679|10677.5|10679.5|10678|10680|10678.5|10679|10677.5|3955
1730283600000|2024-10-30 10:20:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|2319
1730283900000|2024-10-30 10:25:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|1210
1730284200000|2024-10-30 10:30:00|10679|10677.5|10679|10677.5|10679|10678|10679|10677.5|1191
1730284500000|2024-10-30 10:35:00|10679.5|10678|10680|10678.5|10680.5|10679|10679.5|10678|8107
1730284800000|2024-10-30 10:40:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|2912
1730285100000|2024-10-30 10:45:00|10679.5|10678|10678.5|10677|10679.5|10678|10678.5|10677|5634
1730285400000|2024-10-30 10:50:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|4246
1730285700000|2024-10-30 10:55:00|10679|10677.5|10679|10677.5|10679.5|10678|10678.5|10677|5004
1730286000000|2024-10-30 11:00:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|4465
1730286300000|2024-10-30 11:05:00|10678|10676.5|10678.5|10677|10679|10677.5|10678|10676.5|501
1730286600000|2024-10-30 11:10:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|872
1730286900000|2024-10-30 11:15:00|10680|10678.5|10681|10679.5|10681|10679.5|10680|10678.5|1807
1730287200000|2024-10-30 11:20:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|704
1730287500000|2024-10-30 11:25:00|10680.5|10679|10680|10678.5|10681|10679.5|10680|10678.5|4169
1730287800000|2024-10-30 11:30:00|10679.5|10678|10679|10677.5|10679.5|10678|10679|10677.5|26068
1730288100000|2024-10-30 11:35:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10676.5|7615
1730288400000|2024-10-30 11:40:00|10678|10676.5|10677.5|10676|10678.5|10677|10677.5|10676|9367
1730288700000|2024-10-30 11:45:00|10678|10676.5|10677.5|10676|10678.5|10677|10677.5|10676|8922
1730289000000|2024-10-30 11:50:00|10678|10675.5|10678|10676.5|10678|10676.5|10678|10675.5|1824
1730289300000|2024-10-30 11:55:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|2012
1730289600000|2024-10-30 12:00:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|1343
1730289900000|2024-10-30 12:05:00|10677|10675.5|10677.5|10676|10678|10676.5|10677|10675.5|1523
1730290200000|2024-10-30 12:10:00|10678|10676.5|10678|10676.5|10678|10676.5|10677.5|10676|2032
1730290500000|2024-10-30 12:15:00|10675.5|10673.5|10674.5|10673|10676|10674.5|10674|10672.5|7088
1730290800000|2024-10-30 12:20:00|10675|10673.5|10675|10673.5|10675.5|10674|10674.5|10673|6348
1730291100000|2024-10-30 12:25:00|10675.5|10674|10675|10673|10675.5|10674|10674|10672.5|12415
1730291400000|2024-10-30 12:30:00|10674.5|10672.5|10673.5|10672|10675.5|10674|10673|10671.5|11839
1730291700000|2024-10-30 12:35:00|10674|10672.5|10674.5|10673|10675|10673.5|10673.5|10672|3255
1730292000000|2024-10-30 12:40:00|10675|10673.5|10674.5|10673|10675.5|10674|10674.5|10673|6429
1730292300000|2024-10-30 12:45:00|10674|10672.5|10675|10673.5|10675.5|10674|10674|10672.5|8839
1730292600000|2024-10-30 12:50:00|10675.5|10673|10676.5|10675|10676.5|10675|10674.5|10673|3727
1730292900000|2024-10-30 12:55:00|10676|10674.5|10675.5|10674|10676.5|10675|10675.5|10674|2565
1730293200000|2024-10-30 13:00:00|10676|10674.5|10674.5|10673|10676.5|10675|10674.5|10673|10511
1730293500000|2024-10-30 13:05:00|10674|10672.5|10675|10673.5|10675|10673.5|10674|10672.5|2925
1730293800000|2024-10-30 13:10:00|10675.5|10674|10675.5|10674|10675.5|10674|10674.5|10673|1416
1730294100000|2024-10-30 13:15:00|10676|10674.5|10676|10674.5|10676.5|10675|10675.5|10674|2126
1730294400000|2024-10-30 13:20:00|10675.5|10674|10676.5|10675|10676.5|10675|10675.5|10674|2406
1730294700000|2024-10-30 13:25:00|10677|10675.5|10676.5|10675|10677|10675.5|10676.5|10674.5|1594
1730295000000|2024-10-30 13:30:00|10676|10674.5|10676.5|10675|10677|10675.5|10676|10674.5|3704
1730295300000|2024-10-30 13:35:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|3026
1730295600000|2024-10-30 13:40:00|10676|10674.5|10677|10675.5|10677.5|10676|10676|10674.5|11321
1730295900000|2024-10-30 13:45:00|10677.5|10676|10677|10675.5|10677.5|10676|10676|10674.5|2725
1730296200000|2024-10-30 13:50:00|10676.5|10675|10676.5|10675|10677|10675.5|10676|10674.5|3668
1730296500000|2024-10-30 13:55:00|10677|10675.5|10677|10675.5|10678|10676.5|10676.5|10675|12073
1730296800000|2024-10-30 14:00:00|10676.5|10675|10674.5|10673|10677|10675.5|10674.5|10673|2817
1730297100000|2024-10-30 14:05:00|10674|10672.5|10672.5|10671|10674|10672.5|10672|10670.5|4294
1730297400000|2024-10-30 14:10:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|5890
1730297700000|2024-10-30 14:15:00|10672.5|10671|10673|10671.5|10673|10671.5|10672|10670.5|2942
1730298000000|2024-10-30 14:20:00|10673.5|10672|10672|10670.5|10673.5|10672|10671.5|10670|9165
1730298300000|2024-10-30 14:25:00|10671.5|10670|10669.5|10668|10672|10670.5|10668|10666.5|12015
1730298600000|2024-10-30 14:30:00|10669|10667.5|10669.5|10668|10670|10668.5|10668.5|10667|3753
1730298900000|2024-10-30 14:35:00|10669|10667.5|10668.5|10667|10669|10667.5|10668.5|10667|3275
1730299200000|2024-10-30 14:40:00|10668|10666.5|10665.5|10664|10668|10666.5|10665.5|10664|4593
1730299500000|2024-10-30 14:45:00|10666|10664.5|10665.5|10664|10666|10664.5|10661.5|10660|15398
1730299800000|2024-10-30 14:50:00|10665|10663.5|10665.5|10664|10666|10664.5|10664.5|10663|9777
1730300100000|2024-10-30 14:55:00|10666|10664.5|10668|10666.5|10668|10666.5|10665.5|10664|11578
1730300400000|2024-10-30 15:00:00|10667.5|10666|10665|10663.5|10668|10666.5|10664.5|10662.5|6972
1730300700000|2024-10-30 15:05:00|10664.5|10663|10664|10662.5|10665|10663.5|10663|10661.5|12682
1730301000000|2024-10-30 15:10:00|10663.5|10662|10661|10659.5|10663.5|10662|10661|10659.5|7939
1730301300000|2024-10-30 15:15:00|10660.5|10659|10662|10660.5|10663|10661.5|10660.5|10659|10548
1730301600000|2024-10-30 15:20:00|10662.5|10661|10663|10661.5|10663|10661.5|10661.5|10660|10051
1730301900000|2024-10-30 15:25:00|10662.5|10661|10663.5|10662|10663.5|10662|10662.5|10661|22075
1730302200000|2024-10-30 15:30:00|10664|10662.5|10665.5|10664|10666|10664.5|10663.5|10662|13379
1730302500000|2024-10-30 15:35:00|10665|10663.5|10665|10663.5|10665.5|10664|10664.5|10663|6105
1730302800000|2024-10-30 15:40:00|10664.5|10663|10663|10661.5|10664.5|10663|10663|10661.5|3678
1730303100000|2024-10-30 15:45:00|10662.5|10661|10663|10661.5|10664|10662.5|10662|10660.5|4611
1730303400000|2024-10-30 15:50:00|10663.5|10662|10663.5|10662|10664|10662.5|10663|10661.5|5579
1730303700000|2024-10-30 15:55:00|10663|10661.5|10663|10661.5|10663|10661.5|10662|10660.5|2455
1730304000000|2024-10-30 16:00:00|10663.5|10662|10664|10662.5|10664|10662.5|10663|10661.5|4432
1730304300000|2024-10-30 16:05:00|10663.5|10662|10663|10661.5|10664|10662.5|10663|10661.5|5368
1730304600000|2024-10-30 16:10:00|10662.5|10661|10662.5|10661|10662.5|10661|10662|10660.5|3461
1730304900000|2024-10-30 16:15:00|10662|10660.5|10661|10659.5|10662.5|10661|10661|10659.5|15098
1730305200000|2024-10-30 16:20:00|10661.5|10660|10661|10659.5|10662|10660.5|10661|10659.5|10583
1730305500000|2024-10-30 16:25:00|10661.5|10660|10661|10659.5|10661.5|10660|10660.5|10659|14743
1730305800000|2024-10-30 16:30:00|10661.5|10660|10662.5|10661|10663|10661.5|10661.5|10660|14203
1730306100000|2024-10-30 16:35:00|10662|10660.5|10661|10659.5|10662.5|10661|10661|10659.5|7931
1730306400000|2024-10-30 16:40:00|10660.5|10659|10661|10659.5|10661|10659.5|10660.5|10659|1811
1730306700000|2024-10-30 16:45:00|10661.5|10660|10661.5|10660|10661.5|10660|10661.5|10660|1097
1730307000000|2024-10-30 16:50:00|10661|10659.5|10660.5|10659|10661.5|10660|10660|10658.5|6990
1730307300000|2024-10-30 16:55:00|10660|10658.5|10659|10657.5|10660|10658.5|10659|10657.5|4356
1730307600000|2024-10-30 17:00:00|10659.5|10658|10659|10657.5|10659.5|10658|10659|10657.5|1789
1730307900000|2024-10-30 17:05:00|10658.5|10657|10658|10656.5|10659|10657.5|10658|10656.5|2291
1730308200000|2024-10-30 17:10:00|10658.5|10657|10658|10656.5|10658.5|10657|10658|10656.5|544
1730308500000|2024-10-30 17:15:00|10658.5|10657|10657.5|10656|10658.5|10657|10657.5|10656|1714
1730308800000|2024-10-30 17:20:00|10658|10656.5|10658|10656.5|10658.5|10657|10658|10656.5|2279
1730309100000|2024-10-30 17:25:00|10657.5|10656|10657.5|10656|10658|10656.5|10657.5|10656|1071
1730309400000|2024-10-30 17:30:00|10658|10656.5|10657.5|10656|10658|10656.5|10657.5|10656|2833
1730309700000|2024-10-30 17:35:00|10657|10655.5|10658|10656.5|10658|10656.5|10657|10655.5|1428
1730310000000|2024-10-30 17:40:00|10657.5|10656|10658|10656|10658|10656.5|10657.5|10656|500
1730310300000|2024-10-30 17:45:00|10657.5|10656.5|10658|10656.5|10658|10656.5|10657.5|10656|597
1730310600000|2024-10-30 17:50:00|10657.5|10656|10657.5|10656|10657.5|10656|10657.5|10656|221
1730310900000|2024-10-30 17:55:00|10657|10655.5|10657|10655.5|10657.5|10656|10657|10655.5|501
1730311200000|2024-10-30 18:00:00|10656.5|10655|10656|10654.5|10657|10655.5|10656|10654.5|1459
1730311500000|2024-10-30 18:05:00|10656.5|10655|10656.5|10654.5|10656.5|10655|10656|10654.5|396
1730311800000|2024-10-30 18:10:00|10656|10655|10656|10654.5|10656|10655|10656|10654.5|63
1730312100000|2024-10-30 18:15:00|10656.5|10655|10656|10654.5|10656.5|10655|10655.5|10654|355
1730312400000|2024-10-30 18:20:00|||||||||366
1730312700000|2024-10-30 18:25:00|||||||||9
1730313000000|2024-10-30 18:30:00|10656.5|10655|10656.5|10655|10656.5|10655|10656|10654.5|2778
1730313300000|2024-10-30 18:35:00|10656|10654.5|10656.5|10655|10656.5|10655|10656|10654.5|524
1730313600000|2024-10-30 18:40:00|10656|10654.5|10656|10654.5|10656.5|10655|10656|10654.5|639
1730313900000|2024-10-30 18:45:00|10656.5|10655|10656.5|10655|10656.5|10655|10656.5|10655|99
1730314200000|2024-10-30 18:50:00|||||||||20
1730314500000|2024-10-30 18:55:00|||||||||94
1730314800000|2024-10-30 19:00:00|10656|10654.5|10656|10654.5|10656|10654.5|10656|10654.5|90
1730315100000|2024-10-30 19:05:00|10655.5|10654|10656|10654.5|10656|10654.5|10655.5|10654|663
1730315400000|2024-10-30 19:10:00|10655.5|10654|10655.5|10654|10656|10654.5|10655.5|10654|1367
1730315700000|2024-10-30 19:15:00|10655|10653.5|10655|10653.5|10655.5|10653.5|10655|10653.5|134
1730316000000|2024-10-30 19:20:00|10655.5|10654|10655.5|10654|10655.5|10654|10655|10654|314
1730316300000|2024-10-30 19:25:00|10656|10654.5|10656|10654.5|10656|10654.5|10655.5|10654|288
1730316600000|2024-10-30 19:30:00|10655.5|10654|10655.5|10654|10656|10654.5|10655.5|10654|166
1730316900000|2024-10-30 19:35:00|10656|10654.5|10655.5|10654|10656|10654.5|10655.5|10654|482
1730317200000|2024-10-30 19:40:00|10655|10653.5|10655|10653.5|10655.5|10654|10655|10653.5|233
1730317500000|2024-10-30 19:45:00|||||||||28
1730317800000|2024-10-30 19:50:00|||||||||5
1730318100000|2024-10-30 19:55:00|10655.5|10654|10655.5|10654|10655.5|10654|10655|10653.5|574
1730318400000|2024-10-30 20:00:00|10656|10654.5|10655.5|10654|10656|10654.5|10655.5|10654|166
1730318700000|2024-10-30 20:05:00|||||||||23
1730319300000|2024-10-30 20:15:00|10655|10653.5|10655|10653.5|10655|10653.5|10655|10653.5|39
1730319600000|2024-10-30 20:20:00|10654.5|10653|10654.5|10653|10654.5|10653|10654.5|10653|200
1730319900000|2024-10-30 20:25:00|10654|10652.5|10654|10652.5|10654|10652.5|10654|10652.5|193
1730320200000|2024-10-30 20:30:00|10653.5|10652|10653.5|10652|10653.5|10652|10653.5|10652|11
1730320500000|2024-10-30 20:35:00|||||||||62
1730320800000|2024-10-30 20:40:00|||||||||2
1730321100000|2024-10-30 20:45:00|||||||||6
1730321400000|2024-10-30 20:50:00|10654|10652.5|10653.5|10652|10654|10652.5|10653.5|10652|425
1730321700000|2024-10-30 20:55:00|10653|10651.5|10652.5|10651|10653|10651.5|10652.5|10651|255
1730333700000|2024-10-31 00:15:00|10653|10651.5|10653|10651.5|10653.5|10652|10653|10651.5|556
1730334000000|2024-10-31 00:20:00|10653.5|10652|10654.5|10653|10655|10653|10653.5|10652|629
1730334300000|2024-10-31 00:25:00|10654|10652.5|10654|10652.5|10654.5|10653|10654|10652.5|50
1730334600000|2024-10-31 00:30:00|10653.5|10652|10653.5|10652|10653.5|10652|10653.5|10652|162
1730334900000|2024-10-31 00:35:00|||||||||48
1730335800000|2024-10-31 00:50:00|||||||||52
1730336100000|2024-10-31 00:55:00|10653|10651.5|10653|10651.5|10653|10651.5|10652.5|10651|73
1730336400000|2024-10-31 01:00:00|10653.5|10652|10654|10652.5|10654|10652.5|10653|10651.5|138
1730336700000|2024-10-31 01:05:00|10654.5|10653|10655|10653.5|10655|10653.5|10654.5|10653|42
1730337000000|2024-10-31 01:10:00|10655.5|10653|10655.5|10654|10655.5|10654|10655.5|10653|492
1730337300000|2024-10-31 01:15:00|10656|10653.5|10655|10653.5|10656|10654|10655|10653.5|227
1730337600000|2024-10-31 01:20:00|10654.5|10653|10654.5|10653|10655|10653.5|10654.5|10653|12
1730337900000|2024-10-31 01:25:00|10655|10653.5|10655|10653|10655|10653.5|10654.5|10653|5
1730338200000|2024-10-31 01:30:00|10655.5|10653.5|10655|10653.5|10655.5|10654|10654.5|10653|176
1730338500000|2024-10-31 01:35:00||10653||10653.5||10653.5||10653|16
1730339100000|2024-10-31 01:45:00|10655.5|10654|10655.5|10654|10655.5|10654|10655.5|10654|50
1730339400000|2024-10-31 01:50:00|10656||10655.5||10656||10655.5||113
1730339700000|2024-10-31 01:55:00|10655|10653.5|10655.5|10654|10655.5|10654|10655|10653.5|67
1730340000000|2024-10-31 02:00:00||10653.5||10654||10654||10653.5|9
1730340300000|2024-10-31 02:05:00||10653.5||10653.5||10654||10653.5|15
1730340600000|2024-10-31 02:10:00|10655||10655||10655.5||10655||11
1730340900000|2024-10-31 02:15:00|10655.5|10654|10655.5|10653.5|10655.5|10654|10655.5|10653.5|0
1730341200000|2024-10-31 02:20:00|10655|10653|10654.5|10653|10655.5|10653|10654.5|10653|30
1730341500000|2024-10-31 02:25:00|10654|10652.5|10654|10652.5|10654|10652.5|10654|10652.5|111
1730341800000|2024-10-31 02:30:00|||||||||2
1730342100000|2024-10-31 02:35:00|10653.5|10652|10654|10652|10654|10652|10653.5|10652|235
1730342400000|2024-10-31 02:40:00|10653.5|10652.5|10654|10652.5|10654|10652.5|10653.5|10652|131
1730342700000|2024-10-31 02:45:00|10653.5|10652|10654|10652.5|10654.5|10653|10653.5|10652|97
1730343000000|2024-10-31 02:50:00||10652||10652.5||10652.5||10652|12
1730343300000|2024-10-31 02:55:00|||||||||5
1730343600000|2024-10-31 03:00:00|10654.5|10653|10653.5|10652|10654.5|10653|10653.5|10652|69
1730343900000|2024-10-31 03:05:00|10654|10652.5|10654|10652.5|10654|10652.5|10653.5|10652.5|15
1730344200000|2024-10-31 03:10:00|||||||||9
1730344500000|2024-10-31 03:15:00|10654.5|10653|10654.5|10653|10654.5|10653|10654.5|10653|6
1730345100000|2024-10-31 03:25:00|10654|10652.5|10654.5|10652.5|10654.5|10652.5|10654|10652.5|18
1730345400000|2024-10-31 03:30:00|10654|10653|10654.5|10652.5|10654.5|10653|10654|10652.5|76
1730345700000|2024-10-31 03:35:00|10654|10653|10654.5|10653|10654.5|10653|10654|10653|32
1730346300000|2024-10-31 03:45:00|10655|10653.5|10655|10653.5|10655|10653.5|10655|10653|70
1730346600000|2024-10-31 03:50:00|10655.5|10654|10655.5|10654|10655.5|10654|10655.5|10654|72
1730346900000|2024-10-31 03:55:00||10653.5||10654||10654||10653.5|19
1730347200000|2024-10-31 04:00:00|10655|10653.5|10656|10654.5|10656|10654.5|10655|10653.5|90
1730347500000|2024-10-31 04:05:00|10655.5|10654|10656|10654|10656|10654.5|10655.5|10654|72
1730347800000|2024-10-31 04:10:00|10655.5||10656||10656||10655.5||52
1730348100000|2024-10-31 04:15:00||10654.5||10654.5||10654.5||10654.5|2
1730348400000|2024-10-31 04:20:00|||||||||1
1730349300000|2024-10-31 04:35:00|10655.5|10654|10654.5|10653|10655.5|10654|10654.5|10653|885
1730349600000|2024-10-31 04:40:00|10655|10653.5|10655|10653.5|10655|10653.5|10654.5|10653|138
1730349900000|2024-10-31 04:45:00|10654.5|10653|10655|10653.5|10655|10653.5|10654.5|10653|43
1730350200000|2024-10-31 04:50:00|10655.5|10654|10655.5|10653.5|10655.5|10654|10655.5|10653.5|0
1730350500000|2024-10-31 04:55:00|10655|10654|10655|10653.5|10655|10654|10655|10653.5|25
1730350800000|2024-10-31 05:00:00|10655.5|10654|10655|10653.5|10655.5|10654|10655|10653|177
1730351100000|2024-10-31 05:05:00|10654.5|10653|10654.5|10653|10655|10653|10654.5|10653|14
1730351400000|2024-10-31 05:10:00|10655||10654.5||10655||10654.5||16
1730351700000|2024-10-31 05:15:00|||||||||6
1730352000000|2024-10-31 05:20:00|10654|10652.5|10654|10652.5|10654|10652.5|10654|10652.5|13
1730352300000|2024-10-31 05:25:00|10653.5|10652|10654|10652.5|10654|10652.5|10653.5|10652|23
1730352600000|2024-10-31 05:30:00|10654.5|10653|10654.5|10653|10654.5|10653|10654.5|10652.5|42
1730352900000|2024-10-31 05:35:00|10654|10652.5|10654|10652.5|10654|10652.5|10654|10652.5|22
1730353200000|2024-10-31 05:40:00|10654.5||10654.5||10654.5||10654||0
1730353500000|2024-10-31 05:45:00|10654|10653|10654.5|10653|10654.5|10653|10654|10652.5|83
1730353800000|2024-10-31 05:50:00|10654|10652.5|10654.5|10653|10654.5|10653|10654|10652.5|180
1730354100000|2024-10-31 05:55:00|10655|10653.5|10655.5|10653.5|10655.5|10653.5|10654.5|10653|733
1730354400000|2024-10-31 06:00:00|10655|10654|10655.5|10654|10655.5|10654|10655|10654|16
1730354700000|2024-10-31 06:05:00|10655|10653.5|10655|10653.5|10655.5|10653.5|10655|10653.5|52
1730355300000|2024-10-31 06:15:00|10655.5||10655.5||10655.5||10655||55
1730355600000|2024-10-31 06:20:00|10655|10654|10655.5|10653.5|10655.5|10654|10655|10653.5|29
1730355900000|2024-10-31 06:25:00||10654||10654||10654||10653.5|26
1730356200000|2024-10-31 06:30:00|10655|10653.5|10655|10653.5|10655|10653.5|10655|10653.5|57
1730356500000|2024-10-31 06:35:00|10654.5|10653|10654.5|10653|10654.5|10653|10654.5|10653|78
1730356800000|2024-10-31 06:40:00|10654|10652.5|10654|10652.5|10654.5|10653|10654|10652.5|258
1730357100000|2024-10-31 06:45:00|10654.5|10653|10654.5|10653|10654.5|10653|10654|10652.5|164
1730357400000|2024-10-31 06:50:00|10655|10653.5|10655|10653.5|10655|10653.5|10654.5|10653.5|177
1730357700000|2024-10-31 06:55:00|10654.5|10653|10655|10653.5|10655.5|10653.5|10654.5|10653|353
1730358000000|2024-10-31 07:00:00|10655.5|10654|10654.5|10653|10656.5|10655|10654|10652.5|1675
1730358300000|2024-10-31 07:05:00|10654|10652.5|10653.5|10652|10654|10652.5|10653|10651.5|964
1730358600000|2024-10-31 07:10:00|10654|10652.5|10654|10652.5|10655|10653.5|10653|10651.5|1498
1730358900000|2024-10-31 07:15:00|10653.5|10652|10654.5|10653|10654.5|10653|10653.5|10652|1542
1730359200000|2024-10-31 07:20:00|10655|10653.5|10654.5|10653|10655|10653.5|10654.5|10652.5|2184
1730359500000|2024-10-31 07:25:00|10654|10652.5|10654.5|10653|10655|10653.5|10654|10652.5|928
1730359800000|2024-10-31 07:30:00|10654|10652.5|10652.5|10651|10654|10652.5|10652|10650.5|2788
1730360100000|2024-10-31 07:35:00|10652|10650.5|10652.5|10651|10653|10651.5|10651.5|10650|2815
1730360400000|2024-10-31 07:40:00|10652|10650.5|10651.5|10650|10652.5|10651|10651|10649.5|4570
1730360700000|2024-10-31 07:45:00|10652|10650.5|10652|10650.5|10652.5|10651|10649|10647.5|6264
1730361000000|2024-10-31 07:50:00|10652.5|10651|10654|10652.5|10654|10652.5|10652|10650.5|4007
1730361300000|2024-10-31 07:55:00|10654.5|10653|10656|10654.5|10656|10654.5|10654.5|10653|5622
1730361600000|2024-10-31 08:00:00|10655.5|10654|10657|10655.5|10657|10655.5|10655|10653.5|3406
1730361900000|2024-10-31 08:05:00|10656.5|10655|10656|10654.5|10657.5|10656|10655.5|10654|5377
1730362200000|2024-10-31 08:10:00|10655.5|10654|10656|10654.5|10657|10655.5|10655|10653.5|4401
1730362500000|2024-10-31 08:15:00|10656.5|10655|10657|10655.5|10658|10656.5|10656|10654.5|7305
1730362800000|2024-10-31 08:20:00|10657.5|10656|10657.5|10656|10658|10656.5|10657|10655.5|3298
1730363100000|2024-10-31 08:25:00|10658|10656.5|10658|10656.5|10659|10657.5|10657.5|10656|12388
1730363400000|2024-10-31 08:30:00|10658.5|10657|10658|10656.5|10658.5|10657|10657.5|10656|4300
1730363700000|2024-10-31 08:35:00|10658.5|10657|10658.5|10657|10658.5|10657|10658|10656.5|1024
1730364000000|2024-10-31 08:40:00|10659|10657.5|10658.5|10657|10659|10657.5|10658|10656.5|4610
1730364300000|2024-10-31 08:45:00|10658|10656.5|10656.5|10655|10658|10656.5|10656.5|10655|7453
1730364600000|2024-10-31 08:50:00|10656|10654.5|10656.5|10655|10656.5|10655|10656|10654.5|4868
1730364900000|2024-10-31 08:55:00|10656|10654.5|10654.5|10653|10656|10654.5|10654.5|10653|5761
1730365200000|2024-10-31 09:00:00|10654|10652.5|10653.5|10652|10654.5|10653|10653.5|10652|5769
1730365500000|2024-10-31 09:05:00|10653|10651.5|10652|10650.5|10653|10651.5|10651.5|10650|7607
1730365800000|2024-10-31 09:10:00|10651.5|10650|10650.5|10649|10652|10650.5|10650.5|10649|1569
1730366100000|2024-10-31 09:15:00|10651|10649.5|10651.5|10650|10652|10650.5|10650.5|10649|5487
1730366400000|2024-10-31 09:20:00|10651|10649.5|10650.5|10649|10651.5|10650|10650.5|10649|8304
1730366700000|2024-10-31 09:25:00|10650|10648.5|10650|10648.5|10650.5|10649|10649.5|10648|9291
1730367000000|2024-10-31 09:30:00|10649.5|10648|10650.5|10649|10650.5|10649|10649|10647.5|5662
1730367300000|2024-10-31 09:35:00|10650|10648.5|10650.5|10649|10650.5|10649|10650|10648.5|6657
1730367600000|2024-10-31 09:40:00|10650|10648.5|10651|10649.5|10651|10649.5|10649.5|10648|8312
1730367900000|2024-10-31 09:45:00|10651.5|10650|10653|10651.5|10653|10651.5|10651.5|10650|8005
1730368200000|2024-10-31 09:50:00|10653.5|10652|10653.5|10652|10653.5|10652|10652|10650.5|12449
1730368500000|2024-10-31 09:55:00|10654|10652.5|10654.5|10653|10654.5|10653|10654|10652.5|3357
1730368800000|2024-10-31 10:00:00|10654|10652.5|10655|10653.5|10655|10653.5|10654|10652.5|8173
1730369100000|2024-10-31 10:05:00|10654.5|10653|10654.5|10653|10655|10653.5|10653.5|10652|5918
1730369400000|2024-10-31 10:10:00|10655|10653.5|10655|10653.5|10655|10653.5|10654|10652.5|5025
1730369700000|2024-10-31 10:15:00|10655.5|10653|10654.5|10653|10655.5|10654|10654|10652.5|2920
1730370000000|2024-10-31 10:20:00|10654|10652.5|10654.5|10653|10655|10653.5|10654|10652.5|5602
1730370300000|2024-10-31 10:25:00|10654|10652.5|10653|10651.5|10654|10652.5|10653|10651.5|7291
1730370600000|2024-10-31 10:30:00|10653.5|10652|10653.5|10652|10655|10653.5|10653.5|10652|2704
1730370900000|2024-10-31 10:35:00|10653|10651.5|10652.5|10651|10653|10651.5|10652.5|10651|3814
1730371200000|2024-10-31 10:40:00|10652|10650.5|10652.5|10651|10653.5|10652|10652|10650.5|11757
1730371500000|2024-10-31 10:45:00|10653|10651.5|10654|10652.5|10654|10652.5|10653|10651.5|14484
1730371800000|2024-10-31 10:50:00|10654.5|10653|10655.5|10654|10655.5|10654|10654.5|10653|2165
1730372100000|2024-10-31 10:55:00|10656|10654.5|10655.5|10654|10656.5|10655|10655.5|10654|3025
1730372400000|2024-10-31 11:00:00|10655|10653.5|10653|10651.5|10655.5|10653.5|10653|10651.5|7719
1730372700000|2024-10-31 11:05:00|10653.5|10652|10653|10651.5|10653.5|10652|10653|10651.5|3803
1730373000000|2024-10-31 11:10:00|10653.5|10652|10654.5|10653|10654.5|10653|10653.5|10652|1813
1730373300000|2024-10-31 11:15:00|10654|10652.5|10654|10652.5|10654|10652.5|10653.5|10652|4624
1730373600000|2024-10-31 11:20:00|10654.5|10653|10654|10652.5|10654.5|10653|10654|10652.5|3451
1730373900000|2024-10-31 11:25:00|10653.5|10652|10653|10651.5|10653.5|10652|10652.5|10651|3853
1730374200000|2024-10-31 11:30:00|10653.5|10652|10652|10650.5|10653.5|10652|10652|10650.5|6758
1730374500000|2024-10-31 11:35:00|10651.5|10650|10652.5|10651|10652.5|10651|10651.5|10650|4713
1730374800000|2024-10-31 11:40:00|10653|10651.5|10652|10650.5|10653|10651.5|10652|10650.5|3658
1730375100000|2024-10-31 11:45:00|10651.5|10650|10652|10650.5|10652|10650.5|10651.5|10650|1693
1730375400000|2024-10-31 11:50:00|10651.5|10650|10652|10650.5|10652.5|10651|10651.5|10650|1681
1730375700000|2024-10-31 11:55:00|10652.5|10651|10651.5|10650|10652.5|10651|10651.5|10650|3534
1730376000000|2024-10-31 12:00:00|10652|10650.5|10651|10649.5|10652|10650.5|10650.5|10649|2551
1730376300000|2024-10-31 12:05:00|10650.5|10649|10652|10650.5|10652|10650.5|10650.5|10649|4388
1730376600000|2024-10-31 12:10:00|10651.5|10650|10651.5|10650|10652|10650.5|10651|10649.5|2456
1730376900000|2024-10-31 12:15:00|10651|10649.5|10650|10648.5|10651|10650|10650|10648.5|5910
1730377200000|2024-10-31 12:20:00|10649.5|10648|10649.5|10648|10650|10648.5|10648.5|10647|4801
1730377500000|2024-10-31 12:25:00|10650|10648.5|10650.5|10649|10651|10649.5|10649.5|10648|7270
1730377800000|2024-10-31 12:30:00|10651.5|10649.5|10652|10650.5|10653|10651.5|10648.5|10647|9297
1730378100000|2024-10-31 12:35:00|10652.5|10651|10651|10649.5|10652.5|10651|10650|10648.5|4217
1730378400000|2024-10-31 12:40:00|10651.5|10650|10651|10649.5|10652.5|10651|10650.5|10649|5306
1730378700000|2024-10-31 12:45:00|10650.5|10649|10650.5|10649|10651|10649.5|10649|10647.5|5210
1730379000000|2024-10-31 12:50:00|10650|10648.5|10650|10648.5|10650.5|10649|10648.5|10647|3936
1730379300000|2024-10-31 12:55:00|10649.5|10648|10649|10647.5|10650|10648.5|10648.5|10646.5|2332
1730379600000|2024-10-31 13:00:00|10648.5|10647|10647.5|10646|10648.5|10647.5|10647|10645.5|3837
1730379900000|2024-10-31 13:05:00|10648|10646.5|10647|10645.5|10648.5|10647|10646.5|10645|3243
1730380200000|2024-10-31 13:10:00|10647.5|10646|10647.5|10646|10647.5|10646|10646.5|10645|6777
1730380500000|2024-10-31 13:15:00|10648|10646.5|10646.5|10645|10648|10646.5|10646.5|10645|6309
1730380800000|2024-10-31 13:20:00|10646|10644.5|10645.5|10644|10647|10645.5|10645.5|10644|10235
1730381100000|2024-10-31 13:25:00|10646|10644.5|10645|10643.5|10646|10644.5|10644.5|10643|4651
1730381400000|2024-10-31 13:30:00|10644.5|10643|10645|10643.5|10645|10643.5|10643.5|10642|6171
1730381700000|2024-10-31 13:35:00|10645.5|10644|10642|10640.5|10646|10644.5|10641.5|10640|9069
1730382000000|2024-10-31 13:40:00|10641.5|10640|10641|10639.5|10643|10641.5|10641|10639.5|25257
1730382300000|2024-10-31 13:45:00|10640.5|10639|10640|10638.5|10641|10639.5|10639|10637.5|18933
1730382600000|2024-10-31 13:50:00|10639.5|10638|10640|10638.5|10640|10638.5|10638.5|10637|13266
1730382900000|2024-10-31 13:55:00|10640.5|10639|10641|10639.5|10642|10640.5|10640.5|10639|13419
1730383200000|2024-10-31 14:00:00|10640.5|10639|10640|10638.5|10641|10639.5|10639.5|10638|9842
1730383500000|2024-10-31 14:05:00|10640.5|10639|10643|10641.5|10643.5|10642|10640|10638.5|14233
1730383800000|2024-10-31 14:10:00|10642.5|10641|10645.5|10644|10646|10644.5|10642|10640.5|9597
1730384100000|2024-10-31 14:15:00|10646|10644.5|10648|10646.5|10648|10646.5|10645.5|10644|9969
1730384400000|2024-10-31 14:20:00|10647.5|10646|10648|10646.5|10650|10648.5|10647|10645.5|24260
1730384700000|2024-10-31 14:25:00|10647.5|10646|10645.5|10644|10647.5|10646|10645.5|10644|19045
1730385000000|2024-10-31 14:30:00|10645|10643.5|10646.5|10644.5|10646.5|10645|10645|10643.5|10791
1730385300000|2024-10-31 14:35:00|10646|10645|10646|10644.5|10647|10645.5|10645.5|10644|6664
1730385600000|2024-10-31 14:40:00|10645.5|10644|10647|10645.5|10647|10645.5|10645.5|10644|6663
1730385900000|2024-10-31 14:45:00|10646.5|10645|10646.5|10645|10647.5|10646|10646|10644.5|6507
1730386200000|2024-10-31 14:50:00|10647|10645.5|10647|10645.5|10648|10646.5|10647|10645.5|4143
1730386500000|2024-10-31 14:55:00|10647.5|10646|10648|10646.5|10648.5|10647|10647.5|10646|7875
1730386800000|2024-10-31 15:00:00|10648.5|10647|10647.5|10646|10648.5|10647|10647|10645.5|9406
1730387100000|2024-10-31 15:05:00|10647|10645.5|10647|10645.5|10647.5|10646|10647|10645.5|8495
1730387400000|2024-10-31 15:10:00|10646.5|10645|10647.5|10646|10648|10646.5|10646.5|10645|4095
1730387700000|2024-10-31 15:15:00|10647|10645.5|10648.5|10647|10649|10647.5|10647|10645.5|20046
1730388000000|2024-10-31 15:20:00|10649|10647.5|10649|10647.5|10650.5|10649|10649|10647.5|2571
1730388300000|2024-10-31 15:25:00|10648.5|10647|10648|10646.5|10649|10647.5|10648|10646.5|2158
1730388600000|2024-10-31 15:30:00|10648.5|10647|10648|10646.5|10649.5|10648|10648|10646.5|3910
1730388900000|2024-10-31 15:35:00|10648.5|10647|10649|10647.5|10650|10648.5|10648.5|10647|5104
1730389200000|2024-10-31 15:40:00|10648.5|10647|10649|10647.5|10649.5|10647.5|10648|10646.5|4695
1730389500000|2024-10-31 15:45:00|10649.5|10648|10650.5|10649|10650.5|10649|10649.5|10648|6116
1730389800000|2024-10-31 15:50:00|10651|10649.5|10651.5|10650|10651.5|10650|10650.5|10649|6245
1730390100000|2024-10-31 15:55:00|10652|10650.5|10652.5|10651|10652.5|10651|10651|10649.5|10661
1730390400000|2024-10-31 16:00:00|10652|10650.5|10654|10652.5|10655|10653.5|10652|10650.5|15513
1730390700000|2024-10-31 16:05:00|10654.5|10653|10655|10653.5|10655|10653.5|10653.5|10652|15889
1730391000000|2024-10-31 16:10:00|10654.5|10653|10655|10653.5|10655|10653.5|10654|10652.5|15121
1730391300000|2024-10-31 16:15:00|10654.5|10653|10655|10653.5|10656|10654.5|10654.5|10653|10364
1730391600000|2024-10-31 16:20:00|10654.5|10653|10652.5|10651|10654.5|10653|10652.5|10651|11590
1730391900000|2024-10-31 16:25:00|10653|10651.5|10653.5|10652|10654|10652.5|10652.5|10651|3920
1730392200000|2024-10-31 16:30:00|10653|10651.5|10653|10651.5|10654.5|10653|10653|10651.5|4146
1730392500000|2024-10-31 16:35:00|10653.5|10652|10653|10651.5|10654|10652.5|10653|10651.5|4679
1730392800000|2024-10-31 16:40:00|10652.5|10651|10652.5|10651|10653|10651.5|10652.5|10651|3216
1730393100000|2024-10-31 16:45:00|10652|10650.5|10652.5|10651|10652.5|10651|10652|10650.5|4511
1730393400000|2024-10-31 16:50:00|10652|10650.5|10653.5|10652|10653.5|10652|10652|10650.5|2534
1730393700000|2024-10-31 16:55:00|10654|10652.5|10654|10652.5|10654|10652.5|10653.5|10652|2840
1730394000000|2024-10-31 17:00:00|10654.5|10652|10654.5|10653|10655|10653.5|10654|10652|5885
1730394300000|2024-10-31 17:05:00|10655|10653.5|10655|10653.5|10655.5|10654|10654.5|10653|1516
1730394600000|2024-10-31 17:10:00|10655.5|10654|10656|10654.5|10656|10654.5|10655.5|10654|528
1730394900000|2024-10-31 17:15:00|10656.5|10655|10657.5|10656|10657.5|10656|10656|10654.5|1133
1730395200000|2024-10-31 17:20:00|10657|10655.5|10657|10655.5|10657.5|10656|10657|10655.5|5392
1730395500000|2024-10-31 17:25:00|10657.5|10656|10657.5|10656|10657.5|10656|10657|10655.5|458
1730395800000|2024-10-31 17:30:00|10658|10656.5|10657.5|10656|10658|10656.5|10657.5|10656|472
1730396100000|2024-10-31 17:35:00|10658|10656.5|10658|10656.5|10658|10656.5|10657.5|10656|517
1730396400000|2024-10-31 17:40:00|10657.5|10656|10657.5|10656|10658|10656.5|10657.5|10656|1029
1730396700000|2024-10-31 17:45:00|10657|10655.5|10657.5|10656|10657.5|10656|10657|10655.5|598
1730397000000|2024-10-31 17:50:00|||||||||97
1730397300000|2024-10-31 17:55:00|10658|10656.5|10657.5|10656|10658|10656.5|10657.5|10655.5|706
1730397600000|2024-10-31 18:00:00|||||||||222
1730397900000|2024-10-31 18:05:00|10658|10656.5|10657.5|10656|10658|10656.5|10657.5|10656|210
1730398200000|2024-10-31 18:10:00|10658|10656.5|10658|10656.5|10658|10656.5|10657.5|10656|712
1730398500000|2024-10-31 18:15:00|10658.5|10657|10658|10656.5|10658.5|10657|10658|10656.5|117
1730398800000|2024-10-31 18:20:00|10657.5|10656|10657.5|10656|10657.5|10656|10657.5|10656|348
1730399100000|2024-10-31 18:25:00|10658|10656.5|10658|10656.5|10658|10656.5|10658|10656.5|412
1730399400000|2024-10-31 18:30:00|10658.5|10657|10658.5|10657|10659|10657.5|10658.5|10657|1474
1730399700000|2024-10-31 18:35:00|10659|10656.5|10658.5|10657|10659|10657|10658|10656.5|239
1730400000000|2024-10-31 18:40:00|10658|10656.5|10658|10656.5|10658|10656.5|10658|10656.5|676
1730400300000|2024-10-31 18:45:00|10658.5|10657|10657.5|10656|10658.5|10657|10657.5|10656|434
1730400600000|2024-10-31 18:50:00|10658|10656.5|10657|10655.5|10658|10656.5|10657|10655.5|358
1730400900000|2024-10-31 18:55:00|10657.5|10656|10657.5|10656|10658.5|10657|10657.5|10656|1047
1730401200000|2024-10-31 19:00:00|10658|10656.5|10658|10656.5|10658|10656.5|10657.5|10656|223
1730401500000|2024-10-31 19:05:00|||||||||363
1730401800000|2024-10-31 19:10:00|10658.5|10657|10658.5|10657|10658.5|10657|10658|10656.5|640
1730402100000|2024-10-31 19:15:00|10658|10656.5|10658|10656|10658|10656.5|10657.5|10656|231
1730402400000|2024-10-31 19:20:00|10657.5|10656.5|10657.5|10656|10657.5|10656.5|10657.5|10656|377
1730402700000|2024-10-31 19:25:00|10658|10656.5|10658|10656.5|10658|10656.5|10657.5|10656|354
1730403000000|2024-10-31 19:30:00|10658.5|10657|10657.5|10656|10658.5|10657|10657.5|10656|248
1730403300000|2024-10-31 19:35:00|10658|10656.5|10657.5|10656|10658|10656.5|10657|10655.5|399
1730403600000|2024-10-31 19:40:00|10658|10656.5|10658|10656.5|10658|10656.5|10657.5|10656|87
1730403900000|2024-10-31 19:45:00|10657.5|10656|10657|10655.5|10658|10656|10657|10655.5|789
1730404200000|2024-10-31 19:50:00|10656.5|10655|10656.5|10655|10657|10655.5|10656.5|10655|334
1730404500000|2024-10-31 19:55:00|10657|10655.5|10657.5|10656|10657.5|10656|10657|10655.5|413
1730404800000|2024-10-31 20:00:00|10657|10655.5|10657|10655.5|10657|10655.5|10657|10655.5|1
1730405100000|2024-10-31 20:05:00|10657.5|10656|10657.5|10656|10657.5|10656|10657|10655.5|58
1730405400000|2024-10-31 20:10:00|10657|10655.5|10657|10655.5|10657|10655.5|10657|10655.5|9
1730405700000|2024-10-31 20:15:00|10656.5|10655|10656.5|10655|10656.5|10655|10656.5|10655|323
1730406600000|2024-10-31 20:30:00|10656|10654.5|10656|10654.5|10656|10654.5|10656|10654.5|131
1730406900000|2024-10-31 20:35:00||10654||10654.5||10654.5||10654|142
1730407200000|2024-10-31 20:40:00|||||||||4
1730407500000|2024-10-31 20:45:00|||||||||34
1730408100000|2024-10-31 20:55:00|||||||||149
1730420100000|2024-11-01 00:15:00|10655|10654|10655.5|10654|10656|10654|10655|10653.5|134
1730420400000|2024-11-01 00:20:00|||||||||20
1730420700000|2024-11-01 00:25:00|10655|10653.5|10655|10653.5|10655.5|10654|10655|10653.5|29
1730421000000|2024-11-01 00:30:00|10655.5||10655||10655.5||10655||0
1730421900000|2024-11-01 00:45:00|10655.5|10654|10655.5|10654|10655.5|10654|10655|10654|3
1730422200000|2024-11-01 00:50:00|10656|10654.5|10656|10654.5|10656|10654.5|10656|10654.5|8
1730422500000|2024-11-01 00:55:00|10656.5|10655|10656.5|10655|10656.5|10655|10656.5|10654.5|21
1730422800000|2024-11-01 01:00:00|10656|10654.5|10656|10654.5|10656.5|10655|10656|10654.5|53
1730423100000|2024-11-01 01:05:00|||||||||12
1730423400000|2024-11-01 01:10:00|10656.5|10655|10656.5|10654.5|10656.5|10655|10656|10654.5|8
1730423700000|2024-11-01 01:15:00|10656|10655|10656.5|10655|10656.5|10655|10656|10655|7
1730424000000|2024-11-01 01:20:00|10656|10654.5|10656|10654.5|10656|10654.5|10656|10654.5|61
1730424300000|2024-11-01 01:25:00|||||||||10
1730424600000|2024-11-01 01:30:00|10656.5|10655|10656.5|10655|10656.5|10655|10656.5|10655|103
1730424900000|2024-11-01 01:35:00|10657.5|10656|10657.5|10656|10657.5|10656|10657.5|10655.5|152
1730425200000|2024-11-01 01:40:00|||||||||1
1730425500000|2024-11-01 01:45:00|10658|10656.5|10658.5|10657|10658.5|10657|10658|10656.5|174
1730425800000|2024-11-01 01:50:00|10658|10656.5|10658|10656.5|10658.5|10657|10658|10656.5|187
1730426100000|2024-11-01 01:55:00|10658.5|10657|10658|10656.5|10658.5|10657|10658|10656.5|1
1730426400000|2024-11-01 02:00:00|10657.5|10656|10657.5|10656|10657.5|10656|10657.5|10656|36
1730426700000|2024-11-01 02:05:00|10657|10655.5|10657|10655.5|10657.5|10655.5|10657|10655.5|16
1730427000000|2024-11-01 02:10:00|10657.5|10656|10657.5|10655.5|10657.5|10656|10657.5|10655.5|43
1730427300000|2024-11-01 02:15:00|10657|10656|10657|10655.5|10657|10656|10657|10655.5|0
1730427600000|2024-11-01 02:20:00|10656.5|10655|10657.5|10655.5|10657.5|10655.5|10656.5|10655|64
1730427900000|2024-11-01 02:25:00|10657||10657||10657.5||10657||0
1730428200000|2024-11-01 02:30:00|||||||||1
1730428500000|2024-11-01 02:35:00|||||||||1
1730429100000|2024-11-01 02:45:00|10657.5|10656|10657.5|10656|10657.5|10656|10657|10656|14
1730430300000|2024-11-01 03:05:00|10657|10655.5|10657|10655.5|10657|10655.5|10657|10655.5|24
1730430600000|2024-11-01 03:10:00|10657.5|10656|10657.5|10656|10657.5|10656|10657|10656|1
1730431200000|2024-11-01 03:20:00|10657|10655.5|10657|10655.5|10657|10655.5|10657|10655.5|8
1730431500000|2024-11-01 03:25:00|10657.5|10656|10657.5|10656|10657.5|10656|10657|10655.5|298
1730431800000|2024-11-01 03:30:00|10657|10655.5|10657|10655.5|10657|10656|10657|10655.5|35
1730432100000|2024-11-01 03:35:00|10657.5|10656|10657.5|10655.5|10657.5|10656|10657.5|10655.5|30
1730432400000|2024-11-01 03:40:00|10657|10656|10657.5|10656|10657.5|10656|10657|10655.5|28
1730433000000|2024-11-01 03:50:00|10658|10656.5|10658|10656|10658|10656.5|10657.5|10656|23
1730433300000|2024-11-01 03:55:00|10657.5||10657.5||10657.5||10657.5||0
1730433600000|2024-11-01 04:00:00|||||||||128
1730434800000|2024-11-01 04:20:00|||||||||3
1730435100000|2024-11-01 04:25:00|10657|10655.5|10657|10655.5|10657|10655.5|10657|10655.5|90
1730435400000|2024-11-01 04:30:00|||||||||265
1730436300000|2024-11-01 04:45:00|10657.5|10656|10657.5|10656|10657.5|10656|10657.5|10656|54
1730436900000|2024-11-01 04:55:00|10656.5|10655|10656.5|10655|10657|10655|10656.5|10655|178
1730437500000|2024-11-01 05:05:00|10657|10655.5|10657.5|10656|10657.5|10656|10657|10655.5|182
1730437800000|2024-11-01 05:10:00|10658|10656.5|10658|10656|10658|10656.5|10657.5|10656|30
1730438100000|2024-11-01 05:15:00|10657.5|10656.5|10657.5|10656|10658|10656.5|10657.5|10656|68
1730438400000|2024-11-01 05:20:00|10657|10655.5|10657.5|10656|10657.5|10656|10657|10655.5|175
1730438700000|2024-11-01 05:25:00|10657|10655.5|10657|10655.5|10657|10655.5|10657|10655.5|45
1730439000000|2024-11-01 05:30:00|10657.5|10656|10657.5|10656|10657.5|10656|10657|10656|43
1730439300000|2024-11-01 05:35:00|10658|10656.5|10658|10656.5|10658|10656.5|10658|10656.5|17
1730439600000|2024-11-01 05:40:00|10657.5|10656|10658|10656.5|10658|10656.5|10657.5|10656|38
1730439900000|2024-11-01 05:45:00|||||||||58
1730440200000|2024-11-01 05:50:00|10658.5||10658||10658.5||10658||57
1730440500000|2024-11-01 05:55:00|10658.5|10657|10658.5|10657|10658.5|10657|10658|10657|14
1730440800000|2024-11-01 06:00:00|10659|10656.5|10658|10656.5|10659|10656.5|10658|10656.5|75
1730441100000|2024-11-01 06:05:00|10657.5|10656|10657.5|10656|10657.5|10656|10657.5|10656|48
1730441400000|2024-11-01 06:10:00|||||||||3
1730441700000|2024-11-01 06:15:00|10658|10656.5|10658|10656.5|10658|10656.5|10658|10656.5|124
1730442600000|2024-11-01 06:30:00|10657.5|10656|10657.5|10656|10657.5|10656|10657.5|10656|127
1730442900000|2024-11-01 06:35:00|10658|10656.5|10658|10656.5|10658|10656.5|10657.5|10656|54
1730443200000|2024-11-01 06:40:00|||||||||167
1730443500000|2024-11-01 06:45:00|||||||||190
1730443800000|2024-11-01 06:50:00|||||||||103
1730444100000|2024-11-01 06:55:00|10658.5|10657|10657.5|10656|10658.5|10657|10657.5|10656|395
1730444400000|2024-11-01 07:00:00|10658|10656.5|10655.5|10654|10658|10656.5|10655|10653.5|2372
1730444700000|2024-11-01 07:05:00|10656|10654.5|10656|10654.5|10657|10655.5|10655.5|10654|1579
1730445000000|2024-11-01 07:10:00|10655.5|10654|10655.5|10654|10655.5|10654|10655|10653.5|1411
1730445300000|2024-11-01 07:15:00|10656|10654.5|10655.5|10654|10656.5|10655|10655.5|10654|2067
1730445600000|2024-11-01 07:20:00|10655|10653.5|10654.5|10653|10655.5|10654|10654|10652.5|2717
1730445900000|2024-11-01 07:25:00|10655|10653.5|10655|10653.5|10655.5|10654|10655|10653.5|1369
1730446200000|2024-11-01 07:30:00|10655.5|10654|10656|10654.5|10657.5|10656|10655.5|10654|1724
1730446500000|2024-11-01 07:35:00|10656.5|10655|10656|10654.5|10656.5|10655|10655|10653.5|2280
1730446800000|2024-11-01 07:40:00|10655.5|10654|10654|10652.5|10656|10654.5|10654|10652.5|2301
1730447100000|2024-11-01 07:45:00|10654.5|10653|10654|10652.5|10654.5|10653|10654|10652.5|892
1730447400000|2024-11-01 07:50:00|10654.5|10653|10653.5|10652|10654.5|10653|10653.5|10652|1153
1730447700000|2024-11-01 07:55:00|10653|10651.5|10653|10651.5|10653.5|10652|10652.5|10651|4249
1730448000000|2024-11-01 08:00:00|10653.5|10652|10654.5|10653|10655|10653.5|10652|10650.5|7254
1730448300000|2024-11-01 08:05:00|10654|10652.5|10654|10652.5|10654.5|10653|10654|10652.5|2000
1730448600000|2024-11-01 08:10:00|10654.5|10653|10655|10653.5|10655|10653.5|10653.5|10652|11767
1730448900000|2024-11-01 08:15:00|10654.5|10653|10655.5|10654|10655.5|10654|10654.5|10653|3718
1730449200000|2024-11-01 08:20:00|10656|10654.5|10654.5|10653|10656|10654.5|10654|10652.5|5258
1730449500000|2024-11-01 08:25:00|10655|10653.5|10655|10653.5|10656|10654.5|10655|10653.5|4789
1730449800000|2024-11-01 08:30:00|10655.5|10654|10654.5|10653|10655.5|10654|10654|10652.5|622
1730450100000|2024-11-01 08:35:00|10654|10652.5|10654.5|10653|10655|10653.5|10654|10652.5|2289
1730450400000|2024-11-01 08:40:00|10654|10652.5|10653.5|10652|10654|10652.5|10653.5|10652|13489
1730450700000|2024-11-01 08:45:00|10653|10651.5|10654|10652.5|10654|10652.5|10653|10651.5|2260
1730451000000|2024-11-01 08:50:00|10653.5|10652|10654|10652.5|10654|10652.5|10653.5|10652|2529
1730451300000|2024-11-01 08:55:00|10653.5|10652|10655|10653|10655|10653.5|10653.5|10652|9388
1730451600000|2024-11-01 09:00:00|10654.5|10653.5|10654.5|10653|10655|10653.5|10654|10652.5|3218
1730451900000|2024-11-01 09:05:00|10655|10653.5|10655.5|10654|10656|10654.5|10654.5|10653|15477
1730452200000|2024-11-01 09:10:00|10655|10653.5|10656.5|10655|10656.5|10655|10655|10653.5|5633
1730452500000|2024-11-01 09:15:00|10656|10654.5|10656|10654.5|10656.5|10655|10656|10654.5|15793
1730452800000|2024-11-01 09:20:00|10656.5|10655|10656.5|10655|10656.5|10655|10656|10654.5|2782
1730453100000|2024-11-01 09:25:00|10656|10654.5|10656|10654.5|10656.5|10654.5|10656|10654.5|1434
1730453400000|2024-11-01 09:30:00|10656.5|10655|10655|10653.5|10656.5|10655|10655|10653.5|7394
1730453700000|2024-11-01 09:35:00|10655.5|10654|10657|10655.5|10657|10655.5|10655|10653.5|18215
1730454000000|2024-11-01 09:40:00|10656.5|10655|10656|10654.5|10657|10655.5|10655.5|10654|6486
1730454300000|2024-11-01 09:45:00|10656.5|10655|10656|10654.5|10656.5|10655|10655.5|10654|5072
1730454600000|2024-11-01 09:50:00|10655.5|10654|10655.5|10654|10656|10654.5|10655.5|10654|6916
1730454900000|2024-11-01 09:55:00|10656|10654.5|10655.5|10654|10656.5|10655|10655|10653.5|5413
1730455200000|2024-11-01 10:00:00|10656|10654.5|10656|10654.5|10656|10654.5|10655.5|10654|6996
1730455500000|2024-11-01 10:05:00|10656.5|10655|10657|10655.5|10657|10655.5|10656|10654.5|4346
1730455800000|2024-11-01 10:10:00|10656.5|10655|10657|10655.5|10658.5|10657|10656.5|10655|8911
1730456100000|2024-11-01 10:15:00|10656.5|10655|10656.5|10655|10656.5|10655|10656|10654.5|2758
1730456400000|2024-11-01 10:20:00|10657|10655.5|10658|10656.5|10658.5|10657|10657|10655.5|5211
1730456700000|2024-11-01 10:25:00|10657.5|10656|10657.5|10656|10658.5|10657|10657.5|10656|12529
1730457000000|2024-11-01 10:30:00|10657|10655.5|10657.5|10656|10657.5|10656|10656.5|10655|3069
1730457300000|2024-11-01 10:35:00|10657|10655.5|10657|10655.5|10657|10655.5|10656.5|10655|1618
1730457600000|2024-11-01 10:40:00|10657.5|10656|10656.5|10655|10657.5|10656|10656.5|10655|3563
1730457900000|2024-11-01 10:45:00|10657|10655.5|10657|10655.5|10657|10655.5|10656.5|10655|2399
1730458200000|2024-11-01 10:50:00|10657.5|10656|10658|10656.5|10658|10656.5|10657|10655.5|5091
1730458500000|2024-11-01 10:55:00|10657.5|10656|10657|10655.5|10657.5|10656|10657|10655.5|4452
1730458800000|2024-11-01 11:00:00|10657.5|10656|10658|10656.5|10658|10656.5|10657|10655.5|4256
1730459100000|2024-11-01 11:05:00|10657.5|10656|10658|10656.5|10658.5|10657|10657|10655.5|11675
1730459400000|2024-11-01 11:10:00|10657.5|10656|10655.5|10654|10658|10656.5|10655.5|10654|7756
1730459700000|2024-11-01 11:15:00|10656|10654.5|10656|10654.5|10656.5|10655|10656|10654.5|4752
1730460000000|2024-11-01 11:20:00|10656.5|10655|10656|10654.5|10656.5|10655|10655.5|10654|10874
1730460300000|2024-11-01 11:25:00|10656.5|10655|10655.5|10654|10656.5|10655|10655.5|10654|6168
1730460600000|2024-11-01 11:30:00|10655|10653.5|10655.5|10654|10655.5|10654|10655|10653.5|7982
1730460900000|2024-11-01 11:35:00|10656|10654.5|10655.5|10654|10656|10654.5|10655.5|10654|1561
1730461200000|2024-11-01 11:40:00|10656|10654.5|10656.5|10655|10656.5|10655|10656|10654.5|2484
1730461500000|2024-11-01 11:45:00|10657|10655.5|10657|10655.5|10657.5|10656|10657|10655.5|5081
1730461800000|2024-11-01 11:50:00|10657.5|10656|10659|10657.5|10659|10657.5|10657|10655.5|10784
1730462100000|2024-11-01 11:55:00|10658.5|10657|10659.5|10658|10660|10658|10658.5|10657|8853
1730462400000|2024-11-01 12:00:00|10659|10657.5|10658.5|10657|10659.5|10658|10658.5|10657|13706
1730462700000|2024-11-01 12:05:00|10659|10657.5|10659|10657.5|10659.5|10658|10658.5|10657|9305
1730463000000|2024-11-01 12:10:00|10659.5|10658|10658|10656.5|10659.5|10658|10657.5|10656|8702
1730463300000|2024-11-01 12:15:00|10658.5|10657|10657|10655.5|10658.5|10657|10656.5|10655|3185
1730463600000|2024-11-01 12:20:00|10656.5|10655|10656.5|10655|10657|10655.5|10656|10654.5|5754
1730463900000|2024-11-01 12:25:00|10657|10655.5|10657|10654|10657|10655.5|10654.5|10653|4096
1730464200000|2024-11-01 12:30:00|10657.5|10654.5|10662|10660.5|10665|10663.5|10657.5|10654.5|10481
1730464500000|2024-11-01 12:35:00|10662.5|10661|10665.5|10664|10666|10664.5|10662|10660.5|9424
1730464800000|2024-11-01 12:40:00|10666|10664.5|10664.5|10663|10666.5|10665|10663|10661.5|4299
1730465100000|2024-11-01 12:45:00|10664|10662.5|10665.5|10663.5|10665.5|10663.5|10663.5|10662|6781
1730465400000|2024-11-01 12:50:00|10665|10664|10666.5|10665|10667|10665.5|10665|10663|4740
1730465700000|2024-11-01 12:55:00|10667|10665.5|10666|10664.5|10667|10665.5|10665.5|10664|2317
1730466000000|2024-11-01 13:00:00|10666.5|10665|10664|10662.5|10666.5|10665|10663.5|10662|8067
1730466300000|2024-11-01 13:05:00|10663.5|10662|10663.5|10662|10664|10662.5|10663|10661.5|4967
1730466600000|2024-11-01 13:10:00|10664|10662.5|10664|10662.5|10664.5|10663|10663|10661.5|1543
1730466900000|2024-11-01 13:15:00|10663.5|10662|10660.5|10659|10664|10662.5|10660.5|10659|3654
1730467200000|2024-11-01 13:20:00|10661|10659.5|10660.5|10659|10661|10659.5|10659.5|10658|6498
1730467500000|2024-11-01 13:25:00|10661|10659.5|10662.5|10661|10663|10661.5|10661|10659.5|12316
1730467800000|2024-11-01 13:30:00|10662|10660.5|10662|10660.5|10663|10661.5|10661.5|10660|4271
1730468100000|2024-11-01 13:35:00|10662.5|10661|10661|10659.5|10663|10661.5|10660.5|10659|3136
1730468400000|2024-11-01 13:40:00|10660.5|10659|10662.5|10661|10662.5|10661|10660.5|10659|1899
1730468700000|2024-11-01 13:45:00|10662|10660.5|10660.5|10659|10662.5|10661|10660|10658.5|3686
1730469000000|2024-11-01 13:50:00|10661|10659.5|10661.5|10660|10663|10661.5|10660.5|10659|7035
1730469300000|2024-11-01 13:55:00|10661|10659.5|10661.5|10660|10662.5|10661|10661|10659.5|2607
1730469600000|2024-11-01 14:00:00|10664|10662.5|10659.5|10658|10664|10662.5|10659.5|10658|7499
1730469900000|2024-11-01 14:05:00|10660|10658.5|10661.5|10660|10662|10660.5|10660|10658.5|2840
1730470200000|2024-11-01 14:10:00|10662|10660.5|10660|10658.5|10662|10660.5|10660|10658.5|1698
1730470500000|2024-11-01 14:15:00|10659.5|10658|10660|10658.5|10660|10658.5|10659.5|10658|1517
1730470800000|2024-11-01 14:20:00|10659.5|10658|10661.5|10660|10661.5|10660|10659|10657.5|7479
1730471100000|2024-11-01 14:25:00|10662|10660.5|10663|10661.5|10664|10662.5|10661.5|10660|11605
1730471400000|2024-11-01 14:30:00|10663.5|10662|10662|10660.5|10664|10662.5|10661.5|10660|3722
1730471700000|2024-11-01 14:35:00|10661.5|10660|10661.5|10660|10662|10660.5|10661.5|10660|1765
1730472000000|2024-11-01 14:40:00|10661|10659.5|10662|10660.5|10662|10660.5|10661|10659.5|1159
1730472300000|2024-11-01 14:45:00|10662.5|10661|10662.5|10661|10663.5|10662|10662|10660.5|4522
1730472600000|2024-11-01 14:50:00|10662|10660.5|10661|10659.5|10663|10661.5|10661|10659.5|7252
1730472900000|2024-11-01 14:55:00|10661.5|10660|10661.5|10660|10662|10660.5|10661|10659.5|2031
1730473200000|2024-11-01 15:00:00|10661|10659.5|10659.5|10658|10661.5|10660|10659.5|10658|4728
1730473500000|2024-11-01 15:05:00|10659|10657.5|10660.5|10659|10660.5|10659|10658.5|10657|2740
1730473800000|2024-11-01 15:10:00|10660|10658.5|10660.5|10659|10660.5|10659|10659|10657.5|2360
1730474100000|2024-11-01 15:15:00|10661|10659.5|10661|10659.5|10661|10659.5|10660|10658.5|6084
1730474400000|2024-11-01 15:20:00|10661.5|10660|10662|10660.5|10662|10660.5|10661|10659.5|9622
1730474700000|2024-11-01 15:25:00|10661.5|10660|10662|10660.5|10662.5|10661|10661.5|10660|5664
1730475000000|2024-11-01 15:30:00|10661.5|10660|10661.5|10660|10662|10660.5|10661|10659.5|1483
1730475300000|2024-11-01 15:35:00|10662|10660.5|10663|10661.5|10663|10661.5|10662|10660.5|6251
1730475600000|2024-11-01 15:40:00|10662.5|10661|10661.5|10660|10663|10661.5|10661|10659.5|1495
1730475900000|2024-11-01 15:45:00|10661|10659.5|10660.5|10659|10661.5|10659.5|10660.5|10659|2027
1730476200000|2024-11-01 15:50:00|10660|10658.5|10660|10658.5|10661|10659.5|10660|10658.5|2420
1730476500000|2024-11-01 15:55:00|10660.5|10659|10660|10658.5|10660.5|10659|10660|10658.5|1886
1730476800000|2024-11-01 16:00:00|10659.5|10658|10660.5|10659|10660.5|10659|10659.5|10658|3681
1730477100000|2024-11-01 16:05:00|10660|10658.5|10659.5|10658|10660|10658.5|10659.5|10658|2997
1730477400000|2024-11-01 16:10:00|10660|10658.5|10660|10658.5|10660.5|10659|10659.5|10658|8008
1730477700000|2024-11-01 16:15:00|10659.5|10658|10661.5|10660|10661.5|10660|10659.5|10658|6081
1730478000000|2024-11-01 16:20:00|10662|10660.5|10661.5|10660|10662.5|10661|10661.5|10660|3469
1730478300000|2024-11-01 16:25:00|10661|10659.5|10660|10658.5|10661|10659.5|10660|10658.5|2297
1730478600000|2024-11-01 16:30:00|10660.5|10659|10659.5|10658|10661|10659.5|10659.5|10658|7548
1730478900000|2024-11-01 16:35:00|10660|10658.5|10661|10659.5|10661.5|10660|10660|10658.5|5385
1730479200000|2024-11-01 16:40:00|10660.5|10659|10660|10658.5|10660.5|10659|10659.5|10658|1474
1730479500000|2024-11-01 16:45:00|10659.5|10658|10660.5|10659|10660.5|10659|10659.5|10658|2725
1730479800000|2024-11-01 16:50:00|10661|10659.5|10661|10659.5|10661.5|10660|10660.5|10659|1223
1730480100000|2024-11-01 16:55:00|10660.5|10659|10660.5|10659|10661|10659.5|10660|10658.5|3142
1730480400000|2024-11-01 17:00:00|10660|10658.5|10662|10660.5|10662|10660.5|10660|10658.5|3265
1730480700000|2024-11-01 17:05:00|10662.5|10661|10662|10660.5|10662.5|10661|10662|10660.5|2800
1730481000000|2024-11-01 17:10:00|10662.5|10661|10662|10660.5|10662.5|10661|10662|10660.5|624
1730481300000|2024-11-01 17:15:00|10662.5|10661|10662.5|10661|10663|10661.5|10662.5|10661|329
1730481600000|2024-11-01 17:20:00|10662|10660.5|10662.5|10661|10662.5|10661|10662|10660.5|381
1730481900000|2024-11-01 17:25:00|10662|10660.5|10662|10660.5|10662.5|10661|10661.5|10660|1034
1730482200000|2024-11-01 17:30:00|10661.5|10660|10661.5|10660|10661.5|10660|10661|10659.5|423
1730482500000|2024-11-01 17:35:00|10661|10659.5|10661|10659|10661|10659.5|10660.5|10659|73
1730482800000|2024-11-01 17:40:00|10660.5|10659.5|10660|10658.5|10660.5|10659.5|10660|10658.5|648
1730483100000|2024-11-01 17:45:00|10660.5|10659|10660|10658.5|10660.5|10659|10660|10658.5|265
1730483400000|2024-11-01 17:50:00|10660.5|10659|10660.5|10659|10660.5|10659|10660.5|10659|85
1730483700000|2024-11-01 17:55:00|10661|10659.5|10661|10659.5|10661|10659.5|10660.5|10659|668
1730484000000|2024-11-01 18:00:00|10660.5|10659|10661|10659.5|10661|10659.5|10660.5|10659|127
1730484300000|2024-11-01 18:05:00|10660.5|10659|10660|10658.5|10661|10659.5|10659.5|10658|402
1730484600000|2024-11-01 18:10:00|10659.5|10658|10659|10657.5|10659.5|10658|10659|10657.5|459
1730484900000|2024-11-01 18:15:00|10659.5|10658|10659.5|10658|10659.5|10658|10659.5|10658|528
1730485200000|2024-11-01 18:20:00|10660|10658.5|10660.5|10659|10660.5|10659|10660|10658.5|200
1730485500000|2024-11-01 18:25:00|10660|10658.5|10660|10658.5|10660.5|10659|10660|10658.5|428
1730485800000|2024-11-01 18:30:00|10659.5|10658|10659.5|10658|10659.5|10658|10659.5|10658|25
1730486100000|2024-11-01 18:35:00|10660|10658.5|10660|10658.5|10660|10658.5|10660|10658.5|44
1730486400000|2024-11-01 18:40:00|10659.5|10658|10659.5|10658|10659.5|10658|10659.5|10658|51
1730486700000|2024-11-01 18:45:00|10660|10658.5|10659.5|10658|10660|10658.5|10659.5|10658|202
1730487000000|2024-11-01 18:50:00|||||||||250
1730487300000|2024-11-01 18:55:00|10660|10658.5|10659.5|10658|10660|10658.5|10659.5|10658|1065
1730487600000|2024-11-01 19:00:00|10659|10657.5|10659|10657.5|10659|10657.5|10658.5|10657|338
1730487900000|2024-11-01 19:05:00|10658.5|10657|10659.5|10658|10659.5|10658|10658.5|10657|88
1730488200000|2024-11-01 19:10:00|10659|10657.5|10659|10657.5|10659|10657.5|10659|10657.5|13
1730488500000|2024-11-01 19:15:00|10659.5|10658|10659.5|10658|10659.5|10658|10659|10657.5|73
1730489100000|2024-11-01 19:25:00|10659|10657.5|10659|10657.5|10659|10657.5|10659|10657.5|1
1730489400000|2024-11-01 19:30:00|10659.5|10658|10659.5|10658|10659.5|10658|10659.5|10658|333
1730489700000|2024-11-01 19:35:00|10659|10657.5|10659|10657.5|10659|10658|10659|10657.5|114
1730490000000|2024-11-01 19:40:00|10658.5|10657|10658.5|10657|10659|10657.5|10658.5|10657|44
1730490300000|2024-11-01 19:45:00|10659|10657.5|10659|10657.5|10659|10657.5|10659|10657.5|56
1730490600000|2024-11-01 19:50:00|||||||||33
1730490900000|2024-11-01 19:55:00|10658.5|10657|10659|10657.5|10659|10657.5|10658.5|10657|316
1730491200000|2024-11-01 20:00:00|||||||||6
1730491500000|2024-11-01 20:05:00|10658.5|10657|10659|10657.5|10659|10657.5|10658.5|10657|100
1730491800000|2024-11-01 20:10:00|10658.5|10657|10658.5|10657|10659|10657.5|10658.5|10657|47
1730492100000|2024-11-01 20:15:00|10659|10657.5|10658.5|10657|10659|10657.5|10658.5|10657|415
1730492400000|2024-11-01 20:20:00|||||||||65
1730492700000|2024-11-01 20:25:00|10659|10657.5|10659|10657.5|10659|10657.5|10658.5|10657|322
1730493000000|2024-11-01 20:30:00|10658.5|10657|10659|10657.5|10659|10657.5|10658.5|10657|296
1730493300000|2024-11-01 20:35:00|||||||||17
1730493600000|2024-11-01 20:40:00|10659.5|10658|10659.5|10658|10659.5|10658|10659.5|10658|102
1730493900000|2024-11-01 20:45:00|||||||||69
1730494200000|2024-11-01 20:50:00|10659.5|10658|10659.5|10658|10659.5|10658|10659.5|10658|236
1730494500000|2024-11-01 20:55:00|10660|10658.5|10660|10658.5|10660|10658.5|10660|10658.5|189
1730679300000|2024-11-04 00:15:00|10664|10662.5|10666|10664|10666|10664.5|10664|10662.5|233
1730679600000|2024-11-04 00:20:00|10665.5|10663.5|10665|10663.5|10665.5|10663.5|10665|10663.5|107
1730679900000|2024-11-04 00:25:00|10665.5|10664|10664.5|10663|10665.5|10664|10664.5|10663|71
1730680200000|2024-11-04 00:30:00|10664|10662.5|10664|10662|10664.5|10663|10663.5|10662|109
1730680500000|2024-11-04 00:35:00|10663.5|10662.5|10663|10661.5|10664|10662.5|10663|10661.5|56
1730680800000|2024-11-04 00:40:00|||||||||50
1730681100000|2024-11-04 00:45:00|10663.5||10663||10663.5||10663||50
1730681400000|2024-11-04 00:50:00|||||||||55
1730681700000|2024-11-04 00:55:00|||||||||112
1730682000000|2024-11-04 01:00:00|10662.5|10661|10663|10661.5|10663|10661.5|10662.5|10661|112
1730682300000|2024-11-04 01:05:00|10662.5|10661|10662|10660.5|10662.5|10661|10662|10660.5|219
1730682600000|2024-11-04 01:10:00|10661.5|10660|10661|10659.5|10661.5|10660|10661|10659.5|264
1730682900000|2024-11-04 01:15:00|10661.5|10660|10661.5|10660|10661.5|10660|10661.5|10660|146
1730683200000|2024-11-04 01:20:00|||||||||51
1730683500000|2024-11-04 01:25:00|10661|10659.5|10661.5|10660|10662|10660|10661|10659.5|142
1730683800000|2024-11-04 01:30:00|10662|10660.5|10662.5|10661|10662.5|10661|10661.5|10660.5|362
1730684100000|2024-11-04 01:35:00|10662|10660.5|10662|10660.5|10662.5|10660.5|10662|10660.5|52
1730684400000|2024-11-04 01:40:00|10662.5|10661|10662.5|10661|10663|10661|10662|10660.5|51
1730684700000|2024-11-04 01:45:00||10660.5||10661||10661||10660.5|68
1730685000000|2024-11-04 01:50:00|10663||10662.5||10663||10662.5||53
1730685300000|2024-11-04 01:55:00||10660.5||10661||10661||10660.5|66
1730685600000|2024-11-04 02:00:00|10662|10660.5|10662|10660.5|10662.5|10661|10662|10660.5|132
1730685900000|2024-11-04 02:05:00|10662.5|10661|10662|10660.5|10662.5|10661|10662|10660.5|83
1730686200000|2024-11-04 02:10:00|10662.5|10661|10662.5|10660.5|10662.5|10661|10662|10660.5|48
1730686500000|2024-11-04 02:15:00|10662|10661|10662.5|10661|10662.5|10661|10661.5|10660|147
1730686800000|2024-11-04 02:20:00|10662|10660.5|10662.5|10661|10662.5|10661|10662|10660.5|66
1730687100000|2024-11-04 02:25:00|10663|10661.5|10663|10661|10663|10661.5|10662.5|10661|56
1730687400000|2024-11-04 02:30:00|10662.5|10661.5|10662.5|10661|10663|10661.5|10662.5|10661|52
1730687700000|2024-11-04 02:35:00|10663||10662.5||10663||10662.5||55
1730688000000|2024-11-04 02:40:00|||||||||47
1730688300000|2024-11-04 02:45:00||10660.5||10661||10661||10660.5|92
1730688600000|2024-11-04 02:50:00|||||||||55
1730688900000|2024-11-04 02:55:00|10663||10662.5||10663||10662.5||57
1730689200000|2024-11-04 03:00:00|||||||||53
1730689500000|2024-11-04 03:05:00|||||||||48
1730689800000|2024-11-04 03:10:00|10662|10660.5|10662|10660.5|10662|10660.5|10662|10660.5|107
1730690100000|2024-11-04 03:15:00|||||||||52
1730690400000|2024-11-04 03:20:00|10662.5|10661|10662.5|10661|10662.5|10661|10662|10660.5|174
1730690700000|2024-11-04 03:25:00|10662|10660.5|10662|10660.5|10662.5|10661|10662|10660.5|105
1730691000000|2024-11-04 03:30:00|10662.5|10661|10662.5|10661|10662.5|10661|10662.5|10661|62
1730691300000|2024-11-04 03:35:00|||||||||51
1730691600000|2024-11-04 03:40:00|||||||||49
1730691900000|2024-11-04 03:45:00|10662|10660.5|10662|10660.5|10662.5|10661|10662|10660.5|87
1730692200000|2024-11-04 03:50:00|10662.5|10661|10662.5|10661|10662.5|10661|10662.5|10661|57
1730692500000|2024-11-04 03:55:00|10662|10660.5|10662|10660.5|10662|10660.5|10662|10660.5|49
1730692800000|2024-11-04 04:00:00|||||||||40
1730693100000|2024-11-04 04:05:00|||||||||54
1730693400000|2024-11-04 04:10:00|10661.5|10660|10661.5|10660|10661.5|10660|10661.5|10660|219
1730693700000|2024-11-04 04:15:00|||||||||48
1730694000000|2024-11-04 04:20:00|||||||||47
1730694300000|2024-11-04 04:25:00|||||||||50
1730694600000|2024-11-04 04:30:00|||||||||47
1730694900000|2024-11-04 04:35:00|||||||||49
1730695200000|2024-11-04 04:40:00|10661|10659.5|10661.5|10660|10661.5|10660|10661|10659.5|66
1730695500000|2024-11-04 04:45:00|10661|10659.5|10661.5|10659.5|10661.5|10660|10661|10659.5|69
1730695800000|2024-11-04 04:50:00|10661||10661||10661.5||10661||55
1730696100000|2024-11-04 04:55:00|||||||||46
1730696400000|2024-11-04 05:00:00|||||||||51
1730696700000|2024-11-04 05:05:00|||||||||57
1730697000000|2024-11-04 05:10:00|||||||||42
1730697300000|2024-11-04 05:15:00|10660.5|10659|10660.5|10659|10660.5|10659|10660|10658.5|563
1730697600000|2024-11-04 05:20:00|||||||||54
1730697900000|2024-11-04 05:25:00|10661|10659.5|10661|10659.5|10661|10659.5|10661|10659.5|57
1730698200000|2024-11-04 05:30:00|||||||||57
1730698500000|2024-11-04 05:35:00|||||||||45
1730698800000|2024-11-04 05:40:00|10661.5|10660|10661.5|10659.5|10661.5|10660|10661|10659.5|169
1730699100000|2024-11-04 05:45:00|10661|10660|10661.5|10660|10661.5|10660|10661|10659.5|52
1730699400000|2024-11-04 05:50:00||10659.5||10660||10660||10659.5|51
1730699700000|2024-11-04 05:55:00|10662|10660.5|10662.5|10661|10662.5|10661|10661.5|10660.5|78
1730700000000|2024-11-04 06:00:00|10662|10660.5|10662|10660.5|10662.5|10661|10662|10660.5|95
1730700300000|2024-11-04 06:05:00|10662.5|10661|10662.5|10661|10662.5|10661|10662.5|10661|57
1730700600000|2024-11-04 06:10:00|10663|10661.5|10663.5|10661.5|10663.5|10661.5|10663|10661|117
1730700900000|2024-11-04 06:15:00|10663|10662|10663.5|10661.5|10663.5|10662|10663|10661.5|58
1730701200000|2024-11-04 06:20:00|10663|10662|10663.5|10661.5|10663.5|10662|10663|10661.5|50
1730701500000|2024-11-04 06:25:00|10663||10663||10663.5||10663||47
1730701800000|2024-11-04 06:30:00|10662.5|10661|10662.5|10661|10662.5|10661|10662.5|10661|78
1730702100000|2024-11-04 06:35:00|10662|10660.5|10662.5|10661|10662.5|10661|10662|10660.5|130
1730702400000|2024-11-04 06:40:00|10664|10662|10664|10662|10664|10662.5|10663.5|10662|234
1730702700000|2024-11-04 06:45:00|10663.5|10662.5|10663.5|10662|10664|10662.5|10663.5|10662|125
1730703000000|2024-11-04 06:50:00|||||||||70
1730703300000|2024-11-04 06:55:00|10663|10661.5|10663|10661.5|10663.5|10662|10662.5|10661|224
1730703600000|2024-11-04 07:00:00|10663.5|10662|10663|10661.5|10664.5|10663|10663|10661.5|2404
1730703900000|2024-11-04 07:05:00|10663.5|10662|10663.5|10662|10663.5|10662|10663|10661.5|1233
1730704200000|2024-11-04 07:10:00|10663|10661.5|10661.5|10660|10663.5|10662|10661|10659.5|1647
1730704500000|2024-11-04 07:15:00|10661|10659.5|10661|10659.5|10662|10660.5|10661|10659.5|1010
1730704800000|2024-11-04 07:20:00|10660.5|10659|10660|10658.5|10660.5|10659|10660|10658.5|1506
1730705100000|2024-11-04 07:25:00|10660.5|10659|10660|10658.5|10660.5|10659|10659.5|10658|1727
1730705400000|2024-11-04 07:30:00|10659.5|10658|10658.5|10657|10659.5|10658|10658|10656.5|1174
1730705700000|2024-11-04 07:35:00|10659|10657.5|10658.5|10657|10659|10657.5|10658|10656.5|1377
1730706000000|2024-11-04 07:40:00|10658|10656.5|10657|10655.5|10658|10656.5|10656.5|10655|1236
1730706300000|2024-11-04 07:45:00|10656.5|10655|10656|10654.5|10656.5|10655.5|10655.5|10654|3266
1730706600000|2024-11-04 07:50:00|10655.5|10654|10655.5|10654|10655.5|10654|10654.5|10653|2953
1730706900000|2024-11-04 07:55:00|10655|10653.5|10655.5|10654|10656|10654.5|10655|10653.5|807
1730707200000|2024-11-04 08:00:00|10655|10653.5|10654.5|10653|10655.5|10654|10654.5|10652.5|1714
1730707500000|2024-11-04 08:05:00|10655|10653.5|10653.5|10652|10655|10653.5|10653|10651.5|5066
1730707800000|2024-11-04 08:10:00|10653|10651.5|10652|10650.5|10653.5|10652|10651.5|10650|4208
1730708100000|2024-11-04 08:15:00|10652.5|10651|10652.5|10651|10653|10651.5|10652.5|10651|5599
1730708400000|2024-11-04 08:20:00|10653|10651.5|10653.5|10652|10653.5|10652|10653|10651.5|1853
1730708700000|2024-11-04 08:25:00|10654|10652.5|10655|10653.5|10655.5|10654|10654|10652.5|3382
1730709000000|2024-11-04 08:30:00|10654.5|10653|10653.5|10652|10654.5|10653|10653|10651.5|3365
1730709300000|2024-11-04 08:35:00|10653|10651.5|10654|10652.5|10654|10652.5|10652.5|10651|2318
1730709600000|2024-11-04 08:40:00|10654.5|10653|10653.5|10652|10655|10653.5|10653|10651.5|1831
1730709900000|2024-11-04 08:45:00|10654.5|10653|10654.5|10653|10655.5|10654|10653.5|10652|2367
1730710200000|2024-11-04 08:50:00|10655|10653.5|10654.5|10653|10655.5|10654|10653.5|10652|2688
1730710500000|2024-11-04 08:55:00|10654|10652.5|10655|10653.5|10655|10653.5|10653.5|10652|6933
1730710800000|2024-11-04 09:00:00|10654.5|10653|10653.5|10652|10655|10653.5|10653.5|10652|2042
1730711100000|2024-11-04 09:05:00|10654|10652.5|10654|10652.5|10654|10652.5|10653.5|10652|2039
1730711400000|2024-11-04 09:10:00|10654.5|10653|10653.5|10652|10654.5|10653|10653|10651.5|4485
1730711700000|2024-11-04 09:15:00|10653|10651.5|10653|10651.5|10653.5|10652|10653|10651.5|3663
1730712000000|2024-11-04 09:20:00|10652.5|10651|10654|10652.5|10654|10652.5|10652|10650.5|3886
1730712300000|2024-11-04 09:25:00|10653.5|10652|10653.5|10652|10654|10652.5|10653.5|10652|2148
1730712600000|2024-11-04 09:30:00|10653|10651.5|10652.5|10651|10653.5|10651.5|10652.5|10651|1107
1730712900000|2024-11-04 09:35:00|10652|10650.5|10653|10651.5|10653|10651.5|10652|10650.5|6932
1730713200000|2024-11-04 09:40:00|10653.5|10652|10654|10652.5|10654|10652.5|10653.5|10652|2624
1730713500000|2024-11-04 09:45:00|10654.5|10653|10655|10653.5|10655|10653.5|10653.5|10652|8006
1730713800000|2024-11-04 09:50:00|10655.5|10654|10655|10653.5|10656|10654.5|10654.5|10653|9764
1730714100000|2024-11-04 09:55:00|10655.5|10654|10655|10653.5|10655.5|10654|10654.5|10653|9457
1730714400000|2024-11-04 10:00:00|10654.5|10653|10651.5|10650|10654.5|10653|10651|10649.5|5896
1730714700000|2024-11-04 10:05:00|10652|10650.5|10651.5|10650|10652.5|10651|10651|10649.5|6111
1730715000000|2024-11-04 10:10:00|10651|10649.5|10651|10649.5|10652|10650.5|10651|10649.5|3082
1730715300000|2024-11-04 10:15:00|10651.5|10650|10652|10650.5|10652|10650.5|10651.5|10650|3011
1730715600000|2024-11-04 10:20:00|10651.5|10650|10651.5|10650|10652|10650.5|10651|10649.5|6656
1730715900000|2024-11-04 10:25:00|10651|10649.5|10653.5|10652|10653.5|10652|10651|10649.5|6405
1730716200000|2024-11-04 10:30:00|10653|10651.5|10653.5|10652|10653.5|10652|10653|10651.5|2153
1730716500000|2024-11-04 10:35:00|10653|10651.5|10653|10651.5|10653|10651.5|10653|10651.5|1512
1730716800000|2024-11-04 10:40:00|10653.5|10651|10653.5|10652|10653.5|10652|10652.5|10651|11825
1730717100000|2024-11-04 10:45:00|10654|10652.5|10654|10652.5|10654.5|10653|10653.5|10652|1865
1730717400000|2024-11-04 10:50:00|10654.5|10653|10654.5|10653|10654.5|10653|10654|10652.5|3170
1730717700000|2024-11-04 10:55:00|10654|10652.5|10654.5|10653|10654.5|10653|10654|10652.5|1589
1730718000000|2024-11-04 11:00:00|10654|10652.5|10654.5|10653|10654.5|10653|10654|10652.5|8686
1730718300000|2024-11-04 11:05:00|10655|10653.5|10656|10654.5|10656|10654.5|10655|10653.5|7244
1730718600000|2024-11-04 11:10:00|10656.5|10655|10655.5|10654|10656.5|10655|10655.5|10654|1609
1730718900000|2024-11-04 11:15:00|10655|10653.5|10656|10654.5|10656|10654.5|10655|10653.5|4298
1730719200000|2024-11-04 11:20:00|10655.5|10654|10655|10653.5|10655.5|10654|10655|10653.5|1663
1730719500000|2024-11-04 11:25:00|10655.5|10654|10655.5|10654|10655.5|10654|10655|10653.5|6853
1730719800000|2024-11-04 11:30:00|10655|10653.5|10656|10654.5|10656|10654.5|10655|10653.5|2784
1730720100000|2024-11-04 11:35:00|10656.5|10655|10656|10654.5|10656.5|10655|10655.5|10654|3550
1730720400000|2024-11-04 11:40:00|10656.5|10655|10656.5|10655|10657|10655.5|10656|10654.5|2274
1730720700000|2024-11-04 11:45:00|10657|10655.5|10657.5|10655.5|10657.5|10656|10657|10655|2707
1730721000000|2024-11-04 11:50:00|10657|10656|10658|10656.5|10658|10656.5|10657|10655.5|1220
1730721300000|2024-11-04 11:55:00|10657.5|10656|10658.5|10657|10658.5|10657|10657.5|10656|2102
1730721600000|2024-11-04 12:00:00|10658|10656.5|10657.5|10656|10658|10656.5|10657.5|10656|2666
1730721900000|2024-11-04 12:05:00|10658|10656.5|10658.5|10657|10658.5|10657|10657.5|10656|2090
1730722200000|2024-11-04 12:10:00|10659|10657.5|10659.5|10658|10659.5|10658|10658.5|10657|6441
1730722500000|2024-11-04 12:15:00|10659|10657.5|10659|10657.5|10659|10657.5|10658.5|10657|3168
1730722800000|2024-11-04 12:20:00|10658.5|10657|10658|10656.5|10658.5|10657|10658|10656.5|3372
1730723100000|2024-11-04 12:25:00|10658.5|10657|10657.5|10656|10658.5|10657|10657.5|10656|5074
1730723400000|2024-11-04 12:30:00|||||||||8759
1730723700000|2024-11-04 12:35:00|10657|10655.5|10656|10654.5|10657|10655.5|10655.5|10654|5428
1730724000000|2024-11-04 12:40:00|10655.5|10654|10656|10654.5|10656|10654.5|10655|10653.5|2691
1730724300000|2024-11-04 12:45:00|10655.5|10654|10656.5|10655|10656.5|10655|10655.5|10654|2597
1730724600000|2024-11-04 12:50:00|10656|10654.5|10655|10653.5|10656|10654.5|10655|10653.5|1195
1730724900000|2024-11-04 12:55:00|10654.5|10653|10654.5|10653|10655|10653.5|10654.5|10653|1867
1730725200000|2024-11-04 13:00:00|10654|10652.5|10654.5|10653|10655|10653.5|10654|10652.5|1402
1730725500000|2024-11-04 13:05:00|10655|10653.5|10654.5|10653|10655|10653.5|10654.5|10653|1203
1730725800000|2024-11-04 13:10:00|10655|10653.5|10654.5|10653|10655|10653.5|10654|10652.5|2143
1730726100000|2024-11-04 13:15:00|10655|10653.5|10655|10653.5|10655.5|10654|10655|10653.5|2185
1730726400000|2024-11-04 13:20:00|10654.5|10653|10654|10652.5|10655|10653.5|10654|10652.5|5234
1730726700000|2024-11-04 13:25:00|10653.5|10652|10654|10652.5|10654|10652.5|10653.5|10652|1820
1730727000000|2024-11-04 13:30:00|10654.5|10653|10654.5|10652.5|10655|10653.5|10654|10652.5|3500
1730727300000|2024-11-04 13:35:00|10654|10653|10654.5|10653|10654.5|10653|10654|10652.5|1564
1730727600000|2024-11-04 13:40:00|10655|10653.5|10653.5|10652|10655|10653.5|10653|10651.5|4225
1730727900000|2024-11-04 13:45:00|10654|10652.5|10654|10652.5|10654|10652.5|10654|10652.5|2633
1730728200000|2024-11-04 13:50:00|10654.5|10653|10654.5|10653|10655|10653.5|10654|10652.5|3896
1730728500000|2024-11-04 13:55:00|10655|10653.5|10654|10652.5|10655|10653.5|10654|10652.5|1378
1730728800000|2024-11-04 14:00:00|10654.5|10653|10654.5|10653|10654.5|10653|10654|10652.5|4424
1730729100000|2024-11-04 14:05:00|10655|10653.5|10655|10653.5|10655|10653.5|10654.5|10653|746
1730729400000|2024-11-04 14:10:00|10654.5|10653|10655|10653.5|10655.5|10654|10654.5|10653|890
1730729700000|2024-11-04 14:15:00|10655.5|10654|10655|10653.5|10655.5|10654|10654.5|10653|1233
1730730000000|2024-11-04 14:20:00|10654.5|10653|10655|10653.5|10655.5|10654|10654.5|10653|2998
1730730300000|2024-11-04 14:25:00|10655.5|10654|10655|10653.5|10655.5|10654|10655|10653.5|4679
1730730600000|2024-11-04 14:30:00|10654.5|10653|10654.5|10653|10655|10653.5|10654.5|10653|1523
1730730900000|2024-11-04 14:35:00|10654|10652.5|10653.5|10652|10654|10652.5|10653.5|10652|1663
1730731200000|2024-11-04 14:40:00|10653|10651.5|10653.5|10652|10653.5|10652|10653|10651.5|1473
1730731500000|2024-11-04 14:45:00|10654|10652.5|10654.5|10653|10655|10653.5|10653.5|10652|3975
1730731800000|2024-11-04 14:50:00|10655|10653.5|10656|10654.5|10656.5|10655|10655|10653.5|2243
1730732100000|2024-11-04 14:55:00|10655.5|10654|10655.5|10654|10656|10654.5|10655.5|10654|2577
1730732400000|2024-11-04 15:00:00|10656|10654.5|10656.5|10655|10656.5|10655|10655.5|10654|4156
1730732700000|2024-11-04 15:05:00|10657|10655.5|10657.5|10656|10658|10656.5|10656.5|10655|1734
1730733000000|2024-11-04 15:10:00|10658|10656.5|10658|10656.5|10658|10656.5|10657.5|10656|3096
1730733300000|2024-11-04 15:15:00|10658.5|10657|10659|10657.5|10659.5|10658|10658.5|10657|2568
1730733600000|2024-11-04 15:20:00|10659.5|10658|10659|10657.5|10659.5|10658|10658.5|10657|2467
1730733900000|2024-11-04 15:25:00|10658.5|10657|10658.5|10657|10659|10657.5|10657.5|10656|3571
1730734200000|2024-11-04 15:30:00|10658|10656.5|10659|10657.5|10660|10658.5|10658|10656.5|4661
1730734500000|2024-11-04 15:35:00|10658.5|10657|10658|10656.5|10659|10657.5|10658|10656.5|6372
1730734800000|2024-11-04 15:40:00|10657.5|10656|10657|10655.5|10658|10656.5|10657|10655.5|4657
1730735100000|2024-11-04 15:45:00|10657.5|10656|10658.5|10657|10658.5|10657|10657|10655.5|5555
1730735400000|2024-11-04 15:50:00|10658|10656.5|10658|10656.5|10658|10656.5|10657.5|10656|8277
1730735700000|2024-11-04 15:55:00|10657.5|10656|10658|10656|10658|10656.5|10657.5|10655.5|4937
1730736000000|2024-11-04 16:00:00|10657.5|10656.5|10658.5|10657|10658.5|10657|10657.5|10656|4395
1730736300000|2024-11-04 16:05:00|10658|10656.5|10658|10656.5|10658.5|10657|10658|10656.5|1005
1730736600000|2024-11-04 16:10:00|10658.5|10657|10658.5|10657|10658.5|10657|10657.5|10656|4910
1730736900000|2024-11-04 16:15:00|10658|10656.5|10658.5|10657|10658.5|10657|10658|10656.5|4761
1730737200000|2024-11-04 16:20:00|10658|10656.5|10658|10656.5|10658|10656.5|10657|10655.5|6741
1730737500000|2024-11-04 16:25:00|10657.5|10656|10658|10656.5|10658|10656.5|10657.5|10656|2965
1730737800000|2024-11-04 16:30:00|||||||||1183
1730738100000|2024-11-04 16:35:00|10658.5|10657|10658|10656.5|10658.5|10657|10657.5|10656|2311
1730738400000|2024-11-04 16:40:00|10658.5|10657|10658|10656.5|10658.5|10657|10657.5|10656|2057
1730738700000|2024-11-04 16:45:00||10656||10656.5||10656.5||10656|1626
1730739000000|2024-11-04 16:50:00|||||||||2114
1730739300000|2024-11-04 16:55:00|10657.5|10656|10657|10655.5|10657.5|10656.5|10657|10655.5|1307
1730739600000|2024-11-04 17:00:00|10657.5|10656|10657.5|10655.5|10657.5|10656|10657|10655.5|1025
1730739900000|2024-11-04 17:05:00|10658|10656|10658|10656.5|10658|10656.5|10658|10656|270
1730740200000|2024-11-04 17:10:00|10657.5|10656|10657|10655.5|10657.5|10656|10657|10655.5|1164
1730740500000|2024-11-04 17:15:00|10657.5|10656|10657|10655.5|10657.5|10656|10657|10655.5|246
1730740800000|2024-11-04 17:20:00|10657.5|10656|10657|10655.5|10657.5|10656|10657|10655.5|485
1730741100000|2024-11-04 17:25:00|10657.5|10656|10656.5|10655|10657.5|10656|10656.5|10655|982
1730741400000|2024-11-04 17:30:00|10657|10655.5|10657|10655.5|10657|10655.5|10657|10655.5|243
1730741700000|2024-11-04 17:35:00|10656.5|10655|10657|10655.5|10657|10655.5|10656.5|10655|1092
1730742000000|2024-11-04 17:40:00|10656.5|10655|10656.5|10655|10656.5|10655|10656.5|10655|553
1730742300000|2024-11-04 17:45:00|||||||||49
1730742600000|2024-11-04 17:50:00|||||||||831
1730742900000|2024-11-04 17:55:00|10657|10655.5|10657|10655.5|10657|10655.5|10657|10655.5|910
1730743200000|2024-11-04 18:00:00|10656.5|10655|10656.5|10655|10656.5|10655|10656|10654.5|1011
1730743500000|2024-11-04 18:05:00|10656|10654.5|10656.5|10655|10656.5|10655|10656|10654.5|752
1730743800000|2024-11-04 18:10:00|10656|10654.5|10656|10654.5|10656|10654.5|10656|10654.5|212
1730744100000|2024-11-04 18:15:00|10655.5|10654|10655.5|10654|10655.5|10654|10655.5|10654|145
1730744400000|2024-11-04 18:20:00|10655|10653.5|10655.5|10654|10655.5|10654|10655|10653.5|1143
1730745000000|2024-11-04 18:30:00|||||||||85
1730745300000|2024-11-04 18:35:00|10656|10654.5|10656|10654.5|10656|10654.5|10656|10654.5|185
1730745600000|2024-11-04 18:40:00|||||||||474
1730745900000|2024-11-04 18:45:00|10656.5|10655|10656.5|10655|10656.5|10655|10656.5|10655|126
1730746200000|2024-11-04 18:50:00|10657|10655.5|10657|10655.5|10657|10655.5|10657|10655.5|107
1730746500000|2024-11-04 18:55:00|10656.5|10655|10657|10655.5|10657.5|10656|10656.5|10655|1599
1730746800000|2024-11-04 19:00:00|||||||||319
1730747100000|2024-11-04 19:05:00|10657.5|10656|10657|10655.5|10657.5|10656|10657|10655.5|165
1730747400000|2024-11-04 19:10:00|10657.5|10656|10657|10655.5|10657.5|10656|10657|10655.5|5
1730747700000|2024-11-04 19:15:00|10657.5|10656|10657|10655.5|10657.5|10656|10657|10655.5|175
1730748000000|2024-11-04 19:20:00|10656.5|10655|10656.5|10655|10656.5|10655|10656.5|10655|75
1730748300000|2024-11-04 19:25:00|10657|10655.5|10657|10655.5|10657|10655.5|10657|10655.5|35
1730748600000|2024-11-04 19:30:00|||||||||2
1730748900000|2024-11-04 19:35:00|10657.5|10656|10657.5|10656|10657.5|10656|10657.5|10656|78
1730749200000|2024-11-04 19:40:00|10658|10656.5|10657.5|10656|10658|10656.5|10657.5|10656|203
1730749500000|2024-11-04 19:45:00|10658|10656.5|10658|10656.5|10658|10656.5|10657.5|10656|116
1730749800000|2024-11-04 19:50:00|10657.5|10656|10657.5|10656|10658|10656.5|10657.5|10656|194
1730750100000|2024-11-04 19:55:00|10657|10655.5|10656.5|10655|10657|10655.5|10656.5|10655|225
1730750400000|2024-11-04 20:00:00|10656|10654.5|10656.5|10655|10656.5|10655|10656|10654.5|97
1730750700000|2024-11-04 20:05:00|10656|10654.5|10656|10654.5|10656.5|10655|10656|10654.5|72
1730751000000|2024-11-04 20:10:00|10656.5|10655|10656.5|10655|10656.5|10655|10656|10655|25
1730751300000|2024-11-04 20:15:00|||||||||148
1730751600000|2024-11-04 20:20:00|10656|10654.5|10656.5|10655|10656.5|10655|10656|10654.5|51
1730751900000|2024-11-04 20:25:00|||||||||1
1730752200000|2024-11-04 20:30:00|10657|10655.5|10656.5|10655|10657|10655.5|10656.5|10655|156
1730752500000|2024-11-04 20:35:00|10657|10655.5|10656.5|10655|10657|10655.5|10656.5|10655|155
1730752800000|2024-11-04 20:40:00|10657|10655.5|10657|10655.5|10657|10655.5|10656.5|10655|11
1730753100000|2024-11-04 20:45:00|||||||||114
1730753400000|2024-11-04 20:50:00|10657.5|10656|10657|10655.5|10657.5|10656|10657|10655.5|332
1730753700000|2024-11-04 20:55:00|10657.5|10656|10657.5|10656|10657.5|10656|10657.5|10656|203
1730765700000|2024-11-05 00:15:00|10659.5|10657.5|10659.5|10658|10659.5|10658|10659.5|10657.5|45
1730766000000|2024-11-05 00:20:00|10659|10657.5|10659|10657.5|10659.5|10658|10659|10657.5|329
1730766300000|2024-11-05 00:25:00|||||||||2
1730766600000|2024-11-05 00:30:00|||||||||3
1730766900000|2024-11-05 00:35:00|10659.5|10658|10659.5|10658|10659.5|10658|10659.5|10657.5|3
1730767200000|2024-11-05 00:40:00|10659|10657.5|10659.5|10657.5|10659.5|10658|10659|10657.5|8
1730767500000|2024-11-05 00:45:00|10659||10659||10659.5||10659||0
1730768100000|2024-11-05 00:55:00|10658.5|10657|10658.5|10656.5|10659|10657.5|10658.5|10656.5|57
1730768400000|2024-11-05 01:00:00|10658|10657|10657.5|10655.5|10658.5|10657|10657|10655.5|434
1730768700000|2024-11-05 01:05:00|10657||10657||10657.5||10657||79
1730769000000|2024-11-05 01:10:00|10656.5|10655|10656.5|10655|10656.5|10655|10656.5|10655|64
1730769300000|2024-11-05 01:15:00|10657|10655.5|10657|10655.5|10657|10655.5|10656.5|10655.5|90
1730769600000|2024-11-05 01:20:00|||||||||80
1730769900000|2024-11-05 01:25:00|10657.5|10656|10657|10655.5|10657.5|10656|10657|10655.5|76
1730770200000|2024-11-05 01:30:00|10656.5|10655|10656.5|10655|10657|10655|10656.5|10655|56
1730770500000|2024-11-05 01:35:00|||||||||1
1730770800000|2024-11-05 01:40:00|||||||||1
1730771100000|2024-11-05 01:45:00|10656|10654.5|10656|10654|10656|10654.5|10655.5|10654|89
1730771400000|2024-11-05 01:50:00||10654.5||10654.5||10654.5||10654|0
1730772000000|2024-11-05 02:00:00|10656.5|10655|10656.5|10655|10656.5|10655|10656|10654.5|50
1730772600000|2024-11-05 02:10:00|10657||10657||10657||10656.5||4
1730772900000|2024-11-05 02:15:00||10655.5||10655||10655.5||10655|0
1730773200000|2024-11-05 02:20:00|10656.5|10655.5|10656.5|10655|10656.5|10655.5|10656.5|10655|3
1730773500000|2024-11-05 02:25:00|10657||10656.5||10657||10656.5||13
1730773800000|2024-11-05 02:30:00|10657|10655.5|10657|10655.5|10657|10655.5|10657|10655.5|18
1730774100000|2024-11-05 02:35:00|10657.5|10656|10657.5|10656|10657.5|10656|10657.5|10656|169
1730774400000|2024-11-05 02:40:00|10657|10655.5|10657|10655.5|10657|10655.5|10657|10655.5|34
1730774700000|2024-11-05 02:45:00|10657.5|10656|10657|10655.5|10657.5|10656|10657|10655.5|69
1730775300000|2024-11-05 02:55:00|10657.5|10656|10657.5|10656|10657.5|10656|10657.5|10656|102
1730775600000|2024-11-05 03:00:00|10658|10656.5|10658|10656|10658|10656.5|10658|10656|25
1730775900000|2024-11-05 03:05:00||10656.5||10656.5||10656.5||10656.5|0
1730776200000|2024-11-05 03:10:00||10656||10656.5||10656.5||10656|0
1730777100000|2024-11-05 03:25:00|10658.5|10657|10658.5|10657|10658.5|10657|10658.5|10656.5|35
1730777400000|2024-11-05 03:30:00|10658|10656.5|10657.5|10656|10658|10656.5|10657.5|10656|80
1730778000000|2024-11-05 03:40:00|10657|10655.5|10657.5|10656|10657.5|10656|10657|10655.5|30
1730778600000|2024-11-05 03:50:00|10658|10656.5|10657.5|10656|10658|10656.5|10657.5|10656|18
1730778900000|2024-11-05 03:55:00|10658|10656.5|10657.5|10656|10658|10656.5|10657.5|10656|52
1730779500000|2024-11-05 04:05:00||10655.5||10656||10656||10655.5|10
1730781000000|2024-11-05 04:30:00|10657|10655.5|10657.5|10656|10657.5|10656|10657|10655.5|90
1730782500000|2024-11-05 04:55:00||10655.5||10656||10656||10655.5|76
1730784000000|2024-11-05 05:20:00|||||||||1
1730784300000|2024-11-05 05:25:00|10658|10656.5|10658|10656.5|10658|10656.5|10658|10656.5|158
1730784600000|2024-11-05 05:30:00|10657.5|10656|10657.5|10656|10657.5|10656|10657.5|10656|75
1730786400000|2024-11-05 06:00:00|10658|10656.5|10658.5|10657|10658.5|10657|10658|10656.5|231
1730787000000|2024-11-05 06:10:00|10658|10656.5|10658.5|10657|10658.5|10657|10658|10656.5|18
1730787300000|2024-11-05 06:15:00|10658|10656.5|10658.5|10656.5|10658.5|10656.5|10658|10656.5|66
1730787600000|2024-11-05 06:20:00|10658|10657|10658.5|10657|10658.5|10657|10658|10657|0
1730788200000|2024-11-05 06:30:00|10658|10656.5|10658|10656.5|10658.5|10657|10658|10656.5|514
1730788500000|2024-11-05 06:35:00|10658.5|10657|10658.5|10656.5|10658.5|10657|10658.5|10656.5|11
1730788800000|2024-11-05 06:40:00|10658||10658||10658||10658||0
1730789100000|2024-11-05 06:45:00|10657.5|10656|10657.5|10656|10657.5|10656|10657.5|10656|0
1730789400000|2024-11-05 06:50:00|10657|10655.5|10657|10655.5|10657|10655.5|10657|10655.5|542
1730789700000|2024-11-05 06:55:00|10656|10654.5|10657.5|10656|10657.5|10656|10656|10654.5|1067
1730790000000|2024-11-05 07:00:00|10657|10655.5|10656|10654.5|10657.5|10656|10656|10654.5|1107
1730790300000|2024-11-05 07:05:00|10656.5|10655|10657|10655.5|10657|10655.5|10656.5|10654.5|502
1730790600000|2024-11-05 07:10:00|10656.5|10655|10656.5|10655|10657.5|10656|10656.5|10655|870
1730790900000|2024-11-05 07:15:00|10656|10654.5|10655.5|10654|10656|10654.5|10655.5|10654|549
1730791200000|2024-11-05 07:20:00|10656|10654.5|10655.5|10654|10656|10654.5|10655.5|10654|673
1730791500000|2024-11-05 07:25:00|10655|10653.5|10655|10653.5|10655.5|10654|10655|10653.5|502
1730791800000|2024-11-05 07:30:00|10654.5|10653|10655|10653.5|10655.5|10653.5|10654.5|10653|1363
1730792100000|2024-11-05 07:35:00|10655.5|10654|10655.5|10654|10655.5|10654|10655|10653.5|1008
1730792400000|2024-11-05 07:40:00|10655|10653.5|10655|10653.5|10655.5|10654|10655|10653.5|1109
1730792700000|2024-11-05 07:45:00|10654.5|10653|10654.5|10653|10655|10653.5|10654.5|10653|2456
1730793000000|2024-11-05 07:50:00|10655|10653.5|10655|10653.5|10655|10653.5|10654.5|10653|835
1730793300000|2024-11-05 07:55:00|10655.5|10654|10654.5|10653|10655.5|10654|10654.5|10653|1347
1730793600000|2024-11-05 08:00:00|10654|10652.5|10653.5|10652|10654.5|10653|10653.5|10652|3809
1730793900000|2024-11-05 08:05:00|10653|10651.5|10653|10651.5|10653.5|10652|10653|10651.5|2049
1730794200000|2024-11-05 08:10:00|10652.5|10651|10652|10650.5|10653|10651.5|10651.5|10650|2877
1730794500000|2024-11-05 08:15:00|10651.5|10650|10652|10650.5|10652.5|10651|10651.5|10650|6544
1730794800000|2024-11-05 08:20:00|10652.5|10651|10653.5|10652|10653.5|10652|10652|10650.5|9625
1730795100000|2024-11-05 08:25:00|10654|10652.5|10653|10651.5|10654|10652.5|10653|10651.5|4521
1730795400000|2024-11-05 08:30:00|10652.5|10651|10652.5|10651|10652.5|10651|10652|10650.5|1649
1730795700000|2024-11-05 08:35:00|10652|10650.5|10652.5|10651|10652.5|10651|10652|10650.5|2966
1730796000000|2024-11-05 08:40:00|10652|10650.5|10653|10651.5|10653|10651.5|10652|10650.5|1876
1730796300000|2024-11-05 08:45:00|10652.5|10651|10652.5|10651|10653|10651.5|10652|10650.5|13091
1730796600000|2024-11-05 08:50:00|10653|10651.5|10653|10651.5|10653.5|10652|10652.5|10651|1738
1730796900000|2024-11-05 08:55:00|10653.5|10652|10655|10653.5|10655|10653.5|10653|10651.5|3152
1730797200000|2024-11-05 09:00:00|10654.5|10653|10653|10651.5|10654.5|10653|10653|10651.5|12084
1730797500000|2024-11-05 09:05:00|10653.5|10652|10653.5|10652|10653.5|10652|10653|10651.5|9801
1730797800000|2024-11-05 09:10:00|10653|10651.5|10654|10652.5|10654|10652.5|10653|10651.5|1913
1730798100000|2024-11-05 09:15:00|10653.5|10652|10653.5|10652|10653.5|10652|10653|10651.5|2393
1730798400000|2024-11-05 09:20:00|10653|10651.5|10653|10651.5|10654|10652.5|10653|10651.5|4954
1730798700000|2024-11-05 09:25:00|10653.5|10652|10654|10652.5|10654.5|10653|10653|10651.5|4200
1730799000000|2024-11-05 09:30:00|10653.5|10652|10654|10652.5|10654.5|10653|10653.5|10652|4313
1730799300000|2024-11-05 09:35:00|10654.5|10653|10654.5|10653|10655|10653.5|10654|10652.5|7630
1730799600000|2024-11-05 09:40:00||10652.5||10653||10653||10652.5|1447
1730799900000|2024-11-05 09:45:00|10654|10652.5|10654.5|10653|10654.5|10653|10654|10652.5|6816
1730800200000|2024-11-05 09:50:00|10655|10653.5|10654|10652.5|10655|10653.5|10654|10652.5|1661
1730800500000|2024-11-05 09:55:00|10653.5|10652|10653.5|10652|10654|10652.5|10653.5|10652|4908
1730800800000|2024-11-05 10:00:00|10654|10652.5|10653.5|10652|10654|10652.5|10653.5|10652|7110
1730801100000|2024-11-05 10:05:00|10653|10651.5|10654|10652.5|10654|10652.5|10653|10651.5|9063
1730801400000|2024-11-05 10:10:00|10654.5|10652|10654|10652.5|10654.5|10653|10654|10652|2957
1730801700000|2024-11-05 10:15:00|10653.5|10652|10654.5|10653|10655|10653.5|10653.5|10652|6210
1730802000000|2024-11-05 10:20:00|10654|10652.5|10654|10652.5|10654.5|10653|10654|10652.5|2733
1730802300000|2024-11-05 10:25:00|10654.5|10653|10655|10653.5|10655|10653.5|10654|10652.5|2822
1730802600000|2024-11-05 10:30:00|10655.5|10654|10654.5|10653|10655.5|10654|10654.5|10653|3039
1730802900000|2024-11-05 10:35:00|10654|10652.5|10654.5|10653|10655|10653.5|10654|10652.5|4777
1730803200000|2024-11-05 10:40:00|10654|10652.5|10653.5|10652|10654.5|10652.5|10653.5|10652|7960
1730803500000|2024-11-05 10:45:00|10654|10652.5|10654|10652|10654.5|10653|10653.5|10652|7130
1730803800000|2024-11-05 10:50:00|10653.5|10652.5|10654.5|10653|10654.5|10653|10653.5|10652|623
1730804100000|2024-11-05 10:55:00|10654|10652.5|10654.5|10653|10654.5|10653|10654|10652.5|1523
1730804400000|2024-11-05 11:00:00|10655|10653.5|10654.5|10653|10655|10653.5|10654|10652.5|3149
1730804700000|2024-11-05 11:05:00|10655|10653.5|10654|10652.5|10655|10653.5|10654|10652.5|3397
1730805000000|2024-11-05 11:10:00|10653.5|10652|10654|10652.5|10654|10652.5|10653.5|10652|1952
1730805300000|2024-11-05 11:15:00|10654.5|10653|10654.5|10653|10655|10653.5|10654|10652.5|7623
1730805600000|2024-11-05 11:20:00|10654|10652.5|10654.5|10653|10655|10653.5|10654|10652.5|2478
1730805900000|2024-11-05 11:25:00|10654|10652.5|10654.5|10653|10654.5|10653|10654|10652.5|2075
1730806200000|2024-11-05 11:30:00|10654|10652.5|10654.5|10653|10654.5|10653|10654|10652.5|3098
1730806500000|2024-11-05 11:35:00|10654|10652.5|10654|10652.5|10654.5|10653|10654|10652.5|3211
1730806800000|2024-11-05 11:40:00|||||||||351
1730807100000|2024-11-05 11:45:00|||||||||128
1730807400000|2024-11-05 11:50:00|10654.5|10653|10654.5|10653|10654.5|10653|10654|10652.5|1963
1730807700000|2024-11-05 11:55:00|10654|10652.5|10653.5|10652|10654|10652.5|10653.5|10652|2452
1730808000000|2024-11-05 12:00:00|10653|10651.5|10653.5|10652|10653.5|10652|10653|10651.5|579
1730808300000|2024-11-05 12:05:00|10654|10652.5|10654|10652.5|10654|10652.5|10653.5|10652|5481
1730808600000|2024-11-05 12:10:00|10654.5|10653|10654|10652.5|10654.5|10653|10654|10652.5|5289
1730808900000|2024-11-05 12:15:00|10654.5|10653|10654|10652.5|10654.5|10653|10654|10652.5|1381
1730809200000|2024-11-05 12:20:00|10654.5|10653|10653.5|10652|10654.5|10653|10653.5|10652|1100
1730809500000|2024-11-05 12:25:00|10654|10652.5|10654.5|10653|10654.5|10653|10653.5|10652|204
1730809800000|2024-11-05 12:30:00|10654|10652.5|10654.5|10653|10654.5|10653|10654|10652.5|1529
1730810100000|2024-11-05 12:35:00|10654|10652.5|10654.5|10653|10654.5|10653|10654|10652.5|862
1730810400000|2024-11-05 12:40:00|10655|10653.5|10655|10653.5|10655|10653.5|10655|10653.5|1928
1730810700000|2024-11-05 12:45:00|10654.5|10653|10654.5|10653|10655|10653.5|10654|10652.5|411
1730811000000|2024-11-05 12:50:00|10654|10652.5|10653.5|10652|10654.5|10653|10653.5|10652|700
1730811300000|2024-11-05 12:55:00|10653|10651.5|10653.5|10652|10653.5|10652|10653|10651.5|2640
1730811600000|2024-11-05 13:00:00|10654|10652.5|10653.5|10652|10654|10652.5|10653|10651.5|2116
1730811900000|2024-11-05 13:05:00|10654|10652.5|10653.5|10652|10654|10652.5|10653.5|10652|1216
1730812200000|2024-11-05 13:10:00|10653|10651.5|10653|10651.5|10653|10651.5|10653|10651.5|4416
1730812500000|2024-11-05 13:15:00|10653.5|10652|10653.5|10652|10653.5|10652|10653|10651.5|7487
1730812800000|2024-11-05 13:20:00|10654|10652.5|10654|10652.5|10654.5|10653|10654|10652.5|2563
1730813100000|2024-11-05 13:25:00|10653.5|10652|10654.5|10653|10654.5|10653|10653.5|10652|1168
1730813400000|2024-11-05 13:30:00|10655|10653.5|10654.5|10652.5|10655|10653.5|10654|10652.5|1259
1730813700000|2024-11-05 13:35:00|10654|10653|10656|10654.5|10656|10654.5|10654|10652.5|3386
1730814000000|2024-11-05 13:40:00|10655.5|10654|10656|10654.5|10656.5|10655|10655.5|10654|8509
1730814300000|2024-11-05 13:45:00|10656.5|10655|10656.5|10655|10656.5|10655|10656.5|10655|1033
1730814600000|2024-11-05 13:50:00|10656|10654.5|10655.5|10654|10656|10654.5|10655.5|10654|1708
1730814900000|2024-11-05 13:55:00|10656|10654.5|10655.5|10654|10656|10654.5|10655.5|10654|4662
1730815200000|2024-11-05 14:00:00|10656|10654.5|10655.5|10654|10656|10654.5|10655|10653.5|5816
1730815500000|2024-11-05 14:05:00|10655|10653.5|10656|10654.5|10656|10654.5|10655|10653.5|2776
1730815800000|2024-11-05 14:10:00|10656.5|10655|10657|10655.5|10657|10655.5|10656|10654.5|7961
1730816100000|2024-11-05 14:15:00|10656.5|10655|10656.5|10655|10657|10655.5|10656.5|10655|3174
1730816400000|2024-11-05 14:20:00|10656|10654.5|10656.5|10655|10656.5|10655|10656|10654.5|7787
1730816700000|2024-11-05 14:25:00|10656|10654.5|10656.5|10655|10657|10655.5|10656|10654.5|6162
1730817000000|2024-11-05 14:30:00|10657|10655.5|10657|10655.5|10657.5|10656|10656.5|10655|3137
1730817300000|2024-11-05 14:35:00|10657.5|10656|10657.5|10656|10657.5|10656|10657|10655.5|1917
1730817600000|2024-11-05 14:40:00|10657|10655.5|10657|10655.5|10657.5|10656|10657|10655.5|7292
1730817900000|2024-11-05 14:45:00|10657.5|10656|10657.5|10656|10657.5|10656|10657|10655.5|2919
1730818200000|2024-11-05 14:50:00|10657|10655.5|10657|10655.5|10657|10655.5|10657|10655.5|3168
1730818500000|2024-11-05 14:55:00|10656.5|10655|10655.5|10654|10656.5|10655|10655.5|10654|2927
1730818800000|2024-11-05 15:00:00|10654|10652.5|10653|10651.5|10655.5|10654|10653|10651.5|5726
1730819100000|2024-11-05 15:05:00|10653.5|10652|10653|10651.5|10654|10652.5|10653|10651.5|3890
1730819400000|2024-11-05 15:10:00|10653.5|10652|10654|10652.5|10654|10652.5|10652.5|10651|5025
1730819700000|2024-11-05 15:15:00|10653.5|10652|10653.5|10652|10653.5|10652|10653|10651.5|4058
1730820000000|2024-11-05 15:20:00|10653|10651.5|10653.5|10652|10653.5|10652|10652.5|10651|2791
1730820300000|2024-11-05 15:25:00|10653|10651.5|10652|10650.5|10653|10651.5|10652|10650.5|2719
1730820600000|2024-11-05 15:30:00|10652.5|10651|10652.5|10651|10653|10651.5|10652|10650.5|4869
1730820900000|2024-11-05 15:35:00|10653|10651.5|10653|10651.5|10653.5|10652|10653|10651.5|5730
1730821200000|2024-11-05 15:40:00|10652.5|10651|10653|10651.5|10653|10651.5|10652|10650.5|6367
1730821500000|2024-11-05 15:45:00|10652.5|10651|10653|10651.5|10653|10651.5|10652.5|10651|1717
1730821800000|2024-11-05 15:50:00|10653.5|10652|10653.5|10652|10653.5|10652|10652.5|10651|1780
1730822100000|2024-11-05 15:55:00|10653|10651.5|10652.5|10651|10654|10652.5|10652.5|10651|11470
1730822400000|2024-11-05 16:00:00|10653|10651.5|10652.5|10651|10653.5|10652|10652|10650.5|6968
1730822700000|2024-11-05 16:05:00|10652|10650.5|10652|10650.5|10652.5|10651|10652|10650.5|5427
1730823000000|2024-11-05 16:10:00|10652.5|10651|10651.5|10650|10652.5|10651|10651.5|10650|3646
1730823300000|2024-11-05 16:15:00|10651|10649.5|10650.5|10649|10651|10649.5|10650|10648.5|4291
1730823600000|2024-11-05 16:20:00|10651|10649.5|10650|10648.5|10651|10649.5|10650|10648.5|2292
1730823900000|2024-11-05 16:25:00|10649.5|10648|10649.5|10648|10649.5|10648|10649.5|10648|1463
1730824200000|2024-11-05 16:30:00|10650|10648.5|10650|10648.5|10650.5|10649|10650|10648.5|2930
1730824500000|2024-11-05 16:35:00|10650.5|10649|10649.5|10648|10650.5|10649|10649.5|10648|2765
1730824800000|2024-11-05 16:40:00|10649|10647.5|10650|10648.5|10650|10648.5|10649|10647.5|3300
1730825100000|2024-11-05 16:45:00|10649.5|10648|10649.5|10648|10649.5|10648|10649|10647.5|2337
1730825400000|2024-11-05 16:50:00|10650|10648.5|10650|10648.5|10650.5|10649|10650|10648.5|1432
1730825700000|2024-11-05 16:55:00|||||||||1484
1730826000000|2024-11-05 17:00:00|10650.5|10649|10650.5|10649|10650.5|10649|10650.5|10649|1985
1730826300000|2024-11-05 17:05:00|10651|10649.5|10650.5|10649|10651|10649.5|10650.5|10649|3116
1730826600000|2024-11-05 17:10:00|10650|10648.5|10650.5|10649|10650.5|10649|10650|10648.5|1360
1730826900000|2024-11-05 17:15:00|||||||||674
1730827200000|2024-11-05 17:20:00|||||||||458
1730827500000|2024-11-05 17:25:00|10650|10648.5|10650.5|10649|10650.5|10649|10650|10648.5|554
1730827800000|2024-11-05 17:30:00|||||||||41
1730828100000|2024-11-05 17:35:00|||||||||279
1730828400000|2024-11-05 17:40:00|10651|10649.5|10651|10649.5|10651|10649.5|10650.5|10649.5|1232
1730828700000|2024-11-05 17:45:00|||||||||1494
1730829000000|2024-11-05 17:50:00|10650.5|10649|10651|10649.5|10651|10649.5|10650.5|10649|3399
1730829300000|2024-11-05 17:55:00|||||||||98
1730829600000|2024-11-05 18:00:00|10651.5|10650|10652|10650.5|10652|10650.5|10651.5|10650|316
1730829900000|2024-11-05 18:05:00|10652.5|10651|10651.5|10650|10652.5|10651|10651.5|10650|1344
1730830200000|2024-11-05 18:10:00|10651|10649.5|10652.5|10651|10652.5|10651|10651|10649.5|1590
1730830500000|2024-11-05 18:15:00|10652|10650.5|10653|10651.5|10653|10651.5|10652|10650.5|1452
1730830800000|2024-11-05 18:20:00|10652.5|10651|10652.5|10651|10652.5|10651|10652.5|10650.5|748
1730831100000|2024-11-05 18:25:00|10653||10652.5||10653||10652.5||156
1730831400000|2024-11-05 18:30:00|10653|10651.5|10652|10650.5|10653|10651.5|10652|10650.5|63
1730831700000|2024-11-05 18:35:00|10651.5|10650|10651.5|10650|10652|10650.5|10651.5|10650|187
1730832000000|2024-11-05 18:40:00|10652|10650.5|10651.5|10650|10652|10650.5|10651.5|10650|228
1730832300000|2024-11-05 18:45:00|10652|10650.5|10652|10650.5|10652.5|10651|10652|10650.5|299
1730832600000|2024-11-05 18:50:00|10652.5|10651|10652|10650.5|10652.5|10651|10652|10650.5|38
1730832900000|2024-11-05 18:55:00|10651.5|10650|10652|10650.5|10652|10650.5|10651.5|10650|92
1730833200000|2024-11-05 19:00:00|10652.5|10651|10652|10650.5|10652.5|10651|10652|10650.5|65
1730833500000|2024-11-05 19:05:00|10651.5|10650|10652|10650.5|10652|10650.5|10651.5|10650|126
1730833800000|2024-11-05 19:10:00|10651.5|10650|10652|10650.5|10652|10650.5|10651.5|10650|39
1730834100000|2024-11-05 19:15:00|10651.5|10650|10652|10650.5|10652|10650.5|10651.5|10650|61
1730834400000|2024-11-05 19:20:00|10651.5|10650|10652|10650.5|10652|10650.5|10651.5|10650|122
1730834700000|2024-11-05 19:25:00|10651.5|10650|10651.5|10650|10652|10650|10651.5|10650|51
1730835000000|2024-11-05 19:30:00|10652|10650.5|10652|10650.5|10652|10650.5|10652|10650.5|51
1730835300000|2024-11-05 19:35:00|10652.5|10651|10652|10650.5|10652.5|10651|10652|10650.5|174
1730835600000|2024-11-05 19:40:00|10652.5|10651|10652.5|10651|10652.5|10651|10652|10650.5|266
1730836200000|2024-11-05 19:50:00|10653|10650.5|10652|10650.5|10653|10650.5|10652|10650.5|797
1730836500000|2024-11-05 19:55:00|10652.5|10651|10652.5|10651|10653|10651.5|10652.5|10651|304
1730836800000|2024-11-05 20:00:00|10653|10651.5|10653.5|10651.5|10653.5|10652|10653|10651.5|577
1730837100000|2024-11-05 20:05:00|10653|10652|10653|10651.5|10653.5|10652|10653|10651.5|67
1730837400000|2024-11-05 20:10:00|10652.5|10651|10653|10651|10653|10651.5|10652.5|10651|84
1730837700000|2024-11-05 20:15:00||10651.5||10651.5||10651.5||10651|17
1730838000000|2024-11-05 20:20:00|10653.5||10653||10653.5||10653||174
1730838300000|2024-11-05 20:25:00|10652.5|10651|10653.5|10652|10653.5|10652|10652.5|10651|1002
1730838600000|2024-11-05 20:30:00|10654|10652.5|10654|10652.5|10654|10652.5|10654|10652.5|334
1730838900000|2024-11-05 20:35:00|10653.5|10652|10654|10652.5|10654|10652.5|10653.5|10651.5|826
1730839200000|2024-11-05 20:40:00|10653.5|10652|10653.5|10652|10654|10652.5|10653.5|10652|325
1730839500000|2024-11-05 20:45:00|10653|10651.5|10653|10651.5|10653.5|10652|10653|10651.5|484
1730839800000|2024-11-05 20:50:00|10652.5|10651|10652.5|10651|10653|10651|10652.5|10651|271
1730840100000|2024-11-05 20:55:00|10653|10651.5|10653|10651.5|10653|10651.5|10652.5|10651|766
1730852100000|2024-11-06 00:15:00|10654.5|10653|10656|10654|10657.5|10656|10654.5|10652.5|1045
1730852400000|2024-11-06 00:20:00|10655.5|10654.5|10654|10652|10656|10654.5|10653.5|10651.5|497
1730852700000|2024-11-06 00:25:00|10653.5|10652.5|10654.5|10652.5|10655|10653|10653.5|10651.5|241
1730853000000|2024-11-06 00:30:00|10654|10652|10654|10652.5|10655.5|10653.5|10653|10651|159
1730853300000|2024-11-06 00:35:00|10654.5|10652|10654.5|10653|10655.5|10654|10654|10652|135
1730853600000|2024-11-06 00:40:00|10655|10653.5|10654.5|10652.5|10655|10653.5|10654|10652|82
1730853900000|2024-11-06 00:45:00|10654|10653|10654|10652.5|10655.5|10654|10654|10652.5|101
1730854200000|2024-11-06 00:50:00|10654.5|10652|10655|10653|10655|10653|10653.5|10652|52
1730854500000|2024-11-06 00:55:00|10654.5|10652.5|10654.5|10653|10654.5|10653|10654|10652.5|58
1730854800000|2024-11-06 01:00:00|10654|10652.5|10652.5|10650.5|10654|10652.5|10650.5|10649|850
1730855100000|2024-11-06 01:05:00|10652|10651|10653.5|10652|10654.5|10652.5|10652|10650.5|248
1730855400000|2024-11-06 01:10:00|10654|10651.5|10654.5|10653|10654.5|10653|10653.5|10651.5|94
1730855700000|2024-11-06 01:15:00|10655|10652.5|10654|10652.5|10655|10653.5|10654|10652|214
1730856000000|2024-11-06 01:20:00|10653.5|10652|10654|10652|10655.5|10653.5|10653.5|10651.5|496
1730856300000|2024-11-06 01:25:00|10653.5|10652.5|10655.5|10654|10656|10654.5|10653.5|10652|916
1730856600000|2024-11-06 01:30:00|10655|10653.5|10655|10653.5|10655|10653.5|10654|10652.5|287
1730856900000|2024-11-06 01:35:00|10655.5|10654|10657|10655.5|10657|10655.5|10655.5|10654|508
1730857200000|2024-11-06 01:40:00|10657.5|10655|10657|10655|10657.5|10655|10656|10654.5|419
1730857500000|2024-11-06 01:45:00|10656.5|10655.5|10658|10656.5|10658|10656.5|10656|10654.5|287
1730857800000|2024-11-06 01:50:00|10658.5|10657|10658.5|10657|10659|10657|10657.5|10656|383
1730858100000|2024-11-06 01:55:00|10659.5|10657.5|10658.5|10656.5|10659.5|10657.5|10658|10656.5|729
1730858400000|2024-11-06 02:00:00|10658|10657|10658|10656.5|10658.5|10657|10658|10656.5|267
1730858700000|2024-11-06 02:05:00|10658.5|10656|10658.5|10657|10659|10657.5|10657.5|10656|369
1730859000000|2024-11-06 02:10:00|10659|10657.5|10659|10657.5|10659|10657.5|10657.5|10656|681
1730859300000|2024-11-06 02:15:00|10659.5|10658|10659.5|10658|10660|10658.5|10659|10657|917
1730859600000|2024-11-06 02:20:00|10659|10657.5|10660|10658.5|10660.5|10659|10659|10657.5|443
1730859900000|2024-11-06 02:25:00|10659.5|10658|10659|10657.5|10660.5|10659|10658.5|10656.5|1305
1730860200000|2024-11-06 02:30:00|10659.5|10658|10658|10656.5|10660|10658|10657.5|10656|2881
1730860500000|2024-11-06 02:35:00|10658.5|10657|10658|10656.5|10659|10657.5|10657|10655.5|1483
1730860800000|2024-11-06 02:40:00|10657.5|10656|10658|10656|10658.5|10657|10657|10655.5|1270
1730861100000|2024-11-06 02:45:00|10657.5|10655.5|10658|10656.5|10658|10656.5|10657.5|10655.5|536
1730861400000|2024-11-06 02:50:00|10658.5|10657|10658.5|10657|10659|10657|10657.5|10656|1600
1730861700000|2024-11-06 02:55:00|10658|10656.5|10658.5|10657|10658.5|10657|10658|10656|453
1730862000000|2024-11-06 03:00:00|10658|10656.5|10656.5|10655|10658.5|10657|10656.5|10655|2093
1730862300000|2024-11-06 03:05:00|10657|10655.5|10657|10655.5|10657.5|10656|10656.5|10655|1117
1730862600000|2024-11-06 03:10:00|10657.5|10656|10659|10657|10659|10657|10657|10655.5|594
1730862900000|2024-11-06 03:15:00|10658.5|10657.5|10659|10657.5|10659.5|10658|10658|10656|595
1730863200000|2024-11-06 03:20:00|10659.5|10658|10660.5|10658.5|10661|10659.5|10659.5|10658|732
1730863500000|2024-11-06 03:25:00|10660|10659|10659.5|10657.5|10660.5|10659|10659|10657.5|677
1730863800000|2024-11-06 03:30:00|10660|10658|10661.5|10660|10661.5|10660|10659|10657.5|1416
1730864100000|2024-11-06 03:35:00|10662|10660.5|10659.5|10658|10662.5|10661|10659|10657.5|757
1730864400000|2024-11-06 03:40:00|10659|10657.5|10657.5|10656|10659|10657.5|10656|10654.5|2479
1730864700000|2024-11-06 03:45:00|10658|10656.5|10659.5|10657.5|10661|10659|10657|10655.5|863
1730865000000|2024-11-06 03:50:00|10659|10658|10659.5|10658|10659.5|10658|10657.5|10656|371
1730865300000|2024-11-06 03:55:00|10660|10657.5|10659.5|10657.5|10660|10658.5|10659|10657|401
1730865600000|2024-11-06 04:00:00|10659|10657|10659|10657|10659.5|10658|10658.5|10656.5|426
1730865900000|2024-11-06 04:05:00|10658.5|10657.5|10660|10658|10660|10658.5|10658|10656.5|106
1730866200000|2024-11-06 04:10:00|10659.5|10658.5|10659.5|10657.5|10660|10658.5|10658.5|10657|215
1730866500000|2024-11-06 04:15:00|10659|10657|10660|10658.5|10661|10659|10658.5|10657|271
1730866800000|2024-11-06 04:20:00|10659.5|10658|10660.5|10659|10661.5|10660|10659.5|10658|546
1730867100000|2024-11-06 04:25:00|10661|10659.5|10661|10659|10661.5|10659.5|10660.5|10659|614
1730867400000|2024-11-06 04:30:00|10660.5|10659.5|10662|10660.5|10662|10660.5|10660.5|10659|419
1730867700000|2024-11-06 04:35:00|10662.5|10661|10664|10662|10664|10662.5|10662|10660.5|1505
1730868000000|2024-11-06 04:40:00|10664.5|10663|10665|10663.5|10665|10663.5|10663.5|10662|1022
1730868300000|2024-11-06 04:45:00|10665.5|10663|10668.5|10667|10668.5|10667|10665|10663|927
1730868600000|2024-11-06 04:50:00|10668|10666.5|10668|10666.5|10669|10667.5|10667.5|10666|1058
1730868900000|2024-11-06 04:55:00|10667.5|10666|10667.5|10666|10669.5|10668|10667|10665.5|1245
1730869200000|2024-11-06 05:00:00|10668|10665.5|10666.5|10665|10668.5|10666.5|10666.5|10665|1102
1730869500000|2024-11-06 05:05:00|10667|10665.5|10666.5|10665|10667.5|10666|10666|10664.5|841
1730869800000|2024-11-06 05:10:00|10667|10665.5|10667.5|10666|10668|10666|10666.5|10665|509
1730870100000|2024-11-06 05:15:00|10668|10665.5|10667|10665.5|10668|10666|10666.5|10665|726
1730870400000|2024-11-06 05:20:00|10667.5|10665|10665|10663.5|10667.5|10666|10665|10663|502
1730870700000|2024-11-06 05:25:00|10664.5|10663|10663|10661.5|10665.5|10664|10663|10661.5|449
1730871000000|2024-11-06 05:30:00|10662.5|10661|10663.5|10662|10664.5|10663|10662.5|10661|1039
1730871300000|2024-11-06 05:35:00|10663|10661.5|10664|10662.5|10664.5|10663|10662.5|10661|463
1730871600000|2024-11-06 05:40:00|10664.5|10663|10668.5|10667|10670.5|10669|10664.5|10662.5|3012
1730871900000|2024-11-06 05:45:00|10668|10666.5|10667|10665.5|10669.5|10668|10666.5|10665|831
1730872200000|2024-11-06 05:50:00|10666.5|10665|10666.5|10665|10667.5|10666|10665.5|10664|955
1730872500000|2024-11-06 05:55:00|10667|10665.5|10666.5|10665|10667.5|10666|10666|10664.5|240
1730872800000|2024-11-06 06:00:00|10667|10665.5|10667|10665.5|10667.5|10666|10666.5|10665|380
1730873100000|2024-11-06 06:05:00|10666.5|10665|10666|10664|10667.5|10665.5|10665.5|10664|686
1730873400000|2024-11-06 06:10:00|10665.5|10664.5|10668.5|10666.5|10668.5|10666.5|10665.5|10664|948
1730873700000|2024-11-06 06:15:00|10668|10667|10667.5|10666|10668.5|10667|10666.5|10665|1960
1730874000000|2024-11-06 06:20:00|10668|10666.5|10670|10668.5|10670|10668.5|10667.5|10666|1904
1730874300000|2024-11-06 06:25:00|10670.5|10669|10673.5|10672|10674.5|10673|10670|10668|3278
1730874600000|2024-11-06 06:30:00|10673|10671.5|10674.5|10672.5|10676|10674.5|10672.5|10671|3963
1730874900000|2024-11-06 06:35:00|10674|10672|10673|10671.5|10675|10673.5|10672|10670.5|2564
1730875200000|2024-11-06 06:40:00|10672.5|10671|10672.5|10671|10673|10671.5|10671.5|10670|2741
1730875500000|2024-11-06 06:45:00|10673|10671.5|10670|10668.5|10673.5|10672|10670|10668.5|2574
1730875800000|2024-11-06 06:50:00|10669.5|10668|10669.5|10667.5|10670|10668.5|10668.5|10667|1778
1730876100000|2024-11-06 06:55:00|10669|10668|10670|10668.5|10670.5|10669|10668.5|10667|3431
1730876400000|2024-11-06 07:00:00|10669.5|10668|10667|10665.5|10670|10668|10665|10663.5|6813
1730876700000|2024-11-06 07:05:00|10667.5|10666|10665.5|10664|10667.5|10666|10665|10663.5|7336
1730877000000|2024-11-06 07:10:00|10666|10664.5|10667.5|10666|10668|10666.5|10665.5|10664|3377
1730877300000|2024-11-06 07:15:00|10668|10666.5|10668.5|10667|10669.5|10668|10667|10665.5|4288
1730877600000|2024-11-06 07:20:00|10668|10666.5|10668.5|10667|10669|10667.5|10668|10666.5|2419
1730877900000|2024-11-06 07:25:00|10669|10667.5|10669.5|10668|10670.5|10669|10668.5|10667|4356
1730878200000|2024-11-06 07:30:00|10669|10667.5|10671|10669.5|10672|10670.5|10668.5|10667|6987
1730878500000|2024-11-06 07:35:00|10670.5|10669|10671.5|10670|10673|10671.5|10670.5|10669|6249
1730878800000|2024-11-06 07:40:00|10671|10669.5|10674|10672.5|10674.5|10673|10671|10669.5|6425
1730879100000|2024-11-06 07:45:00|10674.5|10673|10675.5|10674|10676|10674.5|10673.5|10672|9175
1730879400000|2024-11-06 07:50:00|10675|10673.5|10674|10672.5|10676|10674|10674|10672.5|4300
1730879700000|2024-11-06 07:55:00|10674.5|10673|10672.5|10671|10675|10673.5|10672.5|10671|6256
1730880000000|2024-11-06 08:00:00|10673|10671.5|10672|10670.5|10673|10671.5|10670.5|10669|5806
1730880300000|2024-11-06 08:05:00|10671.5|10670|10672|10670.5|10672.5|10671|10671|10669.5|4583
1730880600000|2024-11-06 08:10:00|10671.5|10670|10669.5|10668|10671.5|10670|10669.5|10668|5651
1730880900000|2024-11-06 08:15:00|10670|10668.5|10669.5|10668|10671.5|10670|10669.5|10668|5994
1730881200000|2024-11-06 08:20:00|10670|10668.5|10667.5|10666|10670|10668.5|10667.5|10666|5788
1730881500000|2024-11-06 08:25:00|10667|10665.5|10665|10663.5|10667.5|10666|10665|10663.5|27362
1730881800000|2024-11-06 08:30:00|10665.5|10664|10666.5|10665|10667|10665.5|10665.5|10664|9220
1730882100000|2024-11-06 08:35:00|10666|10664.5|10669|10667.5|10670|10668.5|10666|10664.5|7012
1730882400000|2024-11-06 08:40:00|10668.5|10667|10669.5|10668|10669.5|10668|10668|10666.5|6153
1730882700000|2024-11-06 08:45:00|10669|10667.5|10670.5|10669|10670.5|10669|10668.5|10667|4017
1730883000000|2024-11-06 08:50:00|10670|10668.5|10670|10668.5|10670.5|10669|10669|10667.5|3948
1730883300000|2024-11-06 08:55:00|10670.5|10669|10669|10667.5|10670.5|10669|10668.5|10667|3634
1730883600000|2024-11-06 09:00:00|10668.5|10667|10667.5|10666|10669.5|10668|10667.5|10666|5685
1730883900000|2024-11-06 09:05:00|10667|10665.5|10668|10666.5|10668.5|10667|10666.5|10665|3553
1730884200000|2024-11-06 09:10:00|10668.5|10667|10668|10666.5|10669|10667.5|10667.5|10666|8417
1730884500000|2024-11-06 09:15:00|10667.5|10666|10668.5|10667|10668.5|10667|10667|10665.5|2685
1730884800000|2024-11-06 09:20:00|10669|10667.5|10668|10666.5|10669|10667.5|10667.5|10666|1860
1730885100000|2024-11-06 09:25:00|10668.5|10667|10668.5|10667|10669|10667.5|10668|10666.5|4995
1730885400000|2024-11-06 09:30:00|10668|10666.5|10668.5|10667|10668.5|10667|10667.5|10666|2521
1730885700000|2024-11-06 09:35:00|10669|10667.5|10668.5|10667|10669|10667.5|10667.5|10666|2312
1730886000000|2024-11-06 09:40:00|10668|10666.5|10668.5|10667|10669|10667.5|10668|10666.5|2711
1730886300000|2024-11-06 09:45:00|10668|10666.5|10669|10667.5|10669.5|10668|10668|10666.5|2753
1730886600000|2024-11-06 09:50:00|10668.5|10667|10669.5|10668|10669.5|10668|10668.5|10667|3020
1730886900000|2024-11-06 09:55:00|10669|10667.5|10670|10668.5|10670|10668.5|10669|10667.5|1365
1730887200000|2024-11-06 10:00:00|10669.5|10668|10669.5|10668|10670|10668.5|10668.5|10667|2896
1730887500000|2024-11-06 10:05:00|10669|10667.5|10670|10668.5|10670|10668.5|10669|10667.5|2651
1730887800000|2024-11-06 10:10:00|10669.5|10668|10669.5|10668|10670|10668.5|10669|10667.5|2057
1730888100000|2024-11-06 10:15:00|10669|10667.5|10668|10666.5|10669.5|10667.5|10668|10666.5|7821
1730888400000|2024-11-06 10:20:00|10668.5|10667|10669.5|10668|10669.5|10668|10668|10666.5|3199
1730888700000|2024-11-06 10:25:00|10670|10668.5|10671.5|10670|10671.5|10670|10669.5|10668|6929
1730889000000|2024-11-06 10:30:00|10671|10669.5|10671.5|10670|10672.5|10671|10671|10669.5|2447
1730889300000|2024-11-06 10:35:00|10671|10669.5|10671|10669.5|10671.5|10670|10670.5|10669|5095
1730889600000|2024-11-06 10:40:00|10670.5|10669|10670.5|10669|10671|10669.5|10670|10668.5|2857
1730889900000|2024-11-06 10:45:00|10670|10668.5|10671|10669.5|10671|10669.5|10670|10668.5|9909
1730890200000|2024-11-06 10:50:00|10671.5|10670|10673|10671.5|10673|10671.5|10671|10669.5|4138
1730890500000|2024-11-06 10:55:00|10672.5|10671|10674|10672.5|10674|10672.5|10672|10670.5|4981
1730890800000|2024-11-06 11:00:00|10674.5|10673|10674.5|10673|10675.5|10674|10674|10672.5|9797
1730891100000|2024-11-06 11:05:00|10675|10673.5|10675.5|10674|10676|10674.5|10674|10672.5|5375
1730891400000|2024-11-06 11:10:00|10676|10674.5|10675.5|10674|10676.5|10675|10675|10673.5|4412
1730891700000|2024-11-06 11:15:00|10675|10673.5|10672.5|10671|10675|10673.5|10672|10670.5|5569
1730892000000|2024-11-06 11:20:00|10673|10671.5|10672|10670.5|10673|10671.5|10672|10670.5|9253
1730892300000|2024-11-06 11:25:00|10672.5|10671|10671.5|10670|10672.5|10671|10671|10669.5|3501
1730892600000|2024-11-06 11:30:00|10672|10670.5|10672|10670.5|10672.5|10671|10671|10669.5|3774
1730892900000|2024-11-06 11:35:00|10671.5|10670|10669.5|10668|10672|10670.5|10669|10667.5|4139
1730893200000|2024-11-06 11:40:00|10670|10668.5|10670|10668.5|10670.5|10669|10669|10667.5|6130
1730893500000|2024-11-06 11:45:00|10670.5|10669|10669.5|10668|10671|10669.5|10669.5|10668|5907
1730893800000|2024-11-06 11:50:00|10669|10667.5|10671|10669.5|10671.5|10670|10669|10667.5|5558
1730894100000|2024-11-06 11:55:00|10670.5|10669|10670|10668.5|10671|10669.5|10669.5|10668|1877
1730894400000|2024-11-06 12:00:00|10670.5|10669|10668|10666.5|10670.5|10669|10668|10666.5|2230
1730894700000|2024-11-06 12:05:00|10667.5|10666|10670|10668.5|10670|10668.5|10667.5|10666|2917
1730895000000|2024-11-06 12:10:00|10669.5|10668|10670|10668.5|10670|10668.5|10669|10667.5|3943
1730895300000|2024-11-06 12:15:00|10670.5|10669|10669.5|10668|10671|10669.5|10669.5|10668|9765
1730895600000|2024-11-06 12:20:00|10669|10667.5|10668|10666.5|10669.5|10668|10668|10666.5|2275
1730895900000|2024-11-06 12:25:00|10667.5|10666|10668.5|10667|10668.5|10667|10666.5|10665|4991
1730896200000|2024-11-06 12:30:00|10669|10667.5|10671|10669.5|10671|10669.5|10668.5|10667|4273
1730896500000|2024-11-06 12:35:00|10671.5|10670|10671|10669.5|10673|10671.5|10671|10669.5|4223
1730896800000|2024-11-06 12:40:00|10671.5|10670|10672|10670.5|10672.5|10671|10670.5|10669|3444
1730897100000|2024-11-06 12:45:00|10672.5|10671|10670.5|10669|10672.5|10671|10670.5|10669|6450
1730897400000|2024-11-06 12:50:00|10671|10669.5|10670|10668.5|10671.5|10669.5|10670|10668.5|1384
1730897700000|2024-11-06 12:55:00|10670.5|10669|10668.5|10667|10670.5|10669|10668.5|10667|6600
1730898000000|2024-11-06 13:00:00|10668|10666.5|10667.5|10666|10669|10667.5|10667|10665.5|3698
1730898300000|2024-11-06 13:05:00|10667|10665.5|10669|10667.5|10669.5|10668|10667|10665.5|2312
1730898600000|2024-11-06 13:10:00|10669.5|10668|10669.5|10668|10670.5|10669|10669|10667.5|2378
1730898900000|2024-11-06 13:15:00|10670|10668.5|10671.5|10670|10672.5|10671|10670|10668.5|6366
1730899200000|2024-11-06 13:20:00|10671|10669.5|10669.5|10668|10671.5|10670|10669.5|10668|3845
1730899500000|2024-11-06 13:25:00|10670|10668.5|10668.5|10667|10670|10668.5|10668.5|10667|3597
1730899800000|2024-11-06 13:30:00|10668|10666.5|10669.5|10668|10669.5|10668|10667.5|10666|5104
1730900100000|2024-11-06 13:35:00|10670|10668.5|10668|10666.5|10670|10668.5|10668|10666.5|2365
1730900400000|2024-11-06 13:40:00|10668.5|10667|10669.5|10668|10670|10668.5|10668.5|10667|8084
1730900700000|2024-11-06 13:45:00|10669|10667.5|10669|10667.5|10669.5|10668|10668|10666.5|3272
1730901000000|2024-11-06 13:50:00|10668.5|10667|10668.5|10667|10670|10668.5|10668.5|10667|2411
1730901300000|2024-11-06 13:55:00|10669|10667.5|10667.5|10666|10669|10667.5|10667.5|10666|2652
1730901600000|2024-11-06 14:00:00|10667|10665.5|10667.5|10666|10668|10666.5|10667|10665.5|3330
1730901900000|2024-11-06 14:05:00|10668|10666.5|10666.5|10665|10668|10666.5|10666.5|10665|2685
1730902200000|2024-11-06 14:10:00|10667|10665.5|10666.5|10665|10667|10665.5|10666|10664.5|1639
1730902500000|2024-11-06 14:15:00|10667|10665.5|10666.5|10665|10667|10665.5|10666|10664.5|2049
1730902800000|2024-11-06 14:20:00|10666|10664.5|10666|10664.5|10666.5|10665|10665.5|10664|2320
1730903100000|2024-11-06 14:25:00|10665.5|10664|10665.5|10664|10666|10664.5|10665|10663.5|3483
1730903400000|2024-11-06 14:30:00|10665|10663.5|10667.5|10666|10668|10666.5|10665|10663.5|2892
1730903700000|2024-11-06 14:35:00|10667|10665.5|10667|10665.5|10667.5|10666|10666.5|10665|1542
1730904000000|2024-11-06 14:40:00|10666.5|10665|10666|10664.5|10667.5|10666|10665.5|10664|1981
1730904300000|2024-11-06 14:45:00|10665.5|10664|10666|10664.5|10666.5|10665|10665.5|10664|2829
1730904600000|2024-11-06 14:50:00|10665.5|10664|10668|10666.5|10668|10666.5|10665|10663.5|7707
1730904900000|2024-11-06 14:55:00|10667.5|10666|10668|10666.5|10668.5|10667|10667.5|10666|6379
1730905200000|2024-11-06 15:00:00|10667.5|10666|10669.5|10668|10670|10668.5|10667.5|10666|10273
1730905500000|2024-11-06 15:05:00|10670|10667.5|10668|10666.5|10670|10668|10668|10666.5|5887
1730905800000|2024-11-06 15:10:00|10667.5|10666|10667|10665.5|10668|10666.5|10666.5|10665|2497
1730906100000|2024-11-06 15:15:00|10667.5|10666|10668|10666.5|10669|10667.5|10667.5|10665.5|2576
1730906400000|2024-11-06 15:20:00|10667.5|10666|10667.5|10666|10668.5|10667|10667.5|10666|6841
1730906700000|2024-11-06 15:25:00|10667|10665.5|10669|10667.5|10669|10667.5|10667|10665.5|9923
1730907000000|2024-11-06 15:30:00|10669.5|10668|10669.5|10668|10670|10668.5|10669|10667.5|1573
1730907300000|2024-11-06 15:35:00|10670|10668.5|10671.5|10670|10671.5|10670|10669.5|10668|2271
1730907600000|2024-11-06 15:40:00|10671|10669.5|10671|10669.5|10672|10670.5|10671|10669.5|1963
1730907900000|2024-11-06 15:45:00|10671.5|10670|10670|10668.5|10671.5|10670|10669.5|10668|3483
1730908200000|2024-11-06 15:50:00|10670.5|10669|10672|10670.5|10672.5|10671|10670|10668.5|4446
1730908500000|2024-11-06 15:55:00|10671.5|10670|10671.5|10670|10672|10670.5|10671|10669|7964
1730908800000|2024-11-06 16:00:00|10672|10670.5|10672.5|10671|10672.5|10671|10671.5|10670|5142
1730909100000|2024-11-06 16:05:00|10672|10670.5|10672|10670.5|10672.5|10671|10671.5|10670|6785
1730909400000|2024-11-06 16:10:00|10672.5|10671|10671.5|10670|10672.5|10671|10671|10669.5|7139
1730909700000|2024-11-06 16:15:00|10672|10670.5|10673|10671.5|10673|10671.5|10672|10670.5|7047
1730910000000|2024-11-06 16:20:00|10672.5|10671|10673.5|10672|10673.5|10672|10672|10670.5|2420
1730910300000|2024-11-06 16:25:00|10673|10671.5|10673.5|10672|10674.5|10673|10673|10671.5|5922
1730910600000|2024-11-06 16:30:00|10673|10671.5|10672.5|10671|10673.5|10672|10672.5|10671|5514
1730910900000|2024-11-06 16:35:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|656
1730911200000|2024-11-06 16:40:00|10673|10671.5|10672.5|10671|10673.5|10672|10672|10670.5|1803
1730911500000|2024-11-06 16:45:00|10672|10670.5|10672.5|10671|10673.5|10672|10672|10670.5|3283
1730911800000|2024-11-06 16:50:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|2879
1730912100000|2024-11-06 16:55:00|10673|10671.5|10673.5|10672|10673.5|10672|10672.5|10671|2390
1730912400000|2024-11-06 17:00:00|10674|10672.5|10674|10672.5|10674|10672.5|10673.5|10672|3287
1730912700000|2024-11-06 17:05:00|10673.5|10672|10674.5|10673|10674.5|10673|10673|10671.5|2217
1730913000000|2024-11-06 17:10:00|10675|10673.5|10675|10673.5|10675|10673.5|10674|10672.5|2059
1730913300000|2024-11-06 17:15:00|10675.5|10674|10676|10674.5|10676|10674.5|10675|10673.5|2491
1730913600000|2024-11-06 17:20:00|10676.5|10675|10675.5|10674|10676.5|10675|10675.5|10674|506
1730913900000|2024-11-06 17:25:00|10676|10674.5|10676|10674.5|10676.5|10675|10676|10674.5|610
1730914200000|2024-11-06 17:30:00|10675.5|10674|10675.5|10674|10676|10674|10675|10673.5|620
1730914500000|2024-11-06 17:35:00|10675|10673.5|10675|10673.5|10675|10673.5|10674.5|10673|533
1730914800000|2024-11-06 17:40:00|10674.5|10673|10674.5|10673|10675|10673.5|10674|10672.5|526
1730915100000|2024-11-06 17:45:00|10675|10672.5|10674|10672.5|10675|10672.5|10674|10672.5|498
1730915400000|2024-11-06 17:50:00|10674.5|10673|10674|10672.5|10674.5|10673|10674|10672.5|725
1730915700000|2024-11-06 17:55:00|10674.5|10673|10674.5|10672.5|10674.5|10673|10674|10672.5|539
1730916000000|2024-11-06 18:00:00|10674|10672|10675|10673.5|10675|10673.5|10673.5|10672|544
1730916300000|2024-11-06 18:05:00|10674.5|10673|10674.5|10673|10675|10673.5|10674|10672.5|171
1730916600000|2024-11-06 18:10:00|10674|10672.5|10674|10672.5|10674.5|10673|10674|10672.5|299
1730916900000|2024-11-06 18:15:00|10673.5|10672|10674|10672|10674|10672.5|10673.5|10672|714
1730917200000|2024-11-06 18:20:00|10673.5|10672.5|10674.5|10673|10674.5|10673|10673.5|10672|517
1730917500000|2024-11-06 18:25:00|10674|10672.5|10673.5|10672|10674|10672.5|10673.5|10672|128
1730917800000|2024-11-06 18:30:00|10674|10672.5|10673|10671.5|10674|10672.5|10673|10671.5|194
1730918400000|2024-11-06 18:40:00|10672.5|10671|10672.5|10671|10672.5|10671|10672.5|10670.5|1220
1730918700000|2024-11-06 18:45:00|10672|10670.5|10672|10670.5|10672.5|10671|10672|10670.5|128
1730919000000|2024-11-06 18:50:00|10671.5|10670|10671.5|10670|10672|10670.5|10671.5|10670|342
1730919300000|2024-11-06 18:55:00|10672|10670.5|10671.5|10670|10672|10670.5|10671.5|10670|76
1730919600000|2024-11-06 19:00:00|10671|10669.5|10670.5|10669|10671|10669.5|10670.5|10669|704
1730919900000|2024-11-06 19:05:00|10670|10668.5|10670.5|10668.5|10670.5|10669|10670|10668|570
1730920200000|2024-11-06 19:10:00|10670|10668|10670|10668.5|10670.5|10669|10669.5|10668|255
1730920500000|2024-11-06 19:15:00|10669.5|10668|10669.5|10668|10670|10668.5|10669.5|10668|458
1730920800000|2024-11-06 19:20:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668|206
1730921100000|2024-11-06 19:25:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10668.5|83
1730921400000|2024-11-06 19:30:00|10671|10669.5|10671.5|10670|10671.5|10670|10671|10669.5|119
1730921700000|2024-11-06 19:35:00|10672|10670.5|10671.5|10670|10672|10670.5|10671|10669.5|260
1730922000000|2024-11-06 19:40:00|10672|10670.5|10673.5|10672|10673.5|10672|10672|10670.5|406
1730922300000|2024-11-06 19:45:00|10673|10671.5|10674.5|10673|10675|10673|10673|10671.5|174
1730922600000|2024-11-06 19:50:00|10675|10673.5|10675|10673.5|10675|10673.5|10674|10672.5|238
1730922900000|2024-11-06 19:55:00|10674.5|10673|10674.5|10673|10675|10673|10674|10672|101
1730923200000|2024-11-06 20:00:00|10674|10672.5|10674|10672.5|10674.5|10673|10673.5|10672|26
1730923500000|2024-11-06 20:05:00|10674.5|10673|10673.5|10672|10675|10673.5|10673.5|10672|540
1730923800000|2024-11-06 20:10:00|10674|10671.5|10672.5|10671|10674|10672|10672.5|10671|125
1730924100000|2024-11-06 20:15:00|10673|10671.5|10673.5|10672|10673.5|10672|10672.5|10671|343
1730924400000|2024-11-06 20:20:00|10673|10671.5|10673.5|10671.5|10673.5|10672|10673|10671.5|96
1730924700000|2024-11-06 20:25:00|10673|10672|10672|10670|10673.5|10672|10671.5|10670|670
1730925000000|2024-11-06 20:30:00|10671.5|10670.5|10671|10669.5|10672|10670.5|10671|10669.5|237
1730925300000|2024-11-06 20:35:00|10671.5|10670|10672|10670.5|10672|10670.5|10671|10669.5|868
1730925600000|2024-11-06 20:40:00|10671.5|10670|10671.5|10670|10672|10670.5|10671.5|10670|73
1730925900000|2024-11-06 20:45:00|10671|10669.5|10669.5|10668|10671|10669.5|10669.5|10668|573
1730926200000|2024-11-06 20:50:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|582
1730926500000|2024-11-06 20:55:00|10670|10668.5|10670|10668.5|10670.5|10669|10669.5|10668|402
1730938500000|2024-11-07 00:15:00|10671|10669.5|10668|10666.5|10671.5|10670|10668|10666|629
1730938800000|2024-11-07 00:20:00|10667.5|10666|10669|10667.5|10669.5|10668|10667.5|10666|568
1730939100000|2024-11-07 00:25:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|745
1730939400000|2024-11-07 00:30:00|10669.5|10668|10669.5|10668|10670|10668.5|10669.5|10668|67
1730939700000|2024-11-07 00:35:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668|30
1730940000000|2024-11-07 00:40:00|10670.5|10668|10671.5|10669.5|10671.5|10670|10670.5|10668|66
1730940300000|2024-11-07 00:45:00|10671|10669|10671.5|10670|10671.5|10670|10670.5|10669|46
1730940600000|2024-11-07 00:50:00|10672|10670.5|10671.5|10670|10672|10670.5|10671.5|10670|65
1730940900000|2024-11-07 00:55:00||10669.5||10670||10670||10669.5|6
1730941200000|2024-11-07 01:00:00|10672|10670.5|10673|10671.5|10673|10671.5|10672|10670.5|279
1730941500000|2024-11-07 01:05:00|10673.5|10672|10673.5|10672|10673.5|10672|10673|10671.5|44
1730941800000|2024-11-07 01:10:00|10673|10671.5|10673|10671|10673.5|10671.5|10673|10671|72
1730942100000|2024-11-07 01:15:00|10672.5|10671.5|10672|10670.5|10673|10671.5|10672|10670.5|223
1730942400000|2024-11-07 01:20:00|10672.5|10670|10672.5|10671|10672.5|10671|10671.5|10670|84
1730942700000|2024-11-07 01:25:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|11
1730943000000|2024-11-07 01:30:00|10672|10670.5|10672|10670.5|10672.5|10671|10672|10670|124
1730943300000|2024-11-07 01:35:00|10671.5|10670|10672.5|10671|10673|10671|10671.5|10670|11
1730943600000|2024-11-07 01:40:00|10673|10671.5|10673|10671|10673|10671.5|10672.5|10671|39
1730943900000|2024-11-07 01:45:00|10672.5|10671.5|10673|10671.5|10673.5|10671.5|10672.5|10671|43
1730944200000|2024-11-07 01:50:00||10671||10671.5||10671.5||10671|20
1730944500000|2024-11-07 01:55:00|10672.5|10671|10672.5|10671|10673|10671.5|10672.5|10671|25
1730944800000|2024-11-07 02:00:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|21
1730945100000|2024-11-07 02:05:00|10672.5|10671|10673|10671.5|10673|10671.5|10672.5|10671|44
1730945700000|2024-11-07 02:15:00|10673.5|10672|10673.5|10672|10673.5|10672|10673.5|10672|83
1730946600000|2024-11-07 02:30:00||10671.5||10671.5||10672||10671.5|23
1730946900000|2024-11-07 02:35:00|10673|10671|10673|10671|10673|10671|10672.5|10671|54
1730947200000|2024-11-07 02:40:00|10672.5|10670.5|10671.5|10670|10673|10670.5|10671.5|10670|58
1730947500000|2024-11-07 02:45:00|10672|10670.5|10671|10669.5|10672|10670.5|10671|10669.5|139
1730947800000|2024-11-07 02:50:00|10671.5||10671.5||10671.5||10671||14
1730948100000|2024-11-07 02:55:00||10670||10670||10670||10670|5
1730948400000|2024-11-07 03:00:00|10672||10671.5||10672||10671.5||32
1730948700000|2024-11-07 03:05:00|10672|10670.5|10671.5|10670|10672|10670.5|10671.5|10669.5|59
1730949000000|2024-11-07 03:10:00||10669.5||10670||10670||10669.5|26
1730949300000|2024-11-07 03:15:00|10671|10669.5|10670.5|10669|10671|10669.5|10670.5|10669|62
1730949600000|2024-11-07 03:20:00||10668.5||10669||10669||10668.5|5
1730949900000|2024-11-07 03:25:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|11
1730950200000|2024-11-07 03:30:00|10670.5|10669|10671|10669.5|10671|10669.5|10670.5|10669|19
1730950500000|2024-11-07 03:35:00|10670.5|10669|10670.5|10669|10670.5|10669|10670|10668.5|26
1730950800000|2024-11-07 03:40:00|10671|10669.5|10671|10669|10671|10669.5|10670.5|10669|54
1730951100000|2024-11-07 03:45:00|10670.5||10670.5||10671||10670.5||1
1730951400000|2024-11-07 03:50:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|0
1730951700000|2024-11-07 03:55:00|10671.5|10670|10671.5|10670|10671.5|10670|10671.5|10670|28
1730952000000|2024-11-07 04:00:00|10671|10669.5|10670.5|10669|10671|10669.5|10670.5|10669|12
1730952300000|2024-11-07 04:05:00|10671|10669.5|10671.5|10670|10671.5|10670|10671|10669.5|17
1730952600000|2024-11-07 04:10:00|10672|10670.5|10673|10671|10673|10671.5|10672|10670.5|73
1730952900000|2024-11-07 04:15:00|10672.5|10671.5|10673.5|10672|10673.5|10672|10672.5|10671|28
1730953200000|2024-11-07 04:20:00|10673|10671.5|10672|10670.5|10673|10671.5|10672|10670.5|36
1730953500000|2024-11-07 04:25:00|10671.5|10670|10671.5|10670|10672|10670.5|10671.5|10670|45
1730953800000|2024-11-07 04:30:00|10672|10670.5|10672|10670.5|10672|10670.5|10672|10670|2
1730954100000|2024-11-07 04:35:00|10671.5|10670|10671.5|10670|10671.5|10670|10671.5|10670|22
1730954400000|2024-11-07 04:40:00|10671|10669.5|10671.5|10670|10671.5|10670|10671|10669.5|75
1730954700000|2024-11-07 04:45:00|10672|10670.5|10672|10670.5|10672|10670.5|10672|10670.5|67
1730955000000|2024-11-07 04:50:00|10671.5|10670|10671.5|10669.5|10671.5|10670|10671.5|10669.5|57
1730955300000|2024-11-07 04:55:00|10671|10670|10671|10669.5|10671.5|10670|10671|10669.5|26
1730955600000|2024-11-07 05:00:00|10671.5|10670|10671.5|10670|10671.5|10670|10671.5|10670|3
1730956500000|2024-11-07 05:15:00|10671|10669.5|10671|10669.5|10671.5|10670|10671|10669.5|7
1730956800000|2024-11-07 05:20:00|10670.5|10669|10670.5|10669|10671|10669|10670.5|10669|39
1730957100000|2024-11-07 05:25:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|15
1730957400000|2024-11-07 05:30:00|10671.5|10670|10671.5|10670|10671.5|10670|10671.5|10670|14
1730958000000|2024-11-07 05:40:00|10672|10670.5|10671.5|10670|10672|10670.5|10671.5|10670|279
1730958300000|2024-11-07 05:45:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|69
1730958600000|2024-11-07 05:50:00|10672|10670.5|10671.5|10670|10672|10670.5|10671.5|10670|17
1730958900000|2024-11-07 05:55:00|10672|10670.5|10672|10670.5|10672|10670.5|10671.5|10670.5|6
1730959200000|2024-11-07 06:00:00|10671.5|10670|10672|10670.5|10672|10670.5|10671.5|10670|25
1730959500000|2024-11-07 06:05:00|10672.5|10670|10672|10670.5|10672.5|10671|10672|10670|40
1730959800000|2024-11-07 06:10:00|10672.5|10671|10672.5|10671|10672.5|10671|10672|10670.5|7
1730960100000|2024-11-07 06:15:00|10672|10670.5|10672|10670.5|10672.5|10671|10672|10670.5|106
1730960400000|2024-11-07 06:20:00|10672.5|10671|10672|10670.5|10672.5|10671|10672|10670.5|15
1730961000000|2024-11-07 06:30:00|10672.5|10671|10672.5|10671|10672.5|10671|10672|10670.5|73
1730961300000|2024-11-07 06:35:00|10672|10670.5|10672|10670.5|10672.5|10671|10672|10670.5|12
1730961600000|2024-11-07 06:40:00|10671.5|10670|10671|10669|10672|10670|10670.5|10669|185
1730961900000|2024-11-07 06:45:00|10671.5|10669.5|10671.5|10670|10672|10670.5|10671|10669.5|272
1730962200000|2024-11-07 06:50:00|10672|10669.5|10672|10670|10672|10670.5|10671.5|10669.5|122
1730962500000|2024-11-07 06:55:00|10671.5|10669.5|10671|10669.5|10672|10670|10670.5|10669|177
1730962800000|2024-11-07 07:00:00|10671.5|10670|10671.5|10670|10672|10670.5|10670|10668.5|2470
1730963100000|2024-11-07 07:05:00|10671|10669.5|10672.5|10670.5|10672.5|10671|10670.5|10669|514
1730963400000|2024-11-07 07:10:00|10672|10671|10671|10669.5|10672|10671|10671|10669.5|943
1730963700000|2024-11-07 07:15:00|10671.5|10670|10670|10668.5|10671.5|10670|10669.5|10668|3723
1730964000000|2024-11-07 07:20:00|10669.5|10668|10671.5|10670|10672|10670|10669.5|10668|1838
1730964300000|2024-11-07 07:25:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|1699
1730964600000|2024-11-07 07:30:00|10672|10670.5|10670.5|10669|10672.5|10671|10669.5|10667.5|4328
1730964900000|2024-11-07 07:35:00|10671|10668.5|10670|10668.5|10671.5|10670|10670|10668.5|3180
1730965200000|2024-11-07 07:40:00|10670.5|10669|10671|10669.5|10672|10670.5|10670|10668.5|2249
1730965500000|2024-11-07 07:45:00|10670.5|10669|10672|10670.5|10672.5|10670.5|10670|10668.5|2707
1730965800000|2024-11-07 07:50:00|10672.5|10671|10670.5|10669|10672.5|10671|10670|10668.5|1215
1730966100000|2024-11-07 07:55:00|10671|10669.5|10672|10670.5|10672.5|10671|10671|10669.5|3239
1730966400000|2024-11-07 08:00:00|10671.5|10670|10671.5|10670|10673|10671.5|10670.5|10669|3911
1730966700000|2024-11-07 08:05:00|10672|10670.5|10672|10670.5|10672.5|10671|10671|10669.5|5806
1730967000000|2024-11-07 08:10:00|10671.5|10670|10670|10668.5|10672|10670.5|10670|10668.5|5282
1730967300000|2024-11-07 08:15:00|10669.5|10668|10666.5|10665|10669.5|10668|10665|10663.5|10241
1730967600000|2024-11-07 08:20:00|10667|10665.5|10669.5|10668|10670|10668.5|10667|10665.5|16010
1730967900000|2024-11-07 08:25:00|10670|10668.5|10668.5|10667|10671|10669.5|10668.5|10667|7395
1730968200000|2024-11-07 08:30:00|10669|10667.5|10670|10668.5|10670.5|10669|10669|10667.5|8936
1730968500000|2024-11-07 08:35:00|10669.5|10668|10670|10668.5|10670.5|10669|10669.5|10668|6081
1730968800000|2024-11-07 08:40:00|10669.5|10668|10669|10667.5|10670|10668.5|10668.5|10667|17393
1730969100000|2024-11-07 08:45:00|10669.5|10668|10669|10667.5|10669.5|10668|10668.5|10667|8852
1730969400000|2024-11-07 08:50:00|10668.5|10667|10667|10665.5|10669|10667.5|10667|10665.5|3142
1730969700000|2024-11-07 08:55:00|10666.5|10665|10667|10665.5|10667.5|10666|10666.5|10665|2674
1730970000000|2024-11-07 09:00:00|10666.5|10665|10665.5|10664|10667|10665.5|10664.5|10663|6225
1730970300000|2024-11-07 09:05:00|10666|10664.5|10665.5|10664|10666|10664.5|10665|10663.5|7738
1730970600000|2024-11-07 09:10:00|10665|10663.5|10665.5|10664|10665.5|10664|10664.5|10663|7462
1730970900000|2024-11-07 09:15:00|10665|10663.5|10665|10663.5|10665.5|10664|10664|10662.5|6199
1730971200000|2024-11-07 09:20:00|10664.5|10663|10666.5|10665|10666.5|10665|10664|10662.5|11619
1730971500000|2024-11-07 09:25:00|10666|10664.5|10666.5|10665|10667|10665.5|10666|10664.5|9180
1730971800000|2024-11-07 09:30:00|10667|10665.5|10665|10663.5|10667|10665.5|10664.5|10663|9806
1730972100000|2024-11-07 09:35:00|10664.5|10663|10666|10664.5|10666.5|10665|10664.5|10663|6731
1730972400000|2024-11-07 09:40:00|10666.5|10665|10666.5|10665|10666.5|10665|10665.5|10664|8839
1730972700000|2024-11-07 09:45:00|10666|10664.5|10665.5|10664|10667|10665.5|10665.5|10664|7474
1730973000000|2024-11-07 09:50:00|10665|10663.5|10665|10663.5|10666|10664.5|10665|10663.5|4515
1730973300000|2024-11-07 09:55:00|10664.5|10663|10666|10664|10666|10664.5|10664.5|10663|3167
1730973600000|2024-11-07 10:00:00|10665.5|10664.5|10666|10664.5|10666.5|10665|10665.5|10664|4060
1730973900000|2024-11-07 10:05:00|10666.5|10665|10666|10664.5|10666.5|10665|10665.5|10664|4923
1730974200000|2024-11-07 10:10:00|10665.5|10664|10666|10664.5|10666|10664.5|10665.5|10664|4451
1730974500000|2024-11-07 10:15:00|10665.5|10664|10665|10663.5|10665.5|10664|10665|10663|3911
1730974800000|2024-11-07 10:20:00|10664.5|10663|10664|10662|10665|10663.5|10663.5|10662|5802
1730975100000|2024-11-07 10:25:00|10663.5|10662.5|10663.5|10662|10664|10662.5|10663|10661.5|9986
1730975400000|2024-11-07 10:30:00|10663|10661.5|10663.5|10662|10664|10662.5|10663|10661.5|5822
1730975700000|2024-11-07 10:35:00|10663|10661.5|10663|10661|10663.5|10662|10662.5|10661|3397
1730976000000|2024-11-07 10:40:00|10662.5|10661.5|10663.5|10662|10663.5|10662|10662.5|10661|5042
1730976300000|2024-11-07 10:45:00|10663|10661.5|10661.5|10660|10663|10661.5|10661.5|10660|4386
1730976600000|2024-11-07 10:50:00|10661|10659.5|10661.5|10660|10662.5|10661|10661|10659.5|6702
1730976900000|2024-11-07 10:55:00|10662|10660.5|10661.5|10660|10662.5|10661|10661.5|10660|2956
1730977200000|2024-11-07 11:00:00|10662|10660.5|10662|10660.5|10662|10660.5|10661.5|10660|2761
1730977500000|2024-11-07 11:05:00|10661.5|10660|10662.5|10661|10662.5|10661|10661.5|10660|7421
1730977800000|2024-11-07 11:10:00|10662|10660.5|10662|10660.5|10663|10661.5|10662|10660.5|6236
1730978100000|2024-11-07 11:15:00|10661.5|10660|10663.5|10662|10663.5|10662|10661.5|10660|4207
1730978400000|2024-11-07 11:20:00|10664|10661.5|10663.5|10662|10665|10663.5|10663.5|10661.5|3021
1730978700000|2024-11-07 11:25:00|10663|10661.5|10663.5|10662|10664|10662.5|10663|10661.5|5113
1730979000000|2024-11-07 11:30:00|10664|10661.5|10663.5|10662|10664|10662|10663|10661.5|2521
1730979300000|2024-11-07 11:35:00|10663|10661.5|10662.5|10661|10663|10661.5|10662.5|10661|5764
1730979600000|2024-11-07 11:40:00|10662|10660.5|10662|10660.5|10662.5|10661|10662|10660.5|3643
1730979900000|2024-11-07 11:45:00|10661.5|10660|10661.5|10660|10662|10660.5|10661.5|10660|4076
1730980200000|2024-11-07 11:50:00|10662|10660.5|10662|10660.5|10662|10660.5|10661.5|10660|1973
1730980500000|2024-11-07 11:55:00|10661.5|10660|10661.5|10660|10662|10660.5|10661.5|10660|2301
1730980800000|2024-11-07 12:00:00|10662|10660.5|10659.5|10658|10662|10660.5|10659|10657.5|4518
1730981100000|2024-11-07 12:05:00|10659|10657.5|10661|10659.5|10661|10659.5|10658.5|10657|6417
1730981400000|2024-11-07 12:10:00|10661.5|10659|10662|10660.5|10662|10660.5|10661|10659|1387
1730981700000|2024-11-07 12:15:00|10661.5|10660|10662|10660.5|10663|10661.5|10661|10659.5|3368
1730982000000|2024-11-07 12:20:00|10661.5|10660|10661.5|10660|10662|10660.5|10661.5|10660|1939
1730982300000|2024-11-07 12:25:00|10661|10659.5|10661|10659.5|10661|10659.5|10661|10659.5|5790
1730982600000|2024-11-07 12:30:00|10661.5|10660|10660.5|10659|10661.5|10660|10660.5|10659|2397
1730982900000|2024-11-07 12:35:00|10660|10658.5|10659|10657.5|10660.5|10659|10658.5|10657|6790
1730983200000|2024-11-07 12:40:00|10659.5|10658|10660|10658.5|10660|10658.5|10658|10656.5|4260
1730983500000|2024-11-07 12:45:00|10659.5|10658|10660.5|10659|10661.5|10660|10659.5|10658|5646
1730983800000|2024-11-07 12:50:00|10661|10659.5|10662|10660.5|10662|10660.5|10660.5|10659|10232
1730984100000|2024-11-07 12:55:00|10661.5|10660|10663|10661.5|10663|10661.5|10661.5|10660|4355
1730984400000|2024-11-07 13:00:00|10663.5|10662|10664.5|10663|10664.5|10663|10663|10661.5|6897
1730984700000|2024-11-07 13:05:00|10665|10663.5|10664.5|10663|10665|10663.5|10663.5|10662|4697
1730985000000|2024-11-07 13:10:00|10665|10663.5|10664.5|10663|10665|10663.5|10664|10662.5|5149
1730985300000|2024-11-07 13:15:00|10664|10662.5|10664.5|10663|10665.5|10664|10664|10662.5|2872
1730985600000|2024-11-07 13:20:00|10665|10663.5|10664|10662.5|10665|10663.5|10664|10662.5|3597
1730985900000|2024-11-07 13:25:00|10663.5|10662|10664|10662.5|10665.5|10664|10663.5|10662|4283
1730986200000|2024-11-07 13:30:00|10663.5|10662|10663|10661.5|10665|10663|10662.5|10661|4523
1730986500000|2024-11-07 13:35:00|10663.5|10662|10663|10661.5|10665|10663.5|10663|10661.5|4625
1730986800000|2024-11-07 13:40:00|10662.5|10661|10663|10661.5|10663.5|10662|10662|10660.5|7909
1730987100000|2024-11-07 13:45:00|10663.5|10662|10665|10663.5|10665|10663.5|10663|10661.5|8423
1730987400000|2024-11-07 13:50:00|10665.5|10664|10666|10664.5|10666|10664.5|10665|10663.5|12095
1730987700000|2024-11-07 13:55:00|10665.5|10664|10666.5|10665|10666.5|10665|10665.5|10664|3283
1730988000000|2024-11-07 14:00:00|10666|10664.5|10668|10666.5|10668|10666.5|10666|10664.5|15363
1730988300000|2024-11-07 14:05:00|10668.5|10667|10668|10666.5|10668.5|10667|10667|10665.5|4125
1730988600000|2024-11-07 14:10:00|10667.5|10666|10667|10665.5|10667.5|10666|10667|10665.5|2447
1730988900000|2024-11-07 14:15:00|10667.5|10666|10668|10666.5|10668.5|10667|10667|10665.5|4862
1730989200000|2024-11-07 14:20:00|10668.5|10667|10666.5|10665|10668.5|10667|10666.5|10665|2970
1730989500000|2024-11-07 14:25:00|10667|10665.5|10667|10665.5|10667.5|10666|10666.5|10665|2169
1730989800000|2024-11-07 14:30:00|10666.5|10665|10667.5|10666|10668|10666.5|10666.5|10665|4378
1730990100000|2024-11-07 14:35:00|10668|10666.5|10669|10667.5|10669|10667.5|10668|10666.5|6694
1730990400000|2024-11-07 14:40:00|10668.5|10667|10667|10665.5|10668.5|10667|10666.5|10665|4273
1730990700000|2024-11-07 14:45:00|10667.5|10666|10668|10666.5|10668.5|10667|10667.5|10666|5256
1730991000000|2024-11-07 14:50:00|10668.5|10667|10669|10667.5|10669|10667.5|10668|10666.5|7656
1730991300000|2024-11-07 14:55:00|10668.5|10667|10668|10666.5|10669.5|10668|10668|10666.5|4390
1730991600000|2024-11-07 15:00:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|2618
1730991900000|2024-11-07 15:05:00|10669.5|10668|10670|10668.5|10670.5|10669|10669.5|10668|3310
1730992200000|2024-11-07 15:10:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10669|3105
1730992500000|2024-11-07 15:15:00|10670|10668.5|10668.5|10667|10670|10668.5|10668.5|10667|6078
1730992800000|2024-11-07 15:20:00|10668|10666.5|10668.5|10667|10668.5|10667|10667.5|10666|7122
1730993100000|2024-11-07 15:25:00|10669|10667.5|10670.5|10669|10670.5|10669|10668.5|10667|4501
1730993400000|2024-11-07 15:30:00|10671|10669.5|10670.5|10669|10672|10670.5|10670.5|10669|7550
1730993700000|2024-11-07 15:35:00|10670|10668.5|10670|10668.5|10670.5|10669|10669|10667.5|1175
1730994000000|2024-11-07 15:40:00|10669.5|10668|10671|10669|10671|10669.5|10669.5|10668|5253
1730994300000|2024-11-07 15:45:00|10670.5|10669.5|10671|10669.5|10671|10669.5|10669.5|10668|6176
1730994600000|2024-11-07 15:50:00|10670.5|10669|10671|10669.5|10671.5|10670|10670.5|10669|1069
1730994900000|2024-11-07 15:55:00|10671.5|10670|10670|10668.5|10671.5|10670|10670|10668.5|9162
1730995200000|2024-11-07 16:00:00|10669.5|10668|10670|10668.5|10670.5|10669|10669.5|10668|2258
1730995500000|2024-11-07 16:05:00|10669.5|10668|10669.5|10668|10670|10668.5|10669|10667.5|5203
1730995800000|2024-11-07 16:10:00|10670|10668.5|10669|10667.5|10670|10668.5|10669|10667.5|5562
1730996100000|2024-11-07 16:15:00|10668.5|10667|10667.5|10666|10668.5|10667|10667.5|10666|3841
1730996400000|2024-11-07 16:20:00|10667|10665.5|10667.5|10666|10667.5|10666|10667|10665.5|4484
1730996700000|2024-11-07 16:25:00|10667|10665.5|10667|10665.5|10667.5|10666|10666|10664.5|2795
1730997000000|2024-11-07 16:30:00|10667.5|10666|10666.5|10665|10667.5|10666|10666|10664.5|5186
1730997300000|2024-11-07 16:35:00|10666|10664.5|10666|10664.5|10666.5|10665|10665.5|10664|7558
1730997600000|2024-11-07 16:40:00|10666.5|10665|10666.5|10665|10666.5|10665|10666.5|10665|2560
1730997900000|2024-11-07 16:45:00|10667|10665.5|10667|10665.5|10667.5|10666|10666.5|10665|5016
1730998200000|2024-11-07 16:50:00|10666.5|10665|10665.5|10664|10666.5|10665|10665.5|10664|4818
1730998500000|2024-11-07 16:55:00|10665|10663.5|10665.5|10664|10666|10664.5|10665|10663.5|2499
1730998800000|2024-11-07 17:00:00|10665|10663.5|10666|10664.5|10666|10664.5|10665|10663.5|1329
1730999100000|2024-11-07 17:05:00|10666.5|10665|10667.5|10666|10667.5|10666|10666|10664.5|1495
1730999400000|2024-11-07 17:10:00|10668|10666.5|10668|10666.5|10668|10666.5|10667.5|10666|577
1730999700000|2024-11-07 17:15:00|||||||||112
1731000000000|2024-11-07 17:20:00|10668.5|10667|10669|10667.5|10669|10667.5|10668|10666.5|655
1731000300000|2024-11-07 17:25:00|10668.5|10667|10669|10667.5|10669.5|10668|10668.5|10667|361
1731000600000|2024-11-07 17:30:00|10669.5|10668|10670.5|10669|10670.5|10669|10669.5|10668|1190
1731000900000|2024-11-07 17:35:00|10670|10668.5|10669.5|10668|10670.5|10669|10669.5|10668|1778
1731001200000|2024-11-07 17:40:00|10670|10668.5|10669|10667.5|10670|10668.5|10669|10667.5|834
1731001500000|2024-11-07 17:45:00|10668.5|10667|10668.5|10667|10669|10667.5|10668.5|10667|240
1731001800000|2024-11-07 17:50:00|10668|10666.5|10668.5|10667|10668.5|10667|10668|10666.5|290
1731002100000|2024-11-07 17:55:00|10668|10666.5|10668|10666.5|10668.5|10667|10668|10666.5|362
1731002400000|2024-11-07 18:00:00|||||||||126
1731002700000|2024-11-07 18:05:00|10668.5|10667|10668.5|10667|10668.5|10667|10668.5|10667|622
1731003000000|2024-11-07 18:10:00|10668|10666.5|10668|10666.5|10668.5|10667|10668|10666.5|127
1731003300000|2024-11-07 18:15:00|10668.5|10667|10668.5|10666.5|10668.5|10667|10668|10666.5|132
1731003600000|2024-11-07 18:20:00||10667||10667||10667||10666.5|273
1731003900000|2024-11-07 18:25:00|10668|10666.5|10668|10666.5|10668|10666.5|10668|10666.5|421
1731004200000|2024-11-07 18:30:00|||||||||5
1731004500000|2024-11-07 18:35:00|10668.5|10667|10668.5|10667|10668.5|10667|10668|10666.5|1224
1731004800000|2024-11-07 18:40:00|10669|10667.5|10669|10667.5|10669|10667.5|10668.5|10667|544
1731005100000|2024-11-07 18:45:00|10668.5|10667|10668.5|10666.5|10669|10667.5|10668.5|10666.5|115
1731005400000|2024-11-07 18:50:00|10668|10667|10668|10666.5|10668.5|10667|10667.5|10666|364
1731005700000|2024-11-07 18:55:00|10668.5|10666|10668|10666|10668.5|10667|10667.5|10666|701
1731006000000|2024-11-07 19:00:00|10667.5|10666.5|10667|10665.5|10669|10667.5|10666.5|10665|1001
1731006300000|2024-11-07 19:05:00|10667.5|10666|10667.5|10666|10668|10666.5|10667|10665.5|598
1731006600000|2024-11-07 19:10:00|10667|10665.5|10668.5|10667|10669|10667.5|10666.5|10665|1248
1731006900000|2024-11-07 19:15:00|10669|10667.5|10668|10666.5|10669|10667.5|10668|10666.5|78
1731007200000|2024-11-07 19:20:00|10668.5|10667|10667|10665.5|10668.5|10667|10667|10665.5|852
1731007500000|2024-11-07 19:25:00|10667.5|10666|10667|10665.5|10667.5|10666|10666.5|10665|397
1731007800000|2024-11-07 19:30:00|10667.5|10666|10668|10666|10668|10666.5|10666.5|10665|176
1731008100000|2024-11-07 19:35:00|10667.5|10666.5|10668.5|10666.5|10669.5|10667.5|10667.5|10666|552
1731008400000|2024-11-07 19:40:00|10668|10666|10666|10664.5|10668|10666.5|10665.5|10664|1414
1731008700000|2024-11-07 19:45:00|10666.5|10665|10668.5|10667|10668.5|10667|10666|10664.5|1252
1731009000000|2024-11-07 19:50:00|10668|10666.5|10669.5|10668|10669.5|10668|10668|10666.5|141
1731009300000|2024-11-07 19:55:00|10670|10668.5|10669.5|10668|10670|10668.5|10669|10667.5|314
1731009600000|2024-11-07 20:00:00|10670|10668.5|10670|10668.5|10670.5|10669|10669.5|10668|206
1731009900000|2024-11-07 20:05:00|10669.5|10668|10669.5|10667.5|10670.5|10668.5|10669.5|10667.5|445
1731010200000|2024-11-07 20:10:00|10670|10668|10670.5|10669|10671|10669.5|10669|10667.5|771
1731010500000|2024-11-07 20:15:00|10671|10668.5|10670.5|10669|10671.5|10669.5|10670|10668.5|512
1731010800000|2024-11-07 20:20:00|10671|10669.5|10670.5|10669|10671|10669.5|10670.5|10668.5|104
1731011100000|2024-11-07 20:25:00|10670|10668.5|10670|10668.5|10670.5|10669|10670|10668.5|2
1731011400000|2024-11-07 20:30:00|10670.5|10669|10670|10668.5|10670.5|10669|10670|10668.5|207
1731011700000|2024-11-07 20:35:00|10670.5|10669|10670.5|10669|10670.5|10669|10670|10668.5|165
1731012000000|2024-11-07 20:40:00|10670|10668.5|10670|10668.5|10670.5|10669|10670|10668.5|278
1731012300000|2024-11-07 20:45:00|10669.5|10668|10669.5|10668|10670|10668.5|10669.5|10667.5|1022
1731012600000|2024-11-07 20:50:00|10670|10668.5|10669|10667.5|10670|10668.5|10669|10667.5|615
1731012900000|2024-11-07 20:55:00|10669.5|10668|10669|10667.5|10670|10668|10669|10667.5|691
1731024900000|2024-11-08 00:15:00|10668|10666|10670|10668.5|10670|10668.5|10668|10666|690
1731025200000|2024-11-08 00:20:00|10670.5|10668|10669.5|10667.5|10670.5|10668.5|10669|10667.5|341
1731025500000|2024-11-08 00:25:00|10669|10668|10669.5|10668|10669.5|10668|10669|10667.5|55
1731025800000|2024-11-08 00:30:00|10669|10667.5|10668.5|10667|10669|10668|10668.5|10667|13
1731026100000|2024-11-08 00:35:00|10668|10666.5|10669|10667|10669|10667.5|10668|10666.5|142
1731026400000|2024-11-08 00:40:00|10668.5||10668.5||10669||10668.5||24
1731026700000|2024-11-08 00:45:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|13
1731027000000|2024-11-08 00:50:00|10669.5||10669||10669.5||10669||28
1731027300000|2024-11-08 00:55:00|10668.5|10667|10668.5|10667|10669|10667|10668.5|10667|8
1731027600000|2024-11-08 01:00:00|10669|10667.5|10669|10667.5|10669.5|10668|10668.5|10667|53
1731027900000|2024-11-08 01:05:00|10669.5|10667|10668.5|10667|10669.5|10667|10668|10666.5|22
1731028500000|2024-11-08 01:15:00|10669|10667.5|10669|10667.5|10669|10667.5|10668.5|10667|48
1731028800000|2024-11-08 01:20:00|10668.5|10667|10668.5|10667|10668.5|10667|10668.5|10667|65
1731029100000|2024-11-08 01:25:00|10669||10668.5||10669||10668.5||36
1731029700000|2024-11-08 01:35:00|10668|10666.5|10668|10666.5|10668|10666.5|10668|10666.5|63
1731030300000|2024-11-08 01:45:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|91
1731030600000|2024-11-08 01:50:00||10667||10667.5||10667.5||10667|3
1731030900000|2024-11-08 01:55:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|7
1731031200000|2024-11-08 02:00:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|42
1731031500000|2024-11-08 02:05:00|10669.5|10668|10669.5|10667.5|10669.5|10668|10669.5|10667.5|0
1731031800000|2024-11-08 02:10:00|10669|10668|10669.5|10668|10669.5|10668|10669|10667.5|50
1731032100000|2024-11-08 02:15:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|11
1731032400000|2024-11-08 02:20:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10667.5|85
1731032700000|2024-11-08 02:25:00|10669|10667.5|10669|10667.5|10669.5|10668|10669|10667.5|26
1731033000000|2024-11-08 02:30:00|10668.5|10667|10669|10667|10669|10667|10668.5|10667|25
1731033300000|2024-11-08 02:35:00|10668.5|10667.5|10669|10667.5|10669|10667.5|10668.5|10667.5|1
1731033900000|2024-11-08 02:45:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|23
1731034200000|2024-11-08 02:50:00|10669.5|10668|10670|10668|10670|10668|10669.5|10667.5|26
1731034500000|2024-11-08 02:55:00|10669.5|10668.5|10670|10668.5|10670|10668.5|10669.5|10668.5|5
1731034800000|2024-11-08 03:00:00|||||||||2
1731035400000|2024-11-08 03:10:00|||||||||53
1731035700000|2024-11-08 03:15:00|||||||||1
1731036000000|2024-11-08 03:20:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10668.5|12
1731036300000|2024-11-08 03:25:00||10668.5||10669||10669||10668.5|0
1731036600000|2024-11-08 03:30:00|10671|10669.5|10671.5|10669.5|10671.5|10670|10671|10669.5|190
1731036900000|2024-11-08 03:35:00|10671||10671||10671||10671||21
1731037200000|2024-11-08 03:40:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10669|39
1731037500000|2024-11-08 03:45:00|10671|10669.5|10671|10669|10671|10669.5|10671|10669|1
1731037800000|2024-11-08 03:50:00||10669.5||10669.5||10669.5||10669|4
1731038100000|2024-11-08 03:55:00||10669||10669.5||10669.5||10669|1
1731038400000|2024-11-08 04:00:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|84
1731038700000|2024-11-08 04:05:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669|9
1731039000000|2024-11-08 04:10:00||10669||10669.5||10669.5||10669|51
1731039300000|2024-11-08 04:15:00|||||||||1
1731039600000|2024-11-08 04:20:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10669|7
1731039900000|2024-11-08 04:25:00|||||||||11
1731040500000|2024-11-08 04:35:00|10671|10669.5|10671|10669|10671|10669.5|10670.5|10669|1
1731040800000|2024-11-08 04:40:00|10670.5|10669.5|10670.5|10669|10671|10669.5|10670.5|10669|13
1731041100000|2024-11-08 04:45:00|10671||10670.5||10671||10670.5||0
1731042000000|2024-11-08 05:00:00|10671|10669.5|10671|10669|10671|10669.5|10671|10669|7
1731042300000|2024-11-08 05:05:00|||||||||1
1731042600000|2024-11-08 05:10:00|10670.5||10670.5||10671||10670.5||0
1731043200000|2024-11-08 05:20:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|0
1731043500000|2024-11-08 05:25:00|10669.5|10668|10670|10668|10670|10668|10669.5|10668|646
1731043800000|2024-11-08 05:30:00|10669.5||10669.5||10670||10669.5||0
1731044100000|2024-11-08 05:35:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|118
1731044400000|2024-11-08 05:40:00||10667||10667.5||10667.5||10667|24
1731044700000|2024-11-08 05:45:00|10669.5|10668|10669.5|10668|10670|10668.5|10669.5|10668|23
1731045300000|2024-11-08 05:55:00|||||||||5
1731045600000|2024-11-08 06:00:00||10667.5||10668||10668||10667.5|0
1731045900000|2024-11-08 06:05:00|10669|10667.5|10669.5|10667.5|10669.5|10667.5|10669|10667.5|17
1731046200000|2024-11-08 06:10:00|10669||10669.5||10669.5||10669||0
1731046500000|2024-11-08 06:15:00|10669|10668|10669|10667.5|10669|10668|10669|10667.5|33
1731046800000|2024-11-08 06:20:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|596
1731047100000|2024-11-08 06:25:00|10669.5||10669||10669.5||10669||20
1731047400000|2024-11-08 06:30:00|10669.5||10669||10669.5||10669||2
1731047700000|2024-11-08 06:35:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|483
1731048000000|2024-11-08 06:40:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|288
1731048300000|2024-11-08 06:45:00|10671|10668.5|10670.5|10669|10671|10669|10670.5|10668.5|43
1731048600000|2024-11-08 06:50:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|23
1731048900000|2024-11-08 06:55:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|157
1731049200000|2024-11-08 07:00:00|10670|10668.5|10669|10667.5|10670|10668.5|10668.5|10667|1597
1731049500000|2024-11-08 07:05:00|10669.5|10668|10668|10666.5|10669.5|10668|10668|10666.5|732
1731049800000|2024-11-08 07:10:00|10668.5|10667|10669.5|10668|10670|10668|10668|10666.5|1096
1731050100000|2024-11-08 07:15:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|388
1731050400000|2024-11-08 07:20:00|10669|10667.5|10668.5|10667|10669.5|10668|10668|10666.5|1477
1731050700000|2024-11-08 07:25:00|10669|10667.5|10668|10666.5|10669|10667.5|10667.5|10665.5|549
1731051000000|2024-11-08 07:30:00|10667.5|10666|10667.5|10666|10668|10666.5|10667.5|10666|154
1731051300000|2024-11-08 07:35:00|10667|10665.5|10667.5|10666|10668|10666.5|10667|10665.5|1018
1731051600000|2024-11-08 07:40:00|10668|10666.5|10668|10666.5|10668|10666.5|10667|10665.5|333
1731051900000|2024-11-08 07:45:00|10668.5|10667|10669.5|10668|10670|10668.5|10668.5|10667|875
1731052200000|2024-11-08 07:50:00|10670|10668.5|10671.5|10670|10671.5|10670|10669.5|10668|2645
1731052500000|2024-11-08 07:55:00|10672|10670.5|10672|10670.5|10672.5|10671|10671.5|10670|2194
1731052800000|2024-11-08 08:00:00|10671.5|10670|10674|10672.5|10675|10673.5|10671|10669.5|8719
1731053100000|2024-11-08 08:05:00|10674.5|10673|10673|10671.5|10674.5|10673|10672|10670.5|10204
1731053400000|2024-11-08 08:10:00|10672.5|10671|10673.5|10672|10674|10672.5|10672.5|10671|6688
1731053700000|2024-11-08 08:15:00|10674|10672.5|10673|10671.5|10675|10673.5|10673|10671.5|13066
1731054000000|2024-11-08 08:20:00|10672.5|10671|10672|10670.5|10673|10671.5|10672|10670.5|5256
1731054300000|2024-11-08 08:25:00|10671.5|10670|10672|10670.5|10672.5|10671|10671|10669.5|1594
1731054600000|2024-11-08 08:30:00|10672.5|10671|10671.5|10670|10672.5|10671|10671|10669.5|2051
1731054900000|2024-11-08 08:35:00|10671|10669.5|10670|10668.5|10671.5|10670|10669.5|10668|4423
1731055200000|2024-11-08 08:40:00|10670.5|10669|10669.5|10668|10670.5|10669|10669.5|10668|3646
1731055500000|2024-11-08 08:45:00|10670|10668.5|10670|10668|10670|10668.5|10668.5|10667|7973
1731055800000|2024-11-08 08:50:00|10669.5|10668.5|10672|10670.5|10672|10670.5|10669.5|10668|13769
1731056100000|2024-11-08 08:55:00|10672.5|10671|10672|10670.5|10672.5|10671|10671.5|10670|9633
1731056400000|2024-11-08 09:00:00|10671.5|10670|10670.5|10669|10672|10670.5|10670.5|10668.5|4377
1731056700000|2024-11-08 09:05:00|10671|10669.5|10670|10668.5|10671|10669.5|10670|10668.5|4423
1731057000000|2024-11-08 09:10:00|10669.5|10668|10671.5|10670|10671.5|10670|10669.5|10668|2654
1731057300000|2024-11-08 09:15:00|10671|10669.5|10671|10669.5|10671.5|10670|10670.5|10669|4068
1731057600000|2024-11-08 09:20:00|10671.5|10670|10671.5|10670|10671.5|10670|10671|10669.5|1392
1731057900000|2024-11-08 09:25:00|10671|10669.5|10670.5|10669|10671.5|10670|10670.5|10669|1075
1731058200000|2024-11-08 09:30:00|10671|10669.5|10671|10669.5|10671|10669.5|10670|10668.5|7151
1731058500000|2024-11-08 09:35:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10669|1212
1731058800000|2024-11-08 09:40:00|10670|10668.5|10671|10669.5|10671.5|10670|10670|10668.5|3770
1731059100000|2024-11-08 09:45:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10669|1840
1731059400000|2024-11-08 09:50:00|10670|10668.5|10670|10668|10670|10668.5|10669.5|10668|10298
1731059700000|2024-11-08 09:55:00|10669.5|10668.5|10669.5|10668|10670|10668.5|10669|10667.5|4104
1731060000000|2024-11-08 10:00:00|10670|10668.5|10670|10668|10670.5|10669|10669.5|10668|3112
1731060300000|2024-11-08 10:05:00|10669.5|10668.5|10670|10668.5|10670|10668.5|10669|10667.5|5594
1731060600000|2024-11-08 10:10:00|10670.5|10669|10670|10668.5|10670.5|10669|10669.5|10668|1822
1731060900000|2024-11-08 10:15:00|10669.5|10668|10669.5|10668|10670|10668.5|10669|10667.5|5568
1731061200000|2024-11-08 10:20:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668|4071
1731061500000|2024-11-08 10:25:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|4379
1731061800000|2024-11-08 10:30:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|8649
1731062100000|2024-11-08 10:35:00|10669.5|10668|10670|10668.5|10670.5|10669|10669.5|10668|1572
1731062400000|2024-11-08 10:40:00|10670.5|10669|10671.5|10670|10671.5|10670|10670|10668.5|2007
1731062700000|2024-11-08 10:45:00|10671|10669.5|10670.5|10669|10671|10669.5|10670.5|10669|390
1731063000000|2024-11-08 10:50:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|1717
1731063300000|2024-11-08 10:55:00|10670|10668.5|10671|10669.5|10671|10669.5|10670|10668.5|1738
1731063600000|2024-11-08 11:00:00|10670.5|10669|10670|10668.5|10671|10669.5|10670|10668.5|1552
1731063900000|2024-11-08 11:05:00|10669.5|10668|10669|10667.5|10670|10668.5|10669|10667.5|3684
1731064200000|2024-11-08 11:10:00|10669.5|10668|10669.5|10668|10669.5|10668|10669|10667.5|2290
1731064500000|2024-11-08 11:15:00|10669|10667.5|10669|10667.5|10669.5|10668|10669|10667.5|1599
1731064800000|2024-11-08 11:20:00|10668.5|10667|10668|10666.5|10669|10667.5|10668|10666.5|3577
1731065100000|2024-11-08 11:25:00|10667.5|10666|10668|10666.5|10668|10666.5|10667.5|10666|6084
1731065400000|2024-11-08 11:30:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|4750
1731065700000|2024-11-08 11:35:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|2547
1731066000000|2024-11-08 11:40:00|10668.5|10667|10668|10666.5|10668.5|10667|10668|10666.5|996
1731066300000|2024-11-08 11:45:00|10668.5|10667|10668|10666.5|10668.5|10667|10668|10666.5|3265
1731066600000|2024-11-08 11:50:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|1888
1731066900000|2024-11-08 11:55:00|10668.5|10667|10668|10666.5|10669|10667.5|10668|10666.5|5377
1731067200000|2024-11-08 12:00:00|10667.5|10666|10667|10665.5|10667.5|10666|10667|10665.5|2513
1731067500000|2024-11-08 12:05:00|10667.5|10666|10667.5|10666|10667.5|10666|10667|10665.5|1415
1731067800000|2024-11-08 12:10:00|10667|10665.5|10667|10665.5|10667.5|10666|10666.5|10665|4656
1731068100000|2024-11-08 12:15:00|10666.5|10665|10666.5|10665|10667|10665.5|10666.5|10665|908
1731068400000|2024-11-08 12:20:00|10666|10664.5|10666.5|10665|10666.5|10665|10666|10664.5|1131
1731068700000|2024-11-08 12:25:00|10667|10665.5|10667.5|10666|10667.5|10666|10667|10665.5|819
1731069000000|2024-11-08 12:30:00|10668|10666.5|10668|10666.5|10668.5|10667|10668|10666.5|1701
1731069300000|2024-11-08 12:35:00|10668.5|10667|10669.5|10668|10669.5|10668|10668|10666.5|1975
1731069600000|2024-11-08 12:40:00|10670|10668.5|10671|10669.5|10671|10669.5|10670|10668.5|2089
1731069900000|2024-11-08 12:45:00|10670.5|10669|10670|10668.5|10670.5|10669.5|10669.5|10668|3222
1731070200000|2024-11-08 12:50:00|10669.5|10668|10669.5|10668|10670|10668.5|10669.5|10668|1937
1731070500000|2024-11-08 12:55:00|10670|10668.5|10671|10669.5|10671|10669.5|10670|10668.5|2754
1731070800000|2024-11-08 13:00:00|10670.5|10669|10671|10669.5|10671|10669.5|10670.5|10669|4785
1731071100000|2024-11-08 13:05:00|10670.5|10669|10670|10668.5|10671|10669.5|10670|10668.5|1025
1731071400000|2024-11-08 13:10:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|3648
1731071700000|2024-11-08 13:15:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|1324
1731072000000|2024-11-08 13:20:00|10668.5|10667|10668.5|10667|10669|10667.5|10668.5|10667|3020
1731072300000|2024-11-08 13:25:00|10669|10667.5|10668|10666.5|10669|10667.5|10667.5|10666|2864
1731072600000|2024-11-08 13:30:00|10667.5|10666|10666.5|10665|10668|10666.5|10666.5|10664.5|6624
1731072900000|2024-11-08 13:35:00|10667|10665.5|10666.5|10665|10667.5|10666|10666.5|10665|2003
1731073200000|2024-11-08 13:40:00|10666|10664.5|10666.5|10665|10667.5|10666|10666|10664.5|2238
1731073500000|2024-11-08 13:45:00|10667|10665.5|10667.5|10666|10667.5|10666|10666.5|10665|1912
1731073800000|2024-11-08 13:50:00|10667|10665.5|10667.5|10666|10667.5|10666|10667|10665.5|2394
1731074100000|2024-11-08 13:55:00|10667|10665.5|10666.5|10665|10667.5|10666|10666.5|10665|6474
1731074400000|2024-11-08 14:00:00|10666|10664.5|10666.5|10665|10667|10665.5|10666|10664.5|2686
1731074700000|2024-11-08 14:05:00|10667|10665.5|10666|10664.5|10667|10665.5|10666|10664.5|2943
1731075000000|2024-11-08 14:10:00|10665.5|10664|10667.5|10666|10667.5|10666|10665.5|10664|2438
1731075300000|2024-11-08 14:15:00|10667|10665.5|10667|10665.5|10668|10666.5|10667|10665.5|5445
1731075600000|2024-11-08 14:20:00|10666.5|10665|10667|10665.5|10667.5|10666|10666.5|10665|2301
1731075900000|2024-11-08 14:25:00|10667.5|10666|10668|10666.5|10668.5|10667|10667.5|10666|6659
1731076200000|2024-11-08 14:30:00|10668.5|10667|10667|10665.5|10668.5|10667|10667|10665.5|8127
1731076500000|2024-11-08 14:35:00|10667.5|10665|10666.5|10665|10667.5|10666|10666|10664.5|3935
1731076800000|2024-11-08 14:40:00|10667|10665.5|10667.5|10666|10667.5|10666|10666.5|10665|3935
1731077100000|2024-11-08 14:45:00|10667|10665.5|10666.5|10665|10667|10665.5|10666|10664.5|4531
1731077400000|2024-11-08 14:50:00|10667|10665.5|10668|10666.5|10668.5|10667|10666.5|10665|7950
1731077700000|2024-11-08 14:55:00|10668.5|10667|10668|10666.5|10669|10667.5|10667.5|10666|4336
1731078000000|2024-11-08 15:00:00|10667.5|10666|10668.5|10667|10668.5|10667|10667.5|10666|3718
1731078300000|2024-11-08 15:05:00|10668|10666.5|10669|10667.5|10669|10667.5|10667.5|10666|5630
1731078600000|2024-11-08 15:10:00|10669.5|10668|10670|10668.5|10671|10669.5|10669|10667.5|6266
1731078900000|2024-11-08 15:15:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10669|3729
1731079200000|2024-11-08 15:20:00|10671|10668.5|10670|10668.5|10671|10668.5|10669.5|10668|5033
1731079500000|2024-11-08 15:25:00|10670.5|10669|10670.5|10669|10671|10669.5|10670|10668.5|4215
1731079800000|2024-11-08 15:30:00|10670|10668.5|10669|10667.5|10670.5|10669|10669|10667.5|1579
1731080100000|2024-11-08 15:35:00|10669.5|10668|10669.5|10668|10669.5|10668|10669|10667.5|738
1731080400000|2024-11-08 15:40:00|10669|10667.5|10669.5|10668|10670|10668.5|10669|10667.5|2626
1731080700000|2024-11-08 15:45:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|4964
1731081000000|2024-11-08 15:50:00|10669|10667.5|10669|10667.5|10669.5|10668|10669|10667.5|2733
1731081300000|2024-11-08 15:55:00|10669.5|10668|10669.5|10668|10669.5|10668|10669|10667.5|5716
1731081600000|2024-11-08 16:00:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668|6640
1731081900000|2024-11-08 16:05:00|10670.5|10669|10671|10669.5|10671|10669.5|10670|10668.5|4231
1731082200000|2024-11-08 16:10:00|10670.5|10669|10671.5|10670|10672|10670.5|10670.5|10669|3479
1731082500000|2024-11-08 16:15:00|10671|10669.5|10671|10669.5|10671.5|10670|10670.5|10669|4150
1731082800000|2024-11-08 16:20:00|10670.5|10669|10671|10669.5|10671|10669.5|10670.5|10669|7591
1731083100000|2024-11-08 16:25:00|10670.5|10669|10671|10669.5|10671|10669.5|10670|10668.5|4396
1731083400000|2024-11-08 16:30:00|10671.5|10670|10670.5|10669|10671.5|10670|10670.5|10669|1964
1731083700000|2024-11-08 16:35:00|10671|10669.5|10670.5|10669|10671.5|10670|10670.5|10669|4558
1731084000000|2024-11-08 16:40:00|10671|10669.5|10671.5|10670|10671.5|10670|10671|10669.5|775
1731084300000|2024-11-08 16:45:00|10672|10670.5|10672|10670.5|10672.5|10671|10671.5|10670|1036
1731084600000|2024-11-08 16:50:00|10671.5|10670|10671|10669.5|10671.5|10670.5|10671|10669.5|1616
1731084900000|2024-11-08 16:55:00|10670.5|10669|10671|10669.5|10671|10669.5|10670|10668.5|5490
1731085200000|2024-11-08 17:00:00|10671.5|10670|10671|10669.5|10671.5|10670|10671|10669.5|417
1731085500000|2024-11-08 17:05:00|10671.5|10670|10672.5|10671|10673|10671.5|10671|10669.5|1534
1731085800000|2024-11-08 17:10:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|571
1731086100000|2024-11-08 17:15:00|10672.5|10671|10672|10670.5|10673|10671.5|10672|10670.5|1411
1731086400000|2024-11-08 17:20:00|10672.5|10671|10673.5|10672|10673.5|10672|10672|10671|1444
1731086700000|2024-11-08 17:25:00|10673|10671.5|10673.5|10672|10673.5|10672|10673|10671.5|1154
1731087000000|2024-11-08 17:30:00|10674|10672.5|10675|10673.5|10675|10673.5|10674|10672.5|3210
1731087300000|2024-11-08 17:35:00|10674.5|10673|10673|10671.5|10674.5|10673|10673|10671.5|1455
1731087600000|2024-11-08 17:40:00|10673.5|10672|10673.5|10672|10673.5|10672|10673|10671.5|330
1731087900000|2024-11-08 17:45:00|10674|10672.5|10675|10673.5|10675|10673.5|10674|10672.5|806
1731088200000|2024-11-08 17:50:00|10675.5|10674|10675.5|10674|10676|10674.5|10675|10673.5|1347
1731088500000|2024-11-08 17:55:00|10676|10674.5|10676|10674.5|10676|10674.5|10675.5|10674|438
1731088800000|2024-11-08 18:00:00|||||||||100
1731089100000|2024-11-08 18:05:00|10675.5|10674|10676|10674.5|10676.5|10675|10675.5|10674|893
1731089400000|2024-11-08 18:10:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|115
1731089700000|2024-11-08 18:15:00|10676|10674.5|10676|10674.5|10676|10674.5|10675.5|10674|220
1731090000000|2024-11-08 18:20:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|68
1731090300000|2024-11-08 18:25:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|42
1731090600000|2024-11-08 18:30:00|||||||||99
1731090900000|2024-11-08 18:35:00|10675.5|10674|10675.5|10674|10676|10674.5|10675.5|10674|94
1731091200000|2024-11-08 18:40:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|646
1731091500000|2024-11-08 18:45:00|10676.5|10674|10676.5|10675|10676.5|10675|10676|10674|548
1731091800000|2024-11-08 18:50:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|1496
1731092100000|2024-11-08 18:55:00|||||||||3
1731092400000|2024-11-08 19:00:00|10677|10675.5|10677|10675.5|10677.5|10675.5|10677|10675.5|292
1731092700000|2024-11-08 19:05:00|10677.5|10676|10677.5|10676|10677.5|10676|10677.5|10676|52
1731093000000|2024-11-08 19:10:00|||||||||918
1731093300000|2024-11-08 19:15:00|||||||||6
1731093600000|2024-11-08 19:20:00|10677|10675.5|10677|10675.5|10677.5|10676|10677|10675.5|589
1731093900000|2024-11-08 19:25:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|187
1731094200000|2024-11-08 19:30:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|28
1731094500000|2024-11-08 19:35:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|72
1731094800000|2024-11-08 19:40:00|10677.5|10676|10677.5|10676|10677.5|10676|10677.5|10675.5|46
1731095100000|2024-11-08 19:45:00|10677|10675.5|10677|10675.5|10677.5|10676|10677|10675.5|447
1731095400000|2024-11-08 19:50:00|10676.5|10675|10677|10675|10677|10675.5|10676.5|10675|191
1731095700000|2024-11-08 19:55:00||10675.5||10675.5||10675.5||10675.5|7
1731096000000|2024-11-08 20:00:00|10676.5|10675|10677|10675|10677|10675.5|10676.5|10675|22
1731096300000|2024-11-08 20:05:00|10676.5|10675.5|10676.5|10675|10677|10675.5|10676.5|10675|205
1731096600000|2024-11-08 20:10:00|10676|10674.5|10676|10674.5|10676.5|10675|10675.5|10674|946
1731096900000|2024-11-08 20:15:00|||||||||12
1731097200000|2024-11-08 20:20:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|398
1731097500000|2024-11-08 20:25:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|325
1731097800000|2024-11-08 20:30:00|10676.5|10675|10676|10674.5|10676.5|10675|10676|10674.5|2472
1731098100000|2024-11-08 20:35:00|||||||||153
1731098400000|2024-11-08 20:40:00|||||||||82
1731098700000|2024-11-08 20:45:00|10676.5||10676||10676.5||10676||86
1731099000000|2024-11-08 20:50:00|10675.5|10674|10675.5|10674|10676|10674.5|10675.5|10674|274
1731099300000|2024-11-08 20:55:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|598
1731284100000|2024-11-11 00:15:00|10673.5|10672|10673.5|10672|10673.5|10672|10673|10671.5|799
1731284400000|2024-11-11 00:20:00|10673|10671.5|10674|10672|10674|10672|10673|10671.5|86
1731284700000|2024-11-11 00:25:00|10673.5|10671.5|10673.5|10672|10674|10672|10673|10671.5|251
1731285000000|2024-11-11 00:30:00|10673|10671.5|10673|10671.5|10673.5|10672|10673|10671.5|67
1731285300000|2024-11-11 00:35:00|10672|10671|10671|10669.5|10672|10671|10671|10669.5|445
1731285600000|2024-11-11 00:40:00|10670.5|10669|10671|10669|10671|10669.5|10670.5|10669|194
1731285900000|2024-11-11 00:45:00||10669.5||10669.5||10669.5||10669.5|0
1731286500000|2024-11-11 00:55:00|||||||||41
1731286800000|2024-11-11 01:00:00|10671.5|10670|10673|10671|10673|10671.5|10671.5|10670|1022
1731287100000|2024-11-11 01:05:00|10672.5|10671.5|10673|10671.5|10673.5|10672|10672.5|10671.5|114
1731287400000|2024-11-11 01:10:00||10671||10671||10671.5||10671|75
1731287700000|2024-11-11 01:15:00|10672.5|10671.5|10673|10671|10673|10671.5|10672.5|10671|11
1731288000000|2024-11-11 01:20:00||10671.5||10671.5||10671.5||10671|3
1731288300000|2024-11-11 01:25:00|10672.5|10671|10672.5|10671|10673|10671|10672.5|10671|0
1731288600000|2024-11-11 01:30:00|10673||10672.5||10673||10672.5||0
1731288900000|2024-11-11 01:35:00|||||||||2
1731290700000|2024-11-11 02:05:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|28
1731291300000|2024-11-11 02:15:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|71
1731291600000|2024-11-11 02:20:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|60
1731291900000|2024-11-11 02:25:00|10673|10671.5|10673|10671.5|10673|10671.5|10673|10671.5|10
1731292200000|2024-11-11 02:30:00|10672.5|10671|10673|10671|10673|10671|10672.5|10671|56
1731292500000|2024-11-11 02:35:00||10671.5||10671.5||10671.5||10671|0
1731292800000|2024-11-11 02:40:00||10671||10671.5||10671.5||10671|0
1731293100000|2024-11-11 02:45:00|10672.5|10671|10673|10671.5|10673|10671.5|10672.5|10671|0
1731293400000|2024-11-11 02:50:00|10673.5|10672|10673.5|10672|10673.5|10672|10673.5|10672|40
1731293700000|2024-11-11 02:55:00|10673|10671.5|10673.5|10672|10673.5|10672|10673|10671.5|84
1731294000000|2024-11-11 03:00:00|||||||||7
1731294300000|2024-11-11 03:05:00||10671.5||10671.5||10671.5||10671.5|16
1731294600000|2024-11-11 03:10:00|10673||10673||10673.5||10673||0
1731295200000|2024-11-11 03:20:00|||||||||16
1731296100000|2024-11-11 03:35:00|||||||||4
1731296400000|2024-11-11 03:40:00||10671||10671||10671.5||10671|86
1731296700000|2024-11-11 03:45:00||10671.5||10671.5||10671.5||10671|6
1731297300000|2024-11-11 03:55:00|||||||||50
1731297900000|2024-11-11 04:05:00|10673.5|10672|10673.5|10672|10673.5|10672|10673.5|10672|119
1731298200000|2024-11-11 04:10:00|10673|10671.5|10673|10671.5|10673|10671.5|10673|10671.5|1
1731299100000|2024-11-11 04:25:00|10673.5|10672|10673.5|10672|10673.5|10672|10673.5|10672|129
1731299400000|2024-11-11 04:30:00|10674|10672.5|10674|10672.5|10674|10672.5|10674|10672.5|84
1731300000000|2024-11-11 04:40:00|10673.5|10672|10673.5|10672|10673.5|10672|10673.5|10672|52
1731300600000|2024-11-11 04:50:00|||||||||342
1731301200000|2024-11-11 05:00:00|10674|10672.5|10674|10672.5|10674|10672.5|10674|10672.5|1
1731301500000|2024-11-11 05:05:00|10673.5|10672|10673.5|10672|10674|10672.5|10673.5|10672|108
1731301800000|2024-11-11 05:10:00|10674|10672.5|10673.5|10672|10674|10672.5|10673.5|10672|185
1731302400000|2024-11-11 05:20:00|||||||||27
1731302700000|2024-11-11 05:25:00|||||||||56
1731303000000|2024-11-11 05:30:00|10674|10672.5|10674|10672.5|10674|10672.5|10674|10672.5|62
1731303600000|2024-11-11 05:40:00|10674.5|10673|10674|10672.5|10674.5|10673|10674|10672.5|139
1731303900000|2024-11-11 05:45:00|10674.5|10673|10674.5|10673|10674.5|10673|10674|10672.5|201
1731304500000|2024-11-11 05:55:00|||||||||36
1731305700000|2024-11-11 06:15:00||10672.5||10672.5||10672.5||10672.5|330
1731306000000|2024-11-11 06:20:00|10674|10673|10674|10672.5|10674.5|10673|10674|10672.5|248
1731306300000|2024-11-11 06:25:00|||||||||16
1731306600000|2024-11-11 06:30:00||10672||10672.5||10672.5||10672|319
1731306900000|2024-11-11 06:35:00||10672||10672||10672.5||10672|9
1731307200000|2024-11-11 06:40:00|10673.5|10672.5|10673.5|10672|10673.5|10672.5|10673.5|10672|96
1731307500000|2024-11-11 06:45:00|10673|10671.5|10673|10671.5|10673.5|10672|10673|10671.5|296
1731307800000|2024-11-11 06:50:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|690
1731308100000|2024-11-11 06:55:00|10674.5|10673|10674.5|10673|10675|10673.5|10674|10672.5|1124
1731308400000|2024-11-11 07:00:00|10674|10672.5|10674.5|10673|10675|10673.5|10673.5|10672|1002
1731308700000|2024-11-11 07:05:00|10674|10672.5|10675.5|10674|10675.5|10674|10674|10672.5|798
1731309000000|2024-11-11 07:10:00|10675|10673.5|10675.5|10674|10675.5|10674|10675|10673.5|208
1731309300000|2024-11-11 07:15:00|10676|10674.5|10677|10675|10677|10675|10676|10674.5|687
1731309600000|2024-11-11 07:20:00|10677.5|10675.5|10677.5|10676|10678|10676.5|10677|10675.5|3140
1731309900000|2024-11-11 07:25:00|10677|10675.5|10678|10676.5|10678.5|10677|10677|10675.5|1243
1731310200000|2024-11-11 07:30:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10676.5|685
1731310500000|2024-11-11 07:35:00|10679|10677.5|10679.5|10678|10680|10678.5|10679|10677.5|899
1731310800000|2024-11-11 07:40:00|||||||||92
1731311100000|2024-11-11 07:45:00|10680|10678.5|10678|10676.5|10680.5|10679|10677.5|10676|3413
1731311400000|2024-11-11 07:50:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|2032
1731311700000|2024-11-11 07:55:00|10676.5|10675|10677.5|10676|10678|10676.5|10676.5|10675|843
1731312000000|2024-11-11 08:00:00|10677|10675.5|10675|10673.5|10677|10675.5|10674.5|10673|4231
1731312300000|2024-11-11 08:05:00|10674.5|10673|10675.5|10673.5|10675.5|10674|10674.5|10673|2511
1731312600000|2024-11-11 08:10:00|10675|10674|10674.5|10673|10676|10674.5|10674.5|10673|1751
1731312900000|2024-11-11 08:15:00|10675|10673.5|10674|10672.5|10675|10673.5|10674|10672.5|2385
1731313200000|2024-11-11 08:20:00|10674.5|10673|10675|10673.5|10675|10673.5|10674|10672.5|1565
1731313500000|2024-11-11 08:25:00|10675.5|10674|10674|10672.5|10675.5|10674|10674|10672.5|2102
1731313800000|2024-11-11 08:30:00|10674.5|10673|10675|10673.5|10675.5|10674|10674|10672.5|1618
1731314100000|2024-11-11 08:35:00|10675.5|10674|10674.5|10673|10675.5|10674|10674|10672.5|1927
1731314400000|2024-11-11 08:40:00|10675|10673.5|10675.5|10674|10676.5|10675|10674.5|10673|2174
1731314700000|2024-11-11 08:45:00|10675|10673.5|10674.5|10673|10675.5|10674|10674.5|10673|1776
1731315000000|2024-11-11 08:50:00|10674|10672.5|10675.5|10674|10676|10674|10673.5|10672|3354
1731315300000|2024-11-11 08:55:00|10675|10673.5|10674.5|10673|10675|10673.5|10674.5|10673|478
1731315600000|2024-11-11 09:00:00|10675|10673.5|10675.5|10674|10676.5|10675|10674.5|10673|3294
1731315900000|2024-11-11 09:05:00|10675|10673.5|10674|10672.5|10675|10673.5|10673.5|10672|2976
1731316200000|2024-11-11 09:10:00|10673.5|10672|10673.5|10672|10673.5|10672|10673|10671.5|1209
1731316500000|2024-11-11 09:15:00|10674|10672.5|10674.5|10673|10674.5|10673|10674|10672.5|1855
1731316800000|2024-11-11 09:20:00|10675|10673.5|10676|10674|10676|10674.5|10675|10673.5|1816
1731317100000|2024-11-11 09:25:00|10676.5|10674.5|10677|10675.5|10677.5|10676|10676|10674.5|3020
1731317400000|2024-11-11 09:30:00|10677.5|10676|10677|10675.5|10677.5|10676|10676.5|10675|1934
1731317700000|2024-11-11 09:35:00|10676.5|10675|10676.5|10675|10677|10675.5|10676.5|10675|629
1731318000000|2024-11-11 09:40:00|10677|10675.5|10676.5|10675|10677.5|10676|10676.5|10675|567
1731318300000|2024-11-11 09:45:00|10677|10675.5|10678|10676.5|10678.5|10677|10676.5|10675|2001
1731318600000|2024-11-11 09:50:00|10677.5|10676|10678.5|10677|10678.5|10677|10677|10675.5|2684
1731318900000|2024-11-11 09:55:00|10679||10678.5||10679||10678.5||1061
1731319200000|2024-11-11 10:00:00|10678|10676.5|10677.5|10676|10678|10676.5|10677|10675.5|1819
1731319500000|2024-11-11 10:05:00|10677|10675.5|10677|10675.5|10677.5|10676|10676.5|10675|3683
1731319800000|2024-11-11 10:10:00|10676.5|10675|10676.5|10675|10677|10675.5|10676|10674.5|857
1731320100000|2024-11-11 10:15:00|10677|10675.5|10676|10674.5|10677|10675.5|10675.5|10674|1722
1731320400000|2024-11-11 10:20:00|10676.5|10675|10676.5|10675|10676.5|10675|10676|10674.5|1161
1731320700000|2024-11-11 10:25:00|10676|10674.5|10675|10673.5|10676.5|10675|10675|10673.5|3920
1731321000000|2024-11-11 10:30:00|10674.5|10673|10675|10673.5|10675|10673.5|10674.5|10673|1049
1731321300000|2024-11-11 10:35:00|10674.5|10673|10674.5|10673|10674.5|10673|10673.5|10672|5480
1731321600000|2024-11-11 10:40:00|10674|10672.5|10674|10672.5|10674|10673|10673|10671.5|842
1731321900000|2024-11-11 10:45:00|10673.5|10672|10674.5|10673|10674.5|10673|10673.5|10672|5173
1731322200000|2024-11-11 10:50:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|4465
1731322500000|2024-11-11 10:55:00|10675.5|10674|10675|10673.5|10675.5|10674|10675|10673.5|1394
1731322800000|2024-11-11 11:00:00|10674.5|10673|10675|10673.5|10675|10673.5|10674.5|10673|1163
1731323100000|2024-11-11 11:05:00|||||||||4821
1731323400000|2024-11-11 11:10:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|10518
1731323700000|2024-11-11 11:15:00|||||||||789
1731324000000|2024-11-11 11:20:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|4319
1731324300000|2024-11-11 11:25:00|10675|10673.5|10675|10673.5|10675.5|10674|10675|10673.5|4189
1731324600000|2024-11-11 11:30:00|10675.5|10674|10676|10674.5|10676.5|10675|10675.5|10674|2432
1731324900000|2024-11-11 11:35:00|10675.5|10674|10675|10673.5|10676|10674.5|10675|10673.5|4448
1731325200000|2024-11-11 11:40:00|10674.5|10673|10674|10672.5|10675|10673.5|10674|10672.5|3392
1731325500000|2024-11-11 11:45:00|10674.5|10673|10674.5|10673|10674.5|10673|10674|10672.5|1197
1731325800000|2024-11-11 11:50:00|10674|10672.5|10675|10673.5|10675|10673.5|10674|10672.5|4501
1731326100000|2024-11-11 11:55:00|10675.5|10674|10675.5|10674|10676|10674|10675|10673.5|5217
1731326400000|2024-11-11 12:00:00|10675|10673.5|10674|10672.5|10675|10673.5|10674|10672.5|1170
1731326700000|2024-11-11 12:05:00|10673.5|10672|10674|10672.5|10674.5|10672.5|10673.5|10672|2269
1731327000000|2024-11-11 12:10:00|10674.5|10673|10674|10672.5|10674.5|10673|10673.5|10672|759
1731327300000|2024-11-11 12:15:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|697
1731327600000|2024-11-11 12:20:00|10674.5|10673|10674|10672.5|10674.5|10673|10673.5|10672|1405
1731327900000|2024-11-11 12:25:00|10674.5|10673|10674.5|10673|10674.5|10673|10674|10672.5|211
1731328200000|2024-11-11 12:30:00|10675|10673.5|10674.5|10673|10675|10673.5|10674.5|10673|391
1731328500000|2024-11-11 12:35:00|10674|10672.5|10674.5|10673|10674.5|10673|10674|10672.5|236
1731328800000|2024-11-11 12:40:00|10674|10672.5|10674.5|10673|10674.5|10673|10674|10672.5|260
1731329100000|2024-11-11 12:45:00|10674|10672.5|10674.5|10673|10674.5|10673|10674|10672.5|58
1731329400000|2024-11-11 12:50:00|||||||||4010
1731329700000|2024-11-11 12:55:00|10675|10673.5|10675|10673.5|10675.5|10674|10675|10673.5|4736
1731330000000|2024-11-11 13:00:00|10674.5|10673|10674.5|10673|10675|10673.5|10674.5|10673|862
1731330300000|2024-11-11 13:05:00|10674|10672.5|10673.5|10672|10674|10672.5|10673.5|10672|374
1731330600000|2024-11-11 13:10:00|10674|10672.5|10673.5|10672|10674|10672.5|10673|10671.5|677
1731330900000|2024-11-11 13:15:00|10673|10671.5|10672|10670.5|10673|10672|10672|10670.5|1498
1731331200000|2024-11-11 13:20:00|10672.5|10671|10672.5|10671|10672.5|10671|10672.5|10671|1002
1731331500000|2024-11-11 13:25:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|504
1731331800000|2024-11-11 13:30:00|10672.5|10671|10672.5|10671|10672.5|10671|10672|10670.5|859
1731332100000|2024-11-11 13:35:00|10673|10670.5|10673|10671.5|10673|10671.5|10673|10670.5|743
1731332400000|2024-11-11 13:40:00|10672.5|10671|10673|10671.5|10673|10671.5|10672.5|10671|873
1731332700000|2024-11-11 13:45:00|10673.5|10672|10674.5|10673|10674.5|10673|10673.5|10672|2022
1731333000000|2024-11-11 13:50:00|10675|10673.5|10675|10673.5|10675.5|10674|10675|10673.5|2316
1731333300000|2024-11-11 13:55:00|10675.5|10674|10676|10674.5|10676|10674.5|10675.5|10673.5|1496
1731333600000|2024-11-11 14:00:00|10676.5|10675|10676.5|10675|10677|10675.5|10676|10674.5|3161
1731333900000|2024-11-11 14:05:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|2441
1731334200000|2024-11-11 14:10:00|10677|10675.5|10676.5|10675|10677|10675.5|10676.5|10675|2065
1731334500000|2024-11-11 14:15:00|10677|10675.5|10678|10676.5|10678|10676.5|10676.5|10675|2188
1731334800000|2024-11-11 14:20:00|10677.5|10676|10678|10676.5|10678|10676.5|10677.5|10676|2137
1731335100000|2024-11-11 14:25:00|10677.5|10676|10678.5|10677|10679|10677.5|10677.5|10676|2178
1731335400000|2024-11-11 14:30:00|10678|10676.5|10678.5|10677|10678.5|10677|10677.5|10676|1253
1731335700000|2024-11-11 14:35:00|10679|10677.5|10678.5|10677|10679|10677.5|10678|10676.5|2321
1731336000000|2024-11-11 14:40:00|10679|10677.5|10678|10676.5|10679|10677.5|10677.5|10676|2771
1731336300000|2024-11-11 14:45:00|10677.5|10676|10677|10675|10678|10676.5|10676.5|10675|1525
1731336600000|2024-11-11 14:50:00|10676.5|10675.5|10677|10675.5|10677.5|10676|10676.5|10675|2065
1731336900000|2024-11-11 14:55:00|10677.5|10676|10677.5|10676|10677.5|10676|10677.5|10676|1689
1731337200000|2024-11-11 15:00:00|10677|10675.5|10678|10676.5|10678|10676.5|10677|10675.5|2138
1731337500000|2024-11-11 15:05:00|10678.5|10677|10679|10677.5|10679|10677.5|10678.5|10677|1355
1731337800000|2024-11-11 15:10:00|10679.5|10678|10678|10676.5|10679.5|10678|10678|10676.5|6544
1731338100000|2024-11-11 15:15:00|10677.5|10676|10678|10676.5|10678|10676.5|10677.5|10676|1888
1731338400000|2024-11-11 15:20:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|2102
1731338700000|2024-11-11 15:25:00|10679|10677.5|10679.5|10678|10679.5|10678|10678.5|10677|7644
1731339000000|2024-11-11 15:30:00|10679|10677.5|10679|10677.5|10679.5|10678|10678.5|10677|2709
1731339300000|2024-11-11 15:35:00|10678.5|10677|10679|10677.5|10679.5|10678|10678.5|10677|7278
1731339600000|2024-11-11 15:40:00|10679.5|10678|10678.5|10677|10679.5|10678|10678.5|10677|841
1731339900000|2024-11-11 15:45:00|10679|10677.5|10679|10677.5|10679.5|10678|10678.5|10677|3366
1731340200000|2024-11-11 15:50:00|10679.5|10678|10679.5|10678|10680|10678.5|10679.5|10678|1465
1731340500000|2024-11-11 15:55:00|10680|10678.5|10680|10678.5|10680|10678.5|10679.5|10678|3263
1731340800000|2024-11-11 16:00:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|697
1731341100000|2024-11-11 16:05:00|10680.5|10679|10680.5|10679|10681|10679.5|10680.5|10679|3799
1731341400000|2024-11-11 16:10:00|10681|10679.5|10681.5|10680|10681.5|10680|10680.5|10679|2701
1731341700000|2024-11-11 16:15:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|2978
1731342000000|2024-11-11 16:20:00|10682|10680.5|10681|10679.5|10682|10680.5|10681|10679.5|2388
1731342300000|2024-11-11 16:25:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|793
1731342600000|2024-11-11 16:30:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|1509
1731342900000|2024-11-11 16:35:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|569
1731343200000|2024-11-11 16:40:00|10680.5|10679|10680.5|10679|10680.5|10679|10680|10678.5|1690
1731343500000|2024-11-11 16:45:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|1295
1731343800000|2024-11-11 16:50:00|||||||||159
1731344100000|2024-11-11 16:55:00|10680.5|10679|10680|10678.5|10680.5|10679|10679.5|10678|1312
1731344400000|2024-11-11 17:00:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|725
1731344700000|2024-11-11 17:05:00|10680.5|10679|10680.5|10678.5|10680.5|10679|10680|10678.5|392
1731345000000|2024-11-11 17:10:00||10679||10679||10679||10679|263
1731345300000|2024-11-11 17:15:00|||||||||354
1731345600000|2024-11-11 17:20:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|1377
1731345900000|2024-11-11 17:25:00|10680|10678.5|10680|10678.5|10680.5|10679|10680|10678.5|334
1731346200000|2024-11-11 17:30:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|390
1731346500000|2024-11-11 17:35:00|10679.5|10678|10679.5|10678|10679.5|10678.5|10679.5|10678|25
1731346800000|2024-11-11 17:40:00|10680|10678.5|10680|10678|10680|10678.5|10679.5|10678|238
1731347100000|2024-11-11 17:45:00|10679.5||10679.5||10680||10679.5||324
1731347400000|2024-11-11 17:50:00|||||||||214
1731347700000|2024-11-11 17:55:00|||||||||403
1731348000000|2024-11-11 18:00:00|||||||||5
1731348300000|2024-11-11 18:05:00|||||||||13
1731348600000|2024-11-11 18:10:00|||||||||234
1731348900000|2024-11-11 18:15:00|||||||||14
1731349200000|2024-11-11 18:20:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|119
1731349500000|2024-11-11 18:25:00|||||||||1
1731349800000|2024-11-11 18:30:00|||||||||15
1731350100000|2024-11-11 18:35:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|314
1731350400000|2024-11-11 18:40:00|||||||||6
1731350700000|2024-11-11 18:45:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|7
1731351000000|2024-11-11 18:50:00|10679.5||10679||10679.5||10679||0
1731351900000|2024-11-11 19:05:00|||||||||1
1731352200000|2024-11-11 19:10:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10676.5|374
1731352500000|2024-11-11 19:15:00|||||||||14
1731352800000|2024-11-11 19:20:00|||||||||108
1731353100000|2024-11-11 19:25:00|||||||||35
1731353400000|2024-11-11 19:30:00|||||||||118
1731353700000|2024-11-11 19:35:00|||||||||29
1731354600000|2024-11-11 19:50:00|||||||||21
1731354900000|2024-11-11 19:55:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|27
1731355500000|2024-11-11 20:05:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|309
1731355800000|2024-11-11 20:10:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|65
1731356100000|2024-11-11 20:15:00|||||||||51
1731356400000|2024-11-11 20:20:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|73
1731356700000|2024-11-11 20:25:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|6
1731357300000|2024-11-11 20:35:00|10678.5||10678||10678.5||10678||38
1731357600000|2024-11-11 20:40:00|10678.5|10677|10678.5|10676.5|10678.5|10677|10678|10676.5|22
1731357900000|2024-11-11 20:45:00|10678|10677|10678.5|10677|10678.5|10677|10678|10677|445
1731358200000|2024-11-11 20:50:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|68
1731358500000|2024-11-11 20:55:00|||||||||556
1731370500000|2024-11-12 00:15:00|10680.5|10678.5|10680|10678.5|10680.5|10679|10680|10678.5|267
1731370800000|2024-11-12 00:20:00|10679.5|10678|10679.5|10678|10680|10678|10679.5|10678|10
1731371400000|2024-11-12 00:30:00|10680|10678.5|10679|10677.5|10680|10678.5|10679|10677.5|92
1731371700000|2024-11-12 00:35:00|10679.5||10679.5||10679.5||10679.5||41
1731372000000|2024-11-12 00:40:00|10679|10678|10679|10677.5|10679|10678|10679|10677.5|24
1731372300000|2024-11-12 00:45:00|10679.5|10678|10679.5|10677.5|10679.5|10678|10679|10677.5|13
1731372600000|2024-11-12 00:50:00|10679|10678|10679.5|10677.5|10679.5|10678|10679|10677.5|4
1731372900000|2024-11-12 00:55:00|10679|10678|10679|10677.5|10679|10678|10679|10677.5|1
1731373200000|2024-11-12 01:00:00|10679.5|10678|10678.5|10677|10679.5|10678|10678.5|10677|18
1731373500000|2024-11-12 01:05:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|1
1731373800000|2024-11-12 01:10:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|7
1731374100000|2024-11-12 01:15:00|10678.5|10677|10678.5|10677|10678.5|10677.5|10678.5|10677|9
1731374400000|2024-11-12 01:20:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|10
1731374700000|2024-11-12 01:25:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10677|77
1731375000000|2024-11-12 01:30:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|32
1731375300000|2024-11-12 01:35:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|20
1731375600000|2024-11-12 01:40:00|10678.5|10677|10678.5|10677|10679|10677|10678.5|10677|23
1731375900000|2024-11-12 01:45:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|52
1731376200000|2024-11-12 01:50:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|12
1731376500000|2024-11-12 01:55:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|0
1731376800000|2024-11-12 02:00:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|4
1731377100000|2024-11-12 02:05:00|10679|10677.5|10679|10677.5|10679|10677.5|10678.5|10677|28
1731377400000|2024-11-12 02:10:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10677.5|10
1731377700000|2024-11-12 02:15:00|10680|10678.5|10680|10678|10680|10678.5|10679.5|10678|12
1731378000000|2024-11-12 02:20:00|10679.5|10678.5|10680|10678|10680|10678.5|10679.5|10678|19
1731378300000|2024-11-12 02:25:00|10679.5|10678.5|10680|10678.5|10680|10678.5|10679.5|10678.5|0
1731378600000|2024-11-12 02:30:00|10680.5|10679|10680.5|10678.5|10680.5|10679|10680.5|10678.5|112
1731378900000|2024-11-12 02:35:00|10680|10679|10680|10678.5|10680.5|10679|10680|10678.5|2
1731379500000|2024-11-12 02:45:00|||||||||3
1731379800000|2024-11-12 02:50:00|||||||||4
1731380100000|2024-11-12 02:55:00|||||||||8
1731381600000|2024-11-12 03:20:00|||||||||2
1731381900000|2024-11-12 03:25:00|10679.5|10678|10679.5|10678|10679.5|10678.5|10679.5|10678|58
1731382500000|2024-11-12 03:35:00|10679|10677.5|10679|10677.5|10679|10678|10679|10677.5|425
1731383100000|2024-11-12 03:45:00|10679.5|10677|10679.5|10678|10679.5|10678|10679.5|10677|107
1731383700000|2024-11-12 03:55:00|||||||||18
1731384600000|2024-11-12 04:10:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|7
1731385800000|2024-11-12 04:30:00|10679.5|10678|10680|10678|10680|10678.5|10679.5|10678|5
1731386100000|2024-11-12 04:35:00|10679.5|10678.5|10680|10678|10680|10678.5|10679.5|10678|0
1731386400000|2024-11-12 04:40:00|10679.5|10678.5|10679.5|10678|10679.5|10678.5|10679.5|10678|0
1731388800000|2024-11-12 05:20:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|112
1731389100000|2024-11-12 05:25:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|143
1731389400000|2024-11-12 05:30:00||10678||10678.5||10678.5||10678|16
1731389700000|2024-11-12 05:35:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|22
1731390000000|2024-11-12 05:40:00|||||||||12
1731390300000|2024-11-12 05:45:00|10679.5|10678|10679.5|10678|10679.5|10678.5|10679.5|10678|21
1731390600000|2024-11-12 05:50:00||10677.5||10677.5||10678||10677.5|76
1731390900000|2024-11-12 05:55:00|10679||10679||10679.5||10679||39
1731391200000|2024-11-12 06:00:00|10679.5|10678|10679.5|10678|10679.5|10678|10679|10677.5|50
1731391500000|2024-11-12 06:05:00|||||||||12
1731391800000|2024-11-12 06:10:00|10680||10679.5||10680||10679.5||49
1731392100000|2024-11-12 06:15:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|12
1731392400000|2024-11-12 06:20:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|70
1731392700000|2024-11-12 06:25:00|10680.5||10680||10680.5||10680||62
1731393600000|2024-11-12 06:40:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|211
1731393900000|2024-11-12 06:45:00|10679|10677.5|10678.5|10677|10679.5|10677.5|10678.5|10677|863
1731394200000|2024-11-12 06:50:00|10679|10677.5|10680|10678|10680|10678|10679|10677.5|114
1731394500000|2024-11-12 06:55:00|10679.5|10677.5|10679.5|10678|10680|10678|10679.5|10677.5|42
1731394800000|2024-11-12 07:00:00|10680.5|10677|10679.5|10678|10681|10679.5|10678.5|10677|950
1731395100000|2024-11-12 07:05:00|10680|10678.5|10678.5|10677|10680|10678.5|10678.5|10677|729
1731395400000|2024-11-12 07:10:00|10678|10676.5|10679.5|10678|10679.5|10678|10678|10676.5|733
1731395700000|2024-11-12 07:15:00|10679|10677.5|10679|10677.5|10679.5|10678|10679|10677.5|993
1731396000000|2024-11-12 07:20:00|10679.5|10678|10678|10676.5|10679.5|10678|10678|10676.5|454
1731396300000|2024-11-12 07:25:00|10678.5|10677|10678.5|10677|10679|10677.5|10678|10676.5|1384
1731396600000|2024-11-12 07:30:00|10678|10676.5|10676.5|10675|10678.5|10677|10676.5|10675|3077
1731396900000|2024-11-12 07:35:00|10677|10675.5|10677|10675.5|10677.5|10676|10676.5|10675|1085
1731397200000|2024-11-12 07:40:00|10676.5|10675|10676.5|10675|10677|10675.5|10675.5|10674|2190
1731397500000|2024-11-12 07:45:00|10677|10675.5|10676.5|10675|10677|10675.5|10676|10674.5|1295
1731397800000|2024-11-12 07:50:00|10676|10674.5|10675.5|10674|10676.5|10675|10675.5|10674|1518
1731398100000|2024-11-12 07:55:00|10675|10673.5|10675.5|10674|10675.5|10674|10675|10673.5|1089
1731398400000|2024-11-12 08:00:00|10676|10674.5|10676.5|10675|10677|10675.5|10676|10674.5|1223
1731398700000|2024-11-12 08:05:00|10677|10675.5|10676|10674.5|10677|10675.5|10675.5|10674|1702
1731399000000|2024-11-12 08:10:00|10675.5|10674|10676|10674.5|10677|10675.5|10675.5|10674|3042
1731399300000|2024-11-12 08:15:00|10676.5|10675|10676|10674.5|10676.5|10675|10675.5|10674|1071
1731399600000|2024-11-12 08:20:00|10676.5|10675|10676|10674.5|10676.5|10675|10675.5|10674|1902
1731399900000|2024-11-12 08:25:00|10676.5|10675|10677|10675.5|10677|10675.5|10676|10674.5|1882
1731400200000|2024-11-12 08:30:00|10676.5|10675|10678|10676.5|10678|10676.5|10676.5|10675|3053
1731400500000|2024-11-12 08:35:00|10677.5|10676|10678.5|10677|10679|10677.5|10677.5|10676|2161
1731400800000|2024-11-12 08:40:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|4352
1731401100000|2024-11-12 08:45:00|10679|10677.5|10679|10677.5|10679.5|10678|10678.5|10677|2361
1731401400000|2024-11-12 08:50:00|10679.5|10678|10678|10676.5|10679.5|10678|10678|10676.5|5609
1731401700000|2024-11-12 08:55:00|10678.5|10677|10677|10675.5|10678.5|10677|10676.5|10675|1367
1731402000000|2024-11-12 09:00:00|10677.5|10676|10677.5|10676|10678.5|10677|10677|10675.5|3727
1731402300000|2024-11-12 09:05:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|950
1731402600000|2024-11-12 09:10:00|10678|10676.5|10678|10676.5|10679|10677.5|10677.5|10676|4854
1731402900000|2024-11-12 09:15:00|10677.5|10676|10677.5|10676|10678.5|10677|10677.5|10676|1607
1731403200000|2024-11-12 09:20:00|10678|10676.5|10677.5|10676|10678.5|10677|10677|10675.5|2069
1731403500000|2024-11-12 09:25:00|10677|10675.5|10677|10675.5|10678|10676.5|10676.5|10675|4336
1731403800000|2024-11-12 09:30:00|10676.5|10675|10677|10675.5|10677.5|10676|10676.5|10675|2993
1731404100000|2024-11-12 09:35:00|10677.5|10676|10676.5|10675|10677.5|10676|10676|10674.5|2306
1731404400000|2024-11-12 09:40:00|10677|10675.5|10679.5|10678|10680|10678.5|10677|10675.5|11076
1731404700000|2024-11-12 09:45:00|10680|10678.5|10681|10679.5|10681|10679.5|10679.5|10678|6740
1731405000000|2024-11-12 09:50:00|10681.5|10680|10680.5|10679|10682|10680.5|10680.5|10679|6567
1731405300000|2024-11-12 09:55:00|10680|10678.5|10680.5|10679|10681|10679.5|10680|10678.5|2153
1731405600000|2024-11-12 10:00:00|10681.5|10680|10683|10681.5|10683|10681.5|10681.5|10680|2683
1731405900000|2024-11-12 10:05:00|10683.5|10682|10684|10682.5|10684.5|10683|10683|10681.5|5748
1731406200000|2024-11-12 10:10:00|10684.5|10683|10684|10682.5|10685|10683.5|10684|10682.5|3232
1731406500000|2024-11-12 10:15:00|10684.5|10683|10684.5|10683|10685.5|10684|10684.5|10683|9481
1731406800000|2024-11-12 10:20:00|10685|10683.5|10683|10681.5|10685|10683.5|10683|10681.5|4963
1731407100000|2024-11-12 10:25:00|10683.5|10682|10683|10681.5|10684|10682.5|10683|10681.5|10983
1731407400000|2024-11-12 10:30:00|10682.5|10681|10682.5|10681|10683|10681.5|10682.5|10681|7943
1731407700000|2024-11-12 10:35:00|10683|10681.5|10683|10681.5|10683.5|10682|10682.5|10681|7597
1731408000000|2024-11-12 10:40:00|10682.5|10681|10682.5|10681|10682.5|10681|10682|10680.5|1293
1731408300000|2024-11-12 10:45:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|2235
1731408600000|2024-11-12 10:50:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|801
1731408900000|2024-11-12 10:55:00|10682.5|10681|10683.5|10682|10683.5|10682|10682.5|10681|3021
1731409200000|2024-11-12 11:00:00|10683|10681.5|10683.5|10682|10684|10682.5|10683|10681.5|3659
1731409500000|2024-11-12 11:05:00|10684|10682.5|10685|10683.5|10685|10683.5|10683.5|10682|3127
1731409800000|2024-11-12 11:10:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|2185
1731410100000|2024-11-12 11:15:00|10684.5|10683|10684.5|10683|10684.5|10683.5|10684.5|10683|2493
1731410400000|2024-11-12 11:20:00|10684|10682.5|10684|10682.5|10684.5|10683|10684|10682.5|1235
1731410700000|2024-11-12 11:25:00|10684.5|10683|10684|10682.5|10684.5|10683|10683.5|10682|2609
1731411000000|2024-11-12 11:30:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|1582
1731411300000|2024-11-12 11:35:00|10684.5|10683|10684.5|10683|10684.5|10683|10684|10682.5|268
1731411600000|2024-11-12 11:40:00|||||||||591
1731411900000|2024-11-12 11:45:00|10684|10682.5|10685|10683.5|10685|10683.5|10684|10682.5|2062
1731412200000|2024-11-12 11:50:00|10685.5|10684|10685|10683.5|10686|10684.5|10685|10683.5|1751
1731412500000|2024-11-12 11:55:00|10685.5|10684|10685|10683.5|10685.5|10684|10684.5|10683|2659
1731412800000|2024-11-12 12:00:00|10684.5|10683|10683.5|10682|10684.5|10683|10683.5|10682|1726
1731413100000|2024-11-12 12:05:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|4389
1731413400000|2024-11-12 12:10:00|10685|10683.5|10685|10683.5|10685|10683.5|10684|10682.5|1066
1731413700000|2024-11-12 12:15:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|1768
1731414000000|2024-11-12 12:20:00|10685.5|10684|10686.5|10685|10686.5|10685|10685.5|10684|2377
1731414300000|2024-11-12 12:25:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|4147
1731414600000|2024-11-12 12:30:00|10686|10684.5|10686.5|10685|10686.5|10685|10686|10684.5|2930
1731414900000|2024-11-12 12:35:00|10686|10684.5|10686|10684.5|10686.5|10685|10686|10684.5|9427
1731415200000|2024-11-12 12:40:00|10686.5|10685|10686.5|10685|10686.5|10685|10685.5|10684|1492
1731415500000|2024-11-12 12:45:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|1879
1731415800000|2024-11-12 12:50:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|609
1731416100000|2024-11-12 12:55:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|524
1731416400000|2024-11-12 13:00:00|10685|10683.5|10687|10685.5|10687|10685.5|10685|10683.5|1361
1731416700000|2024-11-12 13:05:00|10687.5|10686|10686.5|10685|10687.5|10686|10686|10684.5|4837
1731417000000|2024-11-12 13:10:00|10687|10685.5|10687|10685.5|10688|10686.5|10687|10685.5|5828
1731417300000|2024-11-12 13:15:00|10686.5|10685|10687|10685.5|10687.5|10686|10686.5|10685|6809
1731417600000|2024-11-12 13:20:00|10686.5|10685|10686|10684.5|10687|10685.5|10686|10684.5|6885
1731417900000|2024-11-12 13:25:00|10685.5|10684|10683.5|10682|10685.5|10684|10683.5|10682|5865
1731418200000|2024-11-12 13:30:00|10684|10682.5|10683.5|10682|10684.5|10683|10683.5|10682|1396
1731418500000|2024-11-12 13:35:00|||||||||1587
1731418800000|2024-11-12 13:40:00|10684|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|2509
1731419100000|2024-11-12 13:45:00|10683|10681.5|10684|10682.5|10684|10682.5|10683|10681.5|3097
1731419400000|2024-11-12 13:50:00|10684.5|10683|10684|10682.5|10684.5|10683|10683.5|10682|1882
1731419700000|2024-11-12 13:55:00|10683.5|10682|10683.5|10681.5|10684|10682.5|10683|10681.5|1908
1731420000000|2024-11-12 14:00:00|10683|10682|10683|10681.5|10683.5|10682|10683|10681.5|4556
1731420300000|2024-11-12 14:05:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|2623
1731420600000|2024-11-12 14:10:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|2445
1731420900000|2024-11-12 14:15:00|10681|10679.5|10681.5|10680|10681.5|10680|10681|10679.5|1479
1731421200000|2024-11-12 14:20:00|10681|10679.5|10681.5|10680|10681.5|10680|10681|10679.5|2296
1731421500000|2024-11-12 14:25:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|2489
1731421800000|2024-11-12 14:30:00|10681.5|10680|10682|10680.5|10682|10680.5|10681|10679.5|5206
1731422100000|2024-11-12 14:35:00|10681.5|10680|10682.5|10681|10682.5|10681|10681.5|10680|1847
1731422400000|2024-11-12 14:40:00|10682|10680.5|10683|10681.5|10683|10681.5|10682|10680.5|2011
1731422700000|2024-11-12 14:45:00|10683.5|10682|10683.5|10682|10684|10682.5|10683|10681.5|2777
1731423000000|2024-11-12 14:50:00|10684|10682.5|10684|10682.5|10684|10682.5|10683.5|10682|2237
1731423300000|2024-11-12 14:55:00|||||||||3431
1731423600000|2024-11-12 15:00:00|10684.5|10683|10684.5|10683|10684.5|10683|10684|10682.5|2382
1731423900000|2024-11-12 15:05:00|10684|10682.5|10684|10682.5|10684.5|10683|10683|10681.5|3385
1731424200000|2024-11-12 15:10:00|10684.5|10683|10684.5|10683|10684.5|10683|10683.5|10682|2303
1731424500000|2024-11-12 15:15:00|10684|10682.5|10685|10683.5|10685.5|10683.5|10684|10682.5|3272
1731424800000|2024-11-12 15:20:00|10684.5|10683|10684.5|10683|10685|10683.5|10684|10682.5|1925
1731425100000|2024-11-12 15:25:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|1877
1731425400000|2024-11-12 15:30:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|2351
1731425700000|2024-11-12 15:35:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10683|2718
1731426000000|2024-11-12 15:40:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|2957
1731426300000|2024-11-12 15:45:00|10685|10683.5|10683.5|10682|10685|10683.5|10683.5|10682|9964
1731426600000|2024-11-12 15:50:00|10684|10681.5|10683|10681.5|10684|10682|10683|10681.5|1485
1731426900000|2024-11-12 15:55:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|2403
1731427200000|2024-11-12 16:00:00|10683.5|10682|10683.5|10682|10684|10682.5|10683|10681.5|4311
1731427500000|2024-11-12 16:05:00|10684|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|2912
1731427800000|2024-11-12 16:10:00|10684|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|3095
1731428100000|2024-11-12 16:15:00|10683|10681.5|10682.5|10681|10683|10681.5|10682|10680.5|2051
1731428400000|2024-11-12 16:20:00|10682|10680.5|10682|10680.5|10682.5|10681|10682|10680|6134
1731428700000|2024-11-12 16:25:00|10682.5|10681|10682.5|10681|10682.5|10681|10682|10680.5|3764
1731429000000|2024-11-12 16:30:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|898
1731429300000|2024-11-12 16:35:00|10682.5|10681|10681.5|10680|10682.5|10681|10681.5|10680|3403
1731429600000|2024-11-12 16:40:00|10681|10679.5|10681.5|10680|10681.5|10680|10681|10679.5|2167
1731429900000|2024-11-12 16:45:00|10681|10679.5|10681|10679.5|10681|10679.5|10680.5|10679|1405
1731430200000|2024-11-12 16:50:00|10680.5|10679|10680.5|10679|10681|10679|10680.5|10679|891
1731430500000|2024-11-12 16:55:00|10680|10678.5|10680.5|10679|10680.5|10679|10680|10678.5|1985
1731430800000|2024-11-12 17:00:00|10680|10678.5|10679.5|10678|10680|10678.5|10679|10677.5|709
1731431100000|2024-11-12 17:05:00|10680|10678.5|10679|10677.5|10680|10678.5|10679|10677.5|1708
1731431400000|2024-11-12 17:10:00|10678.5|10677|10678|10676.5|10679|10677.5|10677.5|10676|3334
1731431700000|2024-11-12 17:15:00|10677.5|10676|10676|10674.5|10678|10676.5|10675.5|10674|2464
1731432000000|2024-11-12 17:20:00|10676.5|10675|10677|10675.5|10677.5|10676|10676.5|10675|1730
1731432300000|2024-11-12 17:25:00|10676.5|10675|10677|10675.5|10678|10676.5|10676.5|10675|903
1731432600000|2024-11-12 17:30:00|10677.5|10676|10676.5|10675|10677.5|10676|10676.5|10675|866
1731432900000|2024-11-12 17:35:00|10676|10674.5|10675|10673.5|10676|10674.5|10675|10673.5|1757
1731433200000|2024-11-12 17:40:00|10674.5|10673|10674.5|10673|10675.5|10674|10674.5|10673|2643
1731433500000|2024-11-12 17:45:00|10674|10672.5|10674|10672.5|10674.5|10673|10674|10672.5|737
1731433800000|2024-11-12 17:50:00|10674.5|10673|10675|10673.5|10675.5|10674|10674.5|10673|816
1731434100000|2024-11-12 17:55:00|10675.5|10674|10675|10673.5|10675.5|10674|10675|10673.5|450
1731434400000|2024-11-12 18:00:00|10675.5|10674|10675|10673.5|10675.5|10674|10675|10673.5|219
1731434700000|2024-11-12 18:05:00|10675.5|10674|10675.5|10674|10675.5|10674|10675|10673.5|458
1731435000000|2024-11-12 18:10:00|10675|10673.5|10675|10673.5|10675.5|10674|10675|10673.5|49
1731435300000|2024-11-12 18:15:00|10675.5|10674|10675.5|10673.5|10675.5|10674|10675|10673.5|605
1731435600000|2024-11-12 18:20:00|10675|10674|10675|10673.5|10675.5|10674|10675|10673.5|837
1731435900000|2024-11-12 18:25:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|423
1731436200000|2024-11-12 18:30:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|104
1731436500000|2024-11-12 18:35:00|10676.5|10675|10676.5|10674.5|10676.5|10675|10676|10674.5|112
1731436800000|2024-11-12 18:40:00|10676|10675|10676.5|10675|10676.5|10675|10676|10674.5|73
1731437100000|2024-11-12 18:45:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|301
1731437400000|2024-11-12 18:50:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|1
1731437700000|2024-11-12 18:55:00|||||||||66
1731438000000|2024-11-12 19:00:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|115
1731438300000|2024-11-12 19:05:00|10677|10675.5|10677|10675|10677.5|10676|10676.5|10675|382
1731438600000|2024-11-12 19:10:00|10676.5|10675.5|10676|10674.5|10676.5|10675.5|10676|10674.5|20
1731438900000|2024-11-12 19:15:00|||||||||9
1731439200000|2024-11-12 19:20:00|10675.5|10674|10676|10674.5|10676|10674.5|10675.5|10674|162
1731439500000|2024-11-12 19:25:00||10674||10674.5||10674.5||10674|19
1731439800000|2024-11-12 19:30:00|10676.5|10675|10676|10674.5|10676.5|10675|10676|10674.5|52
1731440100000|2024-11-12 19:35:00|10676.5|10675|10676|10674.5|10676.5|10675|10676|10674.5|10
1731440400000|2024-11-12 19:40:00|10675.5|10674|10676|10674.5|10676|10674.5|10675.5|10674|231
1731440700000|2024-11-12 19:45:00|10676.5|10675|10676|10674.5|10676.5|10675|10676|10674.5|71
1731441000000|2024-11-12 19:50:00|10676.5|10675|10676.5|10674.5|10676.5|10675|10676|10674.5|57
1731441300000|2024-11-12 19:55:00|10676|10674|10675.5|10674|10676.5|10674|10675|10673.5|769
1731441600000|2024-11-12 20:00:00|10675|10673.5|10674.5|10673|10675|10673.5|10674.5|10673|327
1731441900000|2024-11-12 20:05:00|10675|10673.5|10675|10673.5|10675.5|10674|10675|10673.5|607
1731442200000|2024-11-12 20:10:00|10674.5|10673|10676|10674.5|10676|10674.5|10674.5|10673|539
1731442500000|2024-11-12 20:15:00|||||||||14
1731443100000|2024-11-12 20:25:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|122
1731443400000|2024-11-12 20:30:00|10675|10673.5|10675.5|10674|10675.5|10674|10675|10673.5|169
1731443700000|2024-11-12 20:35:00|||||||||5
1731444000000|2024-11-12 20:40:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|176
1731444300000|2024-11-12 20:45:00|10676.5|10675|10676|10674.5|10676.5|10675|10676|10674.5|206
1731444600000|2024-11-12 20:50:00|10675.5|10674|10675.5|10674|10676|10674.5|10675.5|10674|283
1731444900000|2024-11-12 20:55:00|||||||||343
1731456900000|2024-11-13 00:15:00|10675|10673.5|10676.5|10675|10676.5|10675|10674.5|10673|196
1731457200000|2024-11-13 00:20:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|73
1731457500000|2024-11-13 00:25:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|217
1731457800000|2024-11-13 00:30:00|10676|10674.5|10676|10674.5|10676|10674.5|10675.5|10674.5|15
1731458100000|2024-11-13 00:35:00|10675.5|10674|10675.5|10674|10676|10674|10675.5|10674|4
1731458400000|2024-11-13 00:40:00|10676|10674.5|10676|10674|10676|10674.5|10675.5|10674|74
1731458700000|2024-11-13 00:45:00|10675.5|10674.5|10676|10674.5|10676|10674.5|10675.5|10674|23
1731459000000|2024-11-13 00:50:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|3
1731459300000|2024-11-13 00:55:00|||||||||1
1731459600000|2024-11-13 01:00:00|10676|10674.5|10676|10674|10676|10674.5|10675.5|10674|359
1731459900000|2024-11-13 01:05:00|10675.5|10674.5|10676|10674.5|10676|10674.5|10675.5|10674|39
1731460200000|2024-11-13 01:10:00|10675.5|10674|10675|10673.5|10675.5|10674.5|10675|10673.5|575
1731460500000|2024-11-13 01:15:00|10675.5|10674|10676|10674.5|10676|10674.5|10675.5|10674|50
1731460800000|2024-11-13 01:20:00|10676.5|10675|10676.5|10675|10676.5|10675|10676|10674.5|87
1731461100000|2024-11-13 01:25:00||10674.5||10675||10675||10674.5|23
1731461400000|2024-11-13 01:30:00|10677||10676.5||10677||10676.5||66
1731461700000|2024-11-13 01:35:00|||||||||52
1731462000000|2024-11-13 01:40:00|10677|10674.5|10676|10674.5|10677|10674.5|10676|10674.5|90
1731462300000|2024-11-13 01:45:00|10675.5|10674|10676|10674|10676|10674|10675.5|10674|77
1731462600000|2024-11-13 01:50:00|10675.5||10676||10676||10675.5||0
1731462900000|2024-11-13 01:55:00|10675.5||10675.5||10676||10675.5||23
1731463200000|2024-11-13 02:00:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|109
1731463500000|2024-11-13 02:05:00|10676||10675.5||10676||10675.5||55
1731464700000|2024-11-13 02:25:00|10675|10673.5|10675.5|10673.5|10675.5|10673.5|10675|10673.5|147
1731465000000|2024-11-13 02:30:00|10675|10674|10675.5|10673.5|10675.5|10674|10675|10673.5|40
1731465300000|2024-11-13 02:35:00||10674||10674||10674||10674|7
1731465600000|2024-11-13 02:40:00|10675|10673.5|10675|10673.5|10675.5|10674|10675|10673.5|25
1731465900000|2024-11-13 02:45:00|10675.5||10675||10675.5||10675||18
1731466200000|2024-11-13 02:50:00|10674.5|10673|10674.5|10673|10674.5|10673|10674.5|10673|48
1731466500000|2024-11-13 02:55:00||10672.5||10672.5||10672.5||10672.5|56
1731466800000|2024-11-13 03:00:00||10673||10673||10673||10673|1
1731467100000|2024-11-13 03:05:00|||||||||2
1731467400000|2024-11-13 03:10:00|10675||10674.5||10675||10674.5||6
1731467700000|2024-11-13 03:15:00|||||||||3
1731468000000|2024-11-13 03:20:00|10675||10675||10675||10674.5||1
1731468300000|2024-11-13 03:25:00|10674.5||10674.5||10674.5||10674.5||0
1731469200000|2024-11-13 03:40:00|10675||10674.5||10675||10674.5||6
1731469800000|2024-11-13 03:50:00|10674|10672.5|10674.5|10672.5|10674.5|10673|10674|10672.5|34
1731470100000|2024-11-13 03:55:00|10674|10673|10674.5|10673|10674.5|10673|10674|10672.5|58
1731470400000|2024-11-13 04:00:00|10674|10672.5|10673.5|10672|10674|10672.5|10673.5|10672|77
1731470700000|2024-11-13 04:05:00|10674|10672.5|10674.5|10672.5|10674.5|10672.5|10674|10672.5|454
1731471000000|2024-11-13 04:10:00|10674||10674||10674||10674||0
1731471300000|2024-11-13 04:15:00|10674.5|10673|10674.5|10673|10674.5|10673|10674|10673|45
1731471900000|2024-11-13 04:25:00|10675||10674.5||10675||10674.5||2
1731472200000|2024-11-13 04:30:00|10675||10675||10675||10674.5||8
1731472500000|2024-11-13 04:35:00|10674.5||10674.5||10675||10674.5||2
1731472800000|2024-11-13 04:40:00|10675|10673.5|10675|10673.5|10675|10673.5|10674.5|10673|31
1731473100000|2024-11-13 04:45:00||10673||10673||10673||10673|21
1731473400000|2024-11-13 04:50:00|10674.5||10675||10675||10674.5||24
1731474000000|2024-11-13 05:00:00|10674.5|10673.5|10674.5|10673|10674.5|10673.5|10674.5|10673|6
1731474300000|2024-11-13 05:05:00|10674|10672.5|10674.5|10673|10674.5|10673|10674|10672.5|191
1731474600000|2024-11-13 05:10:00||10672.5||10673||10673||10672.5|0
1731474900000|2024-11-13 05:15:00|10675|10673.5|10675|10673.5|10675|10673.5|10674.5|10673.5|22
1731475200000|2024-11-13 05:20:00||10673||10673||10673.5||10673|1
1731475500000|2024-11-13 05:25:00|10674.5|10673.5|10675|10673.5|10675|10673.5|10674.5|10673.5|46
1731475800000|2024-11-13 05:30:00|10674.5|10673|10675|10673|10675|10673.5|10674.5|10673|83
1731476100000|2024-11-13 05:35:00|10674.5|10673.5|10675|10673.5|10675|10673.5|10674.5|10673.5|81
1731476400000|2024-11-13 05:40:00||10673||10673||10673||10673|31
1731476700000|2024-11-13 05:45:00|10674.5||10674.5||10674.5||10674.5||397
1731477300000|2024-11-13 05:55:00|10674|10672.5|10674|10672.5|10674.5|10673|10674|10672.5|42
1731477900000|2024-11-13 06:05:00|10673.5|10672|10673.5|10672|10673.5|10672|10673.5|10672|113
1731478200000|2024-11-13 06:10:00|||||||||14
1731478500000|2024-11-13 06:15:00|10674|10672.5|10673.5|10672|10674|10672.5|10673.5|10672|59
1731478800000|2024-11-13 06:20:00|10674|10672.5|10674|10672.5|10674|10672.5|10673.5|10672.5|340
1731479400000|2024-11-13 06:30:00|10674.5|10673|10674.5|10673|10674.5|10673|10674|10672.5|32
1731479700000|2024-11-13 06:35:00|10674|10672.5|10674.5|10673|10674.5|10673|10674|10672.5|78
1731480000000|2024-11-13 06:40:00|10674|10672.5|10674.5|10673|10675|10673.5|10674|10672.5|59
1731480300000|2024-11-13 06:45:00|10675|10673.5|10675|10673.5|10675|10673.5|10674.5|10673|119
1731480900000|2024-11-13 06:55:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|304
1731481200000|2024-11-13 07:00:00|10675|10673.5|10675|10673.5|10676|10674.5|10674|10672.5|1903
1731481500000|2024-11-13 07:05:00|10674.5|10673|10675.5|10673.5|10675.5|10674|10674.5|10673|555
1731481800000|2024-11-13 07:10:00|10675|10674|10675.5|10674|10676|10674.5|10675|10673.5|547
1731482100000|2024-11-13 07:15:00|10675|10673.5|10676|10674.5|10676.5|10675|10675|10673.5|917
1731482400000|2024-11-13 07:20:00|10676.5|10675|10676.5|10675|10676.5|10675|10676|10675|348
1731482700000|2024-11-13 07:25:00|10677|10675.5|10676|10674.5|10677.5|10676|10676|10674.5|407
1731483000000|2024-11-13 07:30:00|10676.5|10675|10677|10675.5|10677.5|10676|10676|10674.5|911
1731483300000|2024-11-13 07:35:00|10676.5|10675|10676.5|10675|10677|10675.5|10676.5|10675|357
1731483600000|2024-11-13 07:40:00|10677|10675.5|10678|10676.5|10678|10676.5|10676.5|10675|816
1731483900000|2024-11-13 07:45:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|570
1731484200000|2024-11-13 07:50:00|10676.5|10675|10675.5|10674|10677|10675.5|10675.5|10674|3810
1731484500000|2024-11-13 07:55:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|2485
1731484800000|2024-11-13 08:00:00|10675|10673.5|10675|10673.5|10676|10674.5|10674.5|10673|1207
1731485100000|2024-11-13 08:05:00|10675.5|10674|10676|10674.5|10676|10674.5|10675|10673.5|1068
1731485400000|2024-11-13 08:10:00|10676.5|10675|10675|10673.5|10676.5|10675|10675|10673.5|923
1731485700000|2024-11-13 08:15:00|10674.5|10673|10675|10673.5|10675.5|10674|10674.5|10673|1462
1731486000000|2024-11-13 08:20:00|10674.5|10673|10675.5|10674|10676|10674.5|10674.5|10673|2428
1731486300000|2024-11-13 08:25:00|10675|10673.5|10675|10673.5|10676.5|10675|10675|10673.5|2264
1731486600000|2024-11-13 08:30:00|10675.5|10674|10675.5|10674|10676.5|10674.5|10675|10673.5|2373
1731486900000|2024-11-13 08:35:00|10676|10674.5|10677|10675.5|10677|10675.5|10675.5|10674|2278
1731487200000|2024-11-13 08:40:00|10676.5|10675|10678|10676.5|10678.5|10677|10676.5|10675|4038
1731487500000|2024-11-13 08:45:00|10678.5|10677|10679|10677.5|10679|10677.5|10678|10676.5|1569
1731487800000|2024-11-13 08:50:00|10678.5|10677|10677.5|10676|10678.5|10677|10677.5|10676|2190
1731488100000|2024-11-13 08:55:00|10678|10676.5|10677.5|10676|10678.5|10677|10677.5|10676|5577
1731488400000|2024-11-13 09:00:00|10677|10675.5|10677|10675.5|10677.5|10676|10676.5|10675|3215
1731488700000|2024-11-13 09:05:00|10676.5|10675|10678|10676.5|10678|10676.5|10676.5|10675|2478
1731489000000|2024-11-13 09:10:00|10677.5|10676|10678|10676.5|10678.5|10677|10677|10675.5|1428
1731489300000|2024-11-13 09:15:00|10677.5|10676|10678|10676.5|10678.5|10677|10677.5|10676|1056
1731489600000|2024-11-13 09:20:00|10678.5|10677|10677.5|10676|10678.5|10677|10677.5|10676|2616
1731489900000|2024-11-13 09:25:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|949
1731490200000|2024-11-13 09:30:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|600
1731490500000|2024-11-13 09:35:00|10677.5|10676|10678|10676.5|10678|10676.5|10677.5|10676|1721
1731490800000|2024-11-13 09:40:00|10677.5|10676|10676.5|10675|10678|10676|10676.5|10675|3351
1731491100000|2024-11-13 09:45:00|10677|10675.5|10676.5|10675|10677|10675.5|10676.5|10675|2212
1731491400000|2024-11-13 09:50:00|10677|10675.5|10676|10674.5|10677|10675.5|10676|10674.5|1034
1731491700000|2024-11-13 09:55:00|10675.5|10674|10676.5|10675|10676.5|10675|10675.5|10674|1641
1731492000000|2024-11-13 10:00:00|10676|10674.5|10676.5|10675|10676.5|10675|10675.5|10674|3554
1731492300000|2024-11-13 10:05:00|10676|10674.5|10675.5|10674|10676|10674.5|10675|10673.5|1698
1731492600000|2024-11-13 10:10:00|10676|10674.5|10675.5|10674|10676.5|10675|10675|10673.5|3185
1731492900000|2024-11-13 10:15:00|10676|10674.5|10675|10673.5|10676|10674.5|10675|10673.5|939
1731493200000|2024-11-13 10:20:00|10674.5|10673|10674.5|10673|10675|10673.5|10674.5|10672.5|1455
1731493500000|2024-11-13 10:25:00|10675|10673.5|10675|10673.5|10675|10673.5|10674.5|10673|4134
1731493800000|2024-11-13 10:30:00|10675.5|10674|10676.5|10675|10676.5|10675|10675.5|10674|2275
1731494100000|2024-11-13 10:35:00|10676|10674.5|10676|10674.5|10676.5|10675|10676|10674.5|2961
1731494400000|2024-11-13 10:40:00|10676.5|10675|10677.5|10676|10677.5|10676|10676|10674.5|1170
1731494700000|2024-11-13 10:45:00|10677|10675.5|10676.5|10675|10677|10675.5|10676.5|10675|2729
1731495000000|2024-11-13 10:50:00|10677|10675.5|10676|10674.5|10677|10675.5|10676|10674.5|2574
1731495300000|2024-11-13 10:55:00|||||||||247
1731495600000|2024-11-13 11:00:00|10676.5|10675|10676.5|10675|10677|10675.5|10676|10674.5|2244
1731495900000|2024-11-13 11:05:00|10676|10674.5|10676|10674.5|10676|10674.5|10675|10673.5|3454
1731496200000|2024-11-13 11:10:00|10675.5|10674|10675|10673.5|10675.5|10674|10675|10673.5|1193
1731496500000|2024-11-13 11:15:00|10674.5|10673|10675.5|10673.5|10676|10674.5|10674.5|10673|979
1731496800000|2024-11-13 11:20:00|10675|10674|10675.5|10674|10675.5|10674|10675|10673.5|766
1731497100000|2024-11-13 11:25:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|2435
1731497400000|2024-11-13 11:30:00|10676.5|10675|10675.5|10674|10676.5|10675|10675.5|10674|1859
1731497700000|2024-11-13 11:35:00|10676|10674.5|10676|10674.5|10676.5|10675|10675.5|10674|581
1731498000000|2024-11-13 11:40:00|10676.5|10675|10676|10674.5|10676.5|10675|10676|10674.5|332
1731498300000|2024-11-13 11:45:00|10675.5|10674|10675|10673.5|10675.5|10674.5|10675|10673.5|909
1731498600000|2024-11-13 11:50:00|10675.5|10674|10675.5|10674|10675.5|10674|10675|10673.5|1528
1731498900000|2024-11-13 11:55:00|10675|10673.5|10673.5|10672|10675|10673.5|10673.5|10672|6032
1731499200000|2024-11-13 12:00:00|10674|10672.5|10674|10672.5|10674.5|10673|10673.5|10672|6515
1731499500000|2024-11-13 12:05:00|10673.5|10672|10673.5|10672|10674|10672.5|10673.5|10672|492
1731499800000|2024-11-13 12:10:00|10673|10671.5|10673.5|10672|10673.5|10672|10673|10671.5|1576
1731500100000|2024-11-13 12:15:00|10674|10672.5|10674|10672.5|10674|10672.5|10673.5|10672|2437
1731500400000|2024-11-13 12:20:00|10674.5|10673|10674.5|10673|10674.5|10673|10674|10672.5|1178
1731500700000|2024-11-13 12:25:00|10674|10672.5|10674|10672.5|10674.5|10673|10673.5|10672|1249
1731501000000|2024-11-13 12:30:00|10673.5|10672|10672|10670.5|10673.5|10672|10672|10670.5|858
1731501300000|2024-11-13 12:35:00|10672.5|10671|10671|10669.5|10672.5|10671|10671|10669.5|1677
1731501600000|2024-11-13 12:40:00|10671.5|10670|10670.5|10669|10671.5|10670|10670.5|10669|6804
1731501900000|2024-11-13 12:45:00|10670|10668.5|10670.5|10669|10671|10669.5|10670|10668.5|5981
1731502200000|2024-11-13 12:50:00|10671|10669.5|10671|10669.5|10671|10669.5|10670.5|10669|1085
1731502500000|2024-11-13 12:55:00|10670.5|10669|10670.5|10669|10671|10669.5|10670|10668.5|2982
1731502800000|2024-11-13 13:00:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|1317
1731503100000|2024-11-13 13:05:00|10671.5|10670|10670|10668.5|10671.5|10670|10670|10668.5|3513
1731503400000|2024-11-13 13:10:00|10670.5|10669|10669.5|10668|10670.5|10669|10669|10667.5|4772
1731503700000|2024-11-13 13:15:00|10669|10667.5|10669.5|10668|10669.5|10668|10669|10667.5|2023
1731504000000|2024-11-13 13:20:00|10669|10667.5|10670|10668.5|10670.5|10669|10669|10667.5|3249
1731504300000|2024-11-13 13:25:00|10670.5|10669|10670.5|10668.5|10671|10669.5|10670|10668.5|2645
1731504600000|2024-11-13 13:30:00|10672|10669|10677.5|10676|10677.5|10676|10672|10668|13203
1731504900000|2024-11-13 13:35:00|10677|10675.5|10678.5|10677|10679.5|10678|10676.5|10675|7147
1731505200000|2024-11-13 13:40:00|10678|10676.5|10677|10675.5|10678.5|10677|10676.5|10675|5443
1731505500000|2024-11-13 13:45:00|10677.5|10676|10677|10675.5|10678|10676.5|10676.5|10675|3817
1731505800000|2024-11-13 13:50:00|10676.5|10675|10677.5|10676|10677.5|10676|10676.5|10675|2055
1731506100000|2024-11-13 13:55:00|10678|10676.5|10680|10678.5|10680.5|10679|10677.5|10676|8991
1731506400000|2024-11-13 14:00:00|10679.5|10678|10680|10678.5|10681|10679.5|10679.5|10678|3224
1731506700000|2024-11-13 14:05:00|10680.5|10679|10680.5|10679|10681|10679.5|10680|10678.5|2407
1731507000000|2024-11-13 14:10:00|10680|10678.5|10679.5|10678|10681|10679.5|10679.5|10678|2783
1731507300000|2024-11-13 14:15:00|10679|10677.5|10680|10678.5|10680.5|10679|10679|10677.5|1721
1731507600000|2024-11-13 14:20:00|10680.5|10679|10679|10677.5|10680.5|10679|10679|10677.5|1068
1731507900000|2024-11-13 14:25:00|10679.5|10678|10679|10677.5|10679.5|10678|10678|10676.5|3469
1731508200000|2024-11-13 14:30:00|10678.5|10677|10678|10676.5|10679|10677.5|10678|10676.5|2144
1731508500000|2024-11-13 14:35:00|10677.5|10676|10676.5|10675|10677.5|10676|10676|10674.5|7470
1731508800000|2024-11-13 14:40:00|10676|10674.5|10678.5|10677|10678.5|10677|10676|10674.5|4812
1731509100000|2024-11-13 14:45:00|10678|10676.5|10677.5|10676|10678.5|10677|10677.5|10676|5401
1731509400000|2024-11-13 14:50:00|10678|10676.5|10677.5|10676|10678|10676.5|10677|10675.5|8283
1731509700000|2024-11-13 14:55:00|10678|10676.5|10677|10675.5|10678|10676.5|10677|10675.5|6585
1731510000000|2024-11-13 15:00:00|10676.5|10675|10677.5|10676|10677.5|10676|10676.5|10675|13727
1731510300000|2024-11-13 15:05:00|10677|10675.5|10676.5|10675|10677.5|10676|10676|10674.5|5641
1731510600000|2024-11-13 15:10:00|10677|10675.5|10677|10675.5|10677|10675.5|10676.5|10675|3302
1731510900000|2024-11-13 15:15:00|10677.5|10676|10678|10676.5|10678|10676.5|10677|10675.5|2955
1731511200000|2024-11-13 15:20:00|10677.5|10676|10677.5|10676|10678|10676.5|10677|10675.5|3669
1731511500000|2024-11-13 15:25:00|10677|10675.5|10676|10674.5|10677|10675.5|10676|10674.5|5780
1731511800000|2024-11-13 15:30:00|10676.5|10675|10676.5|10675|10677|10675.5|10676|10674.5|4886
1731512100000|2024-11-13 15:35:00|10676|10674.5|10676|10674.5|10677|10675.5|10676|10674.5|6337
1731512400000|2024-11-13 15:40:00|10676.5|10675|10678|10676.5|10678|10676.5|10676|10674.5|5697
1731512700000|2024-11-13 15:45:00|10677.5|10676|10677|10675.5|10678.5|10677|10677|10675.5|5096
1731513000000|2024-11-13 15:50:00|10677.5|10676|10678|10676.5|10678|10676.5|10677|10675.5|1255
1731513300000|2024-11-13 15:55:00|10677.5|10676|10679|10677.5|10679|10677.5|10677.5|10676|1146
1731513600000|2024-11-13 16:00:00|10679.5|10678|10677.5|10676|10679.5|10678|10677|10675.5|2501
1731513900000|2024-11-13 16:05:00|10677|10675.5|10678|10676.5|10678.5|10677|10677|10675.5|3408
1731514200000|2024-11-13 16:10:00|10677.5|10676|10679|10677.5|10679.5|10677.5|10677.5|10676|2217
1731514500000|2024-11-13 16:15:00|10678.5|10677|10677.5|10676|10678.5|10677|10677|10675.5|1862
1731514800000|2024-11-13 16:20:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|4653
1731515100000|2024-11-13 16:25:00|10677|10675.5|10677|10675.5|10677.5|10676|10676.5|10675|1927
1731515400000|2024-11-13 16:30:00|10676.5|10675|10678.5|10677|10679|10677.5|10676.5|10675|4764
1731515700000|2024-11-13 16:35:00|10679|10677.5|10677.5|10676|10679|10677.5|10677|10675.5|2767
1731516000000|2024-11-13 16:40:00|10677|10675.5|10677.5|10676|10678|10676.5|10677|10675.5|965
1731516300000|2024-11-13 16:45:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|142
1731516600000|2024-11-13 16:50:00|10677|10675.5|10676.5|10675|10677.5|10676|10676.5|10675|604
1731516900000|2024-11-13 16:55:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|2151
1731517200000|2024-11-13 17:00:00|10675|10673.5|10675|10673.5|10675.5|10673.5|10675|10673.5|309
1731517500000|2024-11-13 17:05:00|10675.5|10674|10675.5|10674|10675.5|10674|10675|10673.5|942
1731517800000|2024-11-13 17:10:00|10675|10673.5|10675.5|10673.5|10675.5|10674|10675|10673.5|314
1731518100000|2024-11-13 17:15:00|10675|10673|10674.5|10673|10675|10673.5|10674|10672.5|1623
1731518400000|2024-11-13 17:20:00|10674|10672.5|10674|10672.5|10674.5|10672.5|10674|10672.5|398
1731518700000|2024-11-13 17:25:00|10674.5|10673|10673.5|10672|10674.5|10673|10673.5|10672|902
1731519000000|2024-11-13 17:30:00|10674|10672.5|10673.5|10672|10674|10672.5|10673.5|10672|692
1731519300000|2024-11-13 17:35:00|10673|10671.5|10673|10671.5|10673.5|10672|10673|10671.5|159
1731519600000|2024-11-13 17:40:00|10673.5|10672|10673.5|10672|10674|10672.5|10673.5|10672|286
1731519900000|2024-11-13 17:45:00|10674|10672.5|10673.5|10672|10674|10672.5|10673.5|10672|816
1731520200000|2024-11-13 17:50:00|||||||||401
1731520500000|2024-11-13 17:55:00|10674|10672.5|10673.5|10672|10674|10672.5|10673.5|10672|1341
1731520800000|2024-11-13 18:00:00|||||||||553
1731521100000|2024-11-13 18:05:00|10673|10671.5|10672.5|10671|10673.5|10672|10672.5|10671|342
1731521400000|2024-11-13 18:10:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|704
1731521700000|2024-11-13 18:15:00|10672.5|10671|10673.5|10672|10673.5|10672|10672.5|10671|1224
1731522000000|2024-11-13 18:20:00|10673|10671.5|10673|10671.5|10673|10671.5|10673|10671.5|101
1731522300000|2024-11-13 18:25:00|10673.5|10672|10673.5|10672|10673.5|10672|10673|10671.5|67
1731522600000|2024-11-13 18:30:00|10674|10672.5|10674|10672.5|10674.5|10672.5|10673.5|10672|397
1731522900000|2024-11-13 18:35:00|10674.5|10673|10674.5|10673|10674.5|10673|10674|10672.5|58
1731523200000|2024-11-13 18:40:00|10674|10672.5|10674|10672.5|10674|10672.5|10674|10672.5|159
1731523500000|2024-11-13 18:45:00|||||||||1
1731523800000|2024-11-13 18:50:00|10674.5|10673|10674.5|10673|10674.5|10673|10674|10672.5|81
1731524100000|2024-11-13 18:55:00|10674|10672.5|10674.5|10673|10674.5|10673|10674|10672.5|104
1731524400000|2024-11-13 19:00:00|10674|10672.5|10674|10672.5|10674.5|10673|10674|10672.5|52
1731524700000|2024-11-13 19:05:00||10672||10672.5||10672.5||10672|7
1731525000000|2024-11-13 19:10:00|10674.5|10673|10674|10672.5|10674.5|10673|10673.5|10672|67
1731525300000|2024-11-13 19:15:00|10674.5|10673|10674.5|10673|10674.5|10673|10674.5|10673|23
1731525600000|2024-11-13 19:20:00|||||||||34
1731525900000|2024-11-13 19:25:00|10674|10672.5|10674|10672.5|10674.5|10673|10674|10672.5|89
1731526200000|2024-11-13 19:30:00|10674.5|10673|10674.5|10673|10674.5|10673|10674.5|10673|52
1731526500000|2024-11-13 19:35:00|||||||||15
1731526800000|2024-11-13 19:40:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|15
1731527100000|2024-11-13 19:45:00|10674.5|10673|10674.5|10673|10675|10673.5|10674.5|10673|9
1731527400000|2024-11-13 19:50:00|10674|10672.5|10674|10672.5|10674|10672.5|10674|10672.5|8
1731527700000|2024-11-13 19:55:00|10674.5|10673|10674.5|10672.5|10674.5|10673|10674|10672.5|24
1731528000000|2024-11-13 20:00:00|10674|10673|10674|10672.5|10674.5|10673|10674|10672.5|165
1731528300000|2024-11-13 20:05:00|10674.5|10673|10674.5|10673|10674.5|10673|10674|10672.5|58
1731528600000|2024-11-13 20:10:00|||||||||24
1731528900000|2024-11-13 20:15:00|10675|10673.5|10674.5|10673|10675|10673.5|10674.5|10673|124
1731529200000|2024-11-13 20:20:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|288
1731529500000|2024-11-13 20:25:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10673.5|361
1731529800000|2024-11-13 20:30:00|10675|10673.5|10675|10673.5|10675|10674|10675|10673.5|89
1731530100000|2024-11-13 20:35:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|5
1731530400000|2024-11-13 20:40:00|10675|10673.5|10675|10673.5|10675.5|10674|10675|10673.5|146
1731530700000|2024-11-13 20:45:00|10675.5|10674|10675.5|10673.5|10675.5|10674|10675|10673.5|656
1731531000000|2024-11-13 20:50:00|10675|10674|10676|10674.5|10676|10674.5|10675|10673.5|123
1731531300000|2024-11-13 20:55:00|10675.5|10674|10676|10674.5|10676|10674.5|10675.5|10674|370
1731543300000|2024-11-14 00:15:00|10675|10673|10673.5|10672|10675|10673.5|10673.5|10672|535
1731543600000|2024-11-14 00:20:00|10673|10671.5|10673|10671.5|10673|10671.5|10673|10671|148
1731543900000|2024-11-14 00:25:00|10673.5||10673||10673.5||10673||2
1731544200000|2024-11-14 00:30:00|10673.5|10672|10673|10671.5|10673.5|10672|10673|10671.5|23
1731544800000|2024-11-14 00:40:00|10672.5|10671|10672.5|10671|10673|10671.5|10672.5|10671|107
1731545100000|2024-11-14 00:45:00|10672|10670.5|10672|10670.5|10672|10670.5|10672|10670.5|23
1731545400000|2024-11-14 00:50:00|10671.5|10670|10672|10670|10672|10670|10671.5|10670|42
1731545700000|2024-11-14 00:55:00|10671.5||10671.5||10672||10671.5||32
1731546000000|2024-11-14 01:00:00|10672.5|10671|10672|10670.5|10673|10671.5|10671.5|10670|1519
1731546300000|2024-11-14 01:05:00|10672.5|10670|10672|10670|10672.5|10670.5|10671.5|10670|39
1731546600000|2024-11-14 01:10:00|10671.5|10670.5|10672|10670.5|10672|10670.5|10671.5|10670.5|13
1731546900000|2024-11-14 01:15:00|10672.5|10671|10672.5|10671|10672.5|10671|10672.5|10671|47
1731547200000|2024-11-14 01:20:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671.5|119
1731547500000|2024-11-14 01:25:00|10673.5|10672|10673|10671.5|10673.5|10672|10673|10671.5|209
1731547800000|2024-11-14 01:30:00|10672.5|10671|10673|10671.5|10673|10671.5|10672.5|10671|163
1731548700000|2024-11-14 01:45:00|10673.5|10672|10672.5|10671|10673.5|10672|10672.5|10671|609
1731549000000|2024-11-14 01:50:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|58
1731549600000|2024-11-14 02:00:00|||||||||11
1731549900000|2024-11-14 02:05:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|53
1731550200000|2024-11-14 02:10:00|10672.5|10671|10672.5|10671|10672.5|10671|10672.5|10671|54
1731550500000|2024-11-14 02:15:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|2
1731550800000|2024-11-14 02:20:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|145
1731551100000|2024-11-14 02:25:00|||||||||42
1731551400000|2024-11-14 02:30:00|10672|10670.5|10672.5|10670.5|10672.5|10670.5|10672|10670.5|32
1731551700000|2024-11-14 02:35:00|10672|10670|10672|10670.5|10672|10670.5|10672|10670|65
1731552000000|2024-11-14 02:40:00|||||||||5
1731552300000|2024-11-14 02:45:00|10672.5|10671|10672.5|10670.5|10672.5|10671|10672|10670.5|46
1731552600000|2024-11-14 02:50:00|10672|10671|10672|10670.5|10672|10671|10672|10670.5|0
1731553200000|2024-11-14 03:00:00|10672.5||10672.5||10672.5||10672||0
1731553500000|2024-11-14 03:05:00|10672||10672||10672.5||10672||0
1731554400000|2024-11-14 03:20:00|10672.5|10671|10672.5|10671|10672.5|10671|10672|10671|1
1731555000000|2024-11-14 03:30:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|121
1731555600000|2024-11-14 03:40:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|34
1731555900000|2024-11-14 03:45:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|65
1731556200000|2024-11-14 03:50:00|10672|10670.5|10672|10670.5|10672|10670.5|10672|10670.5|20
1731557100000|2024-11-14 04:05:00||10670||10670||10670||10670|12
1731557700000|2024-11-14 04:15:00|10671.5|10670.5|10672.5|10671|10672.5|10671|10671.5|10670|32
1731558000000|2024-11-14 04:20:00|10672|10670.5|10672|10670.5|10672.5|10671|10672|10670.5|30
1731558300000|2024-11-14 04:25:00|10672.5|10671|10672.5|10670.5|10672.5|10671|10672.5|10670.5|12
1731558600000|2024-11-14 04:30:00|10672|10671|10672|10670.5|10672|10671|10672|10670.5|51
1731558900000|2024-11-14 04:35:00|10672.5|10671|10672|10670.5|10672.5|10671|10672|10670.5|2
1731559500000|2024-11-14 04:45:00|10672.5|10671|10672.5|10671|10672.5|10671|10672.5|10671|289
1731559800000|2024-11-14 04:50:00|||||||||11
1731560100000|2024-11-14 04:55:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|37
1731560400000|2024-11-14 05:00:00||10670.5||10670.5||10671||10670.5|3
1731560700000|2024-11-14 05:05:00|10672||10672.5||10672.5||10672||12
1731561000000|2024-11-14 05:10:00||10671||10671||10671||10671|50
1731561300000|2024-11-14 05:15:00|10673|10671.5|10673|10671.5|10673|10671.5|10673|10671.5|278
1731561600000|2024-11-14 05:20:00|10673.5|10672|10673.5|10672|10673.5|10672|10673.5|10671.5|50
1731561900000|2024-11-14 05:25:00|10673|10671.5|10673|10671.5|10673|10672|10673|10671.5|141
1731562200000|2024-11-14 05:30:00||10671||10671||10671||10671|61
1731562500000|2024-11-14 05:35:00|10672.5||10672.5||10672.5||10672.5||77
1731562800000|2024-11-14 05:40:00|||||||||79
1731563100000|2024-11-14 05:45:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|74
1731563400000|2024-11-14 05:50:00|10673|10671.5|10673|10671.5|10673|10671.5|10673|10671.5|2
1731563700000|2024-11-14 05:55:00||10671||10671.5||10671.5||10671|58
1731564000000|2024-11-14 06:00:00|10672.5|10671|10672.5|10671|10672.5|10671|10671.5|10670|379
1731564300000|2024-11-14 06:05:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|2
1731564600000|2024-11-14 06:10:00|10673|10671.5|10673|10671|10673|10671.5|10672.5|10671|76
1731564900000|2024-11-14 06:15:00|10673.5|10671.5|10673|10671.5|10673.5|10671.5|10673|10671.5|115
1731565200000|2024-11-14 06:20:00|10673.5|10672|10673|10671.5|10674|10672.5|10673|10671.5|341
1731565800000|2024-11-14 06:30:00|10672.5|10671|10672.5|10671|10672.5|10671|10672.5|10671|18
1731566100000|2024-11-14 06:35:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|60
1731566400000|2024-11-14 06:40:00|10672.5|10671|10672.5|10671|10673|10671|10672.5|10671|137
1731566700000|2024-11-14 06:45:00|10673|10671.5|10674|10672.5|10674|10672.5|10673|10671.5|39
1731567000000|2024-11-14 06:50:00|10673.5|10672|10674|10672.5|10674|10672.5|10673|10671.5|253
1731567300000|2024-11-14 06:55:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|104
1731567600000|2024-11-14 07:00:00|10673.5|10672|10673|10671.5|10674|10672.5|10673|10671.5|636
1731567900000|2024-11-14 07:05:00|10673.5|10672|10673.5|10672|10673.5|10672|10673|10671.5|936
1731568200000|2024-11-14 07:10:00|10674|10672.5|10674|10672.5|10674.5|10672.5|10673.5|10672|1740
1731568500000|2024-11-14 07:15:00|10674.5|10673|10674|10672.5|10674.5|10673|10674|10672.5|896
1731568800000|2024-11-14 07:20:00|10674.5|10673|10674|10672.5|10675|10673.5|10674|10672.5|643
1731569100000|2024-11-14 07:25:00|10674.5|10673|10674.5|10673|10674.5|10673|10674|10672.5|384
1731569400000|2024-11-14 07:30:00|10675|10673.5|10676|10674.5|10676|10674.5|10675|10673.5|1177
1731569700000|2024-11-14 07:35:00|10675.5|10674|10675|10673.5|10676.5|10675|10675|10673.5|1404
1731570000000|2024-11-14 07:40:00|10675.5|10674|10676.5|10675|10676.5|10675|10675|10673.5|366
1731570300000|2024-11-14 07:45:00|10676|10674.5|10676|10674.5|10676|10674.5|10675.5|10674|639
1731570600000|2024-11-14 07:50:00|10676.5|10675|10675.5|10674|10676.5|10675|10675.5|10674|1088
1731570900000|2024-11-14 07:55:00|10675|10673.5|10676|10674.5|10676|10674.5|10675|10673.5|698
1731571200000|2024-11-14 08:00:00|10676.5|10675|10676|10674.5|10677|10675.5|10675.5|10674|1641
1731571500000|2024-11-14 08:05:00|10676.5|10675|10677.5|10676|10677.5|10676|10676|10674.5|1847
1731571800000|2024-11-14 08:10:00|10677|10675.5|10678|10676.5|10678.5|10677|10677|10675.5|2391
1731572100000|2024-11-14 08:15:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|3940
1731572400000|2024-11-14 08:20:00|10678.5|10677|10679|10677.5|10679.5|10678|10678|10676.5|1250
1731572700000|2024-11-14 08:25:00|10679.5|10678|10680.5|10679|10680.5|10679|10679.5|10678|5662
1731573000000|2024-11-14 08:30:00|10680|10678.5|10678.5|10677|10680|10678.5|10678|10676.5|1181
1731573300000|2024-11-14 08:35:00|10678|10676.5|10678.5|10677|10679|10677.5|10678|10676.5|3576
1731573600000|2024-11-14 08:40:00|10679|10677.5|10679|10677.5|10679|10677.5|10678|10676.5|828
1731573900000|2024-11-14 08:45:00|10679.5|10678|10679.5|10678|10680|10678.5|10679|10677.5|540
1731574200000|2024-11-14 08:50:00|10680|10678.5|10679.5|10678|10680|10678.5|10679|10677.5|649
1731574500000|2024-11-14 08:55:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|744
1731574800000|2024-11-14 09:00:00|10679|10677.5|10679|10677.5|10680|10678.5|10678.5|10677|3607
1731575100000|2024-11-14 09:05:00|10678.5|10677|10679|10677.5|10679.5|10678|10678.5|10677|4110
1731575400000|2024-11-14 09:10:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|1910
1731575700000|2024-11-14 09:15:00|10678.5|10677|10679|10677.5|10679|10677.5|10678|10676.5|3971
1731576000000|2024-11-14 09:20:00|10678.5|10677|10678.5|10677|10679|10677.5|10678|10676.5|2182
1731576300000|2024-11-14 09:25:00|10678|10676.5|10677|10675.5|10678|10676.5|10677|10675.5|10925
1731576600000|2024-11-14 09:30:00|10676.5|10675|10677|10675.5|10677|10675.5|10676|10674.5|6743
1731576900000|2024-11-14 09:35:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|4039
1731577200000|2024-11-14 09:40:00|10677|10675.5|10677|10675.5|10678|10676.5|10677|10675.5|1864
1731577500000|2024-11-14 09:45:00|10677.5|10676|10677.5|10676|10677.5|10676|10676.5|10675|4582
1731577800000|2024-11-14 09:50:00|10678|10676.5|10678|10676.5|10678|10676.5|10677.5|10676|1790
1731578100000|2024-11-14 09:55:00|10677.5|10676|10678|10676.5|10678|10676.5|10677|10675.5|6819
1731578400000|2024-11-14 10:00:00|10677.5|10676|10678|10676.5|10678.5|10677|10677.5|10676|14378
1731578700000|2024-11-14 10:05:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10676|2356
1731579000000|2024-11-14 10:10:00|10679|10677.5|10679|10677.5|10679|10677.5|10678.5|10677|3878
1731579300000|2024-11-14 10:15:00|10678.5|10677|10678|10676.5|10679|10677.5|10678|10676.5|1805
1731579600000|2024-11-14 10:20:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|4688
1731579900000|2024-11-14 10:25:00|10678.5|10677|10678.5|10677|10679|10677.5|10678|10676.5|8685
1731580200000|2024-11-14 10:30:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|3794
1731580500000|2024-11-14 10:35:00|10679|10677.5|10678.5|10677|10679.5|10678|10678.5|10677|2599
1731580800000|2024-11-14 10:40:00|10679|10677.5|10679|10677.5|10679|10677.5|10678.5|10677|2115
1731581100000|2024-11-14 10:45:00|10679.5|10678|10680|10678.5|10680.5|10679|10679.5|10678|4865
1731581400000|2024-11-14 10:50:00|10680.5|10679|10681|10679.5|10681.5|10680|10680|10678.5|7938
1731581700000|2024-11-14 10:55:00|10681.5|10680|10682|10680.5|10682|10680.5|10681|10680|10680
1731582000000|2024-11-14 11:00:00|10682.5|10681|10682.5|10681|10682.5|10681|10682|10680.5|1675
1731582300000|2024-11-14 11:05:00|10682|10680.5|10683|10681.5|10683|10681.5|10682|10680.5|2859
1731582600000|2024-11-14 11:10:00|10682.5|10681|10684|10682.5|10684.5|10683|10682.5|10681|5934
1731582900000|2024-11-14 11:15:00|10684.5|10683|10684|10682.5|10685|10683.5|10683.5|10682|10486
1731583200000|2024-11-14 11:20:00|10683.5|10682|10683.5|10682|10684|10682.5|10682.5|10681|1766
1731583500000|2024-11-14 11:25:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|437
1731583800000|2024-11-14 11:30:00|10682|10680.5|10682|10680.5|10682.5|10681|10681.5|10680|5601
1731584100000|2024-11-14 11:35:00|10682.5|10681|10682.5|10681|10682.5|10681|10681.5|10680|1922
1731584400000|2024-11-14 11:40:00|10682|10680.5|10682|10680.5|10682|10680.5|10681.5|10680|2588
1731584700000|2024-11-14 11:45:00|10681.5|10680|10682.5|10681|10682.5|10681|10681.5|10680|13836
1731585000000|2024-11-14 11:50:00|10682|10680.5|10682|10680.5|10682.5|10681|10682|10680.5|855
1731585300000|2024-11-14 11:55:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|365
1731585600000|2024-11-14 12:00:00|10682|10680.5|10682.5|10681|10683|10681.5|10682|10680.5|1973
1731585900000|2024-11-14 12:05:00|10683|10681.5|10682|10680.5|10683|10681.5|10682|10680.5|1107
1731586200000|2024-11-14 12:10:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|3003
1731586500000|2024-11-14 12:15:00|10681.5|10680|10681|10679.5|10682|10680.5|10681|10679|4328
1731586800000|2024-11-14 12:20:00|10680.5|10679|10680|10678.5|10681|10679.5|10680|10678.5|8318
1731587100000|2024-11-14 12:25:00|10680.5|10679|10680.5|10679|10681|10679.5|10680|10678.5|7176
1731587400000|2024-11-14 12:30:00|10680|10678.5|10681|10679.5|10681|10679.5|10680|10678.5|770
1731587700000|2024-11-14 12:35:00|10681.5|10680|10680.5|10679|10681.5|10680|10680.5|10679|1151
1731588000000|2024-11-14 12:40:00|10681|10679.5|10681|10679.5|10681.5|10680|10680.5|10679|3808
1731588300000|2024-11-14 12:45:00|10680.5|10679|10680|10678.5|10681|10679.5|10680|10678.5|4249
1731588600000|2024-11-14 12:50:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|1870
1731588900000|2024-11-14 12:55:00|||||||||3197
1731589200000|2024-11-14 13:00:00|10680.5|10679|10680.5|10679|10680.5|10679|10680|10678.5|767
1731589500000|2024-11-14 13:05:00|10681|10679.5|10681.5|10680|10681.5|10680|10680.5|10679|1599
1731589800000|2024-11-14 13:10:00|10681|10679.5|10680|10678.5|10681|10679.5|10679.5|10678|8617
1731590100000|2024-11-14 13:15:00|10680.5|10678|10681|10679.5|10681|10679.5|10680.5|10678|4307
1731590400000|2024-11-14 13:20:00|10681.5|10680|10682|10680.5|10682|10680.5|10680.5|10679|1157
1731590700000|2024-11-14 13:25:00|10682.5|10681|10681|10679.5|10682.5|10681|10681|10679.5|4790
1731591000000|2024-11-14 13:30:00|10680.5|10678.5|10678|10676.5|10681.5|10679.5|10678|10676.5|6423
1731591300000|2024-11-14 13:35:00|10678.5|10677|10679|10677.5|10679.5|10677.5|10677.5|10676|6320
1731591600000|2024-11-14 13:40:00|10679.5|10678|10679|10677.5|10680|10678.5|10678.5|10677|9205
1731591900000|2024-11-14 13:45:00|10679.5|10678|10680.5|10679|10681|10679.5|10679|10677.5|5797
1731592200000|2024-11-14 13:50:00|10681|10679.5|10681|10679.5|10681.5|10680|10680.5|10679|2468
1731592500000|2024-11-14 13:55:00|10680.5|10679|10681.5|10680|10681.5|10680|10680|10678.5|2185
1731592800000|2024-11-14 14:00:00|10682|10680.5|10682.5|10681|10683|10681.5|10681.5|10680|3486
1731593100000|2024-11-14 14:05:00|10683|10681.5|10683.5|10682|10683.5|10682|10682.5|10681|5891
1731593400000|2024-11-14 14:10:00|10683|10681.5|10683.5|10682|10683.5|10682|10682.5|10681|3848
1731593700000|2024-11-14 14:15:00|10683|10681.5|10684|10682.5|10684|10682.5|10683|10681.5|2632
1731594000000|2024-11-14 14:20:00|10683.5|10682|10684|10682.5|10684.5|10683|10682.5|10681|9145
1731594300000|2024-11-14 14:25:00|10684.5|10683|10683.5|10682|10684.5|10683|10683.5|10682|1883
1731594600000|2024-11-14 14:30:00|10684|10681.5|10683.5|10682|10684|10682|10682.5|10681|8791
1731594900000|2024-11-14 14:35:00|10683|10681.5|10683.5|10682|10684|10682.5|10683|10681.5|1346
1731595200000|2024-11-14 14:40:00|10683|10681.5|10682|10680.5|10683|10681.5|10682|10680.5|2234
1731595500000|2024-11-14 14:45:00|10682.5|10681|10682.5|10681|10682.5|10681|10681.5|10680|3347
1731595800000|2024-11-14 14:50:00|10682|10680.5|10683|10681.5|10683|10681.5|10682|10680.5|1364
1731596100000|2024-11-14 14:55:00|10682.5|10681|10682.5|10681|10683.5|10682|10682|10680.5|3289
1731596400000|2024-11-14 15:00:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|1076
1731596700000|2024-11-14 15:05:00|10683.5|10682|10683|10681.5|10683.5|10682|10682.5|10681|2548
1731597000000|2024-11-14 15:10:00|10683.5|10682|10682.5|10681|10683.5|10682|10682.5|10681|4903
1731597300000|2024-11-14 15:15:00|10682|10680.5|10682|10680.5|10682.5|10681|10681.5|10680|2784
1731597600000|2024-11-14 15:20:00|10681.5|10680|10681|10679.5|10682|10680|10681|10679.5|1504
1731597900000|2024-11-14 15:25:00|10681.5|10680|10682|10680.5|10682|10680.5|10680.5|10679|1836
1731598200000|2024-11-14 15:30:00|10681.5|10680|10681|10679.5|10681.5|10680|10680.5|10679|2342
1731598500000|2024-11-14 15:35:00|10681.5|10680|10681.5|10680|10682|10680.5|10681|10679.5|4014
1731598800000|2024-11-14 15:40:00|10681|10679.5|10682|10680.5|10682|10680.5|10680.5|10679|1695
1731599100000|2024-11-14 15:45:00|10681.5|10680|10683.5|10681.5|10683.5|10682|10681.5|10680|2640
1731599400000|2024-11-14 15:50:00|10683|10682|10682.5|10681|10683.5|10682|10682|10680.5|1581
1731599700000|2024-11-14 15:55:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681|1413
1731600000000|2024-11-14 16:00:00|10684|10682.5|10684|10682.5|10685|10683.5|10684|10682.5|1193
1731600300000|2024-11-14 16:05:00|10684.5|10683|10684.5|10683|10684.5|10683|10684|10682.5|11767
1731600600000|2024-11-14 16:10:00|10685|10683.5|10685.5|10684|10685.5|10684|10684.5|10683|1536
1731600900000|2024-11-14 16:15:00|10686|10684.5|10685.5|10684|10686|10684.5|10685|10683.5|4629
1731601200000|2024-11-14 16:20:00|10686|10684.5|10685.5|10684|10686|10684.5|10685|10683.5|3229
1731601500000|2024-11-14 16:25:00|10686|10684.5|10685|10683.5|10686|10684.5|10684.5|10683|3536
1731601800000|2024-11-14 16:30:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10683|6242
1731602100000|2024-11-14 16:35:00|10685|10683.5|10685.5|10684|10686|10684.5|10684.5|10683|3427
1731602400000|2024-11-14 16:40:00|10685|10683.5|10685|10683.5|10685.5|10684|10684.5|10683|1914
1731602700000|2024-11-14 16:45:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|1854
1731603000000|2024-11-14 16:50:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|4465
1731603300000|2024-11-14 16:55:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|982
1731603600000|2024-11-14 17:00:00|10686.5|10685|10686.5|10685|10687|10685.5|10686.5|10685|3315
1731603900000|2024-11-14 17:05:00|10686|10684.5|10686.5|10685|10686.5|10685|10686|10684.5|1615
1731604200000|2024-11-14 17:10:00|10686|10684.5|10686|10684.5|10686|10684.5|10685.5|10684|727
1731604500000|2024-11-14 17:15:00|10685.5|10684|10686.5|10685|10686.5|10685|10685.5|10684|930
1731604800000|2024-11-14 17:20:00|10686|10684.5|10687|10685.5|10687|10685.5|10686|10684.5|1989
1731605100000|2024-11-14 17:25:00|10687.5|10686|10687.5|10686|10688|10686.5|10687|10685.5|2624
1731605400000|2024-11-14 17:30:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|663
1731605700000|2024-11-14 17:35:00|10687.5|10686|10688|10686.5|10688|10686.5|10687.5|10686|1672
1731606000000|2024-11-14 17:40:00|||||||||934
1731606300000|2024-11-14 17:45:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|1839
1731606600000|2024-11-14 17:50:00|||||||||158
1731606900000|2024-11-14 17:55:00|10688|10686.5|10688|10686.5|10688.5|10687|10688|10686.5|305
1731607200000|2024-11-14 18:00:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|535
1731607500000|2024-11-14 18:05:00|10688.5|10687|10688.5|10687|10688.5|10687|10688|10686.5|230
1731607800000|2024-11-14 18:10:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|193
1731608100000|2024-11-14 18:15:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|379
1731608400000|2024-11-14 18:20:00|||||||||93
1731608700000|2024-11-14 18:25:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|95
1731609000000|2024-11-14 18:30:00|10686.5|10685|10687|10685.5|10687|10685.5|10686.5|10685|1402
1731609300000|2024-11-14 18:35:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|391
1731609900000|2024-11-14 18:45:00|||||||||9
1731610500000|2024-11-14 18:55:00|10686.5|10685|10686.5|10685|10687|10685.5|10686.5|10685|135
1731610800000|2024-11-14 19:00:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|218
1731611100000|2024-11-14 19:05:00|10687|10685.5|10687|10685.5|10687|10685.5|10686.5|10685|182
1731611400000|2024-11-14 19:10:00|||||||||5
1731611700000|2024-11-14 19:15:00|||||||||10
1731612000000|2024-11-14 19:20:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|85
1731612300000|2024-11-14 19:25:00|||||||||2
1731612600000|2024-11-14 19:30:00|10687||10686.5||10687||10686.5||912
1731612900000|2024-11-14 19:35:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|630
1731613200000|2024-11-14 19:40:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|131
1731613500000|2024-11-14 19:45:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|95
1731613800000|2024-11-14 19:50:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|109
1731614100000|2024-11-14 19:55:00|10687.5|10686|10687|10685.5|10687.5|10686|10686.5|10685|293
1731614400000|2024-11-14 20:00:00|10686.5|10685|10684.5|10683|10686.5|10685|10684.5|10683|3384
1731614700000|2024-11-14 20:05:00|10684|10682.5|10683.5|10681.5|10684.5|10683|10683|10681.5|2194
1731615000000|2024-11-14 20:10:00|10684|10682|10684|10682.5|10684.5|10683|10683.5|10681.5|1187
1731615300000|2024-11-14 20:15:00|10683.5|10682|10684.5|10683|10684.5|10683|10683.5|10682|214
1731615600000|2024-11-14 20:20:00|10684|10682.5|10684|10682.5|10684|10682.5|10683.5|10682|389
1731615900000|2024-11-14 20:25:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10683|658
1731616200000|2024-11-14 20:30:00|10685|10683.5|10684|10682.5|10685.5|10684|10683.5|10682|402
1731616500000|2024-11-14 20:35:00|10683.5|10682|10684.5|10683|10685|10683.5|10683.5|10682|255
1731616800000|2024-11-14 20:40:00|10685|10683.5|10684|10682.5|10685|10683.5|10684|10682.5|126
1731617100000|2024-11-14 20:45:00|10683.5|10682|10684|10682|10684|10682.5|10683.5|10682|328
1731617400000|2024-11-14 20:50:00|10683.5|10682.5|10683|10681.5|10684|10682.5|10682.5|10681|211
1731617700000|2024-11-14 20:55:00|10683.5|10682|10683.5|10682|10683.5|10682|10683|10681.5|416
1731629700000|2024-11-15 00:15:00|10683|10681|10682|10680.5|10683|10682|10682|10680.5|345
1731630000000|2024-11-15 00:20:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|72
1731630300000|2024-11-15 00:25:00|10682.5||10682||10682.5||10682||6
1731630600000|2024-11-15 00:30:00|||||||||2
1731630900000|2024-11-15 00:35:00|||||||||1
1731631200000|2024-11-15 00:40:00|10681.5|10680|10682|10680|10682|10680|10681.5|10680|39
1731631800000|2024-11-15 00:50:00||10680.5||10680.5||10680.5||10680|53
1731632400000|2024-11-15 01:00:00|10682.5|10681|10682.5|10681|10682.5|10681|10682|10680.5|85
1731633000000|2024-11-15 01:10:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|18
1731633300000|2024-11-15 01:15:00|||||||||4
1731633900000|2024-11-15 01:25:00|10683||10682.5||10683||10682.5||15
1731634200000|2024-11-15 01:30:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|135
1731634800000|2024-11-15 01:40:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|57
1731635100000|2024-11-15 01:45:00|10681.5|10680|10682|10680|10682|10680|10681.5|10680|18
1731635400000|2024-11-15 01:50:00||10680.5||10680||10680.5||10680|0
1731635700000|2024-11-15 01:55:00|10681.5||10682||10682||10681.5||3
1731636000000|2024-11-15 02:00:00|10681.5|10680.5|10682|10680|10682|10680.5|10681.5|10680|11
1731636300000|2024-11-15 02:05:00|10681.5|10680.5|10682|10680.5|10682|10680.5|10681.5|10680.5|3
1731636600000|2024-11-15 02:10:00|10681.5|10680|10682|10680|10682|10680.5|10681.5|10680|29
1731636900000|2024-11-15 02:15:00|10681.5|10680.5|10682|10680.5|10682|10680.5|10681.5|10680.5|34
1731637200000|2024-11-15 02:20:00|||||||||15
1731637500000|2024-11-15 02:25:00|10682.5|10681|10682.5|10681|10682.5|10681|10682|10681|21
1731637800000|2024-11-15 02:30:00||10680.5||10681||10681||10680.5|11
1731638400000|2024-11-15 02:40:00|10683|10681.5|10683|10681|10683|10681.5|10683|10681|0
1731638700000|2024-11-15 02:45:00||10681.5||10681.5||10681.5||10681.5|1
1731639000000|2024-11-15 02:50:00||10681||10681.5||10681.5||10681|0
1731639600000|2024-11-15 03:00:00|10683.5|10682|10683|10681.5|10683.5|10682|10683|10681.5|59
1731641400000|2024-11-15 03:30:00|10683.5||10683||10683.5||10683||6
1731642300000|2024-11-15 03:45:00|||||||||58
1731642600000|2024-11-15 03:50:00|||||||||4
1731642900000|2024-11-15 03:55:00|10682.5|10681|10682.5|10681|10682.5|10681.5|10682.5|10681|1
1731643200000|2024-11-15 04:00:00|||||||||1
1731643500000|2024-11-15 04:05:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|7
1731645300000|2024-11-15 04:35:00|10683.5||10683||10683.5||10683||11
1731645600000|2024-11-15 04:40:00|10683.5||10683||10683.5||10683||0
1731645900000|2024-11-15 04:45:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|26
1731646500000|2024-11-15 04:55:00|10683||10682.5||10683||10682.5||27
1731646800000|2024-11-15 05:00:00|10683|10680.5|10682.5|10680.5|10683|10681|10682.5|10680.5|30
1731647100000|2024-11-15 05:05:00|10682|10681|10682.5|10681|10682.5|10681|10682|10681|14
1731648000000|2024-11-15 05:20:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|47
1731648300000|2024-11-15 05:25:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|8
1731649200000|2024-11-15 05:40:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|1
1731649800000|2024-11-15 05:50:00|10683||10682.5||10683||10682.5||1
1731650100000|2024-11-15 05:55:00|10683||10682.5||10683||10682.5||11
1731650400000|2024-11-15 06:00:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|65
1731650700000|2024-11-15 06:05:00|10682|10680.5|10682.5|10680.5|10682.5|10680.5|10682|10680.5|103
1731651000000|2024-11-15 06:10:00|10682|10681|10682.5|10681|10682.5|10681|10682|10681|5
1731651300000|2024-11-15 06:15:00|||||||||15
1731651600000|2024-11-15 06:20:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|1
1731652200000|2024-11-15 06:30:00|10683|10681.5|10684|10682.5|10684|10682.5|10683|10681.5|86
1731652500000|2024-11-15 06:35:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|63
1731652800000|2024-11-15 06:40:00|||||||||3
1731653100000|2024-11-15 06:45:00||10682||10682.5||10682.5||10682|19
1731653400000|2024-11-15 06:50:00|10684.5|10683|10684.5|10683|10684.5|10683|10684|10682.5|278
1731653700000|2024-11-15 06:55:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|270
1731654000000|2024-11-15 07:00:00|10684|10682.5|10682|10680.5|10684.5|10683|10682|10680.5|2147
1731654300000|2024-11-15 07:05:00|10682.5|10681|10683|10681.5|10683.5|10682|10682.5|10681|1357
1731654600000|2024-11-15 07:10:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|717
1731654900000|2024-11-15 07:15:00|10683.5|10682|10683.5|10682|10684.5|10683|10683.5|10681.5|3776
1731655200000|2024-11-15 07:20:00|10684|10682.5|10683.5|10682|10684|10682.5|10683|10681.5|3547
1731655500000|2024-11-15 07:25:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|1637
1731655800000|2024-11-15 07:30:00|10683.5|10682|10683.5|10682|10683.5|10682|10683|10681.5|190
1731656100000|2024-11-15 07:35:00|10683|10681.5|10683|10681.5|10683.5|10682|10682.5|10681|1503
1731656400000|2024-11-15 07:40:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|301
1731656700000|2024-11-15 07:45:00|10683|10681.5|10682.5|10681|10683.5|10682|10682.5|10681|270
1731657000000|2024-11-15 07:50:00|10683|10681.5|10684|10682.5|10684|10682.5|10682.5|10681|772
1731657300000|2024-11-15 07:55:00|10683.5|10682|10683|10681.5|10684|10682.5|10683|10681.5|286
1731657600000|2024-11-15 08:00:00|10683.5|10682|10683.5|10682|10684|10682.5|10682.5|10681|1677
1731657900000|2024-11-15 08:05:00|10684|10682.5|10682|10680.5|10684|10682.5|10682|10680.5|2387
1731658200000|2024-11-15 08:10:00|10681.5|10680|10680.5|10679|10682|10680.5|10680.5|10679|6413
1731658500000|2024-11-15 08:15:00|10680|10678.5|10680.5|10679|10680.5|10679|10680|10678.5|1267
1731658800000|2024-11-15 08:20:00|10681|10679.5|10681|10679.5|10681.5|10680|10681|10679.5|2565
1731659100000|2024-11-15 08:25:00|10680.5|10679|10681|10679.5|10681.5|10680|10680|10678.5|3458
1731659400000|2024-11-15 08:30:00|10681.5|10680|10682.5|10681|10682.5|10681|10681.5|10680|2822
1731659700000|2024-11-15 08:35:00|10683|10681.5|10683.5|10682|10684|10682.5|10682.5|10681|5207
1731660000000|2024-11-15 08:40:00|10684|10682.5|10684.5|10683|10684.5|10683|10683.5|10682|3856
1731660300000|2024-11-15 08:45:00|10684|10682.5|10685|10683.5|10685|10683.5|10684|10682.5|4332
1731660600000|2024-11-15 08:50:00|10685.5|10684|10685|10683.5|10685.5|10684|10684.5|10683|4311
1731660900000|2024-11-15 08:55:00|10684.5|10683|10683.5|10682|10685|10683.5|10683.5|10682|5269
1731661200000|2024-11-15 09:00:00|10684|10682.5|10682.5|10681|10684|10682.5|10682.5|10681|2040
1731661500000|2024-11-15 09:05:00|10682|10680.5|10682|10680.5|10682.5|10681|10682|10680.5|413
1731661800000|2024-11-15 09:10:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|1639
1731662100000|2024-11-15 09:15:00|10682|10680.5|10682.5|10681|10683|10681.5|10681.5|10680|2984
1731662400000|2024-11-15 09:20:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680.5|2124
1731662700000|2024-11-15 09:25:00|10683|10681.5|10683|10681.5|10683.5|10682|10682.5|10681|7425
1731663000000|2024-11-15 09:30:00|10682.5|10681|10682.5|10681|10683|10681.5|10682|10680.5|594
1731663300000|2024-11-15 09:35:00|10683|10681.5|10684.5|10683|10684.5|10683|10682.5|10681|1724
1731663600000|2024-11-15 09:40:00|10685|10683.5|10684.5|10683|10685.5|10684|10684.5|10683|1996
1731663900000|2024-11-15 09:45:00|10685|10683.5|10684.5|10683|10685|10683.5|10684|10682.5|1427
1731664200000|2024-11-15 09:50:00|10685|10683.5|10686|10684.5|10686|10684.5|10684.5|10683|1062
1731664500000|2024-11-15 09:55:00|10686.5|10685|10685|10683.5|10686.5|10685|10685|10683.5|2878
1731664800000|2024-11-15 10:00:00|10685.5|10684|10684.5|10683|10685.5|10684|10684.5|10683|3728
1731665100000|2024-11-15 10:05:00|10685|10683.5|10685|10683.5|10685.5|10684|10684.5|10683|1588
1731665400000|2024-11-15 10:10:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|1758
1731665700000|2024-11-15 10:15:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|1400
1731666000000|2024-11-15 10:20:00|10686|10684.5|10685|10683.5|10686|10684.5|10685|10683.5|2652
1731666300000|2024-11-15 10:25:00|10685.5|10684|10686|10684.5|10686.5|10685|10685.5|10684|3506
1731666600000|2024-11-15 10:30:00|10685.5|10684|10686|10684.5|10686|10684.5|10685|10683.5|5334
1731666900000|2024-11-15 10:35:00|10685.5|10684|10685|10683.5|10686|10684.5|10685|10683.5|3243
1731667200000|2024-11-15 10:40:00|10684.5|10683|10683.5|10682|10685|10683.5|10683.5|10682|1887
1731667500000|2024-11-15 10:45:00|10684|10682.5|10683.5|10682|10684.5|10683|10683|10681.5|4252
1731667800000|2024-11-15 10:50:00|10683|10681.5|10683|10681.5|10683.5|10681.5|10683|10681.5|1365
1731668100000|2024-11-15 10:55:00|10682.5|10681|10683|10681.5|10683.5|10682|10682.5|10681|4080
1731668400000|2024-11-15 11:00:00|10683.5|10682|10683.5|10682|10684|10682.5|10683|10681.5|2486
1731668700000|2024-11-15 11:05:00|10683|10681.5|10683.5|10682|10684|10682|10683|10681.5|840
1731669000000|2024-11-15 11:10:00|10683|10681.5|10683.5|10682|10684|10682.5|10683|10681.5|1704
1731669300000|2024-11-15 11:15:00|10684|10682.5|10684|10682.5|10684|10682.5|10683.5|10682|669
1731669600000|2024-11-15 11:20:00|10683.5|10682|10682.5|10681|10684|10682.5|10682.5|10681|5734
1731669900000|2024-11-15 11:25:00|10682|10680.5|10682|10680.5|10682.5|10681|10682|10680.5|720
1731670200000|2024-11-15 11:30:00|10682.5|10681|10682.5|10681|10682.5|10681|10682|10680.5|2078
1731670500000|2024-11-15 11:35:00|10682|10680.5|10682|10680.5|10682.5|10681|10681.5|10680|771
1731670800000|2024-11-15 11:40:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|307
1731671100000|2024-11-15 11:45:00|10682|10680.5|10682|10680.5|10682|10680.5|10681.5|10680|1066
1731671400000|2024-11-15 11:50:00|10681.5|10680|10682|10680.5|10682.5|10681|10681.5|10680|1411
1731671700000|2024-11-15 11:55:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|6649
1731672000000|2024-11-15 12:00:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680.5|1050
1731672300000|2024-11-15 12:05:00||10680.5||10681||10681||10680.5|2127
1731672600000|2024-11-15 12:10:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680|826
1731672900000|2024-11-15 12:15:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|1390
1731673200000|2024-11-15 12:20:00|10682.5|10681|10682.5|10681|10682.5|10681|10682|10680.5|2678
1731673500000|2024-11-15 12:25:00|10682|10680.5|10681|10679.5|10682.5|10680.5|10681|10679.5|2548
1731673800000|2024-11-15 12:30:00|10680.5|10679|10679.5|10678|10680.5|10679|10679.5|10678|4377
1731674100000|2024-11-15 12:35:00|10679|10677.5|10679|10677.5|10679.5|10678|10679|10677.5|6132
1731674400000|2024-11-15 12:40:00|10679.5|10678|10679|10677.5|10680|10678.5|10679|10677.5|8492
1731674700000|2024-11-15 12:45:00|10679.5|10678|10679.5|10678|10680|10678.5|10679.5|10678|5357
1731675000000|2024-11-15 12:50:00|10680|10678.5|10680|10678.5|10680.5|10679|10679.5|10678|1337
1731675300000|2024-11-15 12:55:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|1177
1731675600000|2024-11-15 13:00:00|10680.5|10679|10680|10678.5|10680.5|10679|10679.5|10678|1947
1731675900000|2024-11-15 13:05:00|10680.5|10679|10679.5|10678|10680.5|10679|10679.5|10678|6874
1731676200000|2024-11-15 13:10:00|10680|10678.5|10681|10679.5|10681.5|10680|10679.5|10678|1901
1731676500000|2024-11-15 13:15:00|10680.5|10679|10679.5|10678|10681|10679.5|10679.5|10678|1777
1731676800000|2024-11-15 13:20:00|10680|10678.5|10680.5|10679|10681|10679.5|10680|10678.5|2665
1731677100000|2024-11-15 13:25:00|10681|10679.5|10680|10678|10681|10679.5|10679.5|10678|1454
1731677400000|2024-11-15 13:30:00|10679.5|10676.5|10678|10676.5|10681.5|10680|10676.5|10675|8227
1731677700000|2024-11-15 13:35:00|10677.5|10676|10678.5|10677|10679.5|10678|10676.5|10675|10325
1731678000000|2024-11-15 13:40:00|10678|10676.5|10680|10678.5|10680.5|10679|10678|10676.5|2833
1731678300000|2024-11-15 13:45:00|10680.5|10679|10681|10679.5|10681.5|10680|10679.5|10678|2657
1731678600000|2024-11-15 13:50:00|10681.5|10680|10680.5|10679|10682.5|10681|10680.5|10679|2511
1731678900000|2024-11-15 13:55:00|10681|10679.5|10681|10679.5|10681|10679.5|10680|10678.5|1353
1731679200000|2024-11-15 14:00:00|10681.5|10680|10679.5|10678|10682|10680.5|10679|10677.5|2757
1731679500000|2024-11-15 14:05:00|10680|10678.5|10680|10678.5|10681|10679.5|10679.5|10678|539
1731679800000|2024-11-15 14:10:00|10679.5|10678|10679|10677.5|10680.5|10679|10679|10677.5|916
1731680100000|2024-11-15 14:15:00|10678.5|10677|10678|10676.5|10679|10677.5|10677.5|10676|4150
1731680400000|2024-11-15 14:20:00|10678.5|10677|10678.5|10677|10679|10677.5|10678|10676.5|3772
1731680700000|2024-11-15 14:25:00|10679|10677.5|10678.5|10677|10679|10677.5|10677.5|10676|1628
1731681000000|2024-11-15 14:30:00|10678|10676.5|10676|10674.5|10678.5|10677|10675.5|10674|6170
1731681300000|2024-11-15 14:35:00|10676.5|10675|10674|10672.5|10676.5|10675|10673.5|10672|6537
1731681600000|2024-11-15 14:40:00|10674.5|10673|10674|10672.5|10675|10673.5|10673.5|10672|3138
1731681900000|2024-11-15 14:45:00|10673.5|10672|10674.5|10673|10674.5|10673|10673.5|10672|3912
1731682200000|2024-11-15 14:50:00|10674|10672.5|10675.5|10674|10676|10674.5|10674|10672.5|8550
1731682500000|2024-11-15 14:55:00|10676|10674.5|10675|10673.5|10676|10674.5|10675|10673.5|5976
1731682800000|2024-11-15 15:00:00|10675.5|10674|10676|10674.5|10676|10674.5|10675|10673.5|5418
1731683100000|2024-11-15 15:05:00|10676.5|10675|10677.5|10676|10677.5|10676|10676|10674.5|3051
1731683400000|2024-11-15 15:10:00|10678|10676.5|10677.5|10676|10678.5|10677|10677|10675.5|2514
1731683700000|2024-11-15 15:15:00|10678|10676.5|10679|10677.5|10679|10677.5|10678|10676.5|5898
1731684000000|2024-11-15 15:20:00|10678.5|10677|10679|10677.5|10679|10677.5|10678|10676.5|2175
1731684300000|2024-11-15 15:25:00|10678.5|10677|10679.5|10678|10679.5|10678|10678.5|10677|1076
1731684600000|2024-11-15 15:30:00|10679|10677.5|10680|10678.5|10680|10678.5|10679|10677.5|2557
1731684900000|2024-11-15 15:35:00|10680.5|10679|10679.5|10678|10680.5|10679|10679.5|10678|2678
1731685200000|2024-11-15 15:40:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|725
1731685500000|2024-11-15 15:45:00|10679|10677.5|10680.5|10679|10680.5|10679|10679|10677.5|866
1731685800000|2024-11-15 15:50:00|10680|10678.5|10680|10678.5|10680.5|10679|10679.5|10678|4209
1731686100000|2024-11-15 15:55:00|10680.5|10679|10680|10678.5|10680.5|10679|10679.5|10678|1813
1731686400000|2024-11-15 16:00:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|771
1731686700000|2024-11-15 16:05:00|10681.5|10680|10681|10679.5|10681.5|10680|10680.5|10679|3115
1731687000000|2024-11-15 16:10:00|10681.5|10680|10681.5|10680|10682|10680.5|10681|10679.5|1799
1731687300000|2024-11-15 16:15:00|10682|10680.5|10681.5|10680|10682|10680.5|10681|10679.5|6379
1731687600000|2024-11-15 16:20:00|10681|10679.5|10681.5|10680|10682|10680.5|10680.5|10679|2112
1731687900000|2024-11-15 16:25:00|10682|10680.5|10681.5|10680|10682.5|10680.5|10681.5|10680|2849
1731688200000|2024-11-15 16:30:00|10681|10679.5|10681|10679.5|10681.5|10680|10680|10678.5|2561
1731688500000|2024-11-15 16:35:00|10680.5|10679|10680.5|10679|10681.5|10680|10680.5|10679|2759
1731688800000|2024-11-15 16:40:00|10681|10679.5|10681|10679.5|10681.5|10680|10680.5|10679|1467
1731689100000|2024-11-15 16:45:00|10680.5|10679|10680.5|10679|10681|10679.5|10680.5|10679|1102
1731689400000|2024-11-15 16:50:00|10681|10679.5|10680.5|10679|10681.5|10680|10680.5|10679|1137
1731689700000|2024-11-15 16:55:00|10680|10678.5|10680|10678.5|10680.5|10679|10680|10678.5|627
1731690000000|2024-11-15 17:00:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|868
1731690300000|2024-11-15 17:05:00|10681|10679.5|10681|10679.5|10681|10679.5|10680.5|10679|594
1731690600000|2024-11-15 17:10:00|10680.5|10679|10681.5|10680|10681.5|10680|10680.5|10679|660
1731690900000|2024-11-15 17:15:00|10681|10679.5|10680.5|10679|10681.5|10680|10680.5|10679|309
1731691200000|2024-11-15 17:20:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679|34
1731691500000|2024-11-15 17:25:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|521
1731691800000|2024-11-15 17:30:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|366
1731692100000|2024-11-15 17:35:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|2136
1731692400000|2024-11-15 17:40:00|10681|10679.5|10681|10679.5|10681|10679.5|10680.5|10679|738
1731692700000|2024-11-15 17:45:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|362
1731693000000|2024-11-15 17:50:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|565
1731693300000|2024-11-15 17:55:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|1075
1731693600000|2024-11-15 18:00:00|10681.5|10680|10681|10679.5|10681.5|10680|10680.5|10679|473
1731693900000|2024-11-15 18:05:00|10681.5|10680|10682.5|10681|10682.5|10681|10681.5|10680|306
1731694200000|2024-11-15 18:10:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|4385
1731694500000|2024-11-15 18:15:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|1456
1731694800000|2024-11-15 18:20:00|10683.5|10682|10683.5|10682|10683.5|10682|10683|10681.5|49
1731695100000|2024-11-15 18:25:00|10684|10682.5|10684|10682.5|10684|10682.5|10683.5|10682|104
1731695400000|2024-11-15 18:30:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|101
1731695700000|2024-11-15 18:35:00|||||||||22
1731696000000|2024-11-15 18:40:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|549
1731696300000|2024-11-15 18:45:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|359
1731696600000|2024-11-15 18:50:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|361
1731696900000|2024-11-15 18:55:00|10684.5|10683|10684.5|10683|10684.5|10683|10684|10682.5|727
1731697200000|2024-11-15 19:00:00|10685|10683.5|10684.5|10683|10685|10683.5|10684.5|10683|359
1731697500000|2024-11-15 19:05:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|64
1731697800000|2024-11-15 19:10:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10682|229
1731698400000|2024-11-15 19:20:00|10683.5|10682|10683.5|10682|10684|10682.5|10683.5|10682|99
1731698700000|2024-11-15 19:25:00|10684|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|81
1731699000000|2024-11-15 19:30:00|||||||||2
1731699300000|2024-11-15 19:35:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|186
1731699600000|2024-11-15 19:40:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|1
1731699900000|2024-11-15 19:45:00|10682.5|10681|10682.5|10681|10683|10681|10682.5|10681|59
1731700200000|2024-11-15 19:50:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|82
1731700500000|2024-11-15 19:55:00|10682.5|10681|10682|10680.5|10683|10681.5|10682|10680.5|22
1731700800000|2024-11-15 20:00:00|10682.5||10682||10682.5||10682||39
1731701100000|2024-11-15 20:05:00|10681.5|10680|10682|10680.5|10682.5|10681|10681.5|10680|236
1731701400000|2024-11-15 20:10:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|16
1731701700000|2024-11-15 20:15:00|||||||||109
1731702000000|2024-11-15 20:20:00|10682.5|10681|10682.5|10680.5|10682.5|10681|10682|10680.5|22
1731702300000|2024-11-15 20:25:00|10682|10681|10682.5|10681|10682.5|10681|10682|10680.5|186
1731702600000|2024-11-15 20:30:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|134
1731702900000|2024-11-15 20:35:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|9
1731703200000|2024-11-15 20:40:00||10680.5||10681||10681||10680.5|993
1731703500000|2024-11-15 20:45:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680.5|129
1731703800000|2024-11-15 20:50:00|||||||||112
1731704100000|2024-11-15 20:55:00|10682|10680.5|10681.5|10680|10682.5|10681|10681.5|10680|1403
1731888900000|2024-11-18 00:15:00|10681.5|10679.5|10683|10681|10683|10681.5|10681|10679.5|548
1731889200000|2024-11-18 00:20:00|10682.5|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|80
1731889500000|2024-11-18 00:25:00|10682.5|10681|10682.5|10681|10683|10681|10682|10680.5|102
1731889800000|2024-11-18 00:30:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|3
1731890100000|2024-11-18 00:35:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|4
1731890400000|2024-11-18 00:40:00|10683||10682.5||10683||10682.5||23
1731890700000|2024-11-18 00:45:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|0
1731891000000|2024-11-18 00:50:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|60
1731891300000|2024-11-18 00:55:00|10682.5|10681|10682.5|10681|10682.5|10681|10682|10681|52
1731891600000|2024-11-18 01:00:00|10683|10681.5|10682.5|10681|10683.5|10682|10682.5|10681|56
1731891900000|2024-11-18 01:05:00|10683||10683||10683||10682.5||9
1731892200000|2024-11-18 01:10:00||10681.5||10681.5||10681.5||10681|62
1731892500000|2024-11-18 01:15:00|10682.5|10681|10682.5|10681|10682.5|10681.5|10682.5|10681|26
1731893100000|2024-11-18 01:25:00|10682|10680.5|10682.5|10680.5|10682.5|10680.5|10682|10680.5|13
1731893400000|2024-11-18 01:30:00|10683|10681|10683|10681|10683|10681|10682.5|10681|4
1731893700000|2024-11-18 01:35:00|10682|10681.5|10682|10680.5|10682|10681.5|10681.5|10680|210
1731894000000|2024-11-18 01:40:00|10681.5|10680|10682|10680|10682|10680|10681.5|10680|93
1731894300000|2024-11-18 01:45:00|10682.5|10680.5|10682|10680|10682.5|10681|10681.5|10680|22
1731894600000|2024-11-18 01:50:00||10680.5||10680.5||10680.5||10680|10
1731895200000|2024-11-18 02:00:00||10680||10680.5||10680.5||10680|46
1731895500000|2024-11-18 02:05:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|12
1731895800000|2024-11-18 02:10:00|10682.5|10680|10681.5|10680|10682.5|10680|10681.5|10680|1
1731896100000|2024-11-18 02:15:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680|0
1731897000000|2024-11-18 02:30:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|13
1731897600000|2024-11-18 02:40:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|55
1731897900000|2024-11-18 02:45:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|36
1731898200000|2024-11-18 02:50:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|8
1731898500000|2024-11-18 02:55:00|10681.5|10680|10681.5|10679.5|10681.5|10680|10681|10679.5|16
1731898800000|2024-11-18 03:00:00|10681||10681||10681.5||10681||0
1731899700000|2024-11-18 03:15:00|||||||||5
1731900000000|2024-11-18 03:20:00|10680.5|10679|10680|10678.5|10680.5|10679.5|10680|10678.5|50
1731900300000|2024-11-18 03:25:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|10
1731900600000|2024-11-18 03:30:00|10681||10681||10681||10680.5||8
1731900900000|2024-11-18 03:35:00|10680.5|10679.5|10681|10679.5|10681|10679.5|10680.5|10679|2
1731901200000|2024-11-18 03:40:00||10679||10679.5||10679.5||10679|0
1731901800000|2024-11-18 03:50:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10679.5|2
1731902400000|2024-11-18 04:00:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|0
1731902700000|2024-11-18 04:05:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|0
1731903000000|2024-11-18 04:10:00|10681|10679.5|10681|10679.5|10681.5|10679.5|10681|10679.5|6
1731903300000|2024-11-18 04:15:00|10681.5||10681||10681.5||10681||0
1731903600000|2024-11-18 04:20:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|0
1731903900000|2024-11-18 04:25:00||10679.5||10680||10680||10679.5|2
1731904200000|2024-11-18 04:30:00|||||||||1
1731904800000|2024-11-18 04:40:00|10681|10679.5|10681|10679.5|10681.5|10680|10681|10679.5|0
1731905100000|2024-11-18 04:45:00|10681.5|10680|10681.5|10680|10681.5|10680|10681|10680|7
1731905400000|2024-11-18 04:50:00|10681|10679.5|10681.5|10679.5|10681.5|10680|10681|10679.5|3
1731905700000|2024-11-18 04:55:00|10681||10681||10681||10681||0
1731906000000|2024-11-18 05:00:00||10679||10679.5||10679.5||10679|18
1731906600000|2024-11-18 05:10:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|49
1731907200000|2024-11-18 05:20:00|10681|10679.5|10681.5|10680|10681.5|10680|10681|10679.5|20
1731908100000|2024-11-18 05:35:00|||||||||1
1731908700000|2024-11-18 05:45:00|10682|10680.5|10682|10680|10682|10680.5|10681.5|10680|207
1731909000000|2024-11-18 05:50:00|10681.5||10682||10682||10681.5||0
1731909300000|2024-11-18 05:55:00|10681.5|10680.5|10681.5|10680|10681.5|10680.5|10681.5|10680|43
1731909600000|2024-11-18 06:00:00|10682|10680.5|10681|10679.5|10682|10680.5|10681|10679.5|101
1731909900000|2024-11-18 06:05:00|10681.5|10680|10681.5|10680|10681.5|10680|10681.5|10680|189
1731910200000|2024-11-18 06:10:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|75
1731910500000|2024-11-18 06:15:00|||||||||27
1731910800000|2024-11-18 06:20:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|178
1731911100000|2024-11-18 06:25:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|56
1731911400000|2024-11-18 06:30:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|19
1731911700000|2024-11-18 06:35:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|0
1731912300000|2024-11-18 06:45:00|10682.5|10681|10682.5|10680.5|10682.5|10681|10682.5|10680.5|27
1731912600000|2024-11-18 06:50:00|10682|10680|10681.5|10680|10682|10680|10681.5|10680|87
1731912900000|2024-11-18 06:55:00|10681|10679.5|10681|10679.5|10681.5|10680|10681|10679.5|99
1731913200000|2024-11-18 07:00:00|10680.5|10679|10680|10678.5|10681.5|10680|10680|10678.5|1577
1731913500000|2024-11-18 07:05:00|10680.5|10679|10681|10679.5|10681|10679.5|10680|10678.5|743
1731913800000|2024-11-18 07:10:00|10680.5|10679|10679.5|10678|10681|10679.5|10679.5|10678|822
1731914100000|2024-11-18 07:15:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10677.5|732
1731914400000|2024-11-18 07:20:00|10679|10677.5|10678.5|10677|10679.5|10678|10678.5|10677|1721
1731914700000|2024-11-18 07:25:00|10679|10677.5|10678|10676.5|10679|10677.5|10678|10676.5|1317
1731915000000|2024-11-18 07:30:00|10677.5|10676|10677|10675.5|10678|10676.5|10677|10675.5|1390
1731915300000|2024-11-18 07:35:00|10676.5|10675|10676|10674.5|10676.5|10675|10675.5|10674|2093
1731915600000|2024-11-18 07:40:00|10676.5|10675|10676|10674.5|10676.5|10675|10676|10674.5|913
1731915900000|2024-11-18 07:45:00|10676.5|10675|10676.5|10675|10676.5|10675|10675.5|10674|2263
1731916200000|2024-11-18 07:50:00|10676|10674.5|10675|10673.5|10676.5|10675|10675|10673.5|1141
1731916500000|2024-11-18 07:55:00|10675.5|10674|10675.5|10674|10676|10674.5|10674.5|10673|2770
1731916800000|2024-11-18 08:00:00|10675|10673.5|10674|10672.5|10675.5|10674|10673.5|10672|3073
1731917100000|2024-11-18 08:05:00|10673.5|10672|10673.5|10672|10674|10672.5|10673|10671.5|3043
1731917400000|2024-11-18 08:10:00|10674|10672.5|10674.5|10673|10674.5|10673|10673.5|10672|2275
1731917700000|2024-11-18 08:15:00|10674|10672.5|10675|10673.5|10675.5|10674|10674|10672.5|2787
1731918000000|2024-11-18 08:20:00|10675.5|10674|10674.5|10673|10675.5|10674|10674|10672.5|1386
1731918300000|2024-11-18 08:25:00|10674|10672.5|10675|10673.5|10675.5|10674|10674|10672.5|3510
1731918600000|2024-11-18 08:30:00|10674.5|10673|10674|10672.5|10675|10673.5|10674|10672.5|2989
1731918900000|2024-11-18 08:35:00|10674.5|10673|10673.5|10672|10674.5|10673|10673.5|10672|1935
1731919200000|2024-11-18 08:40:00|10673|10671.5|10673.5|10672|10674|10672.5|10673|10671.5|1559
1731919500000|2024-11-18 08:45:00|10674|10672.5|10673|10671.5|10674|10672.5|10673|10671.5|993
1731919800000|2024-11-18 08:50:00|10672.5|10671|10672.5|10671|10673|10671.5|10672.5|10671|1697
1731920100000|2024-11-18 08:55:00|10672|10670.5|10672|10670.5|10673|10671.5|10672|10670.5|4446
1731920400000|2024-11-18 09:00:00|10672.5|10671|10673|10671.5|10673|10671.5|10672|10670.5|3828
1731920700000|2024-11-18 09:05:00|10673.5|10672|10673.5|10672|10673.5|10672|10673|10671.5|7217
1731921000000|2024-11-18 09:10:00|10674|10672.5|10673|10671.5|10674.5|10673|10673|10671.5|5293
1731921300000|2024-11-18 09:15:00|10672.5|10671|10673|10671.5|10673.5|10672|10672.5|10671|2797
1731921600000|2024-11-18 09:20:00|10673.5|10672|10673|10671.5|10673.5|10672|10672.5|10671|3514
1731921900000|2024-11-18 09:25:00|10672.5|10671|10672|10670.5|10673|10671.5|10672|10670.5|2762
1731922200000|2024-11-18 09:30:00|10672.5|10671|10671.5|10670|10672.5|10671|10671|10669.5|2846
1731922500000|2024-11-18 09:35:00|10671|10669.5|10671.5|10670|10672|10670.5|10671|10669.5|5134
1731922800000|2024-11-18 09:40:00|10672|10670.5|10672.5|10671|10673|10671.5|10671.5|10670|4023
1731923100000|2024-11-18 09:45:00|10672|10670.5|10671|10669.5|10672.5|10671|10671|10669.5|1818
1731923400000|2024-11-18 09:50:00|10671.5|10670|10671|10669.5|10671.5|10670|10671|10669.5|2910
1731923700000|2024-11-18 09:55:00|10670.5|10669|10669|10667.5|10670.5|10669|10669|10667.5|14008
1731924000000|2024-11-18 10:00:00|10669.5|10667|10668.5|10667|10669.5|10668|10668|10666.5|7046
1731924300000|2024-11-18 10:05:00|10669|10667.5|10668.5|10667|10669|10667.5|10668.5|10667|6648
1731924600000|2024-11-18 10:10:00|10669|10667.5|10669|10667.5|10670|10668.5|10668.5|10667|4193
1731924900000|2024-11-18 10:15:00|10669.5|10668|10670|10668.5|10670|10668.5|10669|10667.5|1398
1731925200000|2024-11-18 10:20:00|10669.5|10668|10669|10667.5|10670|10668.5|10669|10667.5|1141
1731925500000|2024-11-18 10:25:00|10668.5|10667|10668.5|10667|10669|10667.5|10668.5|10667|1411
1731925800000|2024-11-18 10:30:00|10668|10666.5|10669.5|10668|10669.5|10668|10668|10666.5|2416
1731926100000|2024-11-18 10:35:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|1634
1731926400000|2024-11-18 10:40:00|10669.5|10668|10669.5|10668|10669.5|10668|10669|10667.5|4963
1731926700000|2024-11-18 10:45:00|10670|10668.5|10670|10668.5|10670.5|10669|10670|10668.5|3966
1731927000000|2024-11-18 10:50:00|10670.5|10669|10669.5|10668|10670.5|10669|10669.5|10668|2162
1731927300000|2024-11-18 10:55:00|10670|10668.5|10670|10668.5|10670.5|10669|10670|10668.5|4270
1731927600000|2024-11-18 11:00:00|10670.5|10669|10670|10668.5|10670.5|10669|10670|10668.5|14840
1731927900000|2024-11-18 11:05:00|10670.5|10668|10671.5|10670|10671.5|10670|10670.5|10668|2177
1731928200000|2024-11-18 11:10:00|10672|10670.5|10672.5|10670.5|10672.5|10671|10671.5|10670|2699
1731928500000|2024-11-18 11:15:00|10672|10671|10671.5|10669.5|10672.5|10671|10671|10669.5|5377
1731928800000|2024-11-18 11:20:00|10671|10669|10671|10669.5|10671.5|10670|10671|10669|3733
1731929100000|2024-11-18 11:25:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10669|3176
1731929400000|2024-11-18 11:30:00|10671|10669.5|10671|10669.5|10672|10670.5|10670.5|10669|3064
1731929700000|2024-11-18 11:35:00|10671.5|10670|10671.5|10670|10672|10670.5|10671|10669.5|5768
1731930000000|2024-11-18 11:40:00|10672|10669.5|10671.5|10670|10672|10670|10671|10669.5|6764
1731930300000|2024-11-18 11:45:00|10671|10669.5|10671.5|10670|10671.5|10670|10671|10669.5|3789
1731930600000|2024-11-18 11:50:00|10671|10669.5|10670.5|10669|10671.5|10670|10670.5|10669|5141
1731930900000|2024-11-18 11:55:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|2881
1731931200000|2024-11-18 12:00:00|10671|10669.5|10671|10669.5|10671.5|10670|10671|10669.5|3528
1731931500000|2024-11-18 12:05:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10669|14421
1731931800000|2024-11-18 12:10:00|10670|10668.5|10670|10668.5|10670.5|10669|10669.5|10668|1781
1731932100000|2024-11-18 12:15:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|1847
1731932400000|2024-11-18 12:20:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|2281
1731932700000|2024-11-18 12:25:00|10669.5|10668|10669.5|10668|10670|10668.5|10669.5|10668|1317
1731933000000|2024-11-18 12:30:00|10670|10667.5|10669.5|10667.5|10670|10668.5|10669|10667.5|1659
1731933300000|2024-11-18 12:35:00|10669|10668|10669|10667.5|10669.5|10668|10669|10667.5|1021
1731933600000|2024-11-18 12:40:00|10669.5|10668|10669.5|10668|10669.5|10668|10669|10667.5|2236
1731933900000|2024-11-18 12:45:00|10669|10667.5|10668.5|10667|10669.5|10668|10668.5|10667|3994
1731934200000|2024-11-18 12:50:00|10668|10666.5|10666.5|10665|10668.5|10666.5|10666.5|10665|15301
1731934500000|2024-11-18 12:55:00|10667|10665.5|10666.5|10665|10667|10665.5|10666.5|10665|1841
1731934800000|2024-11-18 13:00:00|10667|10665.5|10666.5|10665|10667|10665.5|10666.5|10665|7591
1731935100000|2024-11-18 13:05:00|10667|10665.5|10668|10666.5|10668|10666.5|10666.5|10665|16188
1731935400000|2024-11-18 13:10:00|10667.5|10666|10666.5|10665|10668|10666.5|10666.5|10665|3459
1731935700000|2024-11-18 13:15:00|10667|10665.5|10666|10664|10667|10665.5|10665.5|10664|5026
1731936000000|2024-11-18 13:20:00|10665.5|10664.5|10665.5|10664|10666|10664.5|10665.5|10664|4266
1731936300000|2024-11-18 13:25:00|10666|10664.5|10666.5|10665|10667|10665.5|10666|10664.5|4295
1731936600000|2024-11-18 13:30:00|10666|10664.5|10667.5|10666|10667.5|10666|10666|10664.5|2540
1731936900000|2024-11-18 13:35:00|10667|10665.5|10667.5|10666|10667.5|10666|10667|10665.5|4785
1731937200000|2024-11-18 13:40:00|10668|10666.5|10668.5|10666.5|10668.5|10667|10667.5|10666|6261
1731937500000|2024-11-18 13:45:00|10668|10667|10667|10665.5|10668.5|10667|10667|10665.5|448
1731937800000|2024-11-18 13:50:00|10667.5|10666|10667|10665.5|10667.5|10666|10666.5|10665|4202
1731938100000|2024-11-18 13:55:00|10667.5|10666|10667.5|10666|10667.5|10666|10667|10665.5|1074
1731938400000|2024-11-18 14:00:00|10667|10665.5|10668|10666.5|10668.5|10667|10667|10665.5|4364
1731938700000|2024-11-18 14:05:00|10667.5|10666|10668|10666.5|10668|10666.5|10667.5|10666|1952
1731939000000|2024-11-18 14:10:00|10667.5|10666|10669|10667.5|10669|10667.5|10667.5|10666|3111
1731939300000|2024-11-18 14:15:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|3652
1731939600000|2024-11-18 14:20:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|1200
1731939900000|2024-11-18 14:25:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10667.5|7209
1731940200000|2024-11-18 14:30:00|10670|10668.5|10669|10667.5|10670|10668.5|10669|10667.5|5962
1731940500000|2024-11-18 14:35:00|10668.5|10667|10668.5|10666.5|10668.5|10667|10668|10666.5|2765
1731940800000|2024-11-18 14:40:00|10668|10667|10668.5|10667|10669.5|10668|10668|10666.5|2777
1731941100000|2024-11-18 14:45:00|10669|10667.5|10668.5|10667|10670|10668.5|10668.5|10667|10814
1731941400000|2024-11-18 14:50:00|10669|10667.5|10668.5|10667|10669|10667.5|10668|10666.5|4462
1731941700000|2024-11-18 14:55:00|10669|10666.5|10670|10668.5|10670|10668.5|10668.5|10666.5|4488
1731942000000|2024-11-18 15:00:00|10669.5|10668|10669|10667.5|10670|10668.5|10669|10667.5|2355
1731942300000|2024-11-18 15:05:00|10668.5|10667|10669|10667.5|10669.5|10668|10668.5|10667|1402
1731942600000|2024-11-18 15:10:00|||||||||4112
1731942900000|2024-11-18 15:15:00|10669.5|10668|10669.5|10668|10670|10668|10669.5|10668|1522
1731943200000|2024-11-18 15:20:00|10669|10667.5|10669.5|10668|10669.5|10668|10669|10667.5|7194
1731943500000|2024-11-18 15:25:00|10669|10667.5|10669.5|10668|10669.5|10668|10669|10667.5|672
1731943800000|2024-11-18 15:30:00|10670|10668.5|10670.5|10669|10670.5|10669|10669.5|10668|3261
1731944100000|2024-11-18 15:35:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668|1611
1731944400000|2024-11-18 15:40:00|10670.5|10668|10670|10668.5|10670.5|10669|10670|10668|5664
1731944700000|2024-11-18 15:45:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|4030
1731945000000|2024-11-18 15:50:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668|5932
1731945300000|2024-11-18 15:55:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|1586
1731945600000|2024-11-18 16:00:00|10670.5|10669|10671|10669.5|10671.5|10670|10670|10668.5|6339
1731945900000|2024-11-18 16:05:00|10670.5|10669|10672.5|10671|10672.5|10671|10670.5|10669|2555
1731946200000|2024-11-18 16:10:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|3398
1731946500000|2024-11-18 16:15:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|5757
1731946800000|2024-11-18 16:20:00|10672.5|10671|10672.5|10671|10673|10671.5|10672.5|10671|4482
1731947100000|2024-11-18 16:25:00|10672|10670.5|10671|10669.5|10672|10670.5|10671|10669.5|3482
1731947400000|2024-11-18 16:30:00|10671.5|10670|10671|10669.5|10671.5|10670|10670.5|10669|4400
1731947700000|2024-11-18 16:35:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|1769
1731948000000|2024-11-18 16:40:00|10671|10669.5|10670.5|10669|10671|10669.5|10670.5|10669|5808
1731948300000|2024-11-18 16:45:00|10671|10669.5|10670.5|10669|10671.5|10670|10670.5|10669|2181
1731948600000|2024-11-18 16:50:00|10671|10669.5|10670|10668.5|10671|10669.5|10670|10668.5|1233
1731948900000|2024-11-18 16:55:00|10670.5|10669|10670.5|10669|10670.5|10669|10670|10668.5|770
1731949200000|2024-11-18 17:00:00|10671|10669.5|10670|10668.5|10671|10669.5|10669.5|10668|3124
1731949500000|2024-11-18 17:05:00|10670.5|10669|10670.5|10669|10670.5|10669|10670|10668.5|1664
1731949800000|2024-11-18 17:10:00|||||||||639
1731950100000|2024-11-18 17:15:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|92
1731950400000|2024-11-18 17:20:00|10671|10669.5|10671|10669.5|10671|10669.5|10670.5|10669|1083
1731950700000|2024-11-18 17:25:00|||||||||106
1731951000000|2024-11-18 17:30:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10668.5|488
1731951300000|2024-11-18 17:35:00|||||||||354
1731951600000|2024-11-18 17:40:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|301
1731951900000|2024-11-18 17:45:00|||||||||6
1731952200000|2024-11-18 17:50:00|||||||||326
1731952500000|2024-11-18 17:55:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|316
1731952800000|2024-11-18 18:00:00|||||||||648
1731953100000|2024-11-18 18:05:00|||||||||16
1731953700000|2024-11-18 18:15:00|||||||||29
1731954000000|2024-11-18 18:20:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|343
1731954300000|2024-11-18 18:25:00|||||||||25
1731954900000|2024-11-18 18:35:00|||||||||38
1731955200000|2024-11-18 18:40:00|||||||||11
1731955500000|2024-11-18 18:45:00|||||||||68
1731955800000|2024-11-18 18:50:00|||||||||110
1731956100000|2024-11-18 18:55:00|||||||||741
1731956700000|2024-11-18 19:05:00|||||||||1
1731957600000|2024-11-18 19:20:00|10671.5|10670|10671.5|10670|10671.5|10670|10671.5|10670|356
1731957900000|2024-11-18 19:25:00|||||||||1
1731958200000|2024-11-18 19:30:00|||||||||24
1731958500000|2024-11-18 19:35:00|||||||||30
1731959100000|2024-11-18 19:45:00|||||||||19
1731960000000|2024-11-18 20:00:00|10672|10670.5|10672|10670.5|10672|10670.5|10672|10670.5|74
1731960900000|2024-11-18 20:15:00|||||||||11
1731961500000|2024-11-18 20:25:00|||||||||17
1731961800000|2024-11-18 20:30:00|||||||||49
1731962400000|2024-11-18 20:40:00|||||||||3
1731962700000|2024-11-18 20:45:00|||||||||50
1731963000000|2024-11-18 20:50:00|||||||||4
1731963300000|2024-11-18 20:55:00|||||||||318
1731975300000|2024-11-19 00:15:00|10672.5|10671|10673|10671.5|10673|10671.5|10672.5|10671|406
1731975600000|2024-11-19 00:20:00|10673.5|10672|10673.5|10672|10673.5|10672|10673|10671.5|125
1731975900000|2024-11-19 00:25:00|||||||||8
1731976200000|2024-11-19 00:30:00|||||||||1
1731976500000|2024-11-19 00:35:00|10673|10671.5|10673|10671.5|10673.5|10672|10673|10671.5|122
1731976800000|2024-11-19 00:40:00|||||||||2
1731977100000|2024-11-19 00:45:00|||||||||1
1731977400000|2024-11-19 00:50:00|||||||||1
1731978000000|2024-11-19 01:00:00|10672.5|10671|10673|10671.5|10673|10671.5|10672.5|10671|58
1731978600000|2024-11-19 01:10:00|||||||||1
1731978900000|2024-11-19 01:15:00||10671||10671||10671.5||10671|15
1731979200000|2024-11-19 01:20:00||10671.5||10671.5||10671.5||10671|0
1731979500000|2024-11-19 01:25:00|10673.5|10672|10673.5|10671.5|10673.5|10672|10673.5|10671.5|93
1731979800000|2024-11-19 01:30:00|10673|10672|10673.5|10672|10673.5|10672|10673|10671.5|211
1731980100000|2024-11-19 01:35:00|10673|10671.5|10673.5|10672|10673.5|10672|10673|10671.5|49
1731980400000|2024-11-19 01:40:00|10673|10671.5|10673|10671.5|10673|10671.5|10673|10671.5|0
1731981300000|2024-11-19 01:55:00|10673.5|10672|10673|10671.5|10673.5|10672|10673|10671.5|85
1731981600000|2024-11-19 02:00:00|10673.5|10672|10673|10671.5|10673.5|10672|10673|10671.5|19
1731981900000|2024-11-19 02:05:00|10673.5|10672|10673.5|10671.5|10673.5|10672|10673.5|10671.5|55
1731982200000|2024-11-19 02:10:00|10673||10673||10673||10673||0
1731983100000|2024-11-19 02:25:00|10673.5|10672|10673.5|10671.5|10673.5|10672|10673.5|10671.5|33
1731983400000|2024-11-19 02:30:00|10673|10672|10673.5|10672|10673.5|10672|10673|10671.5|5
1731983700000|2024-11-19 02:35:00||10671.5||10671.5||10671.5||10671.5|88
1731984000000|2024-11-19 02:40:00|10673||10673||10673||10673||0
1731984300000|2024-11-19 02:45:00|||||||||3
1731984600000|2024-11-19 02:50:00|10673.5|10672|10673.5|10672|10673.5|10672|10673.5|10672|100
1731984900000|2024-11-19 02:55:00||10671.5||10671.5||10672||10671.5|64
1731985200000|2024-11-19 03:00:00||10672||10672||10672||10672|21
1731986400000|2024-11-19 03:20:00||10671.5||10671.5||10671.5||10671.5|130
1731986700000|2024-11-19 03:25:00|10673|10672|10673|10671.5|10673|10672|10673|10671.5|0
1731988800000|2024-11-19 04:00:00|||||||||1
1731989100000|2024-11-19 04:05:00|||||||||2
1731991800000|2024-11-19 04:50:00|||||||||1
1731993000000|2024-11-19 05:10:00|10673.5|10672|10673.5|10672|10673.5|10672|10673.5|10672|40
1731993300000|2024-11-19 05:15:00||10671.5||10672||10672||10671.5|157
1731993600000|2024-11-19 05:20:00|||||||||11
1731994800000|2024-11-19 05:40:00|||||||||80
1731995100000|2024-11-19 05:45:00||10671.5||10671.5||10672||10671.5|139
1731995700000|2024-11-19 05:55:00||10672||10671.5||10672||10671.5|23
1731996000000|2024-11-19 06:00:00|10673|10672|10673.5|10671.5|10673.5|10672|10673|10671.5|1
1731996300000|2024-11-19 06:05:00|10673||10673||10673.5||10673||0
1731998100000|2024-11-19 06:35:00|||||||||34
1731998400000|2024-11-19 06:40:00|||||||||1
1731998700000|2024-11-19 06:45:00|||||||||25
1731999000000|2024-11-19 06:50:00|||||||||9
1731999300000|2024-11-19 06:55:00|10672.5|10671|10672.5|10671|10672.5|10671|10672.5|10671|28
1731999600000|2024-11-19 07:00:00|10673|10671.5|10675.5|10674|10675.5|10674|10672.5|10671|918
1731999900000|2024-11-19 07:05:00|||||||||198
1732000200000|2024-11-19 07:10:00|10676|10674.5|10676|10674.5|10676.5|10675|10676|10674.5|1144
1732000500000|2024-11-19 07:15:00|10675.5|10674|10676|10674.5|10676.5|10675|10675.5|10674|1856
1732000800000|2024-11-19 07:20:00|10676.5|10675|10676|10674|10677|10675.5|10675.5|10674|874
1732001100000|2024-11-19 07:25:00|10675.5|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|813
1732001400000|2024-11-19 07:30:00|10675|10673.5|10675|10673.5|10676.5|10675|10675|10673.5|1740
1732001700000|2024-11-19 07:35:00|10675.5|10674|10675.5|10673.5|10675.5|10674|10675|10673.5|616
1732002000000|2024-11-19 07:40:00|10675|10673|10674.5|10673|10675.5|10673|10674.5|10673|282
1732002300000|2024-11-19 07:45:00|10675|10673.5|10674.5|10673|10675|10673.5|10674.5|10673|1166
1732002600000|2024-11-19 07:50:00|10674|10672.5|10674.5|10673|10674.5|10673|10674|10672.5|474
1732002900000|2024-11-19 07:55:00|10675|10673.5|10677|10675.5|10677|10675.5|10674.5|10673|2116
1732003200000|2024-11-19 08:00:00|10676.5|10675|10676.5|10675|10677|10675.5|10676|10674.5|1991
1732003500000|2024-11-19 08:05:00|10676|10674.5|10676|10674.5|10677|10675.5|10676|10674.5|7488
1732003800000|2024-11-19 08:10:00|10676.5|10675|10677|10675.5|10677|10675.5|10676|10674.5|6395
1732004100000|2024-11-19 08:15:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|2953
1732004400000|2024-11-19 08:20:00|10678|10676.5|10678|10676.5|10678|10676.5|10677.5|10676|1913
1732004700000|2024-11-19 08:25:00|10677.5|10676|10677|10675.5|10677.5|10676|10676.5|10675|4854
1732005000000|2024-11-19 08:30:00|10677.5|10676|10679.5|10678|10679.5|10678|10677.5|10676|7263
1732005300000|2024-11-19 08:35:00|10679|10677.5|10683|10681.5|10683.5|10682|10679|10677.5|10805
1732005600000|2024-11-19 08:40:00|10682.5|10681|10681.5|10680|10683|10681.5|10680.5|10679|12835
1732005900000|2024-11-19 08:45:00|10681|10679.5|10680.5|10679|10681.5|10680|10679|10677.5|6210
1732006200000|2024-11-19 08:50:00|10680|10678.5|10680.5|10679|10681|10679.5|10679.5|10678|2355
1732006500000|2024-11-19 08:55:00|10680|10678.5|10679|10677.5|10681|10679.5|10679|10677.5|4349
1732006800000|2024-11-19 09:00:00|10678.5|10677|10679|10677.5|10679.5|10678|10678.5|10677|4851
1732007100000|2024-11-19 09:05:00|10678.5|10677|10678.5|10677|10679.5|10678|10678|10676.5|2761
1732007400000|2024-11-19 09:10:00|10679|10677.5|10679|10677.5|10679.5|10678|10678.5|10677|4154
1732007700000|2024-11-19 09:15:00|10679.5|10678|10684|10682.5|10684|10682.5|10679.5|10678|11268
1732008000000|2024-11-19 09:20:00|10684.5|10683|10686|10684.5|10687|10685.5|10684.5|10683|14289
1732008300000|2024-11-19 09:25:00|10686.5|10685|10687|10685.5|10688.5|10687|10685.5|10684|13804
1732008600000|2024-11-19 09:30:00|10687.5|10686|10685.5|10684|10688|10686.5|10685|10683.5|14612
1732008900000|2024-11-19 09:35:00|10685|10683.5|10685.5|10684|10686|10684.5|10684.5|10683|8896
1732009200000|2024-11-19 09:40:00|10686|10684.5|10684.5|10683|10686|10684.5|10683|10681.5|11319
1732009500000|2024-11-19 09:45:00|10684|10682.5|10682.5|10681|10685|10683.5|10682.5|10681|7044
1732009800000|2024-11-19 09:50:00|10682|10680.5|10681|10679.5|10682.5|10681|10679.5|10678|9123
1732010100000|2024-11-19 09:55:00|10681.5|10680|10682|10680.5|10682|10680.5|10680.5|10679|3332
1732010400000|2024-11-19 10:00:00|10682.5|10681|10683|10681.5|10683|10681.5|10682|10680.5|5077
1732010700000|2024-11-19 10:05:00|10683.5|10682|10683.5|10682|10684|10682|10681.5|10680|2189
1732011000000|2024-11-19 10:10:00|10683|10681.5|10681.5|10680|10683.5|10682|10681.5|10680|15805
1732011300000|2024-11-19 10:15:00|10682|10680.5|10682|10680.5|10682.5|10681|10681|10679.5|3303
1732011600000|2024-11-19 10:20:00|10681.5|10680|10679.5|10678|10682|10680.5|10679|10677.5|4464
1732011900000|2024-11-19 10:25:00|10679|10677.5|10682|10680.5|10682.5|10681|10679|10677.5|12362
1732012200000|2024-11-19 10:30:00|10682.5|10681|10682.5|10681|10683.5|10682|10682|10680.5|4134
1732012500000|2024-11-19 10:35:00|10682|10680.5|10683.5|10682|10683.5|10682|10682|10680.5|6650
1732012800000|2024-11-19 10:40:00|10683|10681.5|10682|10680.5|10683.5|10682|10680.5|10679|9429
1732013100000|2024-11-19 10:45:00|10682.5|10681|10681.5|10680|10683.5|10681.5|10681.5|10680|7153
1732013400000|2024-11-19 10:50:00|10682|10680.5|10683|10681.5|10683|10681.5|10681.5|10680.5|5975
1732013700000|2024-11-19 10:55:00|10682.5|10681|10681.5|10680|10683|10681.5|10681.5|10680|10872
1732014000000|2024-11-19 11:00:00|10681|10679.5|10680.5|10679|10682|10680.5|10680.5|10679|2806
1732014300000|2024-11-19 11:05:00|10681|10679.5|10681|10679.5|10681.5|10680|10680.5|10679|7086
1732014600000|2024-11-19 11:10:00|10681.5|10680|10681.5|10680|10682|10680.5|10681|10679|3613
1732014900000|2024-11-19 11:15:00|10682|10679.5|10682|10680.5|10682|10680.5|10681|10679.5|3337
1732015200000|2024-11-19 11:20:00|10682.5|10681|10682.5|10681|10682.5|10681|10682|10680.5|2639
1732015500000|2024-11-19 11:25:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|4199
1732015800000|2024-11-19 11:30:00|10682.5|10681|10681|10679.5|10682.5|10681|10681|10679.5|1125
1732016100000|2024-11-19 11:35:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|3852
1732016400000|2024-11-19 11:40:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|1899
1732016700000|2024-11-19 11:45:00|10680.5|10679|10680.5|10679|10681|10679.5|10680.5|10679|12445
1732017000000|2024-11-19 11:50:00|10680|10678.5|10679.5|10678|10680|10678.5|10678.5|10677|13354
1732017300000|2024-11-19 11:55:00|10679|10677.5|10677|10675.5|10679|10677.5|10677|10675.5|7173
1732017600000|2024-11-19 12:00:00|10676.5|10675|10677.5|10676|10678|10676.5|10676.5|10675|8220
1732017900000|2024-11-19 12:05:00|10678|10676.5|10679|10677.5|10679|10677.5|10677.5|10676|10442
1732018200000|2024-11-19 12:10:00|10678.5|10677|10678.5|10677|10679|10677.5|10677.5|10676|2289
1732018500000|2024-11-19 12:15:00|10678|10676.5|10678.5|10677|10679|10677.5|10678|10676.5|1366
1732018800000|2024-11-19 12:20:00|10679|10677.5|10677.5|10676|10679|10677.5|10677.5|10676|6586
1732019100000|2024-11-19 12:25:00|10677|10675.5|10677.5|10676|10678|10676.5|10677|10675.5|1439
1732019400000|2024-11-19 12:30:00|10678|10676.5|10676.5|10675|10678|10676.5|10676.5|10675|7985
1732019700000|2024-11-19 12:35:00|10676|10674.5|10676|10674.5|10676.5|10675|10675.5|10674|2812
1732020000000|2024-11-19 12:40:00|10675.5|10674|10675.5|10674|10676|10674.5|10675.5|10674|1582
1732020300000|2024-11-19 12:45:00|10676|10674.5|10675.5|10674|10676|10674.5|10675|10673.5|1681
1732020600000|2024-11-19 12:50:00|10676|10674.5|10677.5|10676|10677.5|10676|10675.5|10674|2705
1732020900000|2024-11-19 12:55:00|10678|10676.5|10678|10676.5|10678|10676.5|10677|10675.5|4264
1732021200000|2024-11-19 13:00:00|10678.5|10677|10677.5|10676|10678.5|10677|10677.5|10675.5|3181
1732021500000|2024-11-19 13:05:00|10677|10675.5|10677|10675.5|10677.5|10676|10676.5|10675|2155
1732021800000|2024-11-19 13:10:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|1152
1732022100000|2024-11-19 13:15:00|10677.5|10676|10677.5|10676|10678|10676.5|10677|10675.5|3467
1732022400000|2024-11-19 13:20:00|10678|10676.5|10678.5|10677|10678.5|10677|10677.5|10676|3104
1732022700000|2024-11-19 13:25:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|1496
1732023000000|2024-11-19 13:30:00|10677.5|10676|10678|10676.5|10678.5|10677|10677|10675.5|5343
1732023300000|2024-11-19 13:35:00|10678.5|10677|10678.5|10677|10679|10677.5|10678|10676.5|2398
1732023600000|2024-11-19 13:40:00|10678|10676.5|10677|10675.5|10678.5|10677|10677|10675.5|5578
1732023900000|2024-11-19 13:45:00|10677.5|10676|10678|10676.5|10678.5|10677|10676.5|10675|4908
1732024200000|2024-11-19 13:50:00|10678.5|10677|10678|10676.5|10678.5|10677|10677.5|10676|9059
1732024500000|2024-11-19 13:55:00|10678.5|10677|10678.5|10677|10680|10678|10678|10676.5|17991
1732024800000|2024-11-19 14:00:00|10679|10677.5|10678.5|10677|10679|10677.5|10678|10676.5|3869
1732025100000|2024-11-19 14:05:00|10678|10676.5|10676|10674.5|10678.5|10677|10675.5|10674|8109
1732025400000|2024-11-19 14:10:00|10675.5|10674|10674.5|10673|10677|10675.5|10674|10672.5|9015
1732025700000|2024-11-19 14:15:00|10675|10673.5|10674.5|10673|10675.5|10674|10674.5|10673|4237
1732026000000|2024-11-19 14:20:00|10674|10672.5|10674.5|10673|10674.5|10673|10673|10671.5|8915
1732026300000|2024-11-19 14:25:00|10675|10673.5|10674|10672.5|10675|10673.5|10673.5|10672|5154
1732026600000|2024-11-19 14:30:00|10673.5|10672|10674|10672.5|10674.5|10673|10673|10671.5|7662
1732026900000|2024-11-19 14:35:00|10674.5|10673|10674.5|10673|10675|10673.5|10674|10672.5|3108
1732027200000|2024-11-19 14:40:00|10675|10673.5|10676|10674.5|10676|10674.5|10674.5|10673|9006
1732027500000|2024-11-19 14:45:00|10676.5|10675|10677|10675.5|10677|10675.5|10675.5|10674|17554
1732027800000|2024-11-19 14:50:00|10676.5|10675|10677|10675.5|10677|10675.5|10676|10674.5|4167
1732028100000|2024-11-19 14:55:00|10676.5|10675|10676.5|10675|10677.5|10676|10676.5|10675|12703
1732028400000|2024-11-19 15:00:00|10677|10675.5|10676.5|10675|10677|10675.5|10676|10674.5|14671
1732028700000|2024-11-19 15:05:00|10676|10674.5|10677|10675.5|10677.5|10676|10676|10674.5|2900
1732029000000|2024-11-19 15:10:00|10677.5|10676|10677|10675.5|10677.5|10676|10676.5|10675|6841
1732029300000|2024-11-19 15:15:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|7022
1732029600000|2024-11-19 15:20:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|2530
1732029900000|2024-11-19 15:25:00|10677|10675.5|10678|10676.5|10678|10676.5|10677|10675.5|4027
1732030200000|2024-11-19 15:30:00|10677.5|10676|10677|10675.5|10678|10676.5|10676.5|10675|4224
1732030500000|2024-11-19 15:35:00|10677.5|10676|10677|10675.5|10678|10676.5|10677|10675.5|9679
1732030800000|2024-11-19 15:40:00|10677.5|10676|10679|10677.5|10679|10677.5|10677|10675.5|6246
1732031100000|2024-11-19 15:45:00|10679.5|10677|10678.5|10677|10679.5|10678|10678|10676.5|3977
1732031400000|2024-11-19 15:50:00|10678|10676.5|10679|10677.5|10679|10677.5|10678|10676.5|10141
1732031700000|2024-11-19 15:55:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|5541
1732032000000|2024-11-19 16:00:00|10678.5|10677|10677.5|10676|10678.5|10677|10677.5|10676|4171
1732032300000|2024-11-19 16:05:00|10678|10676.5|10678.5|10677|10678.5|10677|10677.5|10676|3300
1732032600000|2024-11-19 16:10:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|2390
1732032900000|2024-11-19 16:15:00|10677|10675.5|10676.5|10675|10677.5|10676|10676.5|10675|4370
1732033200000|2024-11-19 16:20:00|10677|10675.5|10676.5|10675|10677|10675.5|10676.5|10675|9552
1732033500000|2024-11-19 16:25:00||10674.5||10675||10675||10674.5|1640
1732033800000|2024-11-19 16:30:00|10677|10675.5|10676|10674.5|10677|10675.5|10676|10674.5|2153
1732034100000|2024-11-19 16:35:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|2016
1732034400000|2024-11-19 16:40:00|10675|10673.5|10676|10674.5|10676|10674.5|10675|10673.5|4307
1732034700000|2024-11-19 16:45:00|10676.5|10675|10676.5|10675|10676.5|10675|10676|10674.5|793
1732035000000|2024-11-19 16:50:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|2003
1732035300000|2024-11-19 16:55:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|4192
1732035600000|2024-11-19 17:00:00|10676|10674.5|10676|10674.5|10676|10674.5|10675.5|10674|1930
1732035900000|2024-11-19 17:05:00|10676.5|10675|10676.5|10675|10676.5|10675|10676|10675|319
1732036200000|2024-11-19 17:10:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|4307
1732036500000|2024-11-19 17:15:00|10676|10674.5|10677|10675.5|10677|10675.5|10676|10674.5|1241
1732036800000|2024-11-19 17:20:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|913
1732037100000|2024-11-19 17:25:00|10676.5|10675|10676.5|10675|10677|10675.5|10676.5|10675|317
1732037400000|2024-11-19 17:30:00|10677|10675.5|10677.5|10676|10677.5|10676|10676.5|10675|1673
1732037700000|2024-11-19 17:35:00|10677|10675.5|10677|10675.5|10677.5|10675.5|10677|10675.5|762
1732038000000|2024-11-19 17:40:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|197
1732038300000|2024-11-19 17:45:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|483
1732038600000|2024-11-19 17:50:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|171
1732038900000|2024-11-19 17:55:00|10676|10674.5|10676|10674.5|10676.5|10675|10676|10674.5|739
1732039200000|2024-11-19 18:00:00|10676.5|10675|10676.5|10675|10676.5|10675|10676|10674.5|1613
1732039800000|2024-11-19 18:10:00|10677||10676.5||10677||10676.5||217
1732040100000|2024-11-19 18:15:00|10677|10675.5|10677|10675.5|10677|10675.5|10676.5|10675|55
1732040400000|2024-11-19 18:20:00|||||||||22
1732040700000|2024-11-19 18:25:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|77
1732041000000|2024-11-19 18:30:00|10677.5||10677||10677.5||10677||127
1732041300000|2024-11-19 18:35:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|126
1732041600000|2024-11-19 18:40:00|10677|10675.5|10677.5|10675.5|10677.5|10676|10677|10675.5|36
1732041900000|2024-11-19 18:45:00|10677|10676|10677.5|10676|10677.5|10676|10677|10676|1
1732042200000|2024-11-19 18:50:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|91
1732042500000|2024-11-19 18:55:00|10677|10675.5|10677|10675.5|10677.5|10675.5|10677|10675.5|59
1732042800000|2024-11-19 19:00:00|10677.5|10676|10677.5|10675.5|10677.5|10676|10677|10675.5|0
1732043100000|2024-11-19 19:05:00|10677|10676|10677|10675.5|10677.5|10676|10677|10675.5|128
1732043400000|2024-11-19 19:10:00|10677.5||10677||10677.5||10677||1
1732043700000|2024-11-19 19:15:00||10675||10675.5||10675.5||10675|1
1732044000000|2024-11-19 19:20:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|49
1732044300000|2024-11-19 19:25:00|10676.5|10675|10676.5|10675|10677|10675.5|10676.5|10675|53
1732044600000|2024-11-19 19:30:00|10677|10675.5|10677|10675.5|10677|10675.5|10676.5|10675|30
1732044900000|2024-11-19 19:35:00|10676.5|10675|10676.5|10675|10677|10675.5|10676.5|10675|190
1732045200000|2024-11-19 19:40:00|10677|10675.5|10676.5|10675|10677|10675.5|10676.5|10675|26
1732045500000|2024-11-19 19:45:00|10677|10675.5|10677|10675.5|10677|10675.5|10676.5|10675|3
1732045800000|2024-11-19 19:50:00|10676.5|10675|10676.5|10675|10677|10675|10676.5|10675|19
1732046100000|2024-11-19 19:55:00|10677|10675.5|10676.5|10675|10677|10675.5|10676.5|10675|56
1732046400000|2024-11-19 20:00:00|10677||10676.5||10677||10676.5||51
1732046700000|2024-11-19 20:05:00|10677|10675.5|10676.5|10675|10677|10675.5|10676.5|10675|134
1732047000000|2024-11-19 20:10:00|10677||10676.5||10677||10676.5||9
1732047300000|2024-11-19 20:15:00|||||||||14
1732048200000|2024-11-19 20:30:00|||||||||54
1732048800000|2024-11-19 20:40:00||10674.5||10675||10675||10674.5|140
1732049100000|2024-11-19 20:45:00|10676|10674.5|10676.5|10674.5|10676.5|10675|10676|10674.5|180
1732049400000|2024-11-19 20:50:00|10676|10675|10676|10674.5|10676.5|10675|10676|10674.5|83
1732049700000|2024-11-19 20:55:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|356
1732061700000|2024-11-20 00:15:00|10674.5|10673.5|10674.5|10673|10675|10673.5|10674|10672.5|373
1732062000000|2024-11-20 00:20:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|140
1732062300000|2024-11-20 00:25:00|10675.5|10674|10675.5|10673.5|10675.5|10674|10675|10673.5|77
1732062600000|2024-11-20 00:30:00|10675|10674|10675|10673.5|10675.5|10674|10675|10673.5|32
1732062900000|2024-11-20 00:35:00|10674.5|10673|10674.5|10673|10674.5|10673|10674.5|10673|111
1732063200000|2024-11-20 00:40:00|||||||||33
1732063500000|2024-11-20 00:45:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|116
1732064400000|2024-11-20 01:00:00|10675.5|10674|10676|10674.5|10676.5|10674.5|10675.5|10674|275
1732064700000|2024-11-20 01:05:00|||||||||21
1732065000000|2024-11-20 01:10:00|10675.5|10674|10675.5|10674|10675.5|10674.5|10675.5|10673.5|194
1732066800000|2024-11-20 01:40:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|3
1732067100000|2024-11-20 01:45:00|10676.5|10675|10676.5|10675|10676.5|10675|10676|10675|8
1732067400000|2024-11-20 01:50:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|57
1732067700000|2024-11-20 01:55:00|||||||||2
1732068300000|2024-11-20 02:05:00|10676|10674.5|10676|10674.5|10676.5|10674.5|10676|10674.5|21
1732069500000|2024-11-20 02:25:00|||||||||3
1732069800000|2024-11-20 02:30:00|10676.5||10676||10676.5||10676||17
1732070100000|2024-11-20 02:35:00|10675.5|10674|10676|10674.5|10676|10674.5|10675.5|10674|51
1732070400000|2024-11-20 02:40:00||10674||10674||10674||10674|3
1732070700000|2024-11-20 02:45:00|10675.5||10675.5||10675.5||10675.5||0
1732071600000|2024-11-20 03:00:00|10676||10676||10676||10675.5||8
1732071900000|2024-11-20 03:05:00|10675.5|10674.5|10676|10674.5|10676|10674.5|10675.5|10674|3
1732073700000|2024-11-20 03:35:00|10675.5|10674|10675.5|10674|10676|10674.5|10675.5|10674|49
1732074000000|2024-11-20 03:40:00|10676||10675.5||10676||10675.5||0
1732076400000|2024-11-20 04:20:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|45
1732076700000|2024-11-20 04:25:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10673.5|17
1732078800000|2024-11-20 05:00:00||10673.5||10673.5||10674||10673.5|79
1732079400000|2024-11-20 05:10:00|10675||10675||10675||10675||0
1732079700000|2024-11-20 05:15:00|10675.5||10675.5||10675.5||10675.5||14
1732080000000|2024-11-20 05:20:00|10675||10675.5||10675.5||10675||0
1732080300000|2024-11-20 05:25:00||10674||10673.5||10674||10673.5|17
1732080600000|2024-11-20 05:30:00||10674||10673.5||10674||10673.5|44
1732080900000|2024-11-20 05:35:00||10674||10673.5||10674||10673.5|7
1732081200000|2024-11-20 05:40:00||10674||10674||10674||10674|32
1732082700000|2024-11-20 06:05:00|||||||||7
1732083900000|2024-11-20 06:25:00|10675|10673.5|10675|10673.5|10675|10674|10675|10673.5|26
1732084200000|2024-11-20 06:30:00|10674.5|10673|10674.5|10673|10674.5|10673|10674.5|10673|152
1732084500000|2024-11-20 06:35:00|||||||||2
1732084800000|2024-11-20 06:40:00|10674|10672.5|10674.5|10673|10674.5|10673|10674|10672.5|219
1732085100000|2024-11-20 06:45:00|||||||||10
1732085400000|2024-11-20 06:50:00|10674|10672.5|10675|10673.5|10675|10673.5|10674|10672.5|99
1732085700000|2024-11-20 06:55:00|10675.5|10674|10675.5|10674|10675.5|10674|10675|10673.5|113
1732086000000|2024-11-20 07:00:00|10676|10671.5|10674|10672.5|10676|10674|10673.5|10671.5|1948
1732086300000|2024-11-20 07:05:00|10674.5|10673|10674|10672.5|10674.5|10673|10674|10672|1139
1732086600000|2024-11-20 07:10:00|10673.5|10672|10673|10671.5|10674|10672.5|10672.5|10671|2957
1732086900000|2024-11-20 07:15:00|10672.5|10671|10672|10670.5|10672.5|10671|10672|10670.5|545
1732087200000|2024-11-20 07:20:00|10672.5|10671|10672|10670.5|10672.5|10671|10672|10670.5|1093
1732087500000|2024-11-20 07:25:00|10671.5|10670|10672.5|10671|10672.5|10671|10671.5|10670|128
1732087800000|2024-11-20 07:30:00|10673|10671.5|10672|10670.5|10673|10671.5|10672|10670.5|2126
1732088100000|2024-11-20 07:35:00|10672.5|10671|10672|10670.5|10673|10671.5|10672|10670.5|930
1732088400000|2024-11-20 07:40:00|10671|10669.5|10671.5|10670|10671.5|10670|10670.5|10669|1445
1732088700000|2024-11-20 07:45:00|10671|10669.5|10672.5|10670.5|10672.5|10671|10671|10669.5|1075
1732089000000|2024-11-20 07:50:00|10672|10671|10672|10670.5|10672.5|10671|10671.5|10670|1473
1732089300000|2024-11-20 07:55:00|10672.5|10671|10672|10670.5|10672.5|10671|10671.5|10670|1230
1732089600000|2024-11-20 08:00:00|10672.5|10670|10672|10670.5|10672.5|10671|10671.5|10670|1961
1732089900000|2024-11-20 08:05:00|10672.5|10671|10672.5|10671|10672.5|10671|10672|10670.5|643
1732090200000|2024-11-20 08:10:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|1218
1732090500000|2024-11-20 08:15:00|10672|10670.5|10672.5|10671|10673|10671.5|10672|10670.5|1560
1732090800000|2024-11-20 08:20:00|10672|10670.5|10673.5|10672|10673.5|10672|10672|10670.5|5078
1732091100000|2024-11-20 08:25:00|10674|10671.5|10674.5|10673|10675|10673.5|10673.5|10671.5|4027
1732091400000|2024-11-20 08:30:00|10675|10673.5|10675.5|10674|10675.5|10674|10675|10673.5|2008
1732091700000|2024-11-20 08:35:00|10676|10674.5|10675|10673.5|10676|10674.5|10675|10673.5|1137
1732092000000|2024-11-20 08:40:00|10675.5|10674|10675|10673.5|10675.5|10674|10675|10673.5|598
1732092300000|2024-11-20 08:45:00|10674.5|10673|10673.5|10672|10675|10673.5|10673.5|10672|3011
1732092600000|2024-11-20 08:50:00|10674|10672.5|10674|10672.5|10674.5|10673|10673.5|10672|7269
1732092900000|2024-11-20 08:55:00|10674.5|10673|10674|10672.5|10675|10673.5|10674|10672.5|328
1732093200000|2024-11-20 09:00:00|10674.5|10673|10674.5|10673|10674.5|10673|10674|10672.5|165
1732093500000|2024-11-20 09:05:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673|1494
1732093800000|2024-11-20 09:10:00|10675.5|10674|10675|10673.5|10676|10674|10675|10673.5|681
1732094100000|2024-11-20 09:15:00|10674.5|10673|10674|10672.5|10674.5|10673|10674|10672.5|1553
1732094400000|2024-11-20 09:20:00|10674.5|10673|10674.5|10673|10675|10673.5|10674.5|10673|1920
1732094700000|2024-11-20 09:25:00|10674|10672.5|10674|10672.5|10674.5|10673|10674|10672.5|2996
1732095000000|2024-11-20 09:30:00|10674.5|10673|10674|10672.5|10674.5|10673|10674|10672.5|2247
1732095300000|2024-11-20 09:35:00|10674.5|10673|10674|10672.5|10674.5|10673|10674|10672.5|1639
1732095600000|2024-11-20 09:40:00|10674.5|10673|10675|10673.5|10675.5|10674|10674|10672.5|1601
1732095900000|2024-11-20 09:45:00|10674.5|10673|10675.5|10674|10675.5|10674|10674.5|10673|12983
1732096200000|2024-11-20 09:50:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|2314
1732096500000|2024-11-20 09:55:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|789
1732096800000|2024-11-20 10:00:00|10675|10673.5|10675.5|10674|10676|10674.5|10674|10672.5|6380
1732097100000|2024-11-20 10:05:00|10675|10673.5|10675|10673.5|10675.5|10674|10674.5|10673|1608
1732097400000|2024-11-20 10:10:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|1055
1732097700000|2024-11-20 10:15:00|10675|10673.5|10676.5|10675|10676.5|10675|10675|10673.5|1782
1732098000000|2024-11-20 10:20:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|1632
1732098300000|2024-11-20 10:25:00|10676|10674.5|10675.5|10674|10676|10674.5|10675|10673.5|8297
1732098600000|2024-11-20 10:30:00|10675|10673.5|10674.5|10673|10675.5|10674|10674.5|10673|1726
1732098900000|2024-11-20 10:35:00|10674|10672.5|10674|10672.5|10674.5|10673|10674|10672.5|1235
1732099200000|2024-11-20 10:40:00|10673.5|10672|10673.5|10672|10674|10672.5|10673.5|10672|988
1732099500000|2024-11-20 10:45:00|10673|10671.5|10674|10672.5|10674|10672.5|10673|10671.5|462
1732099800000|2024-11-20 10:50:00|10673.5|10672|10673|10671.5|10674|10672.5|10673|10671.5|3135
1732100100000|2024-11-20 10:55:00|10672.5|10671|10672.5|10671|10672.5|10671|10672|10670.5|2072
1732100400000|2024-11-20 11:00:00|10672|10670.5|10672|10670.5|10672|10670.5|10672|10670.5|16624
1732100700000|2024-11-20 11:05:00|10672.5|10671|10673|10671.5|10673|10671.5|10672.5|10671|4794
1732101000000|2024-11-20 11:10:00|10672.5|10671|10672|10670.5|10672.5|10671|10672|10670.5|720
1732101300000|2024-11-20 11:15:00|10672.5|10671|10672.5|10671|10673|10671.5|10672.5|10671|1837
1732101600000|2024-11-20 11:20:00|10672|10670.5|10672|10670.5|10672.5|10671|10672|10670.5|3185
1732101900000|2024-11-20 11:25:00|10672.5|10671|10672.5|10671|10672.5|10671|10672|10670.5|1011
1732102200000|2024-11-20 11:30:00|10672|10670.5|10672|10670.5|10672|10670.5|10671.5|10670|1444
1732102500000|2024-11-20 11:35:00|10671.5|10670|10671.5|10670|10671.5|10670|10671|10669.5|1562
1732102800000|2024-11-20 11:40:00|10671|10669.5|10670.5|10669|10671|10669.5|10670.5|10669|3288
1732103100000|2024-11-20 11:45:00|10671|10669.5|10670.5|10669|10671|10669.5|10670.5|10668.5|4569
1732103400000|2024-11-20 11:50:00|10671|10668.5|10670|10668.5|10671|10668.5|10670|10668.5|3222
1732103700000|2024-11-20 11:55:00|||||||||234
1732104000000|2024-11-20 12:00:00|10669.5|10668|10669.5|10668|10670.5|10669|10669.5|10668|5627
1732104300000|2024-11-20 12:05:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|2639
1732104600000|2024-11-20 12:10:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|1898
1732104900000|2024-11-20 12:15:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668|1941
1732105200000|2024-11-20 12:20:00|10669.5|10668|10669.5|10668|10670|10668.5|10669.5|10668|2133
1732105500000|2024-11-20 12:25:00|10670|10668.5|10670|10668.5|10670.5|10669|10669.5|10668|3777
1732105800000|2024-11-20 12:30:00|10670.5|10669|10669.5|10668|10670.5|10669|10669.5|10668|970
1732106100000|2024-11-20 12:35:00|10670|10668.5|10670|10668.5|10670.5|10669|10669.5|10668|2433
1732106400000|2024-11-20 12:40:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|1142
1732106700000|2024-11-20 12:45:00|10668.5|10667|10669|10667.5|10669.5|10668|10668.5|10667|1426
1732107000000|2024-11-20 12:50:00|10669.5|10668|10669.5|10668|10669.5|10668|10669|10667.5|1666
1732107300000|2024-11-20 12:55:00|10669|10667.5|10669.5|10668|10669.5|10668|10669|10667.5|1117
1732107600000|2024-11-20 13:00:00|10669|10667.5|10669.5|10668|10669.5|10668|10669|10667.5|2142
1732107900000|2024-11-20 13:05:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668|2368
1732108200000|2024-11-20 13:10:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|612
1732108500000|2024-11-20 13:15:00|10670.5|10669|10670|10668.5|10670.5|10669|10670|10668.5|1318
1732108800000|2024-11-20 13:20:00|10669.5|10668|10669|10667.5|10670|10668.5|10669|10667.5|380
1732109100000|2024-11-20 13:25:00|10669.5|10668|10669.5|10668|10670|10668.5|10669|10667.5|2539
1732109400000|2024-11-20 13:30:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|2386
1732109700000|2024-11-20 13:35:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668|3125
1732110000000|2024-11-20 13:40:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|975
1732110300000|2024-11-20 13:45:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|1685
1732110600000|2024-11-20 13:50:00|10669|10667.5|10669.5|10668|10670|10668.5|10669|10667.5|3272
1732110900000|2024-11-20 13:55:00|10669|10667.5|10669.5|10668|10669.5|10668|10669|10667.5|6171
1732111200000|2024-11-20 14:00:00|10669|10667.5|10669.5|10668|10669.5|10668|10669|10667.5|754
1732111500000|2024-11-20 14:05:00|10670|10668.5|10670.5|10669|10670.5|10669|10669.5|10668|2833
1732111800000|2024-11-20 14:10:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|2129
1732112100000|2024-11-20 14:15:00|10671|10669.5|10671|10669.5|10671.5|10670|10671|10669.5|9147
1732112400000|2024-11-20 14:20:00|10671.5|10670|10673.5|10672|10675|10673.5|10671|10669.5|10891
1732112700000|2024-11-20 14:25:00|10673|10671.5|10672.5|10670.5|10673|10671.5|10672|10670.5|4916
1732113000000|2024-11-20 14:30:00|10672|10671|10674|10672.5|10674|10672.5|10672|10670.5|8202
1732113300000|2024-11-20 14:35:00|10674.5|10673|10673.5|10672|10675.5|10674|10673.5|10672|5742
1732113600000|2024-11-20 14:40:00|10673|10671.5|10672.5|10671|10673.5|10672|10672.5|10671|4053
1732113900000|2024-11-20 14:45:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10670.5|3366
1732114200000|2024-11-20 14:50:00|10673|10671.5|10673.5|10672|10674|10672.5|10673|10671.5|9878
1732114500000|2024-11-20 14:55:00|10674|10672.5|10675|10673.5|10675|10673.5|10674|10672.5|2563
1732114800000|2024-11-20 15:00:00|10674.5|10673|10675|10673.5|10675|10673.5|10674.5|10673|1668
1732115100000|2024-11-20 15:05:00|10675.5|10674|10676|10674|10676.5|10675|10675|10673.5|4971
1732115400000|2024-11-20 15:10:00|10675.5|10674.5|10676.5|10675|10676.5|10675|10675.5|10674.5|1768
1732115700000|2024-11-20 15:15:00|10677|10675.5|10678.5|10677|10678.5|10677|10677|10675.5|9172
1732116000000|2024-11-20 15:20:00|10679|10677.5|10678|10676.5|10680|10678.5|10678|10676.5|15327
1732116300000|2024-11-20 15:25:00|10678.5|10677|10677|10675.5|10678.5|10677|10676.5|10675|21695
1732116600000|2024-11-20 15:30:00|10676.5|10675|10677.5|10675.5|10677.5|10676|10676.5|10675|11282
1732116900000|2024-11-20 15:35:00|10677|10676|10676.5|10675|10678|10676.5|10676.5|10675|4665
1732117200000|2024-11-20 15:40:00|10677|10675.5|10677|10675.5|10677.5|10676|10676.5|10675|16593
1732117500000|2024-11-20 15:45:00|10676.5|10675|10676.5|10675|10677|10675.5|10676|10674.5|10065
1732117800000|2024-11-20 15:50:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|8713
1732118100000|2024-11-20 15:55:00|10676|10674.5|10675|10673.5|10676|10674.5|10675|10673.5|6016
1732118400000|2024-11-20 16:00:00|10674.5|10673|10676|10674.5|10676|10674.5|10674.5|10673|10477
1732118700000|2024-11-20 16:05:00|10676.5|10675|10676|10674.5|10676.5|10675|10675.5|10674|7788
1732119000000|2024-11-20 16:10:00|10676.5|10675|10676.5|10675|10677|10675.5|10676|10674.5|6893
1732119300000|2024-11-20 16:15:00|10676|10674.5|10676|10674.5|10676.5|10675|10674|10672.5|12944
1732119600000|2024-11-20 16:20:00|10675.5|10674|10677.5|10676|10677.5|10676|10675.5|10674|6495
1732119900000|2024-11-20 16:25:00|10678|10676.5|10679|10677.5|10679.5|10677.5|10677.5|10676|3982
1732120200000|2024-11-20 16:30:00|10678.5|10677|10678|10676.5|10678.5|10677.5|10678|10676.5|6488
1732120500000|2024-11-20 16:35:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|3666
1732120800000|2024-11-20 16:40:00|10679|10677.5|10678.5|10677|10679.5|10677.5|10678.5|10677|10191
1732121100000|2024-11-20 16:45:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|5050
1732121400000|2024-11-20 16:50:00|10678|10676.5|10678|10676.5|10678.5|10677|10677.5|10676|3776
1732121700000|2024-11-20 16:55:00|10677.5|10676|10677.5|10676|10678|10676.5|10677.5|10676|2636
1732122000000|2024-11-20 17:00:00|10678|10676.5|10677|10675.5|10678|10676.5|10677|10675.5|2955
1732122300000|2024-11-20 17:05:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|984
1732122600000|2024-11-20 17:10:00|10677.5|10676|10677.5|10676|10678|10676.5|10677|10675.5|588
1732122900000|2024-11-20 17:15:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|2337
1732123200000|2024-11-20 17:20:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|124
1732123500000|2024-11-20 17:25:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|2306
1732123800000|2024-11-20 17:30:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|1389
1732124100000|2024-11-20 17:35:00|||||||||266
1732124400000|2024-11-20 17:40:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|139
1732124700000|2024-11-20 17:45:00|10677.5|10676|10677.5|10676|10678|10676.5|10677|10675.5|1061
1732125000000|2024-11-20 17:50:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|678
1732125300000|2024-11-20 17:55:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|420
1732125600000|2024-11-20 18:00:00|10676.5|10675|10676.5|10675|10677|10675.5|10676.5|10675|450
1732125900000|2024-11-20 18:05:00|10677|10675.5|10676.5|10675|10677|10675.5|10676.5|10675|46
1732126200000|2024-11-20 18:10:00|10676|10674.5|10676|10674.5|10676.5|10675|10676|10674.5|75
1732126500000|2024-11-20 18:15:00|||||||||276
1732126800000|2024-11-20 18:20:00|10675|10673.5|10675.5|10674|10676|10674|10675|10673.5|2055
1732127100000|2024-11-20 18:25:00|10675|10673.5|10675.5|10674|10675.5|10674|10675|10673.5|548
1732127700000|2024-11-20 18:35:00|10676||10675.5||10676||10675.5||207
1732128000000|2024-11-20 18:40:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|235
1732128300000|2024-11-20 18:45:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|27
1732128900000|2024-11-20 18:55:00|||||||||9
1732129200000|2024-11-20 19:00:00||10673.5||10674||10674||10673.5|23
1732129500000|2024-11-20 19:05:00|||||||||18
1732130400000|2024-11-20 19:20:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|706
1732130700000|2024-11-20 19:25:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|1500
1732131300000|2024-11-20 19:35:00|10676||10675.5||10676||10675.5||216
1732131600000|2024-11-20 19:40:00|||||||||41
1732131900000|2024-11-20 19:45:00|10676|10674.5|10676|10674.5|10676|10674.5|10675.5|10674|240
1732132200000|2024-11-20 19:50:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|14
1732132500000|2024-11-20 19:55:00|10675|10673.5|10675.5|10673.5|10675.5|10674|10675|10673.5|209
1732132800000|2024-11-20 20:00:00|10675|10674|10675|10673.5|10675|10674|10675|10673.5|400
1732133100000|2024-11-20 20:05:00|10675.5|10674|10675|10673.5|10675.5|10674|10675|10673.5|284
1732133400000|2024-11-20 20:10:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|123
1732133700000|2024-11-20 20:15:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|732
1732134000000|2024-11-20 20:20:00|10675.5|10674|10675|10673.5|10675.5|10674|10675|10673.5|87
1732134300000|2024-11-20 20:25:00|10675.5|10674|10675.5|10674|10675.5|10674|10675|10674|252
1732134600000|2024-11-20 20:30:00|10675|10673.5|10675|10673.5|10675.5|10674|10675|10673.5|75
1732134900000|2024-11-20 20:35:00|10675.5|10674|10675.5|10674|10675.5|10674|10675|10673.5|106
1732135500000|2024-11-20 20:45:00|||||||||95
1732135800000|2024-11-20 20:50:00|||||||||908
1732136100000|2024-11-20 20:55:00|10675|10673.5|10675.5|10673.5|10675.5|10674|10675|10673.5|847
1732148100000|2024-11-21 00:15:00|10676.5|10675.5|10676.5|10675|10677|10675.5|10676|10674.5|517
1732148400000|2024-11-21 00:20:00|10677|10675.5|10677.5|10675.5|10677.5|10675.5|10676.5|10675.5|39
1732148700000|2024-11-21 00:25:00|10677||10677.5||10677.5||10677||1
1732149000000|2024-11-21 00:30:00|10677||10677||10677.5||10677||1
1732149300000|2024-11-21 00:35:00|10677.5|10676|10677.5|10676|10677.5|10676|10677.5|10676|75
1732149600000|2024-11-21 00:40:00|10677|10675.5|10677|10675.5|10677.5|10675.5|10677|10675.5|112
1732149900000|2024-11-21 00:45:00|10677.5||10677||10677.5||10677||21
1732150200000|2024-11-21 00:50:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|12
1732150800000|2024-11-21 01:00:00|10676.5|10675|10676|10674|10676.5|10675|10675.5|10674|338
1732151100000|2024-11-21 01:05:00|10675.5|10673.5|10675.5|10674|10675.5|10674|10675.5|10673.5|59
1732151400000|2024-11-21 01:10:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|23
1732151700000|2024-11-21 01:15:00|||||||||2
1732152300000|2024-11-21 01:25:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|18
1732152600000|2024-11-21 01:30:00|10676|10674.5|10676.5|10674.5|10676.5|10675|10676|10674.5|0
1732152900000|2024-11-21 01:35:00|10676|10675|10676|10674.5|10676.5|10675|10676|10674.5|0
1732153200000|2024-11-21 01:40:00|10676.5|10675|10676.5|10675|10676.5|10675|10676|10674.5|33
1732153500000|2024-11-21 01:45:00|10676|10674.5|10676|10674.5|10676.5|10674.5|10676|10674.5|0
1732153800000|2024-11-21 01:50:00|10676.5|10675|10676.5|10675|10676.5|10675|10676|10675|8
1732154700000|2024-11-21 02:05:00|10676|10674.5|10676|10674.5|10676.5|10674.5|10676|10674.5|24
1732155000000|2024-11-21 02:10:00|10676.5||10676.5||10676.5||10676||0
1732155300000|2024-11-21 02:15:00|10676||10676||10676.5||10676||0
1732155900000|2024-11-21 02:25:00|||||||||5
1732156500000|2024-11-21 02:35:00|10676.5||10676.5||10676.5||10676||5
1732156800000|2024-11-21 02:40:00|10676||10676||10676||10676||0
1732157100000|2024-11-21 02:45:00|||||||||30
1732157400000|2024-11-21 02:50:00|10676.5||10676.5||10676.5||10676.5||21
1732157700000|2024-11-21 02:55:00|10676|10675|10676.5|10674.5|10676.5|10675|10676|10674.5|7
1732158300000|2024-11-21 03:05:00|10676||10676||10676||10676||0
1732160400000|2024-11-21 03:40:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|104
1732160700000|2024-11-21 03:45:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|289
1732161000000|2024-11-21 03:50:00|10676||10675.5||10676||10675.5||0
1732161300000|2024-11-21 03:55:00|10676||10676||10676||10676||0
1732161600000|2024-11-21 04:00:00||10674.5||10674.5||10674.5||10674.5|9
1732161900000|2024-11-21 04:05:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|12
1732162500000|2024-11-21 04:15:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|15
1732162800000|2024-11-21 04:20:00||10674||10674||10674||10674|2
1732163100000|2024-11-21 04:25:00||10674.5||10674||10674.5||10674|8
1732163400000|2024-11-21 04:30:00||10674.5||10674.5||10674.5||10674.5|2
1732164000000|2024-11-21 04:40:00|10675.5|10674|10676|10674|10676|10674|10675.5|10674|10
1732164600000|2024-11-21 04:50:00|10675.5||10675.5||10675.5||10675.5||0
1732164900000|2024-11-21 04:55:00||10673.5||10673.5||10673.5||10673.5|79
1732165200000|2024-11-21 05:00:00||10674||10674||10674||10673.5|2
1732168200000|2024-11-21 05:50:00|||||||||3
1732168500000|2024-11-21 05:55:00|10675|10673.5|10674.5|10673|10675|10673.5|10674.5|10673|134
1732168800000|2024-11-21 06:00:00|10675|10673.5|10675|10673|10675|10673.5|10674.5|10673|11
1732169100000|2024-11-21 06:05:00|10674.5|10673.5|10675|10673.5|10675|10673.5|10674.5|10673.5|14
1732169400000|2024-11-21 06:10:00|10675.5|10674|10676|10674.5|10676|10674.5|10675.5|10674|226
1732169700000|2024-11-21 06:15:00|||||||||302
1732170000000|2024-11-21 06:20:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|29
1732170300000|2024-11-21 06:25:00|||||||||1
1732170600000|2024-11-21 06:30:00|10675|10673.5|10675|10673.5|10675|10674|10675|10673.5|97
1732170900000|2024-11-21 06:35:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10673.5|24
1732171200000|2024-11-21 06:40:00|10675|10673.5|10675.5|10674|10675.5|10674|10675|10673.5|36
1732171500000|2024-11-21 06:45:00|10675|10673.5|10675|10673.5|10675.5|10674|10675|10673.5|7
1732171800000|2024-11-21 06:50:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|76
1732172100000|2024-11-21 06:55:00|||||||||1
1732172400000|2024-11-21 07:00:00|10675|10673.5|10674|10672.5|10675|10673.5|10673.5|10672|2721
1732172700000|2024-11-21 07:05:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|710
1732173000000|2024-11-21 07:10:00|10674.5|10673|10673.5|10672|10674.5|10673|10673.5|10672|518
1732173300000|2024-11-21 07:15:00|10674|10672.5|10673.5|10672|10674|10672.5|10673|10671.5|1049
1732173600000|2024-11-21 07:20:00|10673|10671.5|10673.5|10672|10673.5|10672|10673|10671.5|668
1732173900000|2024-11-21 07:25:00|10674|10672.5|10676|10674.5|10676.5|10674.5|10674|10672.5|1904
1732174200000|2024-11-21 07:30:00|10676.5|10675|10675|10673.5|10676.5|10675|10674|10672.5|1009
1732174500000|2024-11-21 07:35:00|10675.5|10674|10675.5|10674|10676|10674.5|10674.5|10673|1814
1732174800000|2024-11-21 07:40:00|10675|10673.5|10676.5|10675|10677|10675.5|10675|10673.5|3769
1732175100000|2024-11-21 07:45:00|10676|10674.5|10675|10673.5|10676.5|10675|10675|10673.5|3055
1732175400000|2024-11-21 07:50:00|10675.5|10674|10675|10673.5|10675.5|10674|10674.5|10673|192
1732175700000|2024-11-21 07:55:00|10674.5|10673|10675|10673.5|10675|10673.5|10674.5|10673|253
1732176000000|2024-11-21 08:00:00|10674.5|10673|10674.5|10673|10675|10673.5|10674.5|10673|514
1732176300000|2024-11-21 08:05:00|10675|10673.5|10676|10674.5|10676.5|10675|10675|10673.5|3303
1732176600000|2024-11-21 08:10:00|10676.5|10675|10676|10674.5|10676.5|10675|10675.5|10674|1904
1732176900000|2024-11-21 08:15:00|10676.5|10675|10676.5|10675|10676.5|10675|10676|10674.5|1629
1732177200000|2024-11-21 08:20:00|10676|10674.5|10677.5|10676|10677.5|10676|10675.5|10674|2298
1732177500000|2024-11-21 08:25:00|10677|10675.5|10677|10675.5|10677.5|10676|10676.5|10675|4271
1732177800000|2024-11-21 08:30:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|2489
1732178100000|2024-11-21 08:35:00|10677|10675.5|10677.5|10676|10678|10676.5|10677|10675.5|6466
1732178400000|2024-11-21 08:40:00|10678|10676.5|10677.5|10676|10678|10676.5|10677|10675.5|6342
1732178700000|2024-11-21 08:45:00|10677|10675.5|10676|10674.5|10677|10675.5|10676|10674.5|4138
1732179000000|2024-11-21 08:50:00|10675.5|10674|10677|10675.5|10677|10675.5|10675.5|10674|9318
1732179300000|2024-11-21 08:55:00|10676.5|10675|10677|10675.5|10677.5|10676|10676.5|10675|6976
1732179600000|2024-11-21 09:00:00|10677.5|10676|10678|10676.5|10678|10676.5|10677|10675.5|7653
1732179900000|2024-11-21 09:05:00|10677.5|10676|10680.5|10678.5|10680.5|10679|10677.5|10676|7558
1732180200000|2024-11-21 09:10:00|10680|10679|10680.5|10679|10681|10679.5|10679.5|10678|9546
1732180500000|2024-11-21 09:15:00|10681|10679.5|10681.5|10680|10682|10680.5|10680.5|10679|6960
1732180800000|2024-11-21 09:20:00|10682|10680.5|10682.5|10681|10683.5|10682|10681.5|10680|4230
1732181100000|2024-11-21 09:25:00|10682|10680.5|10680.5|10679|10682|10680.5|10680.5|10679|8312
1732181400000|2024-11-21 09:30:00|10681|10679.5|10682.5|10681|10682.5|10681|10680.5|10679|5553
1732181700000|2024-11-21 09:35:00|10682|10680.5|10684|10682.5|10684|10682.5|10682|10680.5|10898
1732182000000|2024-11-21 09:40:00|10684.5|10683|10683|10681.5|10684.5|10683|10683|10681.5|6697
1732182300000|2024-11-21 09:45:00|10683.5|10682|10680.5|10679|10683.5|10682|10680.5|10679|10498
1732182600000|2024-11-21 09:50:00|10681|10679.5|10681.5|10679.5|10681.5|10680|10680|10678.5|7679
1732182900000|2024-11-21 09:55:00|10681|10680|10682.5|10681|10682.5|10681|10681|10679.5|3268
1732183200000|2024-11-21 10:00:00|10683|10681.5|10682|10680.5|10683|10681.5|10682|10680.5|2346
1732183500000|2024-11-21 10:05:00|10682.5|10681|10683|10681.5|10684|10682.5|10682|10680.5|11891
1732183800000|2024-11-21 10:10:00|10683.5|10682|10684|10682.5|10684.5|10683|10683.5|10682|5889
1732184100000|2024-11-21 10:15:00|10684.5|10683|10684.5|10683|10685|10683.5|10684|10682.5|4524
1732184400000|2024-11-21 10:20:00|10684|10682.5|10684.5|10683|10685|10683.5|10684|10682.5|10154
1732184700000|2024-11-21 10:25:00|10685|10683.5|10684|10682.5|10685|10683.5|10684|10682.5|13334
1732185000000|2024-11-21 10:30:00|10684.5|10683|10683.5|10682|10685|10683.5|10683.5|10682|8977
1732185300000|2024-11-21 10:35:00|10684|10682.5|10682.5|10681|10684|10682.5|10682.5|10681|14990
1732185600000|2024-11-21 10:40:00|10683|10681.5|10683|10681.5|10683.5|10682|10682.5|10681.5|9185
1732185900000|2024-11-21 10:45:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|2245
1732186200000|2024-11-21 10:50:00|10682.5|10681|10682|10680.5|10683|10681.5|10681|10679.5|13684
1732186500000|2024-11-21 10:55:00|10682.5|10681|10682.5|10681|10683|10681.5|10682|10680.5|14802
1732186800000|2024-11-21 11:00:00|10683|10681.5|10683.5|10682|10683.5|10682|10682|10680.5|4281
1732187100000|2024-11-21 11:05:00|10683|10681.5|10683|10681.5|10683.5|10682|10682.5|10681|7319
1732187400000|2024-11-21 11:10:00|10683.5|10682|10684|10682.5|10684.5|10683|10683|10681.5|7457
1732187700000|2024-11-21 11:15:00|10683.5|10682|10683|10681.5|10684|10682.5|10683|10681.5|7353
1732188000000|2024-11-21 11:20:00|10683.5|10682|10683.5|10682|10683.5|10682|10683|10681|1916
1732188300000|2024-11-21 11:25:00|10683|10681.5|10682|10680.5|10683.5|10682|10681.5|10680|2990
1732188600000|2024-11-21 11:30:00|10681.5|10680|10681.5|10680|10682.5|10681|10681.5|10680|1478
1732188900000|2024-11-21 11:35:00|10681|10679.5|10681.5|10680|10682|10680.5|10681|10679.5|1209
1732189200000|2024-11-21 11:40:00|10682|10680.5|10681|10679.5|10682|10680.5|10681|10679.5|3325
1732189500000|2024-11-21 11:45:00|10681.5||10681||10681.5||10681||1377
1732189800000|2024-11-21 11:50:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|28396
1732190100000|2024-11-21 11:55:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|3427
1732190400000|2024-11-21 12:00:00|10680.5|10679|10681|10679.5|10681.5|10680|10680.5|10679|16383
1732190700000|2024-11-21 12:05:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|3408
1732191000000|2024-11-21 12:10:00|10680.5|10679|10680.5|10679|10681|10679.5|10680.5|10679|1434
1732191300000|2024-11-21 12:15:00|10681|10679.5|10680|10678.5|10681|10679.5|10680|10678.5|7598
1732191600000|2024-11-21 12:20:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|8353
1732191900000|2024-11-21 12:25:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|1374
1732192200000|2024-11-21 12:30:00|10682.5|10681|10682.5|10681|10682.5|10681|10682|10680.5|2101
1732192500000|2024-11-21 12:35:00|||||||||121
1732192800000|2024-11-21 12:40:00|10682|10680.5|10682.5|10681|10683|10681.5|10681.5|10680|3546
1732193100000|2024-11-21 12:45:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681|2842
1732193400000|2024-11-21 12:50:00|10682.5|10681|10682.5|10681|10683|10681.5|10682.5|10681|1611
1732193700000|2024-11-21 12:55:00|10682|10680.5|10682.5|10680.5|10682.5|10681|10682|10680.5|1336
1732194000000|2024-11-21 13:00:00|10682|10681|10681.5|10680|10682|10681|10681.5|10680|1192
1732194300000|2024-11-21 13:05:00|10682|10680.5|10682.5|10681|10682.5|10681|10681.5|10680|3175
1732194600000|2024-11-21 13:10:00|10682|10680.5|10682|10680.5|10682|10681|10681.5|10680|1494
1732194900000|2024-11-21 13:15:00|10682.5|10681|10682|10680.5|10683|10681.5|10682|10680.5|2123
1732195200000|2024-11-21 13:20:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|2596
1732195500000|2024-11-21 13:25:00|10681|10679.5|10682|10680.5|10682|10680.5|10681|10679.5|8551
1732195800000|2024-11-21 13:30:00|10680.5|10680|10684|10682.5|10684|10682.5|10680.5|10678.5|5830
1732196100000|2024-11-21 13:35:00|10684.5|10683|10683.5|10682|10684.5|10683|10683|10681.5|2892
1732196400000|2024-11-21 13:40:00|10684|10682.5|10684|10682.5|10685.5|10684|10684|10682.5|5840
1732196700000|2024-11-21 13:45:00|10683.5|10682|10684|10682.5|10684|10682.5|10683|10681.5|6193
1732197000000|2024-11-21 13:50:00|10683.5|10682|10684|10682.5|10684.5|10683|10683.5|10682|12385
1732197300000|2024-11-21 13:55:00|10684.5|10683|10684|10682.5|10684.5|10683|10683.5|10682|6140
1732197600000|2024-11-21 14:00:00|10683.5|10682|10682|10680.5|10683.5|10682|10682|10680.5|8091
1732197900000|2024-11-21 14:05:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|2472
1732198200000|2024-11-21 14:10:00|10682.5|10681|10682|10680.5|10683|10681.5|10681.5|10680|6415
1732198500000|2024-11-21 14:15:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|2364
1732198800000|2024-11-21 14:20:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|2912
1732199100000|2024-11-21 14:25:00|10681|10679.5|10682|10680.5|10682|10680.5|10681|10679.5|4556
1732199400000|2024-11-21 14:30:00|10682.5|10681|10683.5|10682|10683.5|10682|10682|10680.5|1840
1732199700000|2024-11-21 14:35:00|10684|10682.5|10685|10683.5|10685.5|10684|10684|10682.5|6116
1732200000000|2024-11-21 14:40:00|10685.5|10684|10685|10683.5|10686|10684.5|10684.5|10683|3948
1732200300000|2024-11-21 14:45:00|10684.5|10683|10684|10682.5|10685|10683.5|10684|10682.5|2996
1732200600000|2024-11-21 14:50:00|10683.5|10682|10684.5|10683|10685|10683.5|10683.5|10682|5022
1732200900000|2024-11-21 14:55:00|10684|10682.5|10684|10682.5|10684.5|10683|10684|10682.5|2963
1732201200000|2024-11-21 15:00:00|10684.5|10683|10684.5|10683|10685|10683.5|10684|10682.5|1670
1732201500000|2024-11-21 15:05:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|3828
1732201800000|2024-11-21 15:10:00|10685|10683.5|10684|10682.5|10685|10683.5|10684|10682.5|841
1732202100000|2024-11-21 15:15:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|1800
1732202400000|2024-11-21 15:20:00|10683.5|10682|10684|10682.5|10684.5|10683|10683.5|10682|3902
1732202700000|2024-11-21 15:25:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|3151
1732203000000|2024-11-21 15:30:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|1872
1732203300000|2024-11-21 15:35:00|10684.5|10683|10684.5|10683|10684.5|10683|10684|10682.5|2163
1732203600000|2024-11-21 15:40:00|10684|10682.5|10683.5|10682|10684.5|10683|10683|10681.5|5167
1732203900000|2024-11-21 15:45:00|10683|10681.5|10684|10682.5|10684|10682.5|10683|10681.5|8069
1732204200000|2024-11-21 15:50:00|10683.5|10682|10683.5|10682|10684|10682.5|10683.5|10682|1971
1732204500000|2024-11-21 15:55:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681|3680
1732204800000|2024-11-21 16:00:00|10682.5|10681|10682.5|10681|10683|10681.5|10682.5|10681|4504
1732205100000|2024-11-21 16:05:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|1052
1732205400000|2024-11-21 16:10:00|10683.5|10682|10683|10681.5|10683.5|10682|10683|10681.5|3329
1732205700000|2024-11-21 16:15:00|10683.5|10682|10683|10681.5|10683.5|10682|10683|10681.5|2530
1732206000000|2024-11-21 16:20:00|10683.5|10682|10683|10681.5|10683.5|10682|10682.5|10681|2202
1732206300000|2024-11-21 16:25:00|10682.5|10681|10682.5|10681|10683|10681.5|10682|10680.5|3443
1732206600000|2024-11-21 16:30:00|10682|10680.5|10681.5|10680|10682.5|10680.5|10681.5|10680|4482
1732206900000|2024-11-21 16:35:00|10681|10679.5|10681|10679.5|10681.5|10680|10681|10679.5|6305
1732207200000|2024-11-21 16:40:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|11666
1732207500000|2024-11-21 16:45:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|793
1732207800000|2024-11-21 16:50:00|10680.5|10679|10682|10680.5|10682|10680.5|10680.5|10679|1601
1732208100000|2024-11-21 16:55:00|10681.5|10680|10681|10679.5|10682|10680.5|10681|10679.5|657
1732208400000|2024-11-21 17:00:00|10681.5|10680|10681.5|10680|10682|10680.5|10681|10679.5|8658
1732208700000|2024-11-21 17:05:00|10681|10679.5|10681|10679.5|10681.5|10680|10681|10679.5|695
1732209000000|2024-11-21 17:10:00|10681.5|10680|10681.5|10680|10682|10680.5|10681|10679.5|1936
1732209300000|2024-11-21 17:15:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|1530
1732209600000|2024-11-21 17:20:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|759
1732209900000|2024-11-21 17:25:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|3349
1732210200000|2024-11-21 17:30:00|10682.5|10681|10683.5|10682|10683.5|10682|10682.5|10681|1933
1732210500000|2024-11-21 17:35:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|489
1732210800000|2024-11-21 17:40:00|10684|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|1109
1732211100000|2024-11-21 17:45:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|659
1732211400000|2024-11-21 17:50:00|10683.5|10682|10683.5|10682|10683.5|10682|10683|10681.5|102
1732211700000|2024-11-21 17:55:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|318
1732212000000|2024-11-21 18:00:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|124
1732212300000|2024-11-21 18:05:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|171
1732212600000|2024-11-21 18:10:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|102
1732212900000|2024-11-21 18:15:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|396
1732213200000|2024-11-21 18:20:00|10682.5|10681|10682.5|10681|10683|10681.5|10682.5|10681|27
1732213500000|2024-11-21 18:25:00|||||||||52
1732213800000|2024-11-21 18:30:00|10682|10680.5|10682|10680.5|10682.5|10681|10682|10680.5|96
1732214100000|2024-11-21 18:35:00|10681.5|10680|10681.5|10680|10681.5|10680.5|10681.5|10680|23
1732214400000|2024-11-21 18:40:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|70
1732214700000|2024-11-21 18:45:00|10682|10680.5|10682|10680.5|10682|10680.5|10681.5|10680|88
1732215000000|2024-11-21 18:50:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|17
1732215300000|2024-11-21 18:55:00|10682|10680.5|10682|10680.5|10682|10680.5|10681.5|10680|5
1732215600000|2024-11-21 19:00:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|2
1732215900000|2024-11-21 19:05:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|6
1732216200000|2024-11-21 19:10:00|10682|10680.5|10682|10680.5|10682|10680.5|10681.5|10680|50
1732216500000|2024-11-21 19:15:00||10680||10680.5||10680.5||10680|0
1732216800000|2024-11-21 19:20:00|10681.5|10680|10681|10679.5|10681.5|10680.5|10681|10679.5|982
1732217100000|2024-11-21 19:25:00|10681.5|10680|10681.5|10680|10681.5|10680|10681|10679.5|1278
1732217400000|2024-11-21 19:30:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|369
1732217700000|2024-11-21 19:35:00|||||||||32
1732218000000|2024-11-21 19:40:00|||||||||1333
1732218300000|2024-11-21 19:45:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679.5|641
1732218600000|2024-11-21 19:50:00|||||||||121
1732218900000|2024-11-21 19:55:00|||||||||16
1732219200000|2024-11-21 20:00:00|10681.5|10680|10681.5|10680|10681.5|10680|10681|10679.5|267
1732219500000|2024-11-21 20:05:00|10681|10679.5|10681|10679.5|10681.5|10680|10681|10679.5|151
1732220100000|2024-11-21 20:15:00|||||||||33
1732220400000|2024-11-21 20:20:00|||||||||69
1732220700000|2024-11-21 20:25:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|581
1732221000000|2024-11-21 20:30:00|10681.5|10680|10681.5|10680|10681.5|10680|10681|10679.5|123
1732221300000|2024-11-21 20:35:00|||||||||6
1732221600000|2024-11-21 20:40:00|10681|10679.5|10681|10679.5|10681.5|10680|10681|10679.5|40
1732221900000|2024-11-21 20:45:00||10679||10679.5||10679.5||10679|122
1732222200000|2024-11-21 20:50:00|||||||||22
1732222500000|2024-11-21 20:55:00|||||||||307
1732234500000|2024-11-22 00:15:00|10683|10681.5|10682|10680.5|10683|10681.5|10682|10680.5|304
1732234800000|2024-11-22 00:20:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|13
1732235100000|2024-11-22 00:25:00|10682.5|10681|10682.5|10680.5|10682.5|10681|10682|10680.5|10
1732235400000|2024-11-22 00:30:00|10682|10680|10682|10680.5|10682|10680.5|10681.5|10680|12
1732235700000|2024-11-22 00:35:00||10680||10680.5||10680.5||10680|8
1732236300000|2024-11-22 00:45:00||10680||10680.5||10680.5||10680|0
1732236600000|2024-11-22 00:50:00|10681.5|10680|10681.5|10680|10682|10680.5|10681.5|10680|17
1732236900000|2024-11-22 00:55:00|10682||10682||10682||10682||6
1732237200000|2024-11-22 01:00:00|10682.5|10680.5|10682.5|10680.5|10682.5|10681|10682|10680|13
1732237500000|2024-11-22 01:05:00|10682|10681|10682.5|10680.5|10682.5|10681|10682|10680.5|17
1732237800000|2024-11-22 01:10:00|10683|10681|10683|10681.5|10683|10681.5|10683|10681|37
1732238100000|2024-11-22 01:15:00|10682.5|10681|10683|10681|10683|10681|10682.5|10681|50
1732238400000|2024-11-22 01:20:00|10682.5||10682.5||10683||10682.5||0
1732238700000|2024-11-22 01:25:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681|1
1732239000000|2024-11-22 01:30:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10680.5|0
1732239600000|2024-11-22 01:40:00||10680.5||10681||10681||10680.5|10
1732240500000|2024-11-22 01:55:00||10680.5||10680.5||10681||10680.5|10
1732240800000|2024-11-22 02:00:00|10682||10682||10682||10682||6
1732241400000|2024-11-22 02:10:00|||||||||13
1732241700000|2024-11-22 02:15:00|10682.5|10681|10682.5|10681|10682.5|10681|10682.5|10681|170
1732242600000|2024-11-22 02:30:00||10680.5||10680.5||10680.5||10680.5|47
1732242900000|2024-11-22 02:35:00|10682|10681|10682|10680.5|10682.5|10681|10682|10680.5|32
1732243200000|2024-11-22 02:40:00|10682.5|10681|10683|10681|10683|10681.5|10682.5|10681|232
1732243500000|2024-11-22 02:45:00|10682.5||10683||10683||10682.5||0
1732244400000|2024-11-22 03:00:00|10682.5|10681.5|10683|10681|10683|10681.5|10682.5|10681|0
1732244700000|2024-11-22 03:05:00|10682.5||10682.5||10683||10682.5||0
1732245300000|2024-11-22 03:15:00|10683|10681.5|10683|10681.5|10683|10681.5|10682.5|10681.5|4
1732245900000|2024-11-22 03:25:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10681.5|9
1732246200000|2024-11-22 03:30:00||10681.5||10681.5||10682||10681.5|9
1732246500000|2024-11-22 03:35:00|10683|10682|10683.5|10682|10683.5|10682|10683|10682|4
1732247700000|2024-11-22 03:55:00|||||||||20
1732248600000|2024-11-22 04:10:00|||||||||45
1732248900000|2024-11-22 04:15:00|||||||||250
1732249200000|2024-11-22 04:20:00|10683|10681.5|10683|10681.5|10683|10681.5|10683|10681.5|40
1732249500000|2024-11-22 04:25:00|10683.5||10683||10683.5||10683||16
1732249800000|2024-11-22 04:30:00|10683.5||10683||10683.5||10683||0
1732250700000|2024-11-22 04:45:00|||||||||11
1732251900000|2024-11-22 05:05:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|18
1732252200000|2024-11-22 05:10:00|||||||||10
1732252500000|2024-11-22 05:15:00|10684|10682.5|10684|10682.5|10684|10682.5|10684|10682.5|563
1732252800000|2024-11-22 05:20:00|10684.5||10684||10684.5||10684||10
1732253100000|2024-11-22 05:25:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|141
1732253400000|2024-11-22 05:30:00|||||||||1
1732253700000|2024-11-22 05:35:00|10683.5|10682|10683.5|10682|10683.5|10682|10683.5|10682|139
1732254000000|2024-11-22 05:40:00|||||||||8
1732255500000|2024-11-22 06:05:00|||||||||8
1732255800000|2024-11-22 06:10:00|10684||10683.5||10684||10683.5||48
1732256100000|2024-11-22 06:15:00|10684|10682.5|10683.5|10682|10684|10682.5|10683.5|10682|306
1732256700000|2024-11-22 06:25:00|||||||||22
1732257000000|2024-11-22 06:30:00|||||||||8
1732257600000|2024-11-22 06:40:00|10683|10681.5|10683.5|10681.5|10683.5|10682|10683|10681.5|66
1732257900000|2024-11-22 06:45:00|10683|10681|10682.5|10681|10683|10681|10682.5|10681|189
1732258200000|2024-11-22 06:50:00|||||||||8
1732258500000|2024-11-22 06:55:00|10682|10680.5|10681.5|10680|10682|10680.5|10681.5|10680|1059
1732258800000|2024-11-22 07:00:00|10682|10679.5|10681.5|10680|10682.5|10681|10680.5|10679|1991
1732259100000|2024-11-22 07:05:00|10682|10680.5|10682.5|10681|10682.5|10681|10682|10680|275
1732259400000|2024-11-22 07:10:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|348
1732259700000|2024-11-22 07:15:00|10683|10681.5|10684|10682.5|10684|10682.5|10683|10681.5|226
1732260000000|2024-11-22 07:20:00|10683.5|10682|10682.5|10681|10683.5|10682|10682.5|10681|1103
1732260300000|2024-11-22 07:25:00|10682|10680.5|10680|10678.5|10682|10680.5|10680|10678.5|2351
1732260600000|2024-11-22 07:30:00|10680.5|10679|10679|10677.5|10680.5|10679|10678.5|10677|2696
1732260900000|2024-11-22 07:35:00|10678.5|10677|10678|10676.5|10679|10677.5|10678|10676.5|2578
1732261200000|2024-11-22 07:40:00|10678.5|10676|10677|10675.5|10678.5|10676.5|10677|10675.5|6361
1732261500000|2024-11-22 07:45:00|10677.5|10676|10677.5|10676|10678.5|10677|10677|10675.5|3140
1732261800000|2024-11-22 07:50:00|10677|10675.5|10678.5|10677|10678.5|10677|10677|10675.5|8344
1732262100000|2024-11-22 07:55:00|10678|10676.5|10678|10676.5|10678.5|10677|10677.5|10676|4338
1732262400000|2024-11-22 08:00:00|10677.5|10676|10676|10674.5|10677.5|10676|10675|10673.5|7927
1732262700000|2024-11-22 08:05:00|10675.5|10674|10677|10675.5|10677.5|10676|10675.5|10674|3416
1732263000000|2024-11-22 08:10:00|10676.5|10675|10677.5|10676|10678|10676.5|10676.5|10675|3516
1732263300000|2024-11-22 08:15:00|10681.5|10679.5|10687.5|10686|10688.5|10687|10681.5|10679.5|19082
1732263600000|2024-11-22 08:20:00|10688|10686.5|10690|10688.5|10690|10688.5|10687.5|10686|15188
1732263900000|2024-11-22 08:25:00|10691|10689.5|10690.5|10689|10692|10690.5|10690|10688.5|6560
1732264200000|2024-11-22 08:30:00|10693|10691.5|10693|10691.5|10695.5|10694|10691.5|10690|8110
1732264500000|2024-11-22 08:35:00|10693.5|10692|10696|10694.5|10696|10694.5|10692.5|10691|19072
1732264800000|2024-11-22 08:40:00|10695.5|10694|10693|10691.5|10695.5|10694|10692.5|10691|6979
1732265100000|2024-11-22 08:45:00|10692.5|10691|10696|10694.5|10697|10695.5|10692.5|10691|9724
1732265400000|2024-11-22 08:50:00|10696.5|10695|10698|10696.5|10698.5|10696.5|10696|10695|7136
1732265700000|2024-11-22 08:55:00|10698.5|10697|10698|10696.5|10699|10697.5|10697|10695.5|10425
1732266000000|2024-11-22 09:00:00|10698.5|10697|10698.5|10697|10700.5|10699|10697.5|10696|19888
1732266300000|2024-11-22 09:05:00|10699|10697.5|10702|10700.5|10702.5|10701|10698.5|10697|13034
1732266600000|2024-11-22 09:10:00|10702.5|10701|10705|10703.5|10705.5|10704|10702.5|10701|14135
1732266900000|2024-11-22 09:15:00|10705.5|10704|10702.5|10701|10705.5|10704|10702.5|10701|11143
1732267200000|2024-11-22 09:20:00|10703|10701.5|10702.5|10701|10703.5|10702|10701.5|10700|5275
1732267500000|2024-11-22 09:25:00|10703|10701.5|10700.5|10699|10703|10701.5|10699.5|10698|9413
1732267800000|2024-11-22 09:30:00|10701|10699.5|10701|10699.5|10702|10700.5|10700|10698.5|10725
1732268100000|2024-11-22 09:35:00|10700.5|10699|10699.5|10698|10701|10699.5|10699.5|10698|4991
1732268400000|2024-11-22 09:40:00|10700|10698.5|10701.5|10700|10702.5|10701|10699.5|10698|8992
1732268700000|2024-11-22 09:45:00|10702|10700.5|10700.5|10699|10702|10700.5|10700|10698.5|9037
1732269000000|2024-11-22 09:50:00|10700|10698.5|10700|10698.5|10701|10699.5|10700|10698.5|5471
1732269300000|2024-11-22 09:55:00|10700.5|10699|10701.5|10699.5|10701.5|10700|10699.5|10698|10503
1732269600000|2024-11-22 10:00:00|10701|10700|10701.5|10700|10701.5|10700|10701|10699.5|3681
1732269900000|2024-11-22 10:05:00|10701|10699.5|10703.5|10702|10703.5|10702|10701|10699.5|21434
1732270200000|2024-11-22 10:10:00|10704|10702.5|10704.5|10703|10705.5|10704|10703.5|10702|16290
1732270500000|2024-11-22 10:15:00|10704|10702.5|10702.5|10701|10704|10702.5|10702.5|10701|3624
1732270800000|2024-11-22 10:20:00|10703|10701.5|10703|10701.5|10703.5|10702|10702.5|10701|3632
1732271100000|2024-11-22 10:25:00|10702.5|10701|10701|10699.5|10703|10701.5|10701|10699.5|7036
1732271400000|2024-11-22 10:30:00|10701.5|10700|10698.5|10697|10701.5|10700|10698.5|10697|8840
1732271700000|2024-11-22 10:35:00|10698|10696.5|10699|10697.5|10699.5|10698|10698|10696.5|8200
1732272000000|2024-11-22 10:40:00|10698.5|10697|10699.5|10698|10700|10698.5|10698.5|10697|3377
1732272300000|2024-11-22 10:45:00|10699|10697.5|10700.5|10699|10701.5|10700|10699|10697.5|12403
1732272600000|2024-11-22 10:50:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|1473
1732272900000|2024-11-22 10:55:00|10701|10699.5|10699.5|10698|10701|10699.5|10699.5|10698|1284
1732273200000|2024-11-22 11:00:00|10700|10698.5|10700.5|10699|10701|10699.5|10700|10698|1479
1732273500000|2024-11-22 11:05:00|10701|10699.5|10701|10699.5|10701.5|10700|10700.5|10699|4718
1732273800000|2024-11-22 11:10:00|10701.5|10699|10701.5|10700|10702|10700.5|10700.5|10699|3471
1732274100000|2024-11-22 11:15:00|10701|10699.5|10701|10699.5|10701|10700|10700.5|10699|4845
1732274400000|2024-11-22 11:20:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|7600
1732274700000|2024-11-22 11:25:00|10701.5|10700|10700.5|10699|10701.5|10700|10699.5|10698|7671
1732275000000|2024-11-22 11:30:00|10701|10699.5|10702|10700|10702|10700.5|10700.5|10699.5|8752
1732275300000|2024-11-22 11:35:00|10701.5|10700.5|10702.5|10701|10702.5|10701|10701.5|10700.5|2261
1732275600000|2024-11-22 11:40:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|5538
1732275900000|2024-11-22 11:45:00|10702|10700.5|10702.5|10701|10703|10701.5|10702|10700.5|11860
1732276200000|2024-11-22 11:50:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|4735
1732276500000|2024-11-22 11:55:00|10701.5|10700|10702.5|10701|10702.5|10701|10701.5|10700|4356
1732276800000|2024-11-22 12:00:00|10703|10701.5|10703|10701.5|10703.5|10702|10702.5|10701|3177
1732277100000|2024-11-22 12:05:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|13278
1732277400000|2024-11-22 12:10:00|10703.5|10702|10703.5|10702|10704|10702.5|10703.5|10702|6734
1732277700000|2024-11-22 12:15:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|1110
1732278000000|2024-11-22 12:20:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|6037
1732278300000|2024-11-22 12:25:00|10703|10701.5|10704|10702.5|10704|10702.5|10703|10701.5|2424
1732278600000|2024-11-22 12:30:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|5286
1732278900000|2024-11-22 12:35:00|10704|10702.5|10704|10702.5|10705|10703.5|10703.5|10702|13191
1732279200000|2024-11-22 12:40:00|10704.5|10703|10704|10702.5|10705|10703.5|10703.5|10702|8542
1732279500000|2024-11-22 12:45:00|10703.5|10702|10703.5|10702|10704|10702.5|10703|10701.5|4854
1732279800000|2024-11-22 12:50:00|10704|10702.5|10704|10702.5|10705|10703|10704|10702.5|2233
1732280100000|2024-11-22 12:55:00|10703.5|10702|10704|10702.5|10704.5|10703|10703.5|10702|5276
1732280400000|2024-11-22 13:00:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|3984
1732280700000|2024-11-22 13:05:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|1337
1732281000000|2024-11-22 13:10:00|10702.5|10701|10702|10700.5|10702.5|10701.5|10701.5|10700|3221
1732281300000|2024-11-22 13:15:00|10701.5|10700|10701|10699.5|10702|10700.5|10701|10699.5|3940
1732281600000|2024-11-22 13:20:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|2519
1732281900000|2024-11-22 13:25:00|10701.5|10700|10703.5|10702|10703.5|10702|10701.5|10700|8157
1732282200000|2024-11-22 13:30:00|10704|10701.5|10702|10700.5|10704|10702|10701|10699.5|13993
1732282500000|2024-11-22 13:35:00|10702.5|10701|10701|10699.5|10702.5|10701|10701|10699.5|4581
1732282800000|2024-11-22 13:40:00|10701.5|10700|10701.5|10700|10701.5|10700|10700.5|10699|1680
1732283100000|2024-11-22 13:45:00|10702|10700.5|10701|10699.5|10702|10700.5|10700.5|10699|9969
1732283400000|2024-11-22 13:50:00|10700.5|10699|10701|10699.5|10701.5|10700|10700.5|10699|2569
1732283700000|2024-11-22 13:55:00|10701.5|10699|10700|10698.5|10701.5|10699.5|10700|10698.5|8220
1732284000000|2024-11-22 14:00:00|10699.5|10698|10698.5|10697|10699.5|10698|10698.5|10697|4599
1732284300000|2024-11-22 14:05:00|10698|10696.5|10698.5|10697|10698.5|10697|10697|10695.5|3943
1732284600000|2024-11-22 14:10:00|10698|10696.5|10697|10695.5|10698.5|10697|10697|10695.5|1842
1732284900000|2024-11-22 14:15:00|10696.5|10695|10697.5|10696|10697.5|10696|10696.5|10695|6570
1732285200000|2024-11-22 14:20:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|2582
1732285500000|2024-11-22 14:25:00|10697|10695.5|10699|10697.5|10699|10697.5|10697|10695.5|2274
1732285800000|2024-11-22 14:30:00|10699.5|10698|10698.5|10697|10699.5|10698|10698.5|10697|1861
1732286100000|2024-11-22 14:35:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|1751
1732286400000|2024-11-22 14:40:00|10699|10697.5|10699.5|10698|10700|10698.5|10699|10697.5|4467
1732286700000|2024-11-22 14:45:00|10698|10697.5|10698.5|10697|10698.5|10697.5|10696.5|10695|6288
1732287000000|2024-11-22 14:50:00|10698|10696.5|10698.5|10697|10700|10698.5|10698|10696.5|3664
1732287300000|2024-11-22 14:55:00|10699|10697.5|10698|10696.5|10699|10697.5|10697.5|10696|2977
1732287600000|2024-11-22 15:00:00|10698.5|10697|10700|10698.5|10700.5|10699|10698|10696.5|5415
1732287900000|2024-11-22 15:05:00|10699.5|10698|10699.5|10698|10700|10698.5|10698|10696.5|7866
1732288200000|2024-11-22 15:10:00|10699|10697.5|10699|10697.5|10700|10698.5|10699|10697.5|1876
1732288500000|2024-11-22 15:15:00|10699.5|10698|10699|10697.5|10700|10698.5|10699|10697.5|1892
1732288800000|2024-11-22 15:20:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|17582
1732289100000|2024-11-22 15:25:00|10699.5|10698|10699|10697.5|10700.5|10699|10699|10697.5|10119
1732289400000|2024-11-22 15:30:00|10699.5|10697|10698|10696.5|10699.5|10697.5|10698|10696.5|3872
1732289700000|2024-11-22 15:35:00|10698.5|10697|10697.5|10696|10698.5|10697|10697.5|10696|8191
1732290000000|2024-11-22 15:40:00|10698|10696.5|10696.5|10695|10698|10696.5|10696|10694.5|6853
1732290300000|2024-11-22 15:45:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|2038
1732290600000|2024-11-22 15:50:00|10697.5|10696|10698|10696.5|10698.5|10697|10697|10695.5|5799
1732290900000|2024-11-22 15:55:00|10697.5|10696|10696.5|10695|10697.5|10696|10696.5|10695|10734
1732291200000|2024-11-22 16:00:00|10697|10695.5|10697.5|10696|10698|10696.5|10697|10695.5|6584
1732291500000|2024-11-22 16:05:00|10698|10696.5|10699|10697.5|10699|10697.5|10697.5|10696|4018
1732291800000|2024-11-22 16:10:00|10699.5|10698|10699.5|10698|10700|10698.5|10698.5|10697|11894
1732292100000|2024-11-22 16:15:00|10699|10697.5|10699.5|10698|10700|10698.5|10699|10697.5|17358
1732292400000|2024-11-22 16:20:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|4329
1732292700000|2024-11-22 16:25:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|4934
1732293000000|2024-11-22 16:30:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|5795
1732293300000|2024-11-22 16:35:00|10701|10699.5|10701|10699.5|10701.5|10700|10700.5|10699|10464
1732293600000|2024-11-22 16:40:00|10700.5|10699|10701.5|10700|10701.5|10700|10700.5|10699|3146
1732293900000|2024-11-22 16:45:00|10702|10700.5|10703|10701.5|10703.5|10702|10702|10700.5|4773
1732294200000|2024-11-22 16:50:00|10703.5|10701|10703|10701.5|10703.5|10702|10703|10701|1794
1732294500000|2024-11-22 16:55:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|922
1732294800000|2024-11-22 17:00:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|3014
1732295100000|2024-11-22 17:05:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|594
1732295400000|2024-11-22 17:10:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|449
1732295700000|2024-11-22 17:15:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|2969
1732296000000|2024-11-22 17:20:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|992
1732296300000|2024-11-22 17:25:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|777
1732296600000|2024-11-22 17:30:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|916
1732296900000|2024-11-22 17:35:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|223
1732297200000|2024-11-22 17:40:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|1326
1732297500000|2024-11-22 17:45:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|247
1732297800000|2024-11-22 17:50:00|10700|10698.5|10699.5|10698|10700|10698.5|10699|10697.5|1605
1732298100000|2024-11-22 17:55:00|10699|10697.5|10700.5|10699|10700.5|10699|10699|10697.5|1072
1732298400000|2024-11-22 18:00:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|198
1732298700000|2024-11-22 18:05:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|502
1732299000000|2024-11-22 18:10:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|75
1732299300000|2024-11-22 18:15:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|192
1732299600000|2024-11-22 18:20:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|198
1732299900000|2024-11-22 18:25:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|394
1732300200000|2024-11-22 18:30:00|||||||||35
1732300500000|2024-11-22 18:35:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|330
1732300800000|2024-11-22 18:40:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|1103
1732301100000|2024-11-22 18:45:00||10698.5||10699||10699||10698.5|457
1732301400000|2024-11-22 18:50:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|625
1732301700000|2024-11-22 18:55:00|||||||||447
1732302000000|2024-11-22 19:00:00|||||||||13
1732302300000|2024-11-22 19:05:00|||||||||113
1732302600000|2024-11-22 19:10:00|||||||||4
1732302900000|2024-11-22 19:15:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|152
1732303200000|2024-11-22 19:20:00|||||||||1
1732303500000|2024-11-22 19:25:00|||||||||35
1732303800000|2024-11-22 19:30:00|10699.5|10698|10699.5|10698|10700|10698|10699.5|10698|75
1732304400000|2024-11-22 19:40:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|116
1732304700000|2024-11-22 19:45:00|||||||||3
1732305300000|2024-11-22 19:55:00|||||||||24
1732305600000|2024-11-22 20:00:00|||||||||4
1732305900000|2024-11-22 20:05:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|15
1732306200000|2024-11-22 20:10:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|155
1732306500000|2024-11-22 20:15:00|||||||||2
1732306800000|2024-11-22 20:20:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|527
1732307100000|2024-11-22 20:25:00|10698.5|10697|10698|10696.5|10699|10697.5|10698|10696.5|1136
1732307400000|2024-11-22 20:30:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|694
1732307700000|2024-11-22 20:35:00|||||||||1
1732308000000|2024-11-22 20:40:00|||||||||6
1732308300000|2024-11-22 20:45:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|395
1732308600000|2024-11-22 20:50:00|||||||||39
1732308900000|2024-11-22 20:55:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|581
1732493700000|2024-11-25 00:15:00|10703|10701|10703.5|10702|10703.5|10702|10702.5|10701|851
1732494000000|2024-11-25 00:20:00|10703|10701.5|10701.5|10700|10703|10701.5|10701.5|10700|229
1732494300000|2024-11-25 00:25:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|313
1732494600000|2024-11-25 00:30:00|10702.5|10700|10701.5|10700|10702.5|10700.5|10701.5|10700|74
1732494900000|2024-11-25 00:35:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|14
1732495200000|2024-11-25 00:40:00|10701.5|10700|10701|10699|10701.5|10700|10700.5|10699|35
1732495500000|2024-11-25 00:45:00|10700.5||10700.5||10700.5||10700.5||0
1732496100000|2024-11-25 00:55:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|854
1732496400000|2024-11-25 01:00:00|10700.5|10699|10699.5|10698|10700.5|10699|10699.5|10698|1154
1732496700000|2024-11-25 01:05:00|10700|10698.5|10700.5|10699|10700.5|10699|10699.5|10698|144
1732497000000|2024-11-25 01:10:00|10701|10698.5|10700.5|10699|10701|10699|10700.5|10698.5|355
1732497300000|2024-11-25 01:15:00|10700|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|179
1732497600000|2024-11-25 01:20:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10698.5|48
1732497900000|2024-11-25 01:25:00||10698.5||10699||10699||10698.5|26
1732498200000|2024-11-25 01:30:00|||||||||66
1732498500000|2024-11-25 01:35:00||10698.5||10698.5||10698.5||10698.5|68
1732498800000|2024-11-25 01:40:00|10700|10699|10700|10698.5|10700|10699|10699.5|10698|132
1732499100000|2024-11-25 01:45:00|10700.5|10699|10701|10699.5|10701|10699.5|10700|10698.5|504
1732499400000|2024-11-25 01:50:00||10699||10699.5||10699.5||10699|7
1732499700000|2024-11-25 01:55:00|10700.5|10699|10701|10699.5|10701.5|10699.5|10700.5|10699|45
1732500000000|2024-11-25 02:00:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|30
1732500300000|2024-11-25 02:05:00|10701.5|10700|10702|10700|10702|10700.5|10701.5|10700|24
1732500600000|2024-11-25 02:10:00|10701.5||10701.5||10702||10701.5||9
1732500900000|2024-11-25 02:15:00|10700.5|10699|10701|10699|10701|10699.5|10700.5|10699|111
1732501200000|2024-11-25 02:20:00|10701.5|10699.5|10701.5|10699.5|10701.5|10700|10701|10699.5|13
1732501500000|2024-11-25 02:25:00|10701|10700|10701|10699.5|10701|10700|10701|10699.5|8
1732501800000|2024-11-25 02:30:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|7
1732502100000|2024-11-25 02:35:00||10699.5||10700||10700||10699.5|24
1732502400000|2024-11-25 02:40:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|10
1732503000000|2024-11-25 02:50:00|10701.5|10700|10701.5|10699.5|10701.5|10700|10701|10699.5|36
1732503300000|2024-11-25 02:55:00|10701||10701.5||10701.5||10701||1
1732503600000|2024-11-25 03:00:00||10700||10700||10700||10699.5|5
1732503900000|2024-11-25 03:05:00|||||||||4
1732504500000|2024-11-25 03:15:00|||||||||4
1732505100000|2024-11-25 03:25:00||10699.5||10700||10700||10699.5|6
1732505700000|2024-11-25 03:35:00|10702||10701.5||10702||10701.5||30
1732506000000|2024-11-25 03:40:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|19
1732506300000|2024-11-25 03:45:00||10700||10700.5||10700.5||10700|2
1732506600000|2024-11-25 03:50:00|||||||||5
1732506900000|2024-11-25 03:55:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|9
1732507200000|2024-11-25 04:00:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|399
1732507500000|2024-11-25 04:05:00|||||||||387
1732508100000|2024-11-25 04:15:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|488
1732508400000|2024-11-25 04:20:00|||||||||49
1732508700000|2024-11-25 04:25:00||10698.5||10699||10699||10698.5|4
1732509000000|2024-11-25 04:30:00||10698.5||10699||10699||10698.5|10
1732509300000|2024-11-25 04:35:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|18
1732509600000|2024-11-25 04:40:00|10700.5|10699|10701|10699|10701|10699|10700.5|10699|9
1732509900000|2024-11-25 04:45:00||10699.5||10699.5||10699.5||10699|0
1732510200000|2024-11-25 04:50:00||10699||10699.5||10699.5||10699|6
1732510500000|2024-11-25 04:55:00|10700.5|10699|10701|10699|10701|10699|10700.5|10699|0
1732510800000|2024-11-25 05:00:00|10700.5|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|13
1732511700000|2024-11-25 05:15:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|52
1732512000000|2024-11-25 05:20:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|22
1732512300000|2024-11-25 05:25:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|26
1732512600000|2024-11-25 05:30:00|||||||||23
1732512900000|2024-11-25 05:35:00|10700.5|10699|10701|10699|10701|10699|10700.5|10699|0
1732513200000|2024-11-25 05:40:00|10700.5||10700.5||10700.5||10700.5||3
1732513500000|2024-11-25 05:45:00|10701|10699.5|10701|10699|10701|10699.5|10700.5|10699|19
1732513800000|2024-11-25 05:50:00||10699.5||10699.5||10699.5||10699|1
1732514100000|2024-11-25 05:55:00|10701.5|10700|10702|10700|10702|10700|10701.5|10700|266
1732514400000|2024-11-25 06:00:00|10701.5|10700.5|10701|10699.5|10702|10700.5|10700.5|10699|318
1732514700000|2024-11-25 06:05:00|10700.5|10699|10701|10699|10701|10699.5|10700.5|10699|630
1732515000000|2024-11-25 06:10:00|10700.5|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|1355
1732515300000|2024-11-25 06:15:00|10701|10699.5|10700.5|10699|10701|10699.5|10700|10698.5|1916
1732515600000|2024-11-25 06:20:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|106
1732515900000|2024-11-25 06:25:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|921
1732516200000|2024-11-25 06:30:00|10699.5|10698|10700|10698.5|10700|10698.5|10699|10697.5|2438
1732516500000|2024-11-25 06:35:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|263
1732516800000|2024-11-25 06:40:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|175
1732517100000|2024-11-25 06:45:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|650
1732517400000|2024-11-25 06:50:00|10700.5|10699|10701|10699.5|10701|10699.5|10700|10698.5|235
1732517700000|2024-11-25 06:55:00|10701.5||10701||10701.5||10701||238
1732518000000|2024-11-25 07:00:00|10701.5|10700|10702.5|10701|10703|10701.5|10701|10699.5|2209
1732518300000|2024-11-25 07:05:00|10703|10701.5|10701|10699.5|10703|10701.5|10701|10699.5|1167
1732518600000|2024-11-25 07:10:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|1465
1732518900000|2024-11-25 07:15:00|10701.5|10700|10701|10699.5|10702|10700.5|10701|10699.5|1653
1732519200000|2024-11-25 07:20:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|481
1732519500000|2024-11-25 07:25:00|10701|10699.5|10701|10699.5|10701.5|10700|10700.5|10699|1167
1732519800000|2024-11-25 07:30:00|10701.5|10700|10703|10701.5|10703|10701.5|10701|10699.5|1934
1732520100000|2024-11-25 07:35:00|10702.5|10701|10702|10700.5|10703|10701.5|10702|10700.5|1376
1732520400000|2024-11-25 07:40:00|10702.5|10701|10703.5|10702|10704.5|10702.5|10702|10701|1777
1732520700000|2024-11-25 07:45:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|963
1732521000000|2024-11-25 07:50:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|1184
1732521300000|2024-11-25 07:55:00|10702|10700.5|10701.5|10700|10702|10700.5|10701|10699.5|2169
1732521600000|2024-11-25 08:00:00|10702|10700.5|10700.5|10699|10702|10700.5|10700|10698.5|2569
1732521900000|2024-11-25 08:05:00|10700|10698.5|10700.5|10699|10700.5|10699|10699|10697.5|3431
1732522200000|2024-11-25 08:10:00|10701|10699.5|10701.5|10700|10702|10700.5|10700.5|10699|2173
1732522500000|2024-11-25 08:15:00|10701|10699.5|10702|10700|10702.5|10701|10701|10699.5|4470
1732522800000|2024-11-25 08:20:00|10701.5|10700.5|10701|10699.5|10702.5|10701|10701|10699.5|2528
1732523100000|2024-11-25 08:25:00|10701.5|10700|10701.5|10700|10702|10700.5|10701|10699.5|902
1732523400000|2024-11-25 08:30:00|10701|10699.5|10701.5|10700|10702.5|10701|10701|10699.5|2415
1732523700000|2024-11-25 08:35:00|10701|10699.5|10701.5|10700|10702|10700.5|10701|10699.5|4485
1732524000000|2024-11-25 08:40:00|10702|10700.5|10701.5|10700|10703|10701.5|10701|10699.5|2870
1732524300000|2024-11-25 08:45:00|10701|10699.5|10700|10698.5|10701.5|10700|10699.5|10698|9424
1732524600000|2024-11-25 08:50:00|10700.5|10699|10701|10699.5|10701.5|10700|10700|10698.5|3326
1732524900000|2024-11-25 08:55:00|10701.5|10700|10700|10698.5|10701.5|10700|10700|10698.5|4437
1732525200000|2024-11-25 09:00:00|10699.5|10698|10697.5|10696|10700|10698.5|10697|10695.5|7813
1732525500000|2024-11-25 09:05:00|10697|10695.5|10696.5|10695|10697|10695.5|10696|10694.5|14519
1732525800000|2024-11-25 09:10:00|10696|10694.5|10696|10694.5|10696.5|10695|10695.5|10694|2009
1732526100000|2024-11-25 09:15:00|10695.5|10694|10695.5|10694|10697|10695.5|10695.5|10694|10743
1732526400000|2024-11-25 09:20:00|10695|10693.5|10696.5|10695|10696.5|10695|10695|10693.5|11591
1732526700000|2024-11-25 09:25:00|10697|10694.5|10695|10693.5|10697|10695.5|10695|10693.5|4651
1732527000000|2024-11-25 09:30:00|10695.5|10694|10696|10694.5|10696|10694.5|10695|10693.5|10150
1732527300000|2024-11-25 09:35:00|10695.5|10694|10696.5|10695|10697|10695.5|10695.5|10694|3818
1732527600000|2024-11-25 09:40:00|10696|10694.5|10697|10695.5|10697.5|10696|10696|10694.5|1135
1732527900000|2024-11-25 09:45:00|10696.5|10695|10695.5|10694|10696.5|10695|10695.5|10694|14212
1732528200000|2024-11-25 09:50:00|10696|10694.5|10695|10693.5|10696|10694.5|10695|10693.5|7593
1732528500000|2024-11-25 09:55:00|10694.5|10693|10694|10692.5|10695|10693.5|10694|10692.5|5232
1732528800000|2024-11-25 10:00:00|10694.5|10693|10694.5|10693|10695|10693.5|10693.5|10692|10300
1732529100000|2024-11-25 10:05:00|10694|10692.5|10694.5|10693|10695|10693.5|10693.5|10692|1412
1732529400000|2024-11-25 10:10:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|1182
1732529700000|2024-11-25 10:15:00|10695.5|10694|10696|10694.5|10696|10694.5|10695|10693.5|2830
1732530000000|2024-11-25 10:20:00|10695.5|10694|10694.5|10693|10695.5|10694.5|10694.5|10693|971
1732530300000|2024-11-25 10:25:00|10695|10693.5|10695|10693.5|10695|10693.5|10694|10692.5|2414
1732530600000|2024-11-25 10:30:00|10694.5|10693|10694|10692.5|10695|10693.5|10694|10692.5|5995
1732530900000|2024-11-25 10:35:00|10694.5|10693|10693|10691.5|10694.5|10693|10693|10691.5|4686
1732531200000|2024-11-25 10:40:00|10692.5|10691|10693|10691.5|10693.5|10692|10692.5|10691|2667
1732531500000|2024-11-25 10:45:00|10692.5|10691|10693|10691.5|10693|10691.5|10692.5|10691|3907
1732531800000|2024-11-25 10:50:00|||||||||539
1732532100000|2024-11-25 10:55:00|10693.5|10692|10693.5|10692|10694|10692.5|10693|10691.5|3554
1732532400000|2024-11-25 11:00:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692.5|9893
1732532700000|2024-11-25 11:05:00|10694.5|10693|10694|10692.5|10694.5|10693|10693.5|10692|2837
1732533000000|2024-11-25 11:10:00|||||||||305
1732533300000|2024-11-25 11:15:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|6677
1732533600000|2024-11-25 11:20:00|10693.5|10692|10694|10692.5|10694|10692.5|10693|10691.5|2983
1732533900000|2024-11-25 11:25:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|635
1732534200000|2024-11-25 11:30:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692|2701
1732534500000|2024-11-25 11:35:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|1547
1732534800000|2024-11-25 11:40:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692.5|383
1732535100000|2024-11-25 11:45:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|2654
1732535400000|2024-11-25 11:50:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|4416
1732535700000|2024-11-25 11:55:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|442
1732536000000|2024-11-25 12:00:00|10692.5|10691|10693.5|10692|10693.5|10692|10692.5|10691|4084
1732536300000|2024-11-25 12:05:00|10693|10691.5|10692|10690.5|10693|10691.5|10692|10690.5|1659
1732536600000|2024-11-25 12:10:00|10692.5|10691|10692.5|10691|10692.5|10691|10692|10690.5|5483
1732536900000|2024-11-25 12:15:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|2272
1732537200000|2024-11-25 12:20:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|8727
1732537500000|2024-11-25 12:25:00|10693|10691.5|10694|10692.5|10694|10692.5|10692.5|10691|3935
1732537800000|2024-11-25 12:30:00|10694.5|10693|10694|10692.5|10694.5|10693|10694|10692.5|3175
1732538100000|2024-11-25 12:35:00|10694.5|10693|10695|10693.5|10695.5|10694|10694.5|10693|1101
1732538400000|2024-11-25 12:40:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|1795
1732538700000|2024-11-25 12:45:00|10694.5|10693|10695|10693|10695|10693.5|10694.5|10693|6532
1732539000000|2024-11-25 12:50:00|10695.5|10693.5|10695.5|10694|10695.5|10694|10695|10693.5|3976
1732539300000|2024-11-25 12:55:00|10696|10694.5|10696.5|10695|10696.5|10695|10695.5|10694|8880
1732539600000|2024-11-25 13:00:00|10697|10695.5|10697|10695.5|10697.5|10696|10696.5|10695.5|3137
1732539900000|2024-11-25 13:05:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|4548
1732540200000|2024-11-25 13:10:00|10697|10695.5|10697.5|10696|10698|10696.5|10697|10695.5|3628
1732540500000|2024-11-25 13:15:00|10698|10696.5|10698.5|10697|10698.5|10697|10697.5|10696|3001
1732540800000|2024-11-25 13:20:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|2162
1732541100000|2024-11-25 13:25:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|1688
1732541400000|2024-11-25 13:30:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|3356
1732541700000|2024-11-25 13:35:00|10697.5|10696|10698|10696.5|10699|10697.5|10697.5|10695.5|2985
1732542000000|2024-11-25 13:40:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|8690
1732542300000|2024-11-25 13:45:00|10698|10696.5|10698|10696.5|10698.5|10697|10697.5|10696|3927
1732542600000|2024-11-25 13:50:00|10697.5|10696|10698|10696.5|10698.5|10697|10697|10695.5|2633
1732542900000|2024-11-25 13:55:00|10698.5|10697|10697.5|10696|10698.5|10697|10697.5|10695.5|1136
1732543200000|2024-11-25 14:00:00|10698|10696.5|10697|10695.5|10698|10696.5|10697|10695.5|2977
1732543500000|2024-11-25 14:05:00|10696.5|10695|10698|10696|10698|10696|10696.5|10695|3427
1732543800000|2024-11-25 14:10:00|10697.5|10696.5|10698.5|10697|10698.5|10697|10697.5|10696|3459
1732544100000|2024-11-25 14:15:00|10698|10696.5|10698.5|10697|10699|10697.5|10698|10696.5|5506
1732544400000|2024-11-25 14:20:00|10699|10697.5|10699|10697.5|10699|10697.5|10698|10696.5|4314
1732544700000|2024-11-25 14:25:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|1193
1732545000000|2024-11-25 14:30:00|10700|10698.5|10698.5|10697|10700|10698.5|10698.5|10697|4193
1732545300000|2024-11-25 14:35:00|10699|10697.5|10699|10697.5|10699.5|10698|10698.5|10697|2608
1732545600000|2024-11-25 14:40:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|5657
1732545900000|2024-11-25 14:45:00|10699|10697.5|10699.5|10698|10700|10698.5|10699|10697.5|3327
1732546200000|2024-11-25 14:50:00|10700|10698.5|10699.5|10698|10700|10698.5|10699|10697.5|1246
1732546500000|2024-11-25 14:55:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|1436
1732546800000|2024-11-25 15:00:00|10699|10697.5|10698.5|10697|10699.5|10698|10698.5|10697|1442
1732547100000|2024-11-25 15:05:00|10699|10697.5|10699.5|10698|10699.5|10698|10698.5|10697|1775
1732547400000|2024-11-25 15:10:00|10699|10697.5|10698.5|10697|10699.5|10698|10698.5|10697|847
1732547700000|2024-11-25 15:15:00|10698|10696.5|10699.5|10698|10699.5|10698|10698|10696.5|2768
1732548000000|2024-11-25 15:20:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|2212
1732548300000|2024-11-25 15:25:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|2278
1732548600000|2024-11-25 15:30:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|6748
1732548900000|2024-11-25 15:35:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|1664
1732549200000|2024-11-25 15:40:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|4045
1732549500000|2024-11-25 15:45:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|3370
1732549800000|2024-11-25 15:50:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|1029
1732550100000|2024-11-25 15:55:00|10700.5|10699|10700|10698.5|10700.5|10699|10699.5|10698|3146
1732550400000|2024-11-25 16:00:00|10699.5|10698|10699|10697.5|10700|10698.5|10699|10697.5|6527
1732550700000|2024-11-25 16:05:00|10698.5|10697|10698.5|10697|10699|10697.5|10697.5|10696|5792
1732551000000|2024-11-25 16:10:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|4074
1732551300000|2024-11-25 16:15:00|10698.5|10697|10699.5|10698|10699.5|10698|10698.5|10697|3269
1732551600000|2024-11-25 16:20:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|1106
1732551900000|2024-11-25 16:25:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|3633
1732552200000|2024-11-25 16:30:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|4705
1732552500000|2024-11-25 16:35:00|10699|10697.5|10697.5|10696|10699.5|10698|10697.5|10696|2229
1732552800000|2024-11-25 16:40:00|10698|10696.5|10696.5|10695|10698|10696.5|10696|10694.5|6473
1732553100000|2024-11-25 16:45:00|10697|10695.5|10697.5|10696|10697.5|10696|10696.5|10695|723
1732553400000|2024-11-25 16:50:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|981
1732553700000|2024-11-25 16:55:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10694.5|3811
1732554000000|2024-11-25 17:00:00|||||||||1174
1732554300000|2024-11-25 17:05:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|2382
1732554600000|2024-11-25 17:10:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|192
1732554900000|2024-11-25 17:15:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|571
1732555200000|2024-11-25 17:20:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|857
1732555500000|2024-11-25 17:25:00|||||||||1371
1732555800000|2024-11-25 17:30:00|10695.5|10694|10695.5|10694|10695.5|10694|10695|10693.5|475
1732556100000|2024-11-25 17:35:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|1257
1732556400000|2024-11-25 17:40:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|673
1732556700000|2024-11-25 17:45:00|10695|10693.5|10695.5|10694|10695.5|10694|10695|10693.5|1488
1732557000000|2024-11-25 17:50:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|19
1732557300000|2024-11-25 17:55:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|340
1732557600000|2024-11-25 18:00:00|10695.5|10694|10696|10694.5|10696.5|10695|10695.5|10694|1329
1732557900000|2024-11-25 18:05:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|133
1732558200000|2024-11-25 18:10:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10694.5|1419
1732558500000|2024-11-25 18:15:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|320
1732558800000|2024-11-25 18:20:00||10694.5||10695||10695||10694.5|35
1732559100000|2024-11-25 18:25:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|258
1732559400000|2024-11-25 18:30:00|10696|10694.5|10696|10694.5|10696.5|10695|10696|10694.5|297
1732559700000|2024-11-25 18:35:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|464
1732560000000|2024-11-25 18:40:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|778
1732560300000|2024-11-25 18:45:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|162
1732560600000|2024-11-25 18:50:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10694.5|857
1732560900000|2024-11-25 18:55:00|||||||||1482
1732561200000|2024-11-25 19:00:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|845
1732561500000|2024-11-25 19:05:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|129
1732561800000|2024-11-25 19:10:00|||||||||81
1732562100000|2024-11-25 19:15:00|10696|10694.5|10696|10694.5|10696.5|10694.5|10696|10694.5|23
1732562400000|2024-11-25 19:20:00|10696.5|10695|10696.5|10695|10697|10695.5|10696|10694.5|456
1732562700000|2024-11-25 19:25:00||10694.5||10695||10695||10694.5|2398
1732563000000|2024-11-25 19:30:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|577
1732563300000|2024-11-25 19:35:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|351
1732563600000|2024-11-25 19:40:00|10696|10694.5|10696.5|10694.5|10696.5|10695|10696|10694.5|292
1732563900000|2024-11-25 19:45:00|10696|10695|10696.5|10695|10696.5|10695|10696|10694.5|18
1732564200000|2024-11-25 19:50:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|870
1732564500000|2024-11-25 19:55:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|854
1732564800000|2024-11-25 20:00:00|10696|10694.5|10696|10694.5|10696.5|10694.5|10696|10694.5|416
1732565400000|2024-11-25 20:10:00|||||||||104
1732566000000|2024-11-25 20:20:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|337
1732566300000|2024-11-25 20:25:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|622
1732566600000|2024-11-25 20:30:00|||||||||35
1732566900000|2024-11-25 20:35:00|||||||||120
1732567200000|2024-11-25 20:40:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10695|90
1732567500000|2024-11-25 20:45:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|214
1732567800000|2024-11-25 20:50:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|95
1732568100000|2024-11-25 20:55:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|331
1732493700000|2024-11-25 00:15:00|10703|10701|10703.5|10702|10703.5|10702|10702.5|10701|851
1732494000000|2024-11-25 00:20:00|10703|10701.5|10701.5|10700|10703|10701.5|10701.5|10700|229
1732494300000|2024-11-25 00:25:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|313
1732494600000|2024-11-25 00:30:00|10702.5|10700|10701.5|10700|10702.5|10700.5|10701.5|10700|74
1732494900000|2024-11-25 00:35:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|14
1732495200000|2024-11-25 00:40:00|10701.5|10700|10701|10699|10701.5|10700|10700.5|10699|35
1732495500000|2024-11-25 00:45:00|10700.5||10700.5||10700.5||10700.5||0
1732496100000|2024-11-25 00:55:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|854
1732496400000|2024-11-25 01:00:00|10700.5|10699|10699.5|10698|10700.5|10699|10699.5|10698|1154
1732496700000|2024-11-25 01:05:00|10700|10698.5|10700.5|10699|10700.5|10699|10699.5|10698|144
1732497000000|2024-11-25 01:10:00|10701|10698.5|10700.5|10699|10701|10699|10700.5|10698.5|355
1732497300000|2024-11-25 01:15:00|10700|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|179
1732497600000|2024-11-25 01:20:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10698.5|48
1732497900000|2024-11-25 01:25:00||10698.5||10699||10699||10698.5|26
1732498200000|2024-11-25 01:30:00|||||||||66
1732498500000|2024-11-25 01:35:00||10698.5||10698.5||10698.5||10698.5|68
1732498800000|2024-11-25 01:40:00|10700|10699|10700|10698.5|10700|10699|10699.5|10698|132
1732499100000|2024-11-25 01:45:00|10700.5|10699|10701|10699.5|10701|10699.5|10700|10698.5|504
1732499400000|2024-11-25 01:50:00||10699||10699.5||10699.5||10699|7
1732499700000|2024-11-25 01:55:00|10700.5|10699|10701|10699.5|10701.5|10699.5|10700.5|10699|45
1732500000000|2024-11-25 02:00:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|30
1732500300000|2024-11-25 02:05:00|10701.5|10700|10702|10700|10702|10700.5|10701.5|10700|24
1732500600000|2024-11-25 02:10:00|10701.5||10701.5||10702||10701.5||9
1732500900000|2024-11-25 02:15:00|10700.5|10699|10701|10699|10701|10699.5|10700.5|10699|111
1732501200000|2024-11-25 02:20:00|10701.5|10699.5|10701.5|10699.5|10701.5|10700|10701|10699.5|13
1732501500000|2024-11-25 02:25:00|10701|10700|10701|10699.5|10701|10700|10701|10699.5|8
1732501800000|2024-11-25 02:30:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|7
1732502100000|2024-11-25 02:35:00||10699.5||10700||10700||10699.5|24
1732502400000|2024-11-25 02:40:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|10
1732503000000|2024-11-25 02:50:00|10701.5|10700|10701.5|10699.5|10701.5|10700|10701|10699.5|36
1732503300000|2024-11-25 02:55:00|10701||10701.5||10701.5||10701||1
1732503600000|2024-11-25 03:00:00||10700||10700||10700||10699.5|5
1732503900000|2024-11-25 03:05:00|||||||||4
1732504500000|2024-11-25 03:15:00|||||||||4
1732505100000|2024-11-25 03:25:00||10699.5||10700||10700||10699.5|6
1732505700000|2024-11-25 03:35:00|10702||10701.5||10702||10701.5||30
1732506000000|2024-11-25 03:40:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|19
1732506300000|2024-11-25 03:45:00||10700||10700.5||10700.5||10700|2
1732506600000|2024-11-25 03:50:00|||||||||5
1732506900000|2024-11-25 03:55:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|9
1732507200000|2024-11-25 04:00:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|399
1732507500000|2024-11-25 04:05:00|||||||||387
1732508100000|2024-11-25 04:15:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|488
1732508400000|2024-11-25 04:20:00|||||||||49
1732508700000|2024-11-25 04:25:00||10698.5||10699||10699||10698.5|4
1732509000000|2024-11-25 04:30:00||10698.5||10699||10699||10698.5|10
1732509300000|2024-11-25 04:35:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|18
1732509600000|2024-11-25 04:40:00|10700.5|10699|10701|10699|10701|10699|10700.5|10699|9
1732509900000|2024-11-25 04:45:00||10699.5||10699.5||10699.5||10699|0
1732510200000|2024-11-25 04:50:00||10699||10699.5||10699.5||10699|6
1732510500000|2024-11-25 04:55:00|10700.5|10699|10701|10699|10701|10699|10700.5|10699|0
1732510800000|2024-11-25 05:00:00|10700.5|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|13
1732511700000|2024-11-25 05:15:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|52
1732512000000|2024-11-25 05:20:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|22
1732512300000|2024-11-25 05:25:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|26
1732512600000|2024-11-25 05:30:00|||||||||23
1732512900000|2024-11-25 05:35:00|10700.5|10699|10701|10699|10701|10699|10700.5|10699|0
1732513200000|2024-11-25 05:40:00|10700.5||10700.5||10700.5||10700.5||3
1732513500000|2024-11-25 05:45:00|10701|10699.5|10701|10699|10701|10699.5|10700.5|10699|19
1732513800000|2024-11-25 05:50:00||10699.5||10699.5||10699.5||10699|1
1732514100000|2024-11-25 05:55:00|10701.5|10700|10702|10700|10702|10700|10701.5|10700|266
1732514400000|2024-11-25 06:00:00|10701.5|10700.5|10701|10699.5|10702|10700.5|10700.5|10699|318
1732514700000|2024-11-25 06:05:00|10700.5|10699|10701|10699|10701|10699.5|10700.5|10699|630
1732515000000|2024-11-25 06:10:00|10700.5|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|1355
1732515300000|2024-11-25 06:15:00|10701|10699.5|10700.5|10699|10701|10699.5|10700|10698.5|1916
1732515600000|2024-11-25 06:20:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|106
1732515900000|2024-11-25 06:25:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|921
1732516200000|2024-11-25 06:30:00|10699.5|10698|10700|10698.5|10700|10698.5|10699|10697.5|2438
1732516500000|2024-11-25 06:35:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|263
1732516800000|2024-11-25 06:40:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|175
1732517100000|2024-11-25 06:45:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|650
1732517400000|2024-11-25 06:50:00|10700.5|10699|10701|10699.5|10701|10699.5|10700|10698.5|235
1732517700000|2024-11-25 06:55:00|10701.5||10701||10701.5||10701||238
1732518000000|2024-11-25 07:00:00|10701.5|10700|10702.5|10701|10703|10701.5|10701|10699.5|2209
1732518300000|2024-11-25 07:05:00|10703|10701.5|10701|10699.5|10703|10701.5|10701|10699.5|1167
1732518600000|2024-11-25 07:10:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|1465
1732518900000|2024-11-25 07:15:00|10701.5|10700|10701|10699.5|10702|10700.5|10701|10699.5|1653
1732519200000|2024-11-25 07:20:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|481
1732519500000|2024-11-25 07:25:00|10701|10699.5|10701|10699.5|10701.5|10700|10700.5|10699|1167
1732519800000|2024-11-25 07:30:00|10701.5|10700|10703|10701.5|10703|10701.5|10701|10699.5|1934
1732520100000|2024-11-25 07:35:00|10702.5|10701|10702|10700.5|10703|10701.5|10702|10700.5|1376
1732520400000|2024-11-25 07:40:00|10702.5|10701|10703.5|10702|10704.5|10702.5|10702|10701|1777
1732520700000|2024-11-25 07:45:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|963
1732521000000|2024-11-25 07:50:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|1184
1732521300000|2024-11-25 07:55:00|10702|10700.5|10701.5|10700|10702|10700.5|10701|10699.5|2169
1732521600000|2024-11-25 08:00:00|10702|10700.5|10700.5|10699|10702|10700.5|10700|10698.5|2569
1732521900000|2024-11-25 08:05:00|10700|10698.5|10700.5|10699|10700.5|10699|10699|10697.5|3431
1732522200000|2024-11-25 08:10:00|10701|10699.5|10701.5|10700|10702|10700.5|10700.5|10699|2173
1732522500000|2024-11-25 08:15:00|10701|10699.5|10702|10700|10702.5|10701|10701|10699.5|4470
1732522800000|2024-11-25 08:20:00|10701.5|10700.5|10701|10699.5|10702.5|10701|10701|10699.5|2528
1732523100000|2024-11-25 08:25:00|10701.5|10700|10701.5|10700|10702|10700.5|10701|10699.5|902
1732523400000|2024-11-25 08:30:00|10701|10699.5|10701.5|10700|10702.5|10701|10701|10699.5|2415
1732523700000|2024-11-25 08:35:00|10701|10699.5|10701.5|10700|10702|10700.5|10701|10699.5|4485
1732524000000|2024-11-25 08:40:00|10702|10700.5|10701.5|10700|10703|10701.5|10701|10699.5|2870
1732524300000|2024-11-25 08:45:00|10701|10699.5|10700|10698.5|10701.5|10700|10699.5|10698|9424
1732524600000|2024-11-25 08:50:00|10700.5|10699|10701|10699.5|10701.5|10700|10700|10698.5|3326
1732524900000|2024-11-25 08:55:00|10701.5|10700|10700|10698.5|10701.5|10700|10700|10698.5|4437
1732525200000|2024-11-25 09:00:00|10699.5|10698|10697.5|10696|10700|10698.5|10697|10695.5|7813
1732525500000|2024-11-25 09:05:00|10697|10695.5|10696.5|10695|10697|10695.5|10696|10694.5|14519
1732525800000|2024-11-25 09:10:00|10696|10694.5|10696|10694.5|10696.5|10695|10695.5|10694|2009
1732526100000|2024-11-25 09:15:00|10695.5|10694|10695.5|10694|10697|10695.5|10695.5|10694|10743
1732526400000|2024-11-25 09:20:00|10695|10693.5|10696.5|10695|10696.5|10695|10695|10693.5|11591
1732526700000|2024-11-25 09:25:00|10697|10694.5|10695|10693.5|10697|10695.5|10695|10693.5|4651
1732527000000|2024-11-25 09:30:00|10695.5|10694|10696|10694.5|10696|10694.5|10695|10693.5|10150
1732527300000|2024-11-25 09:35:00|10695.5|10694|10696.5|10695|10697|10695.5|10695.5|10694|3818
1732527600000|2024-11-25 09:40:00|10696|10694.5|10697|10695.5|10697.5|10696|10696|10694.5|1135
1732527900000|2024-11-25 09:45:00|10696.5|10695|10695.5|10694|10696.5|10695|10695.5|10694|14212
1732528200000|2024-11-25 09:50:00|10696|10694.5|10695|10693.5|10696|10694.5|10695|10693.5|7593
1732528500000|2024-11-25 09:55:00|10694.5|10693|10694|10692.5|10695|10693.5|10694|10692.5|5232
1732528800000|2024-11-25 10:00:00|10694.5|10693|10694.5|10693|10695|10693.5|10693.5|10692|10300
1732529100000|2024-11-25 10:05:00|10694|10692.5|10694.5|10693|10695|10693.5|10693.5|10692|1412
1732529400000|2024-11-25 10:10:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|1182
1732529700000|2024-11-25 10:15:00|10695.5|10694|10696|10694.5|10696|10694.5|10695|10693.5|2830
1732530000000|2024-11-25 10:20:00|10695.5|10694|10694.5|10693|10695.5|10694.5|10694.5|10693|971
1732530300000|2024-11-25 10:25:00|10695|10693.5|10695|10693.5|10695|10693.5|10694|10692.5|2414
1732530600000|2024-11-25 10:30:00|10694.5|10693|10694|10692.5|10695|10693.5|10694|10692.5|5995
1732530900000|2024-11-25 10:35:00|10694.5|10693|10693|10691.5|10694.5|10693|10693|10691.5|4686
1732531200000|2024-11-25 10:40:00|10692.5|10691|10693|10691.5|10693.5|10692|10692.5|10691|2667
1732531500000|2024-11-25 10:45:00|10692.5|10691|10693|10691.5|10693|10691.5|10692.5|10691|3907
1732531800000|2024-11-25 10:50:00|||||||||539
1732532100000|2024-11-25 10:55:00|10693.5|10692|10693.5|10692|10694|10692.5|10693|10691.5|3554
1732532400000|2024-11-25 11:00:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692.5|9893
1732532700000|2024-11-25 11:05:00|10694.5|10693|10694|10692.5|10694.5|10693|10693.5|10692|2837
1732533000000|2024-11-25 11:10:00|||||||||305
1732533300000|2024-11-25 11:15:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|6677
1732533600000|2024-11-25 11:20:00|10693.5|10692|10694|10692.5|10694|10692.5|10693|10691.5|2983
1732533900000|2024-11-25 11:25:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|635
1732534200000|2024-11-25 11:30:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692|2701
1732534500000|2024-11-25 11:35:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|1547
1732534800000|2024-11-25 11:40:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692.5|383
1732535100000|2024-11-25 11:45:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|2654
1732535400000|2024-11-25 11:50:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|4416
1732535700000|2024-11-25 11:55:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|442
1732536000000|2024-11-25 12:00:00|10692.5|10691|10693.5|10692|10693.5|10692|10692.5|10691|4084
1732536300000|2024-11-25 12:05:00|10693|10691.5|10692|10690.5|10693|10691.5|10692|10690.5|1659
1732536600000|2024-11-25 12:10:00|10692.5|10691|10692.5|10691|10692.5|10691|10692|10690.5|5483
1732536900000|2024-11-25 12:15:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|2272
1732537200000|2024-11-25 12:20:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|8727
1732537500000|2024-11-25 12:25:00|10693|10691.5|10694|10692.5|10694|10692.5|10692.5|10691|3935
1732537800000|2024-11-25 12:30:00|10694.5|10693|10694|10692.5|10694.5|10693|10694|10692.5|3175
1732538100000|2024-11-25 12:35:00|10694.5|10693|10695|10693.5|10695.5|10694|10694.5|10693|1101
1732538400000|2024-11-25 12:40:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|1795
1732538700000|2024-11-25 12:45:00|10694.5|10693|10695|10693|10695|10693.5|10694.5|10693|6532
1732539000000|2024-11-25 12:50:00|10695.5|10693.5|10695.5|10694|10695.5|10694|10695|10693.5|3976
1732539300000|2024-11-25 12:55:00|10696|10694.5|10696.5|10695|10696.5|10695|10695.5|10694|8880
1732539600000|2024-11-25 13:00:00|10697|10695.5|10697|10695.5|10697.5|10696|10696.5|10695.5|3137
1732539900000|2024-11-25 13:05:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|4548
1732540200000|2024-11-25 13:10:00|10697|10695.5|10697.5|10696|10698|10696.5|10697|10695.5|3628
1732540500000|2024-11-25 13:15:00|10698|10696.5|10698.5|10697|10698.5|10697|10697.5|10696|3001
1732540800000|2024-11-25 13:20:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|2162
1732541100000|2024-11-25 13:25:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|1688
1732541400000|2024-11-25 13:30:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|3356
1732541700000|2024-11-25 13:35:00|10697.5|10696|10698|10696.5|10699|10697.5|10697.5|10695.5|2985
1732542000000|2024-11-25 13:40:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|8690
1732542300000|2024-11-25 13:45:00|10698|10696.5|10698|10696.5|10698.5|10697|10697.5|10696|3927
1732542600000|2024-11-25 13:50:00|10697.5|10696|10698|10696.5|10698.5|10697|10697|10695.5|2633
1732542900000|2024-11-25 13:55:00|10698.5|10697|10697.5|10696|10698.5|10697|10697.5|10695.5|1136
1732543200000|2024-11-25 14:00:00|10698|10696.5|10697|10695.5|10698|10696.5|10697|10695.5|2977
1732543500000|2024-11-25 14:05:00|10696.5|10695|10698|10696|10698|10696|10696.5|10695|3427
1732543800000|2024-11-25 14:10:00|10697.5|10696.5|10698.5|10697|10698.5|10697|10697.5|10696|3459
1732544100000|2024-11-25 14:15:00|10698|10696.5|10698.5|10697|10699|10697.5|10698|10696.5|5506
1732544400000|2024-11-25 14:20:00|10699|10697.5|10699|10697.5|10699|10697.5|10698|10696.5|4314
1732544700000|2024-11-25 14:25:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|1193
1732545000000|2024-11-25 14:30:00|10700|10698.5|10698.5|10697|10700|10698.5|10698.5|10697|4193
1732545300000|2024-11-25 14:35:00|10699|10697.5|10699|10697.5|10699.5|10698|10698.5|10697|2608
1732545600000|2024-11-25 14:40:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|5657
1732545900000|2024-11-25 14:45:00|10699|10697.5|10699.5|10698|10700|10698.5|10699|10697.5|3327
1732546200000|2024-11-25 14:50:00|10700|10698.5|10699.5|10698|10700|10698.5|10699|10697.5|1246
1732546500000|2024-11-25 14:55:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|1436
1732546800000|2024-11-25 15:00:00|10699|10697.5|10698.5|10697|10699.5|10698|10698.5|10697|1442
1732547100000|2024-11-25 15:05:00|10699|10697.5|10699.5|10698|10699.5|10698|10698.5|10697|1775
1732547400000|2024-11-25 15:10:00|10699|10697.5|10698.5|10697|10699.5|10698|10698.5|10697|847
1732547700000|2024-11-25 15:15:00|10698|10696.5|10699.5|10698|10699.5|10698|10698|10696.5|2768
1732548000000|2024-11-25 15:20:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|2212
1732548300000|2024-11-25 15:25:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|2278
1732548600000|2024-11-25 15:30:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|6748
1732548900000|2024-11-25 15:35:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|1664
1732549200000|2024-11-25 15:40:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|4045
1732549500000|2024-11-25 15:45:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|3370
1732549800000|2024-11-25 15:50:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|1029
1732550100000|2024-11-25 15:55:00|10700.5|10699|10700|10698.5|10700.5|10699|10699.5|10698|3146
1732550400000|2024-11-25 16:00:00|10699.5|10698|10699|10697.5|10700|10698.5|10699|10697.5|6527
1732550700000|2024-11-25 16:05:00|10698.5|10697|10698.5|10697|10699|10697.5|10697.5|10696|5792
1732551000000|2024-11-25 16:10:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|4074
1732551300000|2024-11-25 16:15:00|10698.5|10697|10699.5|10698|10699.5|10698|10698.5|10697|3269
1732551600000|2024-11-25 16:20:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|1106
1732551900000|2024-11-25 16:25:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|3633
1732552200000|2024-11-25 16:30:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|4705
1732552500000|2024-11-25 16:35:00|10699|10697.5|10697.5|10696|10699.5|10698|10697.5|10696|2229
1732552800000|2024-11-25 16:40:00|10698|10696.5|10696.5|10695|10698|10696.5|10696|10694.5|6473
1732553100000|2024-11-25 16:45:00|10697|10695.5|10697.5|10696|10697.5|10696|10696.5|10695|723
1732553400000|2024-11-25 16:50:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|981
1732553700000|2024-11-25 16:55:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10694.5|3811
1732554000000|2024-11-25 17:00:00|||||||||1174
1732554300000|2024-11-25 17:05:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|2382
1732554600000|2024-11-25 17:10:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|192
1732554900000|2024-11-25 17:15:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|571
1732555200000|2024-11-25 17:20:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|857
1732555500000|2024-11-25 17:25:00|||||||||1371
1732555800000|2024-11-25 17:30:00|10695.5|10694|10695.5|10694|10695.5|10694|10695|10693.5|475
1732556100000|2024-11-25 17:35:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|1257
1732556400000|2024-11-25 17:40:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|673
1732556700000|2024-11-25 17:45:00|10695|10693.5|10695.5|10694|10695.5|10694|10695|10693.5|1488
1732557000000|2024-11-25 17:50:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|19
1732557300000|2024-11-25 17:55:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|340
1732557600000|2024-11-25 18:00:00|10695.5|10694|10696|10694.5|10696.5|10695|10695.5|10694|1329
1732557900000|2024-11-25 18:05:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|133
1732558200000|2024-11-25 18:10:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10694.5|1419
1732558500000|2024-11-25 18:15:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|320
1732558800000|2024-11-25 18:20:00||10694.5||10695||10695||10694.5|35
1732559100000|2024-11-25 18:25:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|258
1732559400000|2024-11-25 18:30:00|10696|10694.5|10696|10694.5|10696.5|10695|10696|10694.5|297
1732559700000|2024-11-25 18:35:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|464
1732560000000|2024-11-25 18:40:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|778
1732560300000|2024-11-25 18:45:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|162
1732560600000|2024-11-25 18:50:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10694.5|857
1732560900000|2024-11-25 18:55:00|||||||||1482
1732561200000|2024-11-25 19:00:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|845
1732561500000|2024-11-25 19:05:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|129
1732561800000|2024-11-25 19:10:00|||||||||81
1732562100000|2024-11-25 19:15:00|10696|10694.5|10696|10694.5|10696.5|10694.5|10696|10694.5|23
1732562400000|2024-11-25 19:20:00|10696.5|10695|10696.5|10695|10697|10695.5|10696|10694.5|456
1732562700000|2024-11-25 19:25:00||10694.5||10695||10695||10694.5|2398
1732563000000|2024-11-25 19:30:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|577
1732563300000|2024-11-25 19:35:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|351
1732563600000|2024-11-25 19:40:00|10696|10694.5|10696.5|10694.5|10696.5|10695|10696|10694.5|292
1732563900000|2024-11-25 19:45:00|10696|10695|10696.5|10695|10696.5|10695|10696|10694.5|18
1732564200000|2024-11-25 19:50:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|870
1732564500000|2024-11-25 19:55:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|854
1732564800000|2024-11-25 20:00:00|10696|10694.5|10696|10694.5|10696.5|10694.5|10696|10694.5|416
1732565400000|2024-11-25 20:10:00|||||||||104
1732566000000|2024-11-25 20:20:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|337
1732566300000|2024-11-25 20:25:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|622
1732566600000|2024-11-25 20:30:00|||||||||35
1732566900000|2024-11-25 20:35:00|||||||||120
1732567200000|2024-11-25 20:40:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10695|90
1732567500000|2024-11-25 20:45:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|214
1732567800000|2024-11-25 20:50:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|95
1732568100000|2024-11-25 20:55:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|331
1732580100000|2024-11-26 00:15:00|10696.5|10695.5|10696.5|10695|10698|10696.5|10696.5|10695|417
1732580400000|2024-11-26 00:20:00|10696|10694.5|10696|10694.5|10696.5|10695|10696|10694.5|47
1732580700000|2024-11-26 00:25:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10694.5|95
1732581000000|2024-11-26 00:30:00|10697|10695.5|10698|10696.5|10698.5|10696.5|10697|10695.5|576
1732581300000|2024-11-26 00:35:00|10698.5|10697|10699|10697|10699|10697|10698|10696.5|46
1732581600000|2024-11-26 00:40:00||10697.5||10697.5||10697.5||10697.5|0
1732581900000|2024-11-26 00:45:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|27
1732582200000|2024-11-26 00:50:00|10698|10696.5|10698|10696.5|10698.5|10696.5|10698|10696.5|6
1732582500000|2024-11-26 00:55:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|48
1732582800000|2024-11-26 01:00:00|10697.5|10696|10698.5|10697|10699|10697.5|10697|10695.5|270
1732583100000|2024-11-26 01:05:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|44
1732583400000|2024-11-26 01:10:00|10699|10697.5|10699|10697|10699|10697.5|10698.5|10697|52
1732583700000|2024-11-26 01:15:00|10698.5|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|36
1732584000000|2024-11-26 01:20:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10697.5|267
1732584300000|2024-11-26 01:25:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|425
1732584600000|2024-11-26 01:30:00|10699.5|10697|10699|10697|10699.5|10697|10698.5|10697|115
1732584900000|2024-11-26 01:35:00|10698.5|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|43
1732585200000|2024-11-26 01:40:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|12
1732585500000|2024-11-26 01:45:00|10698|10696.5|10698.5|10696.5|10698.5|10697|10698|10696.5|125
1732585800000|2024-11-26 01:50:00|10698|10697|10698.5|10696.5|10698.5|10697|10698|10696.5|0
1732586100000|2024-11-26 01:55:00|10698|10697|10698|10696.5|10698.5|10697|10698|10696.5|0
1732586400000|2024-11-26 02:00:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696|1
1732586700000|2024-11-26 02:05:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|761
1732587000000|2024-11-26 02:10:00|||||||||1
1732587300000|2024-11-26 02:15:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|443
1732587600000|2024-11-26 02:20:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696|18
1732588200000|2024-11-26 02:30:00||10696||10696||10696.5||10696|2
1732588500000|2024-11-26 02:35:00||10696.5||10696.5||10696.5||10696.5|0
1732588800000|2024-11-26 02:40:00|||||||||6
1732590000000|2024-11-26 03:00:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|46
1732590300000|2024-11-26 03:05:00|10697|10695.5|10697.5|10695.5|10697.5|10695.5|10697|10695.5|31
1732590600000|2024-11-26 03:10:00||10696||10696||10696||10696|1
1732590900000|2024-11-26 03:15:00|||||||||1
1732592100000|2024-11-26 03:35:00|||||||||2
1732593300000|2024-11-26 03:55:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|29
1732593600000|2024-11-26 04:00:00|||||||||2
1732594500000|2024-11-26 04:15:00|10696.5|10695|10697|10695|10697|10695.5|10696.5|10695|336
1732594800000|2024-11-26 04:20:00|10696.5|10695.5|10696.5|10695|10696.5|10695.5|10696.5|10695|53
1732595100000|2024-11-26 04:25:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695|172
1732596000000|2024-11-26 04:40:00|||||||||447
1732596900000|2024-11-26 04:55:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|4
1732597200000|2024-11-26 05:00:00|10697|10695.5|10697|10695|10697|10695.5|10697|10695|3
1732597500000|2024-11-26 05:05:00|10696.5||10696.5||10697||10696.5||6
1732597800000|2024-11-26 05:10:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695|0
1732598400000|2024-11-26 05:20:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|26
1732598700000|2024-11-26 05:25:00|10696.5|10695|10696.5|10695|10696.5|10695.5|10696.5|10695|47
1732599000000|2024-11-26 05:30:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|0
1732599300000|2024-11-26 05:35:00||10695||10695||10695||10695|0
1732599600000|2024-11-26 05:40:00|10696.5|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|6
1732599900000|2024-11-26 05:45:00|||||||||26
1732600200000|2024-11-26 05:50:00||10695||10695.5||10695.5||10695|0
1732601100000|2024-11-26 06:05:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|486
1732601400000|2024-11-26 06:10:00|||||||||108
1732602000000|2024-11-26 06:20:00|10696.5|10695|10696.5|10694.5|10696.5|10695|10696|10694.5|56
1732602300000|2024-11-26 06:25:00|10696|10694|10695.5|10693.5|10696.5|10694|10695.5|10693.5|151
1732602600000|2024-11-26 06:30:00||10694||10694||10694||10693.5|0
1732602900000|2024-11-26 06:35:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|135
1732603200000|2024-11-26 06:40:00|||||||||101
1732603500000|2024-11-26 06:45:00|||||||||72
1732603800000|2024-11-26 06:50:00|10695.5|10694|10695.5|10693.5|10695.5|10694|10695|10693.5|105
1732604100000|2024-11-26 06:55:00|10695|10694|10695|10693.5|10695.5|10694|10695|10693.5|35
1732604400000|2024-11-26 07:00:00|10694.5|10693|10695.5|10694|10695.5|10694|10694.5|10693|625
1732604700000|2024-11-26 07:05:00|10695|10693.5|10695.5|10694|10696|10694.5|10695|10693.5|486
1732605000000|2024-11-26 07:10:00|10695|10693.5|10694.5|10693|10695.5|10694|10694.5|10693|410
1732605300000|2024-11-26 07:15:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692|664
1732605600000|2024-11-26 07:20:00|10694.5|10693|10694.5|10692.5|10694.5|10693|10694.5|10692.5|480
1732605900000|2024-11-26 07:25:00|10694|10693|10694|10692.5|10694.5|10693|10694|10692.5|113
1732606200000|2024-11-26 07:30:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|510
1732606500000|2024-11-26 07:35:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|1223
1732606800000|2024-11-26 07:40:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|588
1732607100000|2024-11-26 07:45:00|10693.5|10692|10694.5|10693|10695|10693.5|10693.5|10692|1083
1732607400000|2024-11-26 07:50:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693.5|765
1732607700000|2024-11-26 07:55:00|10695.5|10694|10695.5|10694|10695.5|10694|10695|10693.5|530
1732608000000|2024-11-26 08:00:00|10696|10694.5|10697|10695.5|10697|10695.5|10695.5|10694|3401
1732608300000|2024-11-26 08:05:00|10697.5|10696|10697.5|10696|10698|10696.5|10696.5|10695|2692
1732608600000|2024-11-26 08:10:00|10698|10696.5|10699|10697.5|10699.5|10698|10697.5|10696|2754
1732608900000|2024-11-26 08:15:00|10698.5|10697|10697.5|10696|10698.5|10697|10697.5|10696|2495
1732609200000|2024-11-26 08:20:00|10697|10695.5|10697.5|10696|10698|10696.5|10697|10695.5|4233
1732609500000|2024-11-26 08:25:00|10697|10695.5|10697.5|10696|10698|10696.5|10696.5|10695|2221
1732609800000|2024-11-26 08:30:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696|4245
1732610100000|2024-11-26 08:35:00|10698|10696.5|10698.5|10697|10699|10697.5|10698|10696.5|1528
1732610400000|2024-11-26 08:40:00|10699|10697.5|10699|10697.5|10699|10697.5|10698|10696.5|3607
1732610700000|2024-11-26 08:45:00|10698.5|10697|10697.5|10696|10698.5|10697|10697.5|10696|1661
1732611000000|2024-11-26 08:50:00|10697|10695.5|10697.5|10696|10698|10696.5|10697|10695.5|1537
1732611300000|2024-11-26 08:55:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|2558
1732611600000|2024-11-26 09:00:00|10696.5|10695|10696|10694.5|10696.5|10695|10695.5|10694|3624
1732611900000|2024-11-26 09:05:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|3026
1732612200000|2024-11-26 09:10:00|10695.5|10694|10695.5|10694|10695.5|10694|10694.5|10693|4031
1732612500000|2024-11-26 09:15:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693|8203
1732612800000|2024-11-26 09:20:00|10694.5|10693|10695.5|10694|10695.5|10694|10694.5|10693|2197
1732613100000|2024-11-26 09:25:00|10696|10694.5|10696.5|10695|10696.5|10695|10695.5|10694|1520
1732613400000|2024-11-26 09:30:00|10696|10694.5|10696|10694.5|10696|10694.5|10695.5|10694|3171
1732613700000|2024-11-26 09:35:00|10695.5|10694|10697|10695.5|10697|10695.5|10695.5|10694|2798
1732614000000|2024-11-26 09:40:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|823
1732614300000|2024-11-26 09:45:00|10696.5|10695|10696|10694.5|10696.5|10695|10695.5|10694|3940
1732614600000|2024-11-26 09:50:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|1849
1732614900000|2024-11-26 09:55:00|10696.5|10695|10697|10695.5|10697|10695.5|10696|10694.5|1393
1732615200000|2024-11-26 10:00:00|10697.5|10696|10696.5|10695|10697.5|10696|10696.5|10695|1652
1732615500000|2024-11-26 10:05:00|10697|10695.5|10697.5|10696|10697.5|10696|10696.5|10695|1279
1732615800000|2024-11-26 10:10:00|10697|10695.5|10696|10694.5|10697.5|10695.5|10696|10694.5|2395
1732616100000|2024-11-26 10:15:00|10695.5|10694|10695.5|10694|10696|10694.5|10695.5|10694|3446
1732616400000|2024-11-26 10:20:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|2295
1732616700000|2024-11-26 10:25:00|10695|10693.5|10694.5|10693|10695|10693.5|10694|10692.5|4118
1732617000000|2024-11-26 10:30:00|10695|10693.5|10695.5|10694|10695.5|10694|10694.5|10693|7927
1732617300000|2024-11-26 10:35:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|4144
1732617600000|2024-11-26 10:40:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|3872
1732617900000|2024-11-26 10:45:00|10694|10692.5|10694.5|10693|10695|10693.5|10693.5|10692|1892
1732618200000|2024-11-26 10:50:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|8983
1732618500000|2024-11-26 10:55:00|10694|10692.5|10695|10693.5|10695|10693.5|10694|10692.5|10750
1732618800000|2024-11-26 11:00:00|10694.5|10693|10695|10693.5|10695.5|10694|10694.5|10693|3045
1732619100000|2024-11-26 11:05:00|10695.5|10694|10695|10693.5|10696|10694.5|10695|10693.5|1597
1732619400000|2024-11-26 11:10:00|10694.5|10693|10695.5|10694|10695.5|10694|10694.5|10693|6316
1732619700000|2024-11-26 11:15:00|10695|10693.5|10695.5|10694|10695.5|10694|10695|10693.5|1560
1732620000000|2024-11-26 11:20:00|10695|10693.5|10695.5|10694|10696|10694.5|10695|10693.5|1537
1732620300000|2024-11-26 11:25:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|12456
1732620600000|2024-11-26 11:30:00|10694|10692.5|10695|10693.5|10695|10693.5|10694|10692.5|4048
1732620900000|2024-11-26 11:35:00|10694.5|10693|10695|10693.5|10695|10693.5|10694|10692.5|3028
1732621200000|2024-11-26 11:40:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|864
1732621500000|2024-11-26 11:45:00|10694|10692.5|10693|10691.5|10694|10692.5|10693|10691.5|9605
1732621800000|2024-11-26 11:50:00|||||||||4402
1732622100000|2024-11-26 11:55:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|1759
1732622400000|2024-11-26 12:00:00|10694|10692.5|10694.5|10693|10694.5|10693|10693.5|10692|7328
1732622700000|2024-11-26 12:05:00|10694|10692.5|10695|10693.5|10695|10693.5|10694|10692.5|3972
1732623000000|2024-11-26 12:10:00|10695.5|10694|10695|10693.5|10695.5|10694|10694.5|10693|1321
1732623300000|2024-11-26 12:15:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|805
1732623600000|2024-11-26 12:20:00|10694.5|10693|10695|10693.5|10695.5|10693.5|10694.5|10693|3167
1732623900000|2024-11-26 12:25:00|10695.5|10694|10695.5|10694|10695.5|10694|10695|10693.5|1179
1732624200000|2024-11-26 12:30:00|10695|10693.5|10694.5|10693|10695.5|10694|10694.5|10693|3845
1732624500000|2024-11-26 12:35:00|10694|10692.5|10694.5|10693|10694.5|10693|10694|10692.5|1148
1732624800000|2024-11-26 12:40:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|882
1732625100000|2024-11-26 12:45:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|1662
1732625400000|2024-11-26 12:50:00|10694.5|10693|10695|10693.5|10695|10693.5|10694.5|10693|517
1732625700000|2024-11-26 12:55:00|10695.5|10694|10695.5|10693.5|10695.5|10694|10695|10693.5|4081
1732626000000|2024-11-26 13:00:00|10695|10694|10695.5|10694|10695.5|10694|10695|10693.5|2973
1732626300000|2024-11-26 13:05:00|10695|10693.5|10695.5|10694|10695.5|10694|10695|10693.5|1786
1732626600000|2024-11-26 13:10:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693.5|5054
1732626900000|2024-11-26 13:15:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|5486
1732627200000|2024-11-26 13:20:00|10694|10692.5|10694|10692.5|10694.5|10693|10693.5|10692|2259
1732627500000|2024-11-26 13:25:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|3357
1732627800000|2024-11-26 13:30:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|1649
1732628100000|2024-11-26 13:35:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|1555
1732628400000|2024-11-26 13:40:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|1739
1732628700000|2024-11-26 13:45:00|10694|10692.5|10695|10693.5|10695|10693.5|10694|10692.5|4201
1732629000000|2024-11-26 13:50:00|10694.5|10693|10695|10693.5|10695|10693.5|10694|10692.5|8187
1732629300000|2024-11-26 13:55:00|10694.5|10693|10694|10692.5|10695|10693.5|10694|10692.5|4640
1732629600000|2024-11-26 14:00:00|10694.5|10693|10694|10692.5|10694.5|10693|10693.5|10692|3086
1732629900000|2024-11-26 14:05:00|||||||||455
1732630200000|2024-11-26 14:10:00|10694.5|10692|10694|10692.5|10694.5|10693|10694|10692|1209
1732630500000|2024-11-26 14:15:00|10694.5|10693|10695|10693.5|10695|10693.5|10694.5|10692.5|8500
1732630800000|2024-11-26 14:20:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|993
1732631100000|2024-11-26 14:25:00|10694|10692.5|10693|10691.5|10694.5|10693|10693|10691.5|2870
1732631400000|2024-11-26 14:30:00|10693.5|10692|10693.5|10692|10693.5|10692|10693|10691.5|5899
1732631700000|2024-11-26 14:35:00|||||||||1262
1732632000000|2024-11-26 14:40:00|10693|10691.5|10692|10690.5|10693.5|10692|10691.5|10690|6504
1732632300000|2024-11-26 14:45:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|6069
1732632600000|2024-11-26 14:50:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|3531
1732632900000|2024-11-26 14:55:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10689.5|2885
1732633200000|2024-11-26 15:00:00|10692|10690.5|10690|10688.5|10692.5|10691|10690|10688.5|14409
1732633500000|2024-11-26 15:05:00|10689.5|10688|10690.5|10689|10691|10689.5|10689.5|10688|4597
1732633800000|2024-11-26 15:10:00|10690|10688.5|10690|10688.5|10690|10688.5|10690|10688.5|1290
1732634100000|2024-11-26 15:15:00|10690.5|10689|10690.5|10689|10691|10689.5|10690|10689|6527
1732634400000|2024-11-26 15:20:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|8734
1732634700000|2024-11-26 15:25:00|10691|10689.5|10690|10688.5|10691|10689.5|10690|10688.5|1730
1732635000000|2024-11-26 15:30:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|3062
1732635300000|2024-11-26 15:35:00|10690.5|10689|10690.5|10689|10690.5|10689|10690|10688.5|2713
1732635600000|2024-11-26 15:40:00|10691|10689.5|10691.5|10690|10691.5|10690|10690.5|10689|9723
1732635900000|2024-11-26 15:45:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|7634
1732636200000|2024-11-26 15:50:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|5733
1732636500000|2024-11-26 15:55:00|10693|10691.5|10693.5|10692|10693.5|10692|10692.5|10691|3024
1732636800000|2024-11-26 16:00:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|3798
1732637100000|2024-11-26 16:05:00|10694|10692.5|10692.5|10691|10694|10692.5|10692.5|10691|8490
1732637400000|2024-11-26 16:10:00|10693|10691.5|10692|10690.5|10693|10691.5|10691.5|10690|8479
1732637700000|2024-11-26 16:15:00|10691.5|10690|10692.5|10691|10693|10691.5|10691.5|10690|9073
1732638000000|2024-11-26 16:20:00|10693|10691.5|10694|10692.5|10694|10692.5|10692.5|10691|6918
1732638300000|2024-11-26 16:25:00|10693.5|10692|10694|10692.5|10694|10692.5|10693|10691.5|6336
1732638600000|2024-11-26 16:30:00|10694.5|10693|10695|10693.5|10695|10693.5|10694|10692.5|5765
1732638900000|2024-11-26 16:35:00|10694.5|10693|10695.5|10694|10695.5|10694|10694.5|10693|4257
1732639200000|2024-11-26 16:40:00|10696|10694.5|10695|10693.5|10696|10694.5|10695|10693.5|5915
1732639500000|2024-11-26 16:45:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10693.5|6701
1732639800000|2024-11-26 16:50:00|10696|10694.5|10696.5|10695|10696.5|10695|10695.5|10694|4114
1732640100000|2024-11-26 16:55:00|10696|10694.5|10697|10695.5|10697.5|10696|10696|10694.5|4233
1732640400000|2024-11-26 17:00:00|10696.5|10695|10697.5|10696|10697.5|10696|10696.5|10695|5682
1732640700000|2024-11-26 17:05:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|2361
1732641000000|2024-11-26 17:10:00|10697|10695.5|10698|10696.5|10698|10696.5|10697|10695.5|4303
1732641300000|2024-11-26 17:15:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|2280
1732641600000|2024-11-26 17:20:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|289
1732641900000|2024-11-26 17:25:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|489
1732642200000|2024-11-26 17:30:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|2865
1732642500000|2024-11-26 17:35:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|1625
1732642800000|2024-11-26 17:40:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|1531
1732643100000|2024-11-26 17:45:00|10700||10699.5||10700||10699.5||1117
1732643400000|2024-11-26 17:50:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|757
1732643700000|2024-11-26 17:55:00|10700|10698.5|10699|10697.5|10700|10698.5|10699|10697.5|428
1732644000000|2024-11-26 18:00:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|275
1732644300000|2024-11-26 18:05:00|10699.5|10698|10698.5|10697|10699.5|10698|10698.5|10697|370
1732644600000|2024-11-26 18:10:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|584
1732644900000|2024-11-26 18:15:00|||||||||17
1732645200000|2024-11-26 18:20:00|10699|10697.5|10699|10697.5|10699.5|10698|10698.5|10697|783
1732645500000|2024-11-26 18:25:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|342
1732645800000|2024-11-26 18:30:00|10699.5|10698|10700|10698.5|10700|10698.5|10699|10697.5|278
1732646100000|2024-11-26 18:35:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|225
1732646400000|2024-11-26 18:40:00|10700.5||10700||10700.5||10700||76
1732646700000|2024-11-26 18:45:00|10700.5||10700||10700.5||10700||161
1732647000000|2024-11-26 18:50:00|10699.5|10698|10700|10698|10700|10698|10699.5|10698|189
1732647300000|2024-11-26 18:55:00|10699.5|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|393
1732647600000|2024-11-26 19:00:00|10699.5|10698|10700|10698.5|10700.5|10699|10699.5|10698|797
1732647900000|2024-11-26 19:05:00|10700.5|10699|10699.5|10698|10700.5|10699|10699.5|10698|220
1732648200000|2024-11-26 19:10:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698.5|8
1732648500000|2024-11-26 19:15:00|10699.5|10698|10699.5|10698|10700|10698|10699.5|10697.5|203
1732648800000|2024-11-26 19:20:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|287
1732649100000|2024-11-26 19:25:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|425
1732649400000|2024-11-26 19:30:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|98
1732649700000|2024-11-26 19:35:00|10700||10699.5||10700||10699.5||101
1732650000000|2024-11-26 19:40:00|10700|10698.5|10700|10698|10700|10698.5|10699.5|10698|94
1732650300000|2024-11-26 19:45:00|10699.5|10698.5|10700.5|10698.5|10700.5|10698.5|10699.5|10698|160
1732650600000|2024-11-26 19:50:00|10700|10699|10700.5|10699|10700.5|10699|10700|10698.5|126
1732650900000|2024-11-26 19:55:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|50
1732651200000|2024-11-26 20:00:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|109
1732651500000|2024-11-26 20:05:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|6
1732651800000|2024-11-26 20:10:00|||||||||717
1732652100000|2024-11-26 20:15:00||10698||10698.5||10698.5||10698|407
1732652400000|2024-11-26 20:20:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|833
1732652700000|2024-11-26 20:25:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|1192
1732653000000|2024-11-26 20:30:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|525
1732653300000|2024-11-26 20:35:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|1354
1732653600000|2024-11-26 20:40:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|1367
1732653900000|2024-11-26 20:45:00|10698.5|10697|10699.5|10698|10699.5|10698|10698.5|10697|218
1732654200000|2024-11-26 20:50:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|241
1732654500000|2024-11-26 20:55:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|687
1732666500000|2024-11-27 00:15:00|10698.5|10696.5|10697.5|10696|10698.5|10696.5|10697|10695.5|1246
1732666800000|2024-11-27 00:20:00|10698|10696.5|10698.5|10697|10699|10697.5|10698|10696|120
1732667100000|2024-11-27 00:25:00|10699|10696.5|10698.5|10697|10699|10697|10698.5|10696.5|6
1732667400000|2024-11-27 00:30:00|10699|10696.5|10698.5|10697|10699|10697.5|10698|10696|39
1732667700000|2024-11-27 00:35:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|6
1732668000000|2024-11-27 00:40:00|10698.5||10698||10698.5||10698||0
1732668300000|2024-11-27 00:45:00|10698.5||10698.5||10698.5||10698||0
1732668600000|2024-11-27 00:50:00|10698|10697|10698.5|10697|10698.5|10697|10698|10696.5|40
1732668900000|2024-11-27 00:55:00||10696.5||10697||10697||10696.5|0
1732669200000|2024-11-27 01:00:00|10699|10697.5|10699.5|10698|10699.5|10698|10698.5|10697|165
1732669500000|2024-11-27 01:05:00|10699|10697.5|10699|10697.5|10699|10698|10699|10697.5|88
1732669800000|2024-11-27 01:10:00|10699.5|10697|10699|10697.5|10699.5|10697.5|10698.5|10697|62
1732670100000|2024-11-27 01:15:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10697.5|232
1732670400000|2024-11-27 01:20:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|30
1732670700000|2024-11-27 01:25:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|12
1732671000000|2024-11-27 01:30:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|1
1732671300000|2024-11-27 01:35:00||10697.5||10698||10698||10697.5|0
1732671600000|2024-11-27 01:40:00|||||||||43
1732671900000|2024-11-27 01:45:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|33
1732672200000|2024-11-27 01:50:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|35
1732672500000|2024-11-27 01:55:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|2
1732672800000|2024-11-27 02:00:00|10700|10698.5|10699|10697.5|10700|10698.5|10699|10697.5|28
1732673100000|2024-11-27 02:05:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|14
1732673400000|2024-11-27 02:10:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|38
1732674000000|2024-11-27 02:20:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|19
1732674300000|2024-11-27 02:25:00|10699.5||10699||10699.5||10699||0
1732674600000|2024-11-27 02:30:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|0
1732674900000|2024-11-27 02:35:00|10699.5|10698|10700|10698|10700|10698.5|10699.5|10697.5|237
1732675200000|2024-11-27 02:40:00||10698.5||10698.5||10698.5||10698|1
1732675800000|2024-11-27 02:50:00|||||||||1
1732676400000|2024-11-27 03:00:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|27
1732676700000|2024-11-27 03:05:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|9
1732677000000|2024-11-27 03:10:00||10698||10698.5||10698.5||10698|24
1732677600000|2024-11-27 03:20:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|11
1732677900000|2024-11-27 03:25:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|17
1732678200000|2024-11-27 03:30:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|63
1732678500000|2024-11-27 03:35:00|||||||||3
1732678800000|2024-11-27 03:40:00||10697.5||10698||10698||10697.5|60
1732679100000|2024-11-27 03:45:00|10699|10697.5|10699|10697.5|10699|10698|10699|10697.5|21
1732679400000|2024-11-27 03:50:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10697.5|8
1732680000000|2024-11-27 04:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|0
1732680300000|2024-11-27 04:05:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|10
1732680900000|2024-11-27 04:15:00|10700||10700||10700||10699.5||95
1732681200000|2024-11-27 04:20:00|10699.5||10700||10700||10699.5||0
1732681500000|2024-11-27 04:25:00|10699.5||10699.5||10699.5||10699.5||1
1732683600000|2024-11-27 05:00:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|50
1732683900000|2024-11-27 05:05:00|||||||||27
1732684200000|2024-11-27 05:10:00|||||||||26
1732684500000|2024-11-27 05:15:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10699|62
1732684800000|2024-11-27 05:20:00|||||||||28
1732685100000|2024-11-27 05:25:00|||||||||25
1732685400000|2024-11-27 05:30:00|10700|10698.5|10700|10698.5|10700.5|10698.5|10700|10698.5|26
1732685700000|2024-11-27 05:35:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|46
1732686000000|2024-11-27 05:40:00|||||||||237
1732686300000|2024-11-27 05:45:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|104
1732686600000|2024-11-27 05:50:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|66
1732686900000|2024-11-27 05:55:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|35
1732687200000|2024-11-27 06:00:00|||||||||26
1732687500000|2024-11-27 06:05:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|87
1732687800000|2024-11-27 06:10:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|89
1732688100000|2024-11-27 06:15:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|238
1732688400000|2024-11-27 06:20:00|||||||||48
1732688700000|2024-11-27 06:25:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|151
1732689300000|2024-11-27 06:35:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|143
1732689600000|2024-11-27 06:40:00|||||||||32
1732689900000|2024-11-27 06:45:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|394
1732690200000|2024-11-27 06:50:00|10701.5|10700|10701.5|10700|10701.5|10700.5|10701.5|10700|84
1732690500000|2024-11-27 06:55:00|10701|10699.5|10700.5|10699|10701.5|10699.5|10700.5|10698.5|538
1732690800000|2024-11-27 07:00:00|10701|10699.5|10700.5|10699|10701|10699.5|10699.5|10698|1680
1732691100000|2024-11-27 07:05:00|10701|10699.5|10700.5|10699|10701.5|10700|10700.5|10699|895
1732691400000|2024-11-27 07:10:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|1083
1732691700000|2024-11-27 07:15:00|10700.5|10699|10701|10699|10701|10699.5|10700.5|10699|941
1732692000000|2024-11-27 07:20:00|10701.5|10699.5|10700|10698.5|10701.5|10700|10700|10698.5|2099
1732692300000|2024-11-27 07:25:00|10699.5|10698|10700.5|10699|10700.5|10699|10699.5|10698|722
1732692600000|2024-11-27 07:30:00|10700|10698.5|10701.5|10700|10701.5|10700|10700|10698.5|2376
1732692900000|2024-11-27 07:35:00|10702|10700.5|10702.5|10701|10703|10701.5|10702|10700.5|1856
1732693200000|2024-11-27 07:40:00|10703|10701.5|10703.5|10702|10703.5|10702|10702.5|10701|945
1732693500000|2024-11-27 07:45:00|10703|10701.5|10701.5|10700|10703.5|10702|10701.5|10700|3205
1732693800000|2024-11-27 07:50:00|10702|10700.5|10702.5|10701|10702.5|10701|10701.5|10700.5|5502
1732694100000|2024-11-27 07:55:00|10703|10701.5|10703.5|10702|10704|10702.5|10703|10701.5|2104
1732694400000|2024-11-27 08:00:00|10704|10702.5|10704.5|10703|10705|10703.5|10704|10702.5|7008
1732694700000|2024-11-27 08:05:00|10704|10702.5|10704|10702.5|10704|10702.5|10703|10701.5|10812
1732695000000|2024-11-27 08:10:00|10704.5|10703|10703.5|10702|10705|10703.5|10703.5|10702|4031
1732695300000|2024-11-27 08:15:00|10704|10702.5|10703|10701.5|10704|10702.5|10703|10701.5|13264
1732695600000|2024-11-27 08:20:00|10702.5|10701|10697.5|10695.5|10702.5|10701|10695.5|10694|12083
1732695900000|2024-11-27 08:25:00|10697|10696|10697|10695.5|10699|10697.5|10696|10694.5|6856
1732696200000|2024-11-27 08:30:00|10697.5|10696|10698|10696.5|10699|10697.5|10697|10696|13277
1732696500000|2024-11-27 08:35:00|10697.5|10696|10695|10693.5|10698|10696.5|10694.5|10693|6456
1732696800000|2024-11-27 08:40:00|10694.5|10693|10695|10693.5|10695|10693.5|10693|10691.5|13962
1732697100000|2024-11-27 08:45:00|10694.5|10693|10694|10692.5|10694.5|10693.5|10693|10691.5|6048
1732697400000|2024-11-27 08:50:00|10694.5|10693|10694.5|10693|10695.5|10694|10694|10692.5|21206
1732697700000|2024-11-27 08:55:00|10695|10693.5|10692.5|10691|10695|10693.5|10692.5|10691|5514
1732698000000|2024-11-27 09:00:00|10693|10690.5|10693|10691.5|10694.5|10693|10692.5|10690.5|2741
1732698300000|2024-11-27 09:05:00|10693.5|10692|10694.5|10693|10694.5|10693|10693.5|10692|3531
1732698600000|2024-11-27 09:10:00|10695|10693.5|10695|10693.5|10695|10693.5|10694|10692.5|11155
1732698900000|2024-11-27 09:15:00|10695.5|10694|10695.5|10694|10696|10694.5|10694.5|10693|4050
1732699200000|2024-11-27 09:20:00|10695|10693.5|10696|10694.5|10696|10694.5|10694.5|10693|3474
1732699500000|2024-11-27 09:25:00|10695.5|10694|10695.5|10694|10696|10694.5|10695|10693.5|7397
1732699800000|2024-11-27 09:30:00|10696|10694.5|10696|10694.5|10696.5|10695|10695.5|10694|8509
1732700100000|2024-11-27 09:35:00|10696.5|10695|10697.5|10696|10697.5|10696|10696|10694.5|4072
1732700400000|2024-11-27 09:40:00|10697|10695.5|10697|10695.5|10697.5|10696|10696.5|10695|6758
1732700700000|2024-11-27 09:45:00|10697.5|10696|10697.5|10696|10698.5|10697|10697.5|10696|5355
1732701000000|2024-11-27 09:50:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|3115
1732701300000|2024-11-27 09:55:00|10698|10696.5|10699|10697.5|10699|10697.5|10698|10696.5|3289
1732701600000|2024-11-27 10:00:00|10698.5|10697|10699|10697.5|10699|10697.5|10698|10696.5|1676
1732701900000|2024-11-27 10:05:00|10699.5|10698|10699.5|10698|10700.5|10699|10699|10697.5|2270
1732702200000|2024-11-27 10:10:00|10699|10697.5|10697.5|10696|10699|10697.5|10697|10695.5|5279
1732702500000|2024-11-27 10:15:00|10698|10696.5|10699|10697.5|10699|10697.5|10698|10696.5|920
1732702800000|2024-11-27 10:20:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|3396
1732703100000|2024-11-27 10:25:00|10698|10696.5|10696|10694.5|10698|10696.5|10695.5|10694|9240
1732703400000|2024-11-27 10:30:00|10696.5|10695|10696|10694.5|10696.5|10695|10695.5|10694|7807
1732703700000|2024-11-27 10:35:00|10696.5|10695|10697|10695.5|10697.5|10696|10696|10694.5|3470
1732704000000|2024-11-27 10:40:00|10697.5|10696|10697.5|10696|10698|10696.5|10697|10695.5|564
1732704300000|2024-11-27 10:45:00|10698|10696.5|10697.5|10696|10698|10696.5|10697|10695.5|8197
1732704600000|2024-11-27 10:50:00|10697|10695.5|10696.5|10695|10697.5|10696|10696.5|10695|7948
1732704900000|2024-11-27 10:55:00|10696|10694.5|10697|10695.5|10697|10695.5|10696|10694.5|4855
1732705200000|2024-11-27 11:00:00|10697.5|10696|10695.5|10694|10697.5|10696|10695.5|10694|9275
1732705500000|2024-11-27 11:05:00|10696|10694.5|10696.5|10695|10697|10695.5|10695.5|10694|5290
1732705800000|2024-11-27 11:10:00|10697|10695.5|10695|10693.5|10697|10695.5|10695|10693.5|2348
1732706100000|2024-11-27 11:15:00|10694.5|10693|10694.5|10693|10695|10693.5|10694|10692.5|21325
1732706400000|2024-11-27 11:20:00|10694|10692.5|10695|10693.5|10695.5|10694|10694|10692.5|4451
1732706700000|2024-11-27 11:25:00|10694.5|10693|10695.5|10694|10695.5|10694|10694.5|10693|2436
1732707000000|2024-11-27 11:30:00|10695|10693.5|10696|10694.5|10696|10694.5|10695|10693.5|10030
1732707300000|2024-11-27 11:35:00|10696.5|10694|10695.5|10694|10696.5|10694.5|10695.5|10694|1290
1732707600000|2024-11-27 11:40:00|10696|10694.5|10695|10693.5|10696|10694.5|10695|10693.5|4361
1732707900000|2024-11-27 11:45:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|3234
1732708200000|2024-11-27 11:50:00|10695.5|10694|10694|10692.5|10695.5|10694|10694|10692.5|2863
1732708500000|2024-11-27 11:55:00|10693.5|10692|10693.5|10692|10693.5|10692|10693|10691.5|7262
1732708800000|2024-11-27 12:00:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10692|6040
1732709100000|2024-11-27 12:05:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|3693
1732709400000|2024-11-27 12:10:00|10695|10693.5|10695|10693.5|10695.5|10694|10694.5|10693|1380
1732709700000|2024-11-27 12:15:00|10694.5|10693|10695|10693.5|10695.5|10694|10694.5|10693|1442
1732710000000|2024-11-27 12:20:00|10695.5|10694|10694.5|10693|10696|10694.5|10694.5|10693|4776
1732710300000|2024-11-27 12:25:00|10695|10693.5|10695.5|10694|10695.5|10694|10694.5|10693|2253
1732710600000|2024-11-27 12:30:00|10696|10694.5|10696|10694.5|10696|10694.5|10695|10693.5|9879
1732710900000|2024-11-27 12:35:00|10696.5|10695|10695.5|10694|10696.5|10695|10695.5|10694|3171
1732711200000|2024-11-27 12:40:00|10696|10694.5|10696|10694|10696|10694.5|10695.5|10694|846
1732711500000|2024-11-27 12:45:00|10695.5|10694.5|10695.5|10694|10696.5|10695|10695.5|10694|4869
1732711800000|2024-11-27 12:50:00|10696|10693.5|10695|10693.5|10696|10694|10695|10693.5|3837
1732712100000|2024-11-27 12:55:00|10695.5|10694|10695|10693.5|10696|10694.5|10695|10693.5|1650
1732712400000|2024-11-27 13:00:00|10694.5|10693|10693.5|10692|10694.5|10693|10693|10691.5|2676
1732712700000|2024-11-27 13:05:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|7630
1732713000000|2024-11-27 13:10:00|10693|10691.5|10694|10692.5|10694.5|10693|10693|10691.5|4419
1732713300000|2024-11-27 13:15:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|1349
1732713600000|2024-11-27 13:20:00|10694.5|10693|10693.5|10692|10694.5|10693|10693|10691.5|3661
1732713900000|2024-11-27 13:25:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10691.5|1865
1732714200000|2024-11-27 13:30:00|10694|10691.5|10694|10692.5|10695.5|10694|10693.5|10691.5|4504
1732714500000|2024-11-27 13:35:00|10693.5|10692|10693.5|10692|10694.5|10693|10693|10691.5|3117
1732714800000|2024-11-27 13:40:00|10693|10691.5|10694.5|10693|10694.5|10693|10693|10691.5|1035
1732715100000|2024-11-27 13:45:00|10695|10693.5|10695|10693.5|10695|10693.5|10694|10692.5|3887
1732715400000|2024-11-27 13:50:00|10695.5|10694|10695.5|10694|10695.5|10694|10695|10693.5|2946
1732715700000|2024-11-27 13:55:00|10695|10693.5|10694|10692.5|10695|10693.5|10694|10692.5|8260
1732716000000|2024-11-27 14:00:00|10694.5|10693|10695|10693.5|10695|10693.5|10694.5|10693|4027
1732716300000|2024-11-27 14:05:00|10695.5|10694|10695.5|10694|10695.5|10694|10695|10693.5|4067
1732716600000|2024-11-27 14:10:00|10696|10694.5|10695|10693.5|10696|10694.5|10695|10693.5|3065
1732716900000|2024-11-27 14:15:00|10695.5|10694|10696|10694.5|10696|10694.5|10695|10693.5|3149
1732717200000|2024-11-27 14:20:00|10695.5|10694|10696|10694.5|10696.5|10695|10695.5|10694|1133
1732717500000|2024-11-27 14:25:00|10695.5|10694|10697|10695.5|10697|10695.5|10695.5|10694|3001
1732717800000|2024-11-27 14:30:00|10696.5|10695|10695|10693.5|10696.5|10695|10695|10693.5|4842
1732718100000|2024-11-27 14:35:00|10695.5|10694|10694.5|10693|10695.5|10694|10694.5|10693|13104
1732718400000|2024-11-27 14:40:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|11242
1732718700000|2024-11-27 14:45:00|10694.5|10693|10694|10692.5|10694.5|10693.5|10694|10692.5|3079
1732719000000|2024-11-27 14:50:00|10693.5|10692|10693.5|10692|10695|10693.5|10693.5|10692|3958
1732719300000|2024-11-27 14:55:00|10693|10691.5|10693|10691|10693.5|10692|10692.5|10691|4716
1732719600000|2024-11-27 15:00:00|10692.5|10690.5|10692|10690.5|10693|10691.5|10692|10690.5|12006
1732719900000|2024-11-27 15:05:00|10691.5|10690|10693|10691.5|10693.5|10692|10691.5|10690|7281
1732720200000|2024-11-27 15:10:00|10693.5|10692|10691.5|10690|10693.5|10692|10691.5|10690|4677
1732720500000|2024-11-27 15:15:00|10692|10690.5|10691|10689.5|10692|10690.5|10690.5|10689|2351
1732720800000|2024-11-27 15:20:00|10691.5|10690|10692|10690.5|10692.5|10691|10691|10689.5|3882
1732721100000|2024-11-27 15:25:00|10691.5|10690|10692|10690.5|10692.5|10691|10691.5|10690|4277
1732721400000|2024-11-27 15:30:00|10692.5|10691|10691|10689.5|10692.5|10691|10691|10689.5|2404
1732721700000|2024-11-27 15:35:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|4665
1732722000000|2024-11-27 15:40:00|10690.5|10689|10690|10688.5|10690.5|10689|10689.5|10688|7681
1732722300000|2024-11-27 15:45:00|10690.5|10689|10690.5|10689|10691|10689.5|10690|10688.5|4044
1732722600000|2024-11-27 15:50:00|10691|10689.5|10691|10689.5|10691.5|10690|10690.5|10689|9481
1732722900000|2024-11-27 15:55:00|10691.5|10690|10691.5|10690|10692|10690.5|10691.5|10690|6648
1732723200000|2024-11-27 16:00:00|10692|10690.5|10691|10689.5|10692|10690.5|10690.5|10689|9951
1732723500000|2024-11-27 16:05:00|10691.5|10690|10690.5|10689|10691.5|10690|10690.5|10689|505
1732723800000|2024-11-27 16:10:00|10691|10689.5|10692|10690.5|10692|10690.5|10690.5|10689|4100
1732724100000|2024-11-27 16:15:00|10692.5|10691|10693|10691.5|10693.5|10692|10692.5|10691|10378
1732724400000|2024-11-27 16:20:00|10693.5|10692|10692.5|10691|10693.5|10692|10692.5|10691|3028
1732724700000|2024-11-27 16:25:00|10692|10690.5|10692|10690.5|10692.5|10690.5|10691.5|10690|2877
1732725000000|2024-11-27 16:30:00|10692.5|10691|10693.5|10692|10694|10692.5|10692.5|10691|3788
1732725300000|2024-11-27 16:35:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|2222
1732725600000|2024-11-27 16:40:00|10694|10692.5|10692.5|10691|10694|10692.5|10692.5|10691|2605
1732725900000|2024-11-27 16:45:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|3004
1732726200000|2024-11-27 16:50:00|10693|10691.5|10693|10691.5|10693.5|10692|10693|10691.5|4900
1732726500000|2024-11-27 16:55:00|10693.5|10692|10693|10691.5|10693.5|10692|10693|10691.5|2170
1732726800000|2024-11-27 17:00:00|10692.5|10691|10692.5|10691|10693|10691.5|10692|10690.5|1955
1732727100000|2024-11-27 17:05:00|10693|10691.5|10693.5|10692|10694|10692.5|10692.5|10691|2820
1732727400000|2024-11-27 17:10:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|459
1732727700000|2024-11-27 17:15:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|424
1732728000000|2024-11-27 17:20:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|562
1732728300000|2024-11-27 17:25:00|||||||||239
1732728600000|2024-11-27 17:30:00|||||||||9
1732728900000|2024-11-27 17:35:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|771
1732729200000|2024-11-27 17:40:00|||||||||1373
1732729500000|2024-11-27 17:45:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|924
1732729800000|2024-11-27 17:50:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|771
1732730100000|2024-11-27 17:55:00|10694|10692.5|10694.5|10692.5|10694.5|10693|10694|10692.5|525
1732730400000|2024-11-27 18:00:00|10694||10694||10694||10694||0
1732730700000|2024-11-27 18:05:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|372
1732731000000|2024-11-27 18:10:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|296
1732731300000|2024-11-27 18:15:00|||||||||58
1732731600000|2024-11-27 18:20:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|589
1732731900000|2024-11-27 18:25:00|10694|10692.5|10694|10692.5|10694|10693|10694|10692.5|30
1732732200000|2024-11-27 18:30:00|10694.5|10693|10694|10692.5|10694.5|10693|10694|10692.5|299
1732732800000|2024-11-27 18:40:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|483
1732733100000|2024-11-27 18:45:00|10694|10691.5|10693|10691.5|10694|10691.5|10693|10691.5|202
1732733400000|2024-11-27 18:50:00|10693.5|10692|10694|10692.5|10694|10692.5|10693|10691.5|223
1732733700000|2024-11-27 18:55:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|147
1732734000000|2024-11-27 19:00:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|76
1732734300000|2024-11-27 19:05:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|253
1732734600000|2024-11-27 19:10:00|||||||||89
1732734900000|2024-11-27 19:15:00|10693.5|10692|10694|10692|10694|10692.5|10693.5|10692|67
1732735200000|2024-11-27 19:20:00|10693.5|10692.5|10694|10692.5|10694|10692.5|10693.5|10692|63
1732735500000|2024-11-27 19:25:00|10693.5|10692|10693.5|10692|10694|10692.5|10693|10691.5|468
1732735800000|2024-11-27 19:30:00|||||||||35
1732736100000|2024-11-27 19:35:00|||||||||3
1732736400000|2024-11-27 19:40:00|||||||||274
1732736700000|2024-11-27 19:45:00|10693|10691.5|10693|10691.5|10693.5|10692|10693|10691.5|280
1732737000000|2024-11-27 19:50:00|10693.5|10692|10693.5|10692|10693.5|10692|10693|10691.5|214
1732737300000|2024-11-27 19:55:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|63
1732737600000|2024-11-27 20:00:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|266
1732737900000|2024-11-27 20:05:00|10693|10691.5|10693|10691.5|10693|10691.5|10692.5|10691|65
1732738200000|2024-11-27 20:10:00|||||||||164
1732738500000|2024-11-27 20:15:00||10691||10691||10691.5||10691|88
1732738800000|2024-11-27 20:20:00|10692.5|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|0
1732739100000|2024-11-27 20:25:00|||||||||771
1732739400000|2024-11-27 20:30:00|||||||||470
1732740000000|2024-11-27 20:40:00|||||||||16
1732740300000|2024-11-27 20:45:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|283
1732740600000|2024-11-27 20:50:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|35
1732740900000|2024-11-27 20:55:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|339
1732752900000|2024-11-28 00:15:00|10690.5|10689.5|10691|10689.5|10691.5|10690|10690.5|10689|297
1732753200000|2024-11-28 00:20:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10690|100
1732753500000|2024-11-28 00:25:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|46
1732753800000|2024-11-28 00:30:00||10690||10690.5||10690.5||10690|0
1732754100000|2024-11-28 00:35:00||10690||10690.5||10690.5||10690|5
1732754700000|2024-11-28 00:45:00|10691.5|10690|10692|10690|10692|10690|10691.5|10690|9
1732755000000|2024-11-28 00:50:00||10690.5||10690.5||10690.5||10690|5
1732755600000|2024-11-28 01:00:00|||||||||49
1732756200000|2024-11-28 01:10:00|10692.5|10691|10692.5|10691|10692.5|10691|10692|10691|13
1732756500000|2024-11-28 01:15:00|10693||10693||10693||10693||10
1732756800000|2024-11-28 01:20:00||10691.5||10691.5||10691.5||10691.5|6
1732757100000|2024-11-28 01:25:00|10692.5|10691|10693|10691.5|10693|10691.5|10692.5|10691|34
1732757400000|2024-11-28 01:30:00|||||||||11
1732758000000|2024-11-28 01:40:00|||||||||3
1732758300000|2024-11-28 01:45:00|10692.5|10691|10693|10691|10693|10691|10692.5|10691|26
1732758600000|2024-11-28 01:50:00||10691.5||10691.5||10691.5||10691.5|0
1732761000000|2024-11-28 02:30:00||10691||10691||10691||10691|66
1732761300000|2024-11-28 02:35:00||10691.5||10691.5||10691.5||10691|0
1732761600000|2024-11-28 02:40:00||10691||10691||10691||10691|0
1732761900000|2024-11-28 02:45:00||10691.5||10691||10691.5||10691|15
1732762200000|2024-11-28 02:50:00|10692.5||10692.5||10692.5||10692.5||0
1732762800000|2024-11-28 03:00:00|||||||||8
1732764000000|2024-11-28 03:20:00|||||||||55
1732764300000|2024-11-28 03:25:00|||||||||111
1732764600000|2024-11-28 03:30:00|10693|10691.5|10693|10691|10693|10691.5|10693|10691|80
1732764900000|2024-11-28 03:35:00|10692.5|10691.5|10693|10691|10693|10691.5|10692.5|10691|0
1732765500000|2024-11-28 03:45:00|10692.5|10691.5|10693|10691.5|10693|10691.5|10692.5|10691|0
1732766400000|2024-11-28 04:00:00|||||||||3
1732767000000|2024-11-28 04:10:00|||||||||8
1732767300000|2024-11-28 04:15:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|48
1732767600000|2024-11-28 04:20:00|||||||||431
1732768200000|2024-11-28 04:30:00||10690.5||10691||10691||10690.5|434
1732768800000|2024-11-28 04:40:00|10692|10690.5|10692.5|10690.5|10692.5|10691|10692|10690.5|135
1732769100000|2024-11-28 04:45:00||10691||10691||10691||10691|0
1732770000000|2024-11-28 05:00:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|59
1732770300000|2024-11-28 05:05:00|10693||10693||10693||10692.5||309
1732770600000|2024-11-28 05:10:00|10692.5||10693||10693||10692.5||7
1732770900000|2024-11-28 05:15:00||10691.5||10691.5||10691.5||10691.5|141
1732771200000|2024-11-28 05:20:00|||||||||149
1732771500000|2024-11-28 05:25:00|10693.5|10692|10693|10691.5|10693.5|10692|10693|10691.5|63
1732772100000|2024-11-28 05:35:00|10693.5|10692|10693|10691.5|10693.5|10692|10693|10691.5|44
1732772400000|2024-11-28 05:40:00|||||||||23
1732772700000|2024-11-28 05:45:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|212
1732773300000|2024-11-28 05:55:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|128
1732773600000|2024-11-28 06:00:00|||||||||501
1732773900000|2024-11-28 06:05:00|||||||||104
1732774200000|2024-11-28 06:10:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|1171
1732774800000|2024-11-28 06:20:00|||||||||1
1732775400000|2024-11-28 06:30:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|259
1732775700000|2024-11-28 06:35:00|||||||||10
1732776000000|2024-11-28 06:40:00|||||||||5
1732776300000|2024-11-28 06:45:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|155
1732776600000|2024-11-28 06:50:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|70
1732776900000|2024-11-28 06:55:00|||||||||30
1732777200000|2024-11-28 07:00:00|10692.5|10691|10692|10690.5|10692.5|10691|10691.5|10690|787
1732777500000|2024-11-28 07:05:00|||||||||214
1732777800000|2024-11-28 07:10:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|1751
1732778100000|2024-11-28 07:15:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|37
1732778400000|2024-11-28 07:20:00|10692.5||10692||10692.5||10692||685
1732778700000|2024-11-28 07:25:00|10692.5|10691|10694|10692|10694|10692.5|10692.5|10691|1267
1732779000000|2024-11-28 07:30:00|10694.5|10692.5|10694.5|10693|10694.5|10693|10694.5|10692|2118
1732779300000|2024-11-28 07:35:00|10694|10692.5|10694.5|10693|10694.5|10693|10694|10692.5|387
1732779600000|2024-11-28 07:40:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692.5|1369
1732779900000|2024-11-28 07:45:00|10693.5|10692|10693|10691.5|10694|10692.5|10692.5|10691|3194
1732780200000|2024-11-28 07:50:00|10692.5|10691|10692|10690.5|10692.5|10691|10692|10690.5|2141
1732780500000|2024-11-28 07:55:00|10691.5|10690|10691|10689.5|10691.5|10690|10690.5|10689|3149
1732780800000|2024-11-28 08:00:00|10691.5|10690|10695.5|10694|10696|10694.5|10691.5|10690|5330
1732781100000|2024-11-28 08:05:00|10695|10693.5|10693.5|10692|10695.5|10694|10693.5|10692|4144
1732781400000|2024-11-28 08:10:00|10694|10692.5|10694|10692.5|10694.5|10693|10693.5|10692|2069
1732781700000|2024-11-28 08:15:00|10693.5|10692|10695.5|10694|10696|10694.5|10693.5|10692|5926
1732782000000|2024-11-28 08:20:00|10696|10694.5|10694.5|10693|10696|10694.5|10694.5|10693|4434
1732782300000|2024-11-28 08:25:00|10695|10693.5|10694|10692.5|10695|10693.5|10693.5|10692|5801
1732782600000|2024-11-28 08:30:00|10693.5|10692|10694.5|10693|10695|10693.5|10693.5|10692|1642
1732782900000|2024-11-28 08:35:00|10695|10693.5|10694|10692.5|10695|10693.5|10694|10692.5|2249
1732783200000|2024-11-28 08:40:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|4245
1732783500000|2024-11-28 08:45:00|10693|10691.5|10693|10691.5|10693.5|10692|10692.5|10691|2332
1732783800000|2024-11-28 08:50:00|10693.5|10691|10693|10691.5|10693.5|10692|10693|10691|1432
1732784100000|2024-11-28 08:55:00|10692.5|10691|10693.5|10692|10694|10692.5|10692.5|10691|12068
1732784400000|2024-11-28 09:00:00|10693|10691.5|10690.5|10689|10695|10693.5|10690.5|10689|11769
1732784700000|2024-11-28 09:05:00|10690|10688.5|10693.5|10692|10693.5|10692|10689|10687.5|11083
1732785000000|2024-11-28 09:10:00|10693|10691.5|10693.5|10692|10694|10692.5|10693|10691.5|2791
1732785300000|2024-11-28 09:15:00|10694|10692.5|10693.5|10692|10694.5|10693|10693.5|10692|2370
1732785600000|2024-11-28 09:20:00|10693|10691.5|10692.5|10691|10693.5|10692|10692|10690.5|3069
1732785900000|2024-11-28 09:25:00|10693|10691.5|10693.5|10691.5|10693.5|10692|10692.5|10691|3571
1732786200000|2024-11-28 09:30:00|10693|10692|10694|10692.5|10694|10692.5|10693|10691.5|2076
1732786500000|2024-11-28 09:35:00|10694.5|10693|10694.5|10693|10695|10693.5|10694|10692.5|3086
1732786800000|2024-11-28 09:40:00|10694|10692.5|10694.5|10693|10694.5|10693|10693.5|10692|1973
1732787100000|2024-11-28 09:45:00|10694|10692.5|10694.5|10693|10695|10693|10694|10692.5|4447
1732787400000|2024-11-28 09:50:00|10695|10693.5|10694.5|10693|10695|10693.5|10694|10692.5|1327
1732787700000|2024-11-28 09:55:00|10694|10692.5|10695|10693.5|10695|10693.5|10694|10692.5|4132
1732788000000|2024-11-28 10:00:00|10694.5|10693|10694|10692.5|10694.5|10693|10693.5|10692|5438
1732788300000|2024-11-28 10:05:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|2095
1732788600000|2024-11-28 10:10:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|2876
1732788900000|2024-11-28 10:15:00|10693|10691.5|10693|10691.5|10694|10692.5|10693|10691.5|1997
1732789200000|2024-11-28 10:20:00|10693.5|10692|10694.5|10693|10694.5|10693|10693.5|10692|1181
1732789500000|2024-11-28 10:25:00|10694|10692.5|10694.5|10693|10695|10693.5|10694|10692.5|2054
1732789800000|2024-11-28 10:30:00|10694|10692.5|10693.5|10692|10694.5|10693|10693.5|10692|2307
1732790100000|2024-11-28 10:35:00|10693|10691.5|10693.5|10692|10693.5|10692|10692.5|10691|2993
1732790400000|2024-11-28 10:40:00|10694|10692.5|10693.5|10691.5|10694|10692.5|10693|10691.5|957
1732790700000|2024-11-28 10:45:00|10693|10692|10693.5|10692|10693.5|10692|10693|10691.5|558
1732791000000|2024-11-28 10:50:00|10693|10691.5|10692|10690.5|10693|10691.5|10692|10690.5|1635
1732791300000|2024-11-28 10:55:00|10692.5|10691|10693|10691.5|10693|10691.5|10692|10690.5|1543
1732791600000|2024-11-28 11:00:00|10692.5|10691|10692.5|10691|10693|10691|10692.5|10691|1017
1732791900000|2024-11-28 11:05:00|10692|10690.5|10692.5|10691|10693|10691.5|10692|10690.5|3080
1732792200000|2024-11-28 11:10:00|10692|10690.5|10692|10690.5|10692.5|10691|10692|10690.5|5948
1732792500000|2024-11-28 11:15:00|10691.5|10690|10691.5|10690|10692|10690.5|10691|10689.5|3070
1732792800000|2024-11-28 11:20:00|10692|10690.5|10692|10690.5|10692.5|10691|10691.5|10690|3715
1732793100000|2024-11-28 11:25:00|||||||||2119
1732793400000|2024-11-28 11:30:00|10692.5|10691|10692.5|10691|10692.5|10691|10692|10690.5|4989
1732793700000|2024-11-28 11:35:00|10693|10691.5|10693|10691.5|10693.5|10692|10693|10691.5|2907
1732794000000|2024-11-28 11:40:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|907
1732794300000|2024-11-28 11:45:00|10693.5|10692|10693.5|10692|10693.5|10692|10693|10691.5|2237
1732794600000|2024-11-28 11:50:00|10693|10691.5|10694|10692.5|10694.5|10693|10693|10691.5|1571
1732794900000|2024-11-28 11:55:00|10693.5|10692|10693|10691.5|10693.5|10692|10693|10691.5|5812
1732795200000|2024-11-28 12:00:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10691.5|2482
1732795500000|2024-11-28 12:05:00|10694|10692.5|10695|10693.5|10695|10693.5|10694|10692|4503
1732795800000|2024-11-28 12:10:00|10695.5|10694|10695.5|10694|10695.5|10694|10695|10693.5|3360
1732796100000|2024-11-28 12:15:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693.5|1635
1732796400000|2024-11-28 12:20:00|10694.5|10693|10694|10692.5|10694.5|10693|10693.5|10692|4878
1732796700000|2024-11-28 12:25:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|24452
1732797000000|2024-11-28 12:30:00|10693.5|10692|10694.5|10693|10695|10693.5|10693.5|10692|4566
1732797300000|2024-11-28 12:35:00|10694|10692.5|10694.5|10693|10694.5|10693|10694|10692.5|3048
1732797600000|2024-11-28 12:40:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693.5|1850
1732797900000|2024-11-28 12:45:00|||||||||5235
1732798200000|2024-11-28 12:50:00||10693||10693.5||10693.5||10693|1804
1732798500000|2024-11-28 12:55:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|889
1732798800000|2024-11-28 13:00:00|10695|10693.5|10695.5|10694|10695.5|10694|10695|10693.5|2255
1732799100000|2024-11-28 13:05:00|10695|10693.5|10696|10694.5|10696.5|10695|10695|10693.5|4231
1732799400000|2024-11-28 13:10:00|10695.5|10694|10695.5|10694|10695.5|10694|10695|10693.5|3236
1732799700000|2024-11-28 13:15:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693.5|464
1732800000000|2024-11-28 13:20:00|10695.5|10694|10694.5|10693|10695.5|10694|10694.5|10693|2006
1732800300000|2024-11-28 13:25:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|1185
1732800600000|2024-11-28 13:30:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|5902
1732800900000|2024-11-28 13:35:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|854
1732801200000|2024-11-28 13:40:00|10695|10693.5|10696|10694.5|10697|10695.5|10695|10693.5|9954
1732801500000|2024-11-28 13:45:00|10696.5|10695|10698|10696.5|10698.5|10697|10696|10694.5|5796
1732801800000|2024-11-28 13:50:00|10698.5|10697|10699|10697.5|10699|10697.5|10698|10696.5|2732
1732802100000|2024-11-28 13:55:00|10698.5|10697|10698|10696.5|10699.5|10698|10698|10696.5|3614
1732802400000|2024-11-28 14:00:00|10697.5|10696|10698.5|10697|10698.5|10697|10697.5|10696|4573
1732802700000|2024-11-28 14:05:00|10699|10697.5|10698|10696.5|10700|10698.5|10698|10696.5|6762
1732803000000|2024-11-28 14:10:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|5083
1732803300000|2024-11-28 14:15:00|10697.5|10696|10698|10696.5|10698.5|10696.5|10697.5|10696|10523
1732803600000|2024-11-28 14:20:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|5513
1732803900000|2024-11-28 14:25:00|10699.5|10698|10698.5|10697|10699.5|10698|10698|10696.5|3037
1732804200000|2024-11-28 14:30:00|10699|10697.5|10698|10696.5|10699|10697.5|10698|10696.5|4103
1732804500000|2024-11-28 14:35:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|3191
1732804800000|2024-11-28 14:40:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|611
1732805100000|2024-11-28 14:45:00|10697.5|10696|10698|10696.5|10698.5|10697|10697.5|10696|2738
1732805400000|2024-11-28 14:50:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|3875
1732805700000|2024-11-28 14:55:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|2554
1732806000000|2024-11-28 15:00:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10695.5|9732
1732806300000|2024-11-28 15:05:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|1165
1732806600000|2024-11-28 15:10:00|10696.5|10695|10696.5|10695|10697|10695|10696.5|10695|832
1732806900000|2024-11-28 15:15:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|791
1732807200000|2024-11-28 15:20:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|483
1732807500000|2024-11-28 15:25:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|753
1732807800000|2024-11-28 15:30:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|13181
1732808100000|2024-11-28 15:35:00|10697.5|10696|10697.5|10696|10698|10696.5|10697|10695.5|1220
1732808400000|2024-11-28 15:40:00|10698|10696.5|10698|10696.5|10698.5|10697|10697.5|10696|3044
1732808700000|2024-11-28 15:45:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|1368
1732809000000|2024-11-28 15:50:00||10695.5||10696||10696||10695.5|311
1732809300000|2024-11-28 15:55:00|10697|10695.5|10698|10696.5|10698|10696.5|10697|10695.5|1986
1732809600000|2024-11-28 16:00:00|10697.5|10696|10697|10695.5|10698|10696.5|10697|10695.5|1172
1732809900000|2024-11-28 16:05:00|10697.5|10696|10698|10696|10698|10696.5|10697|10695.5|11643
1732810200000|2024-11-28 16:10:00|10697.5|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|2703
1732810500000|2024-11-28 16:15:00|10698|10696.5|10697.5|10696|10698|10696.5|10697|10695.5|2083
1732810800000|2024-11-28 16:20:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|302
1732811100000|2024-11-28 16:25:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|2153
1732811400000|2024-11-28 16:30:00|10698.5|10697|10699.5|10698|10699.5|10698|10698.5|10697|2153
1732811700000|2024-11-28 16:35:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10696.5|8607
1732812000000|2024-11-28 16:40:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|368
1732812300000|2024-11-28 16:45:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|275
1732812600000|2024-11-28 16:50:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697|3738
1732812900000|2024-11-28 16:55:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|990
1732813200000|2024-11-28 17:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697.5|317
1732813500000|2024-11-28 17:05:00|||||||||395
1732813800000|2024-11-28 17:10:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|311
1732814100000|2024-11-28 17:15:00||10697||10697.5||10697.5||10697|205
1732814400000|2024-11-28 17:20:00|||||||||370
1732814700000|2024-11-28 17:25:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|1192
1732815000000|2024-11-28 17:30:00|10699.5||10699||10699.5||10699||22
1732815300000|2024-11-28 17:35:00|10699.5||10699||10699.5||10699||347
1732815600000|2024-11-28 17:40:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|32
1732815900000|2024-11-28 17:45:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|519
1732816200000|2024-11-28 17:50:00|||||||||431
1732816500000|2024-11-28 17:55:00|||||||||318
1732816800000|2024-11-28 18:00:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|187
1732817100000|2024-11-28 18:05:00|||||||||387
1732817700000|2024-11-28 18:15:00|10698|10696.5|10698|10696.5|10698.5|10696.5|10698|10696.5|52
1732820700000|2024-11-28 19:05:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|54
1732825800000|2024-11-28 20:30:00|||||||||14
1732826700000|2024-11-28 20:45:00|||||||||124
1732827000000|2024-11-28 20:50:00|||||||||26
1732827300000|2024-11-28 20:55:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|1378
1732839300000|2024-11-29 00:15:00|10695.5|10694|10695.5|10694|10696|10694.5|10695|10693.5|772
1732839600000|2024-11-29 00:20:00|||||||||16
1732839900000|2024-11-29 00:25:00|||||||||10
1732840200000|2024-11-29 00:30:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|24
1732840500000|2024-11-29 00:35:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|87
1732840800000|2024-11-29 00:40:00|10697.5|10696|10697.5|10696|10698|10696|10697.5|10696|1
1732841100000|2024-11-29 00:45:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|29
1732841400000|2024-11-29 00:50:00|10698||10697.5||10698||10697.5||8
1732842000000|2024-11-29 01:00:00|10698|10696.5|10697|10695|10698|10696.5|10697|10695|844
1732842300000|2024-11-29 01:05:00|10697.5|10695.5|10697|10695.5|10697.5|10695.5|10697|10695.5|179
1732842600000|2024-11-29 01:10:00|10697.5||10697||10697.5||10697||12
1732842900000|2024-11-29 01:15:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10695.5|4
1732843200000|2024-11-29 01:20:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|103
1732843500000|2024-11-29 01:25:00|||||||||7
1732843800000|2024-11-29 01:30:00|||||||||18
1732844100000|2024-11-29 01:35:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|19
1732844700000|2024-11-29 01:45:00|||||||||10
1732845300000|2024-11-29 01:55:00|||||||||4
1732845600000|2024-11-29 02:00:00|10697.5|10696|10697|10695.5|10698|10696.5|10697|10695.5|373
1732845900000|2024-11-29 02:05:00|||||||||5
1732846200000|2024-11-29 02:10:00|10696.5|10695|10697|10695|10697|10695.5|10696.5|10695|19
1732846500000|2024-11-29 02:15:00||10695.5||10695||10695.5||10695|0
1732846800000|2024-11-29 02:20:00|10696.5|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|1
1732847100000|2024-11-29 02:25:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|111
1732847400000|2024-11-29 02:30:00|10696.5|10695|10697|10695|10697|10695.5|10696.5|10695|0
1732847700000|2024-11-29 02:35:00||10695.5||10695.5||10695.5||10695|0
1732848000000|2024-11-29 02:40:00|||||||||1
1732849200000|2024-11-29 03:00:00|||||||||1
1732849500000|2024-11-29 03:05:00|||||||||1
1732849800000|2024-11-29 03:10:00|||||||||6
1732850100000|2024-11-29 03:15:00|10697.5||10697.5||10697.5||10697.5||20
1732850400000|2024-11-29 03:20:00|10697||10697||10697.5||10697||9
1732851000000|2024-11-29 03:30:00|||||||||1
1732851900000|2024-11-29 03:45:00|||||||||6
1732852200000|2024-11-29 03:50:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|1
1732852500000|2024-11-29 03:55:00|||||||||3
1732852800000|2024-11-29 04:00:00|||||||||1
1732853400000|2024-11-29 04:10:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|9
1732853700000|2024-11-29 04:15:00||10696||10696||10696.5||10696|21
1732854000000|2024-11-29 04:20:00|10697.5||10697.5||10697.5||10697.5||0
1732854600000|2024-11-29 04:30:00|||||||||1
1732854900000|2024-11-29 04:35:00|||||||||1
1732855800000|2024-11-29 04:50:00|||||||||1
1732856100000|2024-11-29 04:55:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|250
1732856400000|2024-11-29 05:00:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|163
1732856700000|2024-11-29 05:05:00|||||||||50
1732857300000|2024-11-29 05:15:00|||||||||1
1732857600000|2024-11-29 05:20:00|||||||||1
1732857900000|2024-11-29 05:25:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|20
1732858200000|2024-11-29 05:30:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|1
1732858500000|2024-11-29 05:35:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10696.5|15
1732858800000|2024-11-29 05:40:00||10696.5||10696.5||10697||10696.5|1
1732859100000|2024-11-29 05:45:00|10698|10697|10698.5|10697|10698.5|10697|10698|10697|139
1732859400000|2024-11-29 05:50:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|39
1732859700000|2024-11-29 05:55:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10696.5|4
1732860300000|2024-11-29 06:05:00|10698|10696.5|10698.5|10696.5|10698.5|10696.5|10698|10696.5|25
1732860600000|2024-11-29 06:10:00||10697||10697||10697||10697|13
1732860900000|2024-11-29 06:15:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|6
1732861500000|2024-11-29 06:25:00|10699.5|10698|10700|10698|10700|10698|10699.5|10698|83
1732861800000|2024-11-29 06:30:00|10699.5|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|351
1732862100000|2024-11-29 06:35:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|7
1732862400000|2024-11-29 06:40:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|123
1732862700000|2024-11-29 06:45:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|87
1732863000000|2024-11-29 06:50:00|10699|10697.5|10699|10697.5|10699.5|10697.5|10699|10697.5|63
1732863300000|2024-11-29 06:55:00|10698.5|10697|10699|10697.5|10699.5|10698|10698.5|10697|202
1732863600000|2024-11-29 07:00:00|10699.5|10698|10699.5|10698|10700|10698.5|10698.5|10697|1320
1732863900000|2024-11-29 07:05:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|249
1732864200000|2024-11-29 07:10:00|||||||||246
1732864500000|2024-11-29 07:15:00|10699.5|10698|10700|10698|10700|10698.5|10699|10697.5|1542
1732864800000|2024-11-29 07:20:00|10699.5|10698.5|10700|10698.5|10701|10699.5|10699.5|10698|1161
1732865100000|2024-11-29 07:25:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|327
1732865400000|2024-11-29 07:30:00|10699.5|10698|10699.5|10698|10700.5|10699|10699|10697.5|583
1732865700000|2024-11-29 07:35:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|389
1732866000000|2024-11-29 07:40:00|10699.5|10698|10700.5|10699|10700.5|10699|10699.5|10698|1068
1732866300000|2024-11-29 07:45:00|10701|10699.5|10699.5|10698|10701|10699.5|10699|10697.5|4315
1732866600000|2024-11-29 07:50:00|10699|10697.5|10698|10696.5|10699|10697.5|10698|10696.5|1960
1732866900000|2024-11-29 07:55:00|10697.5|10696|10698|10696.5|10698.5|10697|10697.5|10696|5218
1732867200000|2024-11-29 08:00:00|10698.5|10697|10699|10697.5|10699.5|10698|10698.5|10697|2246
1732867500000|2024-11-29 08:05:00|10699.5|10698|10698.5|10697|10699.5|10698|10698.5|10697|3305
1732867800000|2024-11-29 08:10:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|2876
1732868100000|2024-11-29 08:15:00|10698.5|10697|10698.5|10697|10699|10697.5|10698|10696.5|2366
1732868400000|2024-11-29 08:20:00|10698|10696.5|10698.5|10697|10699.5|10698|10698|10696.5|1805
1732868700000|2024-11-29 08:25:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|787
1732869000000|2024-11-29 08:30:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|611
1732869300000|2024-11-29 08:35:00|10698.5|10697|10697.5|10696|10698.5|10697|10697.5|10696|2284
1732869600000|2024-11-29 08:40:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|6792
1732869900000|2024-11-29 08:45:00|10697|10695.5|10695.5|10694|10697|10695.5|10695.5|10694|7182
1732870200000|2024-11-29 08:50:00|10696|10694.5|10695.5|10694|10696|10694.5|10695|10693.5|1463
1732870500000|2024-11-29 08:55:00|10695|10693.5|10695.5|10694|10696|10694.5|10694.5|10693|4956
1732870800000|2024-11-29 09:00:00|10695|10693.5|10698|10696.5|10698.5|10697|10693.5|10692|5650
1732871100000|2024-11-29 09:05:00|10698.5|10697|10696|10694.5|10698.5|10697|10695|10693.5|8126
1732871400000|2024-11-29 09:10:00|10696.5|10694|10695.5|10694|10696.5|10695|10695.5|10694|17476
1732871700000|2024-11-29 09:15:00|10696|10694.5|10696|10694.5|10696|10694.5|10695|10693.5|1470
1732872000000|2024-11-29 09:20:00|10696.5|10695|10696|10694.5|10696.5|10695|10695.5|10694|1469
1732872300000|2024-11-29 09:25:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|5598
1732872600000|2024-11-29 09:30:00|10695.5|10694|10696.5|10694.5|10696.5|10695|10695.5|10694|11893
1732872900000|2024-11-29 09:35:00|10696|10695|10696.5|10695|10696.5|10695|10696|10694.5|2320
1732873200000|2024-11-29 09:40:00|10696|10694.5|10697.5|10696|10697.5|10696|10696|10694.5|9258
1732873500000|2024-11-29 09:45:00|10697|10695.5|10697.5|10696|10698|10696.5|10697|10695.5|4841
1732873800000|2024-11-29 09:50:00|10697|10695.5|10698|10696|10698.5|10696.5|10697|10695.5|1950
1732874100000|2024-11-29 09:55:00|10697.5|10696.5|10698|10696.5|10698|10696.5|10697|10695.5|1898
1732874400000|2024-11-29 10:00:00|10698.5|10697|10696|10694.5|10698.5|10697|10696|10694.5|4509
1732874700000|2024-11-29 10:05:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|3722
1732875000000|2024-11-29 10:10:00|10697|10695.5|10696|10694.5|10697|10695.5|10696|10694.5|2652
1732875300000|2024-11-29 10:15:00|10696.5|10695|10695.5|10694|10696.5|10695|10695|10693.5|3216
1732875600000|2024-11-29 10:20:00|10695|10693.5|10695|10693.5|10695.5|10693.5|10694|10692.5|4721
1732875900000|2024-11-29 10:25:00|10695.5|10694|10696|10694.5|10696.5|10695|10695|10693.5|1603
1732876200000|2024-11-29 10:30:00|10696.5|10695|10696.5|10695|10697|10695.5|10695.5|10694|4238
1732876500000|2024-11-29 10:35:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|5135
1732876800000|2024-11-29 10:40:00|10697|10695.5|10697.5|10696|10697.5|10696|10696.5|10695|3736
1732877100000|2024-11-29 10:45:00|10697|10695.5|10697.5|10696|10698|10696.5|10697|10695.5|30009
1732877400000|2024-11-29 10:50:00|10697|10695.5|10696|10694.5|10697|10695.5|10696|10694.5|3798
1732877700000|2024-11-29 10:55:00|10696.5|10695|10696.5|10695|10697.5|10696|10696|10694.5|8625
1732878000000|2024-11-29 11:00:00|10697|10695.5|10698|10696.5|10698|10696.5|10696.5|10695|5395
1732878300000|2024-11-29 11:05:00|10698.5|10697|10697.5|10696|10698.5|10697|10697|10695.5|7321
1732878600000|2024-11-29 11:10:00|10698|10696.5|10699.5|10698|10699.5|10698|10698|10696.5|8347
1732878900000|2024-11-29 11:15:00|10699|10697.5|10700.5|10699|10701|10699.5|10699|10697.5|4718
1732879200000|2024-11-29 11:20:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|5922
1732879500000|2024-11-29 11:25:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|5402
1732879800000|2024-11-29 11:30:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|28157
1732880100000|2024-11-29 11:35:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|6267
1732880400000|2024-11-29 11:40:00|10701.5|10700|10700.5|10699|10701.5|10700|10700.5|10699|10919
1732880700000|2024-11-29 11:45:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|9133
1732881000000|2024-11-29 11:50:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|7137
1732881300000|2024-11-29 11:55:00|10700|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|21964
1732881600000|2024-11-29 12:00:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|24904
1732881900000|2024-11-29 12:05:00|10700|10698.5|10700.5|10699|10701|10699.5|10700|10698.5|7500
1732882200000|2024-11-29 12:10:00|10701|10699.5|10701.5|10700|10701.5|10700|10700.5|10699.5|2106
1732882500000|2024-11-29 12:15:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|12469
1732882800000|2024-11-29 12:20:00|||||||||7446
1732883100000|2024-11-29 12:25:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|18259
1732883400000|2024-11-29 12:30:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|12652
1732883700000|2024-11-29 12:35:00|10700|10698.5|10701|10699.5|10701.5|10700|10700|10698.5|38924
1732884000000|2024-11-29 12:40:00|10701.5|10700|10700.5|10698.5|10701.5|10700|10700|10698.5|5588
1732884300000|2024-11-29 12:45:00|10700|10699|10701.5|10700|10701.5|10700|10700|10698.5|9217
1732884600000|2024-11-29 12:50:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|4000
1732884900000|2024-11-29 12:55:00|||||||||4122
1732885200000|2024-11-29 13:00:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|3185
1732885500000|2024-11-29 13:05:00|10701|10699.5|10701|10699.5|10701|10699.5|10700|10698.5|17210
1732885800000|2024-11-29 13:10:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|6706
1732886100000|2024-11-29 13:15:00|10701|10699.5|10700.5|10699|10701|10699.5|10700|10698.5|1520
1732886400000|2024-11-29 13:20:00|10701|10699.5|10701.5|10700|10702|10700.5|10701|10699.5|6450
1732886700000|2024-11-29 13:25:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|1715
1732887000000|2024-11-29 13:30:00|10702|10700.5|10702.5|10701|10703|10701.5|10701.5|10700|6815
1732887300000|2024-11-29 13:35:00|10703|10701.5|10703.5|10702|10704|10702|10702.5|10701|3393
1732887600000|2024-11-29 13:40:00|10704|10702.5|10703|10701.5|10704|10702.5|10702.5|10701|4806
1732887900000|2024-11-29 13:45:00|10703.5|10702|10703|10701.5|10703.5|10702|10702.5|10701|2394
1732888200000|2024-11-29 13:50:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|23495
1732888500000|2024-11-29 13:55:00|10703.5|10702|10704.5|10703|10704.5|10703|10703.5|10702|2614
1732888800000|2024-11-29 14:00:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|3479
1732889100000|2024-11-29 14:05:00|10705|10703.5|10704.5|10703|10705|10703.5|10704|10702.5|9514
1732889400000|2024-11-29 14:10:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|14556
1732889700000|2024-11-29 14:15:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|8052
1732890000000|2024-11-29 14:20:00|10702.5|10701|10703|10701.5|10703.5|10702|10702.5|10701|4031
1732890300000|2024-11-29 14:25:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|4257
1732890600000|2024-11-29 14:30:00|10702.5|10701|10703|10701.5|10703|10701.5|10702|10700.5|4303
1732890900000|2024-11-29 14:35:00|10702.5|10701|10704|10702.5|10704|10702.5|10702.5|10701|2517
1732891200000|2024-11-29 14:40:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|3770
1732891500000|2024-11-29 14:45:00|10705.5|10704|10705|10703.5|10705.5|10704|10704.5|10703|4454
1732891800000|2024-11-29 14:50:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|15596
1732892100000|2024-11-29 14:55:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|6293
1732892400000|2024-11-29 15:00:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|2205
1732892700000|2024-11-29 15:05:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10703|1748
1732893000000|2024-11-29 15:10:00|10705|10703.5|10704|10702.5|10705|10703.5|10703.5|10702|8995
1732893300000|2024-11-29 15:15:00|10704.5|10703|10704|10702.5|10705|10703.5|10704|10702.5|1352
1732893600000|2024-11-29 15:20:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|847
1732893900000|2024-11-29 15:25:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|5772
1732894200000|2024-11-29 15:30:00|10703.5|10702|10704.5|10703|10704.5|10703|10703.5|10701.5|17963
1732894500000|2024-11-29 15:35:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|1732
1732894800000|2024-11-29 15:40:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|11681
1732895100000|2024-11-29 15:45:00|10703.5|10702|10704|10702.5|10704|10702.5|10703|10701.5|14190
1732895400000|2024-11-29 15:50:00|10704.5|10703|10704|10702.5|10704.5|10703|10703.5|10701.5|8287
1732895700000|2024-11-29 15:55:00|10703.5|10702|10705|10703.5|10705|10703.5|10703.5|10702|7988
1732896000000|2024-11-29 16:00:00|10705.5|10704|10706|10704.5|10707|10705.5|10705.5|10704|33981
1732896300000|2024-11-29 16:05:00|10705.5|10704|10706|10704.5|10707.5|10706|10705.5|10704|15685
1732896600000|2024-11-29 16:10:00|10706.5|10705|10708|10706.5|10708|10706.5|10706.5|10705|37350
1732896900000|2024-11-29 16:15:00|10707.5|10706|10706.5|10705|10707.5|10706|10706|10704.5|7483
1732897200000|2024-11-29 16:20:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|7469
1732897500000|2024-11-29 16:25:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|3932
1732897800000|2024-11-29 16:30:00|10707|10705.5|10707|10705.5|10707.5|10706|10706|10704.5|19426
1732898100000|2024-11-29 16:35:00|10706.5|10705|10707.5|10706|10708|10706|10706.5|10705|977
1732898400000|2024-11-29 16:40:00|10708|10706.5|10708|10706.5|10708.5|10707|10707.5|10706.5|1915
1732898700000|2024-11-29 16:45:00|10707.5|10706|10707.5|10706|10709|10707.5|10707|10705.5|7138
1732899000000|2024-11-29 16:50:00|10707|10705.5|10707|10705.5|10707.5|10706|10706.5|10705|8907
1732899300000|2024-11-29 16:55:00|10707.5|10705|10707|10705.5|10707.5|10705.5|10706.5|10705|6692
1732899600000|2024-11-29 17:00:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|777
1732899900000|2024-11-29 17:05:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|13365
1732900200000|2024-11-29 17:10:00|||||||||241
1732900500000|2024-11-29 17:15:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|1196
1732900800000|2024-11-29 17:20:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|23
1732901100000|2024-11-29 17:25:00|10707.5|10706|10708|10706.5|10708|10706.5|10707|10706|1194
1732901400000|2024-11-29 17:30:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|210
1732901700000|2024-11-29 17:35:00|10708.5|10706|10708.5|10707|10708.5|10707|10708|10706|193
1732902000000|2024-11-29 17:40:00|10709|10707.5|10709|10707.5|10709|10707.5|10708.5|10707.5|538
1732902300000|2024-11-29 17:45:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|310
1732902600000|2024-11-29 17:50:00|||||||||341
1732902900000|2024-11-29 17:55:00|10709|10707.5|10709|10707.5|10709|10707.5|10708|10706.5|1199
1732903200000|2024-11-29 18:00:00|||||||||194
1732903500000|2024-11-29 18:05:00|||||||||258
1732903800000|2024-11-29 18:10:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|99
1732904100000|2024-11-29 18:15:00|||||||||30
1732904700000|2024-11-29 18:25:00|||||||||32
1732905000000|2024-11-29 18:30:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|108
1732905300000|2024-11-29 18:35:00|||||||||256
1732906200000|2024-11-29 18:50:00|||||||||22
1732906500000|2024-11-29 18:55:00|||||||||1
1732906800000|2024-11-29 19:00:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|462
1732907100000|2024-11-29 19:05:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|299
1732908300000|2024-11-29 19:25:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|96
1732908600000|2024-11-29 19:30:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|1957
1732908900000|2024-11-29 19:35:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|64
1732909200000|2024-11-29 19:40:00|||||||||352
1732909500000|2024-11-29 19:45:00|||||||||41
1732909800000|2024-11-29 19:50:00|||||||||53
1732910100000|2024-11-29 19:55:00|||||||||170
1732910400000|2024-11-29 20:00:00|||||||||9
1732911000000|2024-11-29 20:10:00|||||||||9
1732911300000|2024-11-29 20:15:00|||||||||1
1732911600000|2024-11-29 20:20:00|||||||||3
1732912800000|2024-11-29 20:40:00|||||||||1
1732913100000|2024-11-29 20:45:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|104
1732913400000|2024-11-29 20:50:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|357
1732913700000|2024-11-29 20:55:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|1000
1733098500000|2024-12-02 00:15:00|10708|10706.5|10708|10706|10708.5|10707|10707.5|10706|1138
1733098800000|2024-12-02 00:20:00|10707.5||10707.5||10708||10707.5||23
1733099100000|2024-12-02 00:25:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706|14
1733099400000|2024-12-02 00:30:00|10708.5|10707|10708.5|10707|10709|10707.5|10708|10706.5|119
1733099700000|2024-12-02 00:35:00|10709|10707.5|10708|10706.5|10709|10707.5|10708|10706.5|54
1733100000000|2024-12-02 00:40:00|10708.5|10707|10708.5|10707|10708.5|10707|10708|10706.5|28
1733100300000|2024-12-02 00:45:00|||||||||5
1733100600000|2024-12-02 00:50:00|||||||||5
1733101200000|2024-12-02 01:00:00|10709|10707.5|10707.5|10706|10709|10707.5|10707.5|10706|1059
1733101500000|2024-12-02 01:05:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|12
1733101800000|2024-12-02 01:10:00|||||||||7
1733102100000|2024-12-02 01:15:00|||||||||12
1733102400000|2024-12-02 01:20:00|10707|10705.5|10707|10705.5|10707.5|10705.5|10707|10705.5|126
1733102700000|2024-12-02 01:25:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|349
1733103000000|2024-12-02 01:30:00|||||||||4
1733103300000|2024-12-02 01:35:00|||||||||6
1733103600000|2024-12-02 01:40:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|13
1733103900000|2024-12-02 01:45:00|||||||||13
1733104200000|2024-12-02 01:50:00|||||||||5
1733104500000|2024-12-02 01:55:00|||||||||28
1733104800000|2024-12-02 02:00:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|54
1733105100000|2024-12-02 02:05:00|||||||||5
1733105400000|2024-12-02 02:10:00|||||||||3
1733105700000|2024-12-02 02:15:00|10707.5|10706|10707.5|10706|10708|10706|10707.5|10706|20
1733106000000|2024-12-02 02:20:00|||||||||4
1733106300000|2024-12-02 02:25:00|||||||||5
1733106600000|2024-12-02 02:30:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|47
1733106900000|2024-12-02 02:35:00|||||||||6
1733107200000|2024-12-02 02:40:00|||||||||26
1733107500000|2024-12-02 02:45:00|||||||||5
1733107800000|2024-12-02 02:50:00|||||||||4
1733108100000|2024-12-02 02:55:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|456
1733108400000|2024-12-02 03:00:00|||||||||4
1733108700000|2024-12-02 03:05:00|||||||||229
1733109000000|2024-12-02 03:10:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|345
1733109300000|2024-12-02 03:15:00|||||||||6
1733109600000|2024-12-02 03:20:00|||||||||3
1733109900000|2024-12-02 03:25:00|10709.5|10708|10709.5|10707.5|10709.5|10708|10709.5|10707.5|283
1733110200000|2024-12-02 03:30:00||10708||10708||10708||10708|3
1733110500000|2024-12-02 03:35:00|10709|10707.5|10709|10707.5|10709|10707.5|10708.5|10707|682
1733110800000|2024-12-02 03:40:00|10708.5|10707|10709|10707|10709|10707|10708.5|10707|22
1733111100000|2024-12-02 03:45:00|10709.5|10707.5|10709|10707.5|10709.5|10707.5|10709|10707.5|58
1733111400000|2024-12-02 03:50:00|||||||||23
1733111700000|2024-12-02 03:55:00|10709.5|10708|10709.5|10707.5|10709.5|10708|10709.5|10707.5|23
1733112000000|2024-12-02 04:00:00|10709|10708.5|10710|10708.5|10710|10708.5|10709|10708.5|783
1733112300000|2024-12-02 04:05:00|||||||||4453
1733112600000|2024-12-02 04:10:00|||||||||3
1733112900000|2024-12-02 04:15:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|366
1733113200000|2024-12-02 04:20:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|43
1733113500000|2024-12-02 04:25:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|218
1733113800000|2024-12-02 04:30:00|10710||10709.5||10710||10709.5||4
1733114100000|2024-12-02 04:35:00|||||||||5
1733114400000|2024-12-02 04:40:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|48
1733114700000|2024-12-02 04:45:00|||||||||5
1733115000000|2024-12-02 04:50:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|211
1733115300000|2024-12-02 04:55:00|||||||||10
1733115600000|2024-12-02 05:00:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708|16
1733115900000|2024-12-02 05:05:00|10710.5|10708|10710|10708.5|10710.5|10708.5|10709.5|10708|137
1733116200000|2024-12-02 05:10:00|||||||||12
1733116500000|2024-12-02 05:15:00|10709.5|10708|10709.5|10708|10710|10708|10709.5|10708|8
1733116800000|2024-12-02 05:20:00|10710||10709.5||10710||10709.5||3
1733117100000|2024-12-02 05:25:00|||||||||5
1733117400000|2024-12-02 05:30:00|10710|10708.5|10710|10708|10710|10708.5|10709.5|10708|26
1733117700000|2024-12-02 05:35:00|10709.5|10708.5|10710|10708.5|10710|10708.5|10709.5|10708.5|8
1733118000000|2024-12-02 05:40:00|10709.5|10708|10709.5|10708|10710|10708|10709.5|10708|4
1733118300000|2024-12-02 05:45:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|55
1733118600000|2024-12-02 05:50:00|10709.5|10708|10709|10707.5|10710|10708|10709|10707.5|174
1733118900000|2024-12-02 05:55:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|6
1733119200000|2024-12-02 06:00:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|43
1733119500000|2024-12-02 06:05:00|||||||||5
1733119800000|2024-12-02 06:10:00||10708||10708||10708||10708|106
1733120100000|2024-12-02 06:15:00|10709.5||10709.5||10709.5||10709.5||3
1733120400000|2024-12-02 06:20:00|||||||||8
1733120700000|2024-12-02 06:25:00|||||||||4
1733121000000|2024-12-02 06:30:00|||||||||5
1733121300000|2024-12-02 06:35:00|10709|10707.5|10709|10707.5|10709|10708|10709|10707.5|525
1733121600000|2024-12-02 06:40:00|10708.5|10707|10709|10707.5|10709.5|10708|10708.5|10707|44
1733121900000|2024-12-02 06:45:00|10709.5|10708|10710|10708.5|10710|10708.5|10709|10708|826
1733122200000|2024-12-02 06:50:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|721
1733122500000|2024-12-02 06:55:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10708.5|863
1733122800000|2024-12-02 07:00:00|10709.5|10708|10710|10708.5|10710|10708.5|10709|10707.5|2035
1733123100000|2024-12-02 07:05:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|902
1733123400000|2024-12-02 07:10:00|10709.5|10708|10711|10709.5|10711.5|10710|10709.5|10708|1953
1733123700000|2024-12-02 07:15:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|854
1733124000000|2024-12-02 07:20:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|699
1733124300000|2024-12-02 07:25:00|10710|10708.5|10711|10709.5|10711.5|10710|10710|10708.5|1387
1733124600000|2024-12-02 07:30:00|10711.5|10710|10712|10710.5|10712|10710.5|10711.5|10710|1544
1733124900000|2024-12-02 07:35:00|10712.5|10711|10712.5|10711|10712.5|10711|10712|10710.5|658
1733125200000|2024-12-02 07:40:00|10712|10710.5|10713|10711.5|10713|10711.5|10712|10710.5|4130
1733125500000|2024-12-02 07:45:00|10712.5|10711|10712|10710.5|10712.5|10711|10712|10710.5|479
1733125800000|2024-12-02 07:50:00|10711.5|10710|10712|10710.5|10712.5|10710.5|10711.5|10710|7714
1733126100000|2024-12-02 07:55:00|10711.5|10710|10711.5|10710|10712|10710.5|10711.5|10710|1537
1733126400000|2024-12-02 08:00:00|10712|10710.5|10711.5|10710|10712.5|10711|10711.5|10710|6086
1733126700000|2024-12-02 08:05:00|10711|10709.5|10710.5|10709|10711|10709.5|10710|10708.5|1968
1733127000000|2024-12-02 08:10:00|10710|10708.5|10710|10708.5|10710.5|10709|10710|10708.5|2792
1733127300000|2024-12-02 08:15:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|2523
1733127600000|2024-12-02 08:20:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|4247
1733127900000|2024-12-02 08:25:00|10709.5|10708|10710|10708.5|10710|10708.5|10709|10707.5|2304
1733128200000|2024-12-02 08:30:00|10709.5|10708|10710|10708.5|10710.5|10709|10709.5|10708|5387
1733128500000|2024-12-02 08:35:00|10710.5|10709|10711|10709.5|10712|10710.5|10710.5|10709|2784
1733128800000|2024-12-02 08:40:00|10711.5|10710|10711.5|10710|10711.5|10710|10711|10709.5|26182
1733129100000|2024-12-02 08:45:00|10712|10710.5|10713|10711.5|10714|10712.5|10712|10710.5|8372
1733129400000|2024-12-02 08:50:00|10712.5|10711|10714|10712.5|10714.5|10713|10712.5|10711|14799
1733129700000|2024-12-02 08:55:00|10713.5|10712|10714|10712.5|10714|10712.5|10713.5|10712|7208
1733130000000|2024-12-02 09:00:00|10713.5|10712|10712.5|10711|10713.5|10712|10712|10710.5|8648
1733130300000|2024-12-02 09:05:00|10712|10710.5|10713.5|10712|10714|10712.5|10712|10710.5|5955
1733130600000|2024-12-02 09:10:00|10713|10711.5|10714|10712.5|10714|10712.5|10713|10711.5|12447
1733130900000|2024-12-02 09:15:00|10714.5|10713|10714.5|10713|10714.5|10713|10714|10712.5|4782
1733131200000|2024-12-02 09:20:00|10714|10712.5|10714|10712.5|10714.5|10713|10713.5|10712|28469
1733131500000|2024-12-02 09:25:00|10713.5|10712|10713.5|10712|10714|10712.5|10713|10711.5|8210
1733131800000|2024-12-02 09:30:00|10714|10712.5|10714|10712.5|10715|10713|10713.5|10712|92888
1733132100000|2024-12-02 09:35:00|10713.5|10712|10712.5|10711|10713.5|10712|10712|10710.5|45660
1733132400000|2024-12-02 09:40:00|10712|10710.5|10712|10710.5|10712.5|10711|10712|10710.5|5487
1733132700000|2024-12-02 09:45:00|10711.5|10710|10710.5|10709|10711.5|10710|10710.5|10709|23560
1733133000000|2024-12-02 09:50:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|16924
1733133300000|2024-12-02 09:55:00|10709.5|10708|10710|10708.5|10710.5|10708.5|10709.5|10708|12072
1733133600000|2024-12-02 10:00:00|10710.5|10709|10711.5|10710|10711.5|10710|10710.5|10709|8000
1733133900000|2024-12-02 10:05:00|10711|10709.5|10711|10709.5|10712|10710.5|10711|10709.5|14891
1733134200000|2024-12-02 10:10:00|10711.5|10710|10714.5|10713|10714.5|10713|10711|10709.5|18439
1733134500000|2024-12-02 10:15:00|10715|10713.5|10713|10711.5|10715|10713.5|10712.5|10711|5994
1733134800000|2024-12-02 10:20:00|10712.5|10711|10713.5|10711.5|10714|10712.5|10712|10710.5|34175
1733135100000|2024-12-02 10:25:00|10713|10711|10713|10711.5|10713|10711.5|10712.5|10711|28423
1733135400000|2024-12-02 10:30:00|10712.5|10711|10711|10709.5|10713|10711.5|10711|10709.5|41901
1733135700000|2024-12-02 10:35:00|10711.5|10710|10711.5|10710|10711.5|10710|10711|10709.5|6930
1733136000000|2024-12-02 10:40:00|10711|10709.5|10711|10709.5|10712.5|10711|10711|10709.5|20585
1733136300000|2024-12-02 10:45:00|10711.5|10710|10711|10709.5|10711.5|10710|10710.5|10709|9645
1733136600000|2024-12-02 10:50:00|10711.5|10710|10711.5|10710|10712|10710.5|10711.5|10710|34778
1733136900000|2024-12-02 10:55:00|10712|10710.5|10713|10711.5|10713.5|10712|10712|10710.5|5399
1733137200000|2024-12-02 11:00:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|10134
1733137500000|2024-12-02 11:05:00|10713.5|10712|10713.5|10712|10714|10712.5|10713.5|10712|5555
1733137800000|2024-12-02 11:10:00|10713|10711.5|10712.5|10711|10713|10711.5|10712.5|10711|10702
1733138100000|2024-12-02 11:15:00|10713|10711.5|10712.5|10711|10713|10711.5|10712.5|10711|7806
1733138400000|2024-12-02 11:20:00|10712|10710.5|10712.5|10711|10712.5|10711|10712|10710.5|6988
1733138700000|2024-12-02 11:25:00|10712|10710.5|10712|10710.5|10712.5|10711|10712|10710.5|5973
1733139000000|2024-12-02 11:30:00|10712.5|10711|10712|10710.5|10712.5|10711|10712|10710.5|7381
1733139300000|2024-12-02 11:35:00|10712.5|10711|10713|10711.5|10713|10711.5|10712|10710.5|5617
1733139600000|2024-12-02 11:40:00|10712.5|10711|10714.5|10713|10714.5|10713|10712.5|10711|40642
1733139900000|2024-12-02 11:45:00|10715|10713.5|10714.5|10713|10715|10713.5|10714|10712.5|22313
1733140200000|2024-12-02 11:50:00|10714|10712.5|10713.5|10712|10714|10712.5|10713.5|10712|53639
1733140500000|2024-12-02 11:55:00|10713|10711.5|10714|10712.5|10714|10712.5|10713|10711.5|6638
1733140800000|2024-12-02 12:00:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|1162
1733141100000|2024-12-02 12:05:00|10715|10713.5|10713.5|10712|10715|10713.5|10713.5|10712|7467
1733141400000|2024-12-02 12:10:00|10713|10711.5|10711.5|10710|10713.5|10712|10711|10709.5|2719
1733141700000|2024-12-02 12:15:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|5096
1733142000000|2024-12-02 12:20:00|10711|10709.5|10712|10710.5|10712.5|10711|10711|10709.5|4570
1733142300000|2024-12-02 12:25:00|10711.5|10710|10711.5|10710|10712|10710.5|10711|10709.5|1529
1733142600000|2024-12-02 12:30:00|10712|10710.5|10713.5|10712|10713.5|10712|10712|10710.5|20846
1733142900000|2024-12-02 12:35:00|10714|10712.5|10714|10712.5|10714.5|10713|10713.5|10712.5|10847
1733143200000|2024-12-02 12:40:00|10713.5|10712|10713.5|10711.5|10713.5|10712|10713|10711.5|2156
1733143500000|2024-12-02 12:45:00|10713|10712|10713|10711.5|10713|10712|10712|10710.5|16941
1733143800000|2024-12-02 12:50:00|10712.5|10711|10713|10711.5|10713|10711.5|10712.5|10711|1510
1733144100000|2024-12-02 12:55:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|2330
1733144400000|2024-12-02 13:00:00|10712|10710.5|10712|10710.5|10712|10710.5|10711.5|10710|15405
1733144700000|2024-12-02 13:05:00|10712.5|10711|10712.5|10711|10712.5|10711|10711.5|10710|2078
1733145000000|2024-12-02 13:10:00|10712|10710.5|10712|10710.5|10712.5|10711|10711.5|10710|28587
1733145300000|2024-12-02 13:15:00|10712.5|10711|10712.5|10711|10712.5|10711|10712|10710.5|4732
1733145600000|2024-12-02 13:20:00|10712|10710.5|10711|10709.5|10712.5|10711|10711|10709.5|11942
1733145900000|2024-12-02 13:25:00|10710.5|10709|10709.5|10708|10710.5|10709|10709.5|10708|7880
1733146200000|2024-12-02 13:30:00|10710|10708.5|10710.5|10709|10710.5|10709|10709.5|10708|29685
1733146500000|2024-12-02 13:35:00|10711|10709.5|10709.5|10708|10711|10709.5|10709|10707.5|63359
1733146800000|2024-12-02 13:40:00|10710|10708.5|10712|10710.5|10712|10710.5|10710|10708.5|11934
1733147100000|2024-12-02 13:45:00|10711.5|10710|10711|10709.5|10711.5|10710|10711|10709.5|16864
1733147400000|2024-12-02 13:50:00|10710.5|10709|10710.5|10709|10711|10709.5|10710|10708.5|14077
1733147700000|2024-12-02 13:55:00|10711|10709.5|10711|10709.5|10712|10710.5|10711|10709.5|27204
1733148000000|2024-12-02 14:00:00|10711.5|10710|10711.5|10710|10712|10710.5|10711.5|10710|5447
1733148300000|2024-12-02 14:05:00|10711|10709.5|10711|10709.5|10711.5|10710|10710.5|10709|4173
1733148600000|2024-12-02 14:10:00|10711.5|10710|10713.5|10712|10713.5|10712|10711.5|10710|5210
1733148900000|2024-12-02 14:15:00|10713|10711.5|10712.5|10711|10713.5|10712|10712|10710.5|11821
1733149200000|2024-12-02 14:20:00|10712|10710.5|10712|10710.5|10712.5|10711|10712|10710.5|5925
1733149500000|2024-12-02 14:25:00|10712.5|10711|10712.5|10711|10713|10711.5|10712.5|10711|2805
1733149800000|2024-12-02 14:30:00|10712|10710.5|10713.5|10712|10713.5|10712|10712|10710.5|27555
1733150100000|2024-12-02 14:35:00|10714|10712.5|10712.5|10711|10714|10712.5|10712.5|10711|3633
1733150400000|2024-12-02 14:40:00|10713|10711.5|10713|10711.5|10713.5|10712|10712.5|10711|7465
1733150700000|2024-12-02 14:45:00|10712.5|10711|10713|10711.5|10713.5|10712|10712.5|10711|10812
1733151000000|2024-12-02 14:50:00|10713.5|10712|10713.5|10712|10713.5|10712|10713|10711.5|5366
1733151300000|2024-12-02 14:55:00|10713|10711.5|10713|10711.5|10713.5|10712|10712|10710.5|9138
1733151600000|2024-12-02 15:00:00|10712.5|10710.5|10713.5|10712|10714.5|10713|10712.5|10710.5|8477
1733151900000|2024-12-02 15:05:00|10713|10711.5|10714|10712.5|10715|10713.5|10713|10711.5|13488
1733152200000|2024-12-02 15:10:00|10714.5|10713|10715|10713.5|10715|10713.5|10713.5|10712|10795
1733152500000|2024-12-02 15:15:00|10714.5|10713|10715.5|10714|10716|10714.5|10714.5|10713|20072
1733152800000|2024-12-02 15:20:00|10715|10713.5|10716|10714.5|10716.5|10715|10715|10713.5|3653
1733153100000|2024-12-02 15:25:00|10716.5|10715|10715|10713.5|10716.5|10715|10715|10713.5|12422
1733153400000|2024-12-02 15:30:00|10715.5|10714|10715.5|10714|10716|10714.5|10715|10713.5|27980
1733153700000|2024-12-02 15:35:00|10716|10714.5|10715.5|10714|10716|10714.5|10715.5|10714|10802
1733154000000|2024-12-02 15:40:00|10716|10714.5|10716|10714.5|10716.5|10715|10716|10714.5|10058
1733154300000|2024-12-02 15:45:00|10715.5|10714|10715|10713.5|10715.5|10714|10714.5|10713|11442
1733154600000|2024-12-02 15:50:00|10715.5|10714|10716|10714.5|10716|10714.5|10715|10713.5|2274
1733154900000|2024-12-02 15:55:00|10715.5|10714|10716|10714.5|10716.5|10715|10715.5|10714|22434
1733155200000|2024-12-02 16:00:00|10715.5|10714|10717|10715.5|10717|10715.5|10715.5|10714|1832
1733155500000|2024-12-02 16:05:00|10717.5|10716|10717|10715.5|10717.5|10716|10716.5|10715|8118
1733155800000|2024-12-02 16:10:00|10716.5|10715|10716.5|10715|10717|10715|10715|10713.5|7879
1733156100000|2024-12-02 16:15:00|10716|10714.5|10717|10715.5|10717|10715.5|10716|10714.5|4159
1733156400000|2024-12-02 16:20:00|10717.5|10715|10716.5|10715|10717.5|10716|10716.5|10715|13502
1733156700000|2024-12-02 16:25:00|10717|10715.5|10716.5|10715|10717|10715.5|10716|10714.5|3296
1733157000000|2024-12-02 16:30:00|10716|10714.5|10716.5|10715|10716.5|10715|10715.5|10714|8009
1733157300000|2024-12-02 16:35:00|10716|10714.5|10716|10714.5|10716.5|10715|10715.5|10714|10405
1733157600000|2024-12-02 16:40:00|10716.5|10715|10716|10714|10716.5|10715|10715.5|10714|4637
1733157900000|2024-12-02 16:45:00|10715.5|10714.5|10716|10714.5|10716|10714.5|10715.5|10714|2388
1733158200000|2024-12-02 16:50:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|5553
1733158500000|2024-12-02 16:55:00|10716.5|10715|10716|10714.5|10716.5|10715|10715.5|10714|6309
1733158800000|2024-12-02 17:00:00|10716.5|10715|10716.5|10715|10716.5|10715|10716|10714.5|4888
1733159100000|2024-12-02 17:05:00|10716|10714.5|10716|10714.5|10716.5|10715|10716|10714.5|8877
1733159400000|2024-12-02 17:10:00|10715.5|10714|10716|10714.5|10716|10714.5|10715.5|10714|2497
1733159700000|2024-12-02 17:15:00|10716.5|10715|10716.5|10715|10717|10715.5|10716|10714.5|3678
1733160000000|2024-12-02 17:20:00||10714.5||10715||10715||10714.5|578
1733160300000|2024-12-02 17:25:00|10717|10715.5|10716.5|10715|10717|10715.5|10716|10714.5|1896
1733160600000|2024-12-02 17:30:00|10717|10715.5|10716|10714.5|10717|10715.5|10716|10714.5|1723
1733160900000|2024-12-02 17:35:00|10715.5|10714|10716|10714.5|10716|10714.5|10715.5|10714|1200
1733161200000|2024-12-02 17:40:00|10715.5|10714|10716|10714.5|10716|10714.5|10715.5|10714|1164
1733161500000|2024-12-02 17:45:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|426
1733161800000|2024-12-02 17:50:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|831
1733162100000|2024-12-02 17:55:00|||||||||725
1733162400000|2024-12-02 18:00:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|675
1733162700000|2024-12-02 18:05:00|||||||||513
1733163000000|2024-12-02 18:10:00|||||||||523
1733163300000|2024-12-02 18:15:00|10715|10713.5|10715|10713.5|10715.5|10714|10715|10713.5|775
1733163600000|2024-12-02 18:20:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|547
1733163900000|2024-12-02 18:25:00|10715|10713.5|10715.5|10714|10715.5|10714|10715|10713.5|638
1733164200000|2024-12-02 18:30:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|1052
1733164500000|2024-12-02 18:35:00|10715.5|10714|10716|10714.5|10716|10714.5|10715.5|10714|179
1733164800000|2024-12-02 18:40:00|||||||||12
1733165100000|2024-12-02 18:45:00|||||||||5
1733165400000|2024-12-02 18:50:00|10715.5|10714|10715.5|10714|10716|10714|10715.5|10714|113
1733165700000|2024-12-02 18:55:00|10716|10714.5|10716|10714|10716|10714.5|10715.5|10714|45
1733166000000|2024-12-02 19:00:00|10715.5|10714.5|10715.5|10714|10716|10714.5|10715.5|10714|69
1733166300000|2024-12-02 19:05:00|||||||||46
1733166600000|2024-12-02 19:10:00|||||||||9
1733166900000|2024-12-02 19:15:00|10716||10715.5||10716||10715.5||74
1733167200000|2024-12-02 19:20:00|10716|10714.5|10716|10714|10716|10714.5|10715.5|10714|815
1733167500000|2024-12-02 19:25:00|10715.5||10715.5||10715.5||10715.5||8
1733167800000|2024-12-02 19:30:00||10713.5||10714||10714||10713.5|51
1733168100000|2024-12-02 19:35:00|||||||||6
1733168400000|2024-12-02 19:40:00|||||||||8
1733168700000|2024-12-02 19:45:00|10716|10714.5|10716|10714.5|10716|10714.5|10715.5|10714|220
1733169000000|2024-12-02 19:50:00|||||||||8
1733169300000|2024-12-02 19:55:00|10715.5|10714|10716|10714|10716|10714|10715.5|10714|175
1733169600000|2024-12-02 20:00:00|10715.5|10714.5|10715.5|10714|10716|10714.5|10715.5|10714|31
1733169900000|2024-12-02 20:05:00||10713.5||10714||10714||10713.5|1098
1733170200000|2024-12-02 20:10:00|10715|10713.5|10715|10713.5|10715.5|10714|10715|10713.5|273
1733170500000|2024-12-02 20:15:00|10715.5|10714|10717|10715.5|10717.5|10716|10715.5|10714|1890
1733170800000|2024-12-02 20:20:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|96
1733171100000|2024-12-02 20:25:00|10716.5|10715|10716.5|10715|10716.5|10715|10716|10714.5|159
1733171400000|2024-12-02 20:30:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|140
1733171700000|2024-12-02 20:35:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|63
1733172000000|2024-12-02 20:40:00|10716.5||10716||10716.5||10716||10
1733172300000|2024-12-02 20:45:00||10714||10714.5||10714.5||10714|173
1733172600000|2024-12-02 20:50:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|11298
1733172900000|2024-12-02 20:55:00||10714||10714.5||10714.5||10714|272
1733184900000|2024-12-03 00:15:00|10716.5|10715|10715.5|10714|10716.5|10715|10715.5|10714|757
1733185200000|2024-12-03 00:20:00|||||||||72
1733185500000|2024-12-03 00:25:00|||||||||30
1733185800000|2024-12-03 00:30:00|10716||10716||10716||10716||15
1733186100000|2024-12-03 00:35:00||10714.5||10714.5||10714.5||10714.5|3
1733186400000|2024-12-03 00:40:00|10715.5|10714|10715.5|10714|10716|10714|10715.5|10714|137
1733186700000|2024-12-03 00:45:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714|15
1733187000000|2024-12-03 00:50:00|||||||||207
1733187300000|2024-12-03 00:55:00|10715.5|10714|10716|10714.5|10716|10714.5|10715.5|10714|111
1733187600000|2024-12-03 01:00:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|141
1733187900000|2024-12-03 01:05:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|117
1733188200000|2024-12-03 01:10:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|78
1733188500000|2024-12-03 01:15:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|1976
1733188800000|2024-12-03 01:20:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|185
1733189100000|2024-12-03 01:25:00|10716|10714.5|10717|10715.5|10717|10715.5|10716|10714.5|90
1733189400000|2024-12-03 01:30:00|||||||||8
1733189700000|2024-12-03 01:35:00|10717.5|10716|10717|10715.5|10717.5|10716|10717|10715.5|117
1733190000000|2024-12-03 01:40:00|||||||||61
1733190300000|2024-12-03 01:45:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|414
1733190600000|2024-12-03 01:50:00|||||||||5
1733190900000|2024-12-03 01:55:00|||||||||5
1733191200000|2024-12-03 02:00:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|392
1733191500000|2024-12-03 02:05:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|598
1733191800000|2024-12-03 02:10:00|10716.5|10715|10716.5|10715|10716.5|10715|10716|10715|32
1733192100000|2024-12-03 02:15:00|10716|10714.5|10716|10714.5|10716|10715|10716|10714.5|18
1733192400000|2024-12-03 02:20:00||10714||10714||10714.5||10714|90
1733192700000|2024-12-03 02:25:00||10714.5||10714||10714.5||10714|20
1733193000000|2024-12-03 02:30:00|10715.5|10714.5|10715.5|10714|10715.5|10714.5|10715.5|10714|20
1733193300000|2024-12-03 02:35:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|25
1733193600000|2024-12-03 02:40:00|||||||||4
1733193900000|2024-12-03 02:45:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|12
1733194200000|2024-12-03 02:50:00|||||||||64
1733194500000|2024-12-03 02:55:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|19
1733194800000|2024-12-03 03:00:00|||||||||5
1733195100000|2024-12-03 03:05:00||10714||10714||10714.5||10714|3
1733195400000|2024-12-03 03:10:00||10714.5||10714.5||10714.5||10714|6
1733195700000|2024-12-03 03:15:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|13
1733196000000|2024-12-03 03:20:00|10715|10713.5|10715|10713.5|10715|10714|10715|10713.5|16
1733196300000|2024-12-03 03:25:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10713.5|3
1733196600000|2024-12-03 03:30:00|||||||||5
1733196900000|2024-12-03 03:35:00|||||||||5
1733197200000|2024-12-03 03:40:00|||||||||5
1733197500000|2024-12-03 03:45:00|||||||||3
1733197800000|2024-12-03 03:50:00|||||||||7
1733198100000|2024-12-03 03:55:00|10716|10714.5|10715.5|10714|10716|10714.5|10715.5|10714|158
1733198400000|2024-12-03 04:00:00|||||||||5
1733198700000|2024-12-03 04:05:00||10713.5||10714||10714||10713.5|4
1733199000000|2024-12-03 04:10:00||10713.5||10714||10714||10713.5|5
1733199300000|2024-12-03 04:15:00|||||||||4
1733199600000|2024-12-03 04:20:00|||||||||6
1733199900000|2024-12-03 04:25:00|||||||||3
1733200200000|2024-12-03 04:30:00|||||||||5
1733200500000|2024-12-03 04:35:00|10715|10713.5|10715|10713.5|10715|10714|10715|10713.5|428
1733200800000|2024-12-03 04:40:00|||||||||23
1733201100000|2024-12-03 04:45:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10713.5|111
1733201400000|2024-12-03 04:50:00|10715|10713.5|10715|10713.5|10715.5|10714|10715|10713.5|59
1733201700000|2024-12-03 04:55:00|||||||||4544
1733202000000|2024-12-03 05:00:00|||||||||442
1733202300000|2024-12-03 05:05:00|||||||||3
1733202600000|2024-12-03 05:10:00|||||||||6
1733202900000|2024-12-03 05:15:00|||||||||3
1733203200000|2024-12-03 05:20:00|||||||||16
1733203500000|2024-12-03 05:25:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|94
1733203800000|2024-12-03 05:30:00||10713.5||10714||10714||10713.5|8
1733204100000|2024-12-03 05:35:00||10713.5||10714||10714||10713.5|8
1733204400000|2024-12-03 05:40:00|||||||||7
1733204700000|2024-12-03 05:45:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|3
1733205000000|2024-12-03 05:50:00|||||||||15
1733205300000|2024-12-03 05:55:00|||||||||4
1733205600000|2024-12-03 06:00:00|||||||||7
1733205900000|2024-12-03 06:05:00|||||||||79
1733206200000|2024-12-03 06:10:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|10
1733206500000|2024-12-03 06:15:00|||||||||162
1733206800000|2024-12-03 06:20:00|10715||10714.5||10715||10714.5||47
1733207100000|2024-12-03 06:25:00|10715|10713.5|10715|10713|10715|10713.5|10715|10713|12
1733207400000|2024-12-03 06:30:00|10714.5|10713.5|10715|10713.5|10715|10713.5|10714.5|10713.5|105
1733207700000|2024-12-03 06:35:00|10714.5|10713|10715|10713|10715|10713|10714.5|10713|142
1733208000000|2024-12-03 06:40:00|10714.5|10713.5|10715|10713.5|10715|10713.5|10714.5|10713|514
1733208300000|2024-12-03 06:45:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|24
1733208600000|2024-12-03 06:50:00|||||||||82
1733208900000|2024-12-03 06:55:00|10716|10714.5|10716.5|10714.5|10716.5|10714.5|10716|10714.5|163
1733209200000|2024-12-03 07:00:00|10716|10715|10716|10714.5|10716.5|10715|10715.5|10714|963
1733209500000|2024-12-03 07:05:00|10716.5|10715|10716.5|10714.5|10716.5|10715|10716|10714.5|409
1733209800000|2024-12-03 07:10:00|10716|10715|10716.5|10715|10717|10715.5|10716|10714.5|644
1733210100000|2024-12-03 07:15:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|1100
1733210400000|2024-12-03 07:20:00|10715.5|10714|10715.5|10714|10716|10714.5|10715.5|10714|1029
1733210700000|2024-12-03 07:25:00|||||||||11170
1733211000000|2024-12-03 07:30:00|10715|10713.5|10715|10713.5|10715.5|10714|10715|10713|885
1733211300000|2024-12-03 07:35:00|10715.5|10714|10714.5|10713|10715.5|10714|10714.5|10713|897
1733211600000|2024-12-03 07:40:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|1366
1733211900000|2024-12-03 07:45:00|10714|10712.5|10714|10712.5|10714.5|10713|10714|10712.5|1723
1733212200000|2024-12-03 07:50:00|10714.5|10713|10714|10712.5|10714.5|10713|10713.5|10712|7647
1733212500000|2024-12-03 07:55:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|1464
1733212800000|2024-12-03 08:00:00|10714.5|10713|10714|10712.5|10714.5|10713|10713.5|10712|1739
1733213100000|2024-12-03 08:05:00|10713.5|10712|10713|10711.5|10714|10712.5|10713|10711.5|4547
1733213400000|2024-12-03 08:10:00|10713.5|10712|10713.5|10712|10714|10712.5|10713.5|10712|5721
1733213700000|2024-12-03 08:15:00|10713|10711.5|10713.5|10712|10713.5|10712|10713|10711.5|6678
1733214000000|2024-12-03 08:20:00|10713|10711.5|10713|10711.5|10713.5|10712|10713|10711.5|4364
1733214300000|2024-12-03 08:25:00|10712.5|10711|10713.5|10712|10713.5|10712|10712.5|10711|5821
1733214600000|2024-12-03 08:30:00|10713|10711.5|10712.5|10711|10713.5|10712|10712.5|10711|22291
1733214900000|2024-12-03 08:35:00|10712|10710.5|10711.5|10710|10712|10710.5|10711.5|10710|9516
1733215200000|2024-12-03 08:40:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|21043
1733215500000|2024-12-03 08:45:00|10711|10709.5|10711|10709.5|10711.5|10710|10710.5|10709|3975
1733215800000|2024-12-03 08:50:00|10711.5|10710|10711.5|10710|10711.5|10710|10711|10709.5|7303
1733216100000|2024-12-03 08:55:00|10711|10709.5|10711.5|10710|10712|10710.5|10711|10709.5|3842
1733216400000|2024-12-03 09:00:00|||||||||13554
1733216700000|2024-12-03 09:05:00|10712|10710.5|10711.5|10710|10712|10710.5|10711|10709.5|18342
1733217000000|2024-12-03 09:10:00|10711|10709.5|10709.5|10708|10711|10709.5|10709.5|10708|15640
1733217300000|2024-12-03 09:15:00|10710|10708.5|10710.5|10709|10710.5|10709|10709.5|10708|5240
1733217600000|2024-12-03 09:20:00|10710|10708.5|10711|10709|10711|10709.5|10709.5|10708|18187
1733217900000|2024-12-03 09:25:00|10710.5|10709.5|10709.5|10708|10710.5|10709.5|10709.5|10708|26594
1733218200000|2024-12-03 09:30:00|10709|10707.5|10708.5|10707|10709.5|10708|10708.5|10707|3398
1733218500000|2024-12-03 09:35:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|10381
1733218800000|2024-12-03 09:40:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|4960
1733219100000|2024-12-03 09:45:00|10708|10706.5|10708|10706.5|10708.5|10707|10708|10706.5|11476
1733219400000|2024-12-03 09:50:00|10708.5|10707|10708.5|10707|10709|10707.5|10708|10706.5|7409
1733219700000|2024-12-03 09:55:00|10708|10706.5|10707.5|10706|10708.5|10706.5|10707.5|10706|12783
1733220000000|2024-12-03 10:00:00|10708|10706.5|10707.5|10706|10708.5|10707|10707.5|10706|38707
1733220300000|2024-12-03 10:05:00|10708|10706.5|10707|10705.5|10708|10706.5|10707|10705.5|6148
1733220600000|2024-12-03 10:10:00|10707.5|10706|10706.5|10705|10707.5|10706|10706.5|10705|6518
1733220900000|2024-12-03 10:15:00|10706|10704.5|10706.5|10705|10707|10705.5|10706|10704.5|2350
1733221200000|2024-12-03 10:20:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|6392
1733221500000|2024-12-03 10:25:00|10706|10704.5|10706.5|10705|10707|10705.5|10706|10704.5|24144
1733221800000|2024-12-03 10:30:00|10706|10704.5|10706.5|10705|10707|10705.5|10706|10704.5|8784
1733222100000|2024-12-03 10:35:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|4979
1733222400000|2024-12-03 10:40:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|10407
1733222700000|2024-12-03 10:45:00|10706|10704.5|10706|10704.5|10706.5|10705|10706|10704.5|7181
1733223000000|2024-12-03 10:50:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|3256
1733223300000|2024-12-03 10:55:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|3669
1733223600000|2024-12-03 11:00:00|10707|10705.5|10706|10704.5|10707|10705.5|10706|10704.5|4717
1733223900000|2024-12-03 11:05:00|10706.5|10705|10706|10704.5|10707|10705.5|10706|10704.5|3778
1733224200000|2024-12-03 11:10:00|10706.5|10705|10707|10705.5|10707|10705.5|10706|10704.5|3753
1733224500000|2024-12-03 11:15:00|10707.5|10706|10707.5|10706|10707.5|10706|10706.5|10705|12119
1733224800000|2024-12-03 11:20:00|10707|10705.5|10707|10705.5|10707.5|10706|10706.5|10705|10244
1733225100000|2024-12-03 11:25:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10705|5235
1733225400000|2024-12-03 11:30:00|10707|10705.5|10706.5|10705|10707|10705.5|10706|10704.5|4176
1733225700000|2024-12-03 11:35:00|10706|10704.5|10706|10704.5|10706.5|10705|10705.5|10704|6216
1733226000000|2024-12-03 11:40:00|10706.5|10705|10706|10704.5|10706.5|10705|10705.5|10704|13556
1733226300000|2024-12-03 11:45:00|10705.5|10704|10706.5|10705|10706.5|10705|10705.5|10704|3532
1733226600000|2024-12-03 11:50:00|10706|10704.5|10705|10703.5|10706.5|10705|10705|10703.5|3932
1733226900000|2024-12-03 11:55:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|6947
1733227200000|2024-12-03 12:00:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|5041
1733227500000|2024-12-03 12:05:00|10706.5|10705|10707|10705.5|10707.5|10705.5|10705.5|10704|14147
1733227800000|2024-12-03 12:10:00|10707.5|10705|10706|10704.5|10707.5|10705|10706|10704.5|9043
1733228100000|2024-12-03 12:15:00|10705.5|10704|10704.5|10703|10706|10704.5|10704.5|10703|12564
1733228400000|2024-12-03 12:20:00|10705|10703.5|10705.5|10704|10705.5|10704|10704.5|10703|30004
1733228700000|2024-12-03 12:25:00|10705|10703.5|10706.5|10705|10706.5|10705|10705|10703.5|13426
1733229000000|2024-12-03 12:30:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|7660
1733229300000|2024-12-03 12:35:00|10705.5|10704|10705.5|10704|10706|10704.5|10704.5|10703|11754
1733229600000|2024-12-03 12:40:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|5324
1733229900000|2024-12-03 12:45:00|10705|10703.5|10706|10704.5|10706|10704.5|10705|10703.5|7966
1733230200000|2024-12-03 12:50:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|7110
1733230500000|2024-12-03 12:55:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|6371
1733230800000|2024-12-03 13:00:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|24943
1733231100000|2024-12-03 13:05:00|10706|10704.5|10706.5|10705|10707|10705.5|10706|10704|3776
1733231400000|2024-12-03 13:10:00|10707|10705.5|10708|10706|10708|10706.5|10707|10705.5|2339
1733231700000|2024-12-03 13:15:00|10707.5|10706.5|10708.5|10707|10708.5|10707|10707.5|10706|3924
1733232000000|2024-12-03 13:20:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|33857
1733232300000|2024-12-03 13:25:00|10708|10706.5|10708|10706.5|10708.5|10707|10708|10706.5|3969
1733232600000|2024-12-03 13:30:00|10708.5|10707|10708.5|10707|10708.5|10707|10708|10706.5|8155
1733232900000|2024-12-03 13:35:00|10708|10706.5|10709|10707.5|10709|10707.5|10708|10706.5|38712
1733233200000|2024-12-03 13:40:00|||||||||1889
1733233500000|2024-12-03 13:45:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|12180
1733233800000|2024-12-03 13:50:00|10709.5|10708|10710.5|10709|10711|10709.5|10709.5|10708|6662
1733234100000|2024-12-03 13:55:00|10711|10709.5|10711.5|10710|10712|10710.5|10710.5|10709|5124
1733234400000|2024-12-03 14:00:00|10711|10709.5|10710.5|10709|10711|10709.5|10710|10708.5|7833
1733234700000|2024-12-03 14:05:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|8943
1733235000000|2024-12-03 14:10:00|10710.5|10709|10709.5|10708|10710.5|10709|10709.5|10708|12984
1733235300000|2024-12-03 14:15:00|10709|10707.5|10709|10707.5|10710|10708.5|10708.5|10707|17474
1733235600000|2024-12-03 14:20:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|3393
1733235900000|2024-12-03 14:25:00|10709|10707.5|10709.5|10708|10709.5|10708|10708.5|10707.5|7523
1733236200000|2024-12-03 14:30:00|10709|10707.5|10710|10708.5|10710|10708.5|10709|10707.5|12216
1733236500000|2024-12-03 14:35:00|10709.5|10708|10710.5|10709|10711|10709.5|10709.5|10708|14875
1733236800000|2024-12-03 14:40:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|1607
1733237100000|2024-12-03 14:45:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|13217
1733237400000|2024-12-03 14:50:00|10710.5|10709|10709.5|10708|10710.5|10709|10709.5|10708|5327
1733237700000|2024-12-03 14:55:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|2632
1733238000000|2024-12-03 15:00:00|10707.5|10706|10710|10708.5|10710|10708.5|10707.5|10706|8128
1733238300000|2024-12-03 15:05:00|10709.5|10708|10709|10707.5|10710|10708.5|10708.5|10707|7696
1733238600000|2024-12-03 15:10:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|4025
1733238900000|2024-12-03 15:15:00|10709.5|10707|10709.5|10708|10709.5|10708|10708.5|10707|7886
1733239200000|2024-12-03 15:20:00|10709|10707.5|10709.5|10708|10710|10708.5|10709|10707.5|10838
1733239500000|2024-12-03 15:25:00|10710|10708.5|10709.5|10708|10710.5|10709|10709.5|10708|4771
1733239800000|2024-12-03 15:30:00|10709|10707.5|10708.5|10707|10710|10708.5|10708.5|10707|23808
1733240100000|2024-12-03 15:35:00|10708|10706.5|10708|10706.5|10708.5|10707|10708|10706.5|10468
1733240400000|2024-12-03 15:40:00|10707.5|10706|10707|10705.5|10708|10706.5|10706|10704.5|27621
1733240700000|2024-12-03 15:45:00|10707.5|10706|10706.5|10705|10707.5|10706|10706.5|10705|7070
1733241000000|2024-12-03 15:50:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|5249
1733241300000|2024-12-03 15:55:00|10706|10704.5|10705.5|10704|10706.5|10705|10705.5|10704|23596
1733241600000|2024-12-03 16:00:00|10705|10703.5|10705|10703.5|10705.5|10704|10704.5|10703|10356
1733241900000|2024-12-03 16:05:00|10705.5|10704|10706.5|10705|10706.5|10705|10705.5|10704|4870
1733242200000|2024-12-03 16:10:00|10706|10704.5|10707|10705.5|10707.5|10706|10706|10704.5|9833
1733242500000|2024-12-03 16:15:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10705|3037
1733242800000|2024-12-03 16:20:00|10706|10704.5|10707.5|10706|10707.5|10706|10706|10704.5|16653
1733243100000|2024-12-03 16:25:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|7241
1733243400000|2024-12-03 16:30:00|10708|10706.5|10708|10706.5|10708.5|10706.5|10708|10706.5|10495
1733243700000|2024-12-03 16:35:00|||||||||12039
1733244000000|2024-12-03 16:40:00|10707.5|10706|10708.5|10707|10708.5|10707|10707.5|10706|12821
1733244300000|2024-12-03 16:45:00|10708|10706.5|10707.5|10706|10708.5|10707|10707.5|10706|7077
1733244600000|2024-12-03 16:50:00|10708|10706.5|10707|10705.5|10708|10706.5|10706.5|10705|9554
1733244900000|2024-12-03 16:55:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|5974
1733245200000|2024-12-03 17:00:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|370
1733245500000|2024-12-03 17:05:00|||||||||484
1733245800000|2024-12-03 17:10:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|1154
1733246100000|2024-12-03 17:15:00|10707.5|10706|10706.5|10705|10707.5|10706|10706|10704.5|2565
1733246400000|2024-12-03 17:20:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|49
1733246700000|2024-12-03 17:25:00|10707|10705.5|10707|10705.5|10707|10705.5|10706.5|10705|151
1733247000000|2024-12-03 17:30:00|10707.5|10706|10706.5|10705|10707.5|10706|10706.5|10705|1416
1733247300000|2024-12-03 17:35:00|10707|10705.5|10707|10705.5|10707|10705.5|10706.5|10705|64
1733247600000|2024-12-03 17:40:00|||||||||2979
1733247900000|2024-12-03 17:45:00|||||||||112
1733248200000|2024-12-03 17:50:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|595
1733248500000|2024-12-03 17:55:00|10708|10705.5|10707|10705.5|10708|10705.5|10706.5|10705|960
1733248800000|2024-12-03 18:00:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|734
1733249100000|2024-12-03 18:05:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|814
1733249400000|2024-12-03 18:10:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|434
1733249700000|2024-12-03 18:15:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|113
1733250000000|2024-12-03 18:20:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|35
1733250300000|2024-12-03 18:25:00|||||||||7
1733250600000|2024-12-03 18:30:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|152
1733250900000|2024-12-03 18:35:00|||||||||8
1733251200000|2024-12-03 18:40:00|||||||||10
1733251500000|2024-12-03 18:45:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|74
1733251800000|2024-12-03 18:50:00|||||||||8
1733252100000|2024-12-03 18:55:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|172
1733252400000|2024-12-03 19:00:00|10707.5||10707||10707.5||10707||165
1733252700000|2024-12-03 19:05:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|260
1733253000000|2024-12-03 19:10:00|||||||||110
1733253300000|2024-12-03 19:15:00|||||||||388
1733253600000|2024-12-03 19:20:00|||||||||15
1733253900000|2024-12-03 19:25:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|190
1733254200000|2024-12-03 19:30:00|||||||||6
1733254500000|2024-12-03 19:35:00|||||||||4
1733254800000|2024-12-03 19:40:00|||||||||240
1733255100000|2024-12-03 19:45:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|17
1733255400000|2024-12-03 19:50:00|||||||||7
1733255700000|2024-12-03 19:55:00|10706|10704.5|10707|10705.5|10707|10705.5|10706|10704.5|513
1733256000000|2024-12-03 20:00:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|1907
1733256300000|2024-12-03 20:05:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|218
1733256600000|2024-12-03 20:10:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|117
1733256900000|2024-12-03 20:15:00|||||||||7
1733257200000|2024-12-03 20:20:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|58
1733257500000|2024-12-03 20:25:00|||||||||181
1733257800000|2024-12-03 20:30:00|||||||||83
1733258100000|2024-12-03 20:35:00|||||||||5
1733258400000|2024-12-03 20:40:00|||||||||203
1733258700000|2024-12-03 20:45:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|326
1733259000000|2024-12-03 20:50:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|381
1733259300000|2024-12-03 20:55:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10704.5|630
1733271300000|2024-12-04 00:15:00|10707|10704.5|10704.5|10703|10707|10704.5|10704.5|10703|1407
1733271600000|2024-12-04 00:20:00|10705|10703.5|10705.5|10703.5|10705.5|10703.5|10704.5|10703|138
1733271900000|2024-12-04 00:25:00|10705|10704|10705.5|10704|10705.5|10704|10705|10703.5|40
1733272200000|2024-12-04 00:30:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|472
1733272500000|2024-12-04 00:35:00||10704||10704||10704.5||10704|17
1733272800000|2024-12-04 00:40:00|10706.5|10704.5|10706.5|10705|10706.5|10705|10706.5|10704|100
1733273100000|2024-12-04 00:45:00|10706|10704.5|10706|10704.5|10706.5|10705|10706|10704.5|1
1733273400000|2024-12-04 00:50:00|10706.5|10704|10706|10704.5|10706.5|10704.5|10706|10704|265
1733273700000|2024-12-04 00:55:00|10705.5|10704|10706|10704|10706|10704|10705.5|10704|56
1733274000000|2024-12-04 01:00:00|10705.5|10703.5|10705.5|10703.5|10706|10703.5|10705|10703.5|47
1733274300000|2024-12-04 01:05:00||10704||10704||10704||10703.5|0
1733274600000|2024-12-04 01:10:00||10703.5||10703.5||10704||10703.5|17
1733274900000|2024-12-04 01:15:00||10704||10704||10704||10703.5|0
1733275200000|2024-12-04 01:20:00||10703.5||10703.5||10704||10703.5|1195
1733275500000|2024-12-04 01:25:00|10705|10704|10705.5|10704|10705.5|10704|10705|10703.5|74
1733275800000|2024-12-04 01:30:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|32
1733276100000|2024-12-04 01:35:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|107
1733276400000|2024-12-04 01:40:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|214
1733276700000|2024-12-04 01:45:00||10703.5||10703.5||10703.5||10703.5|27
1733277000000|2024-12-04 01:50:00||10704||10704||10704||10704|5
1733277300000|2024-12-04 01:55:00|10705|10703.5|10705.5|10703.5|10705.5|10703.5|10705|10703.5|85
1733277600000|2024-12-04 02:00:00|10706|10704|10706|10704.5|10706.5|10704.5|10706|10703.5|71
1733277900000|2024-12-04 02:05:00|10706.5||10706||10706.5||10706||3
1733278200000|2024-12-04 02:10:00|10706.5||10706.5||10706.5||10706.5||260
1733278500000|2024-12-04 02:15:00|||||||||5
1733278800000|2024-12-04 02:20:00||10705||10705||10705||10705|5
1733279100000|2024-12-04 02:25:00||10704.5||10704.5||10704.5||10704.5|67
1733279400000|2024-12-04 02:30:00|||||||||6
1733279700000|2024-12-04 02:35:00|10707|10705|10707|10705|10707|10705.5|10707|10705|49
1733280000000|2024-12-04 02:40:00|10706.5|10704.5|10706.5|10704.5|10706.5|10704.5|10706.5|10704.5|69
1733280300000|2024-12-04 02:45:00||10705||10705||10705||10705|4
1733280600000|2024-12-04 02:50:00|||||||||37
1733280900000|2024-12-04 02:55:00||10704.5||10705||10705||10704.5|89
1733281200000|2024-12-04 03:00:00|||||||||6
1733281500000|2024-12-04 03:05:00||10704.5||10705||10705||10704.5|18
1733281800000|2024-12-04 03:10:00|10707||10707||10707||10707||20
1733282100000|2024-12-04 03:15:00|10706.5|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|8
1733282400000|2024-12-04 03:20:00|||||||||5
1733282700000|2024-12-04 03:25:00|10707||10707||10707||10707||3
1733283000000|2024-12-04 03:30:00||10705.5||10705.5||10705.5||10705.5|6
1733283300000|2024-12-04 03:35:00||10705||10705.5||10705.5||10705|52
1733283600000|2024-12-04 03:40:00|||||||||5
1733283900000|2024-12-04 03:45:00|10707.5||10707.5||10707.5||10707||23
1733284200000|2024-12-04 03:50:00|10707||10707||10707||10707||6
1733284500000|2024-12-04 03:55:00|10706.5|10705|10706.5|10705|10706.5|10705.5|10706.5|10705|5
1733284800000|2024-12-04 04:00:00||10704.5||10705||10705||10704.5|19
1733285100000|2024-12-04 04:05:00|10706|10704.5|10706.5|10704.5|10706.5|10704.5|10706|10704.5|4
1733285400000|2024-12-04 04:10:00|10706||10706||10706.5||10706||5
1733285700000|2024-12-04 04:15:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|176
1733286000000|2024-12-04 04:20:00|10706|10704.5|10706|10704|10706|10704.5|10705.5|10704|76
1733286300000|2024-12-04 04:25:00|10705.5|10703.5|10705.5|10703.5|10705.5|10704|10705.5|10703.5|41
1733286600000|2024-12-04 04:30:00||10704||10703.5||10704||10703.5|5
1733286900000|2024-12-04 04:35:00||10704||10703.5||10704||10703.5|9
1733287200000|2024-12-04 04:40:00||10704||10703.5||10704||10703.5|6
1733287500000|2024-12-04 04:45:00|||||||||3
1733287800000|2024-12-04 04:50:00||10704||10704||10704||10703.5|7
1733288100000|2024-12-04 04:55:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|104
1733288400000|2024-12-04 05:00:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|701
1733288700000|2024-12-04 05:05:00||10703||10703.5||10703.5||10703|6
1733289000000|2024-12-04 05:10:00|10705.5||10705||10705.5||10705||27
1733289300000|2024-12-04 05:15:00|10705.5||10705.5||10705.5||10705.5||5
1733289600000|2024-12-04 05:20:00||10704||10704||10704||10704|19
1733289900000|2024-12-04 05:25:00||10703.5||10703.5||10704||10703.5|71
1733290200000|2024-12-04 05:30:00||10704||10703.5||10704||10703.5|4
1733290500000|2024-12-04 05:35:00||10704||10704||10704||10703.5|5
1733290800000|2024-12-04 05:40:00||10703.5||10703.5||10703.5||10703.5|229
1733291100000|2024-12-04 05:45:00|10705||10705||10705||10705||59
1733291400000|2024-12-04 05:50:00||10703||10703.5||10703.5||10703|4
1733291700000|2024-12-04 05:55:00||10703||10703||10703.5||10703|106
1733292000000|2024-12-04 06:00:00|||||||||3
1733292300000|2024-12-04 06:05:00|10704.5||10704.5||10704.5||10704.5||5
1733292600000|2024-12-04 06:10:00|10705||10705||10705||10704.5||71
1733292900000|2024-12-04 06:15:00||10703.5||10703.5||10703.5||10703.5|27
1733293200000|2024-12-04 06:20:00|10705.5||10705||10705.5||10705||3
1733293500000|2024-12-04 06:25:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|25
1733293800000|2024-12-04 06:30:00||10703||10703.5||10703.5||10703|4
1733294100000|2024-12-04 06:35:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|31
1733294400000|2024-12-04 06:40:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|98
1733294700000|2024-12-04 06:45:00|10705.5|10704|10705|10703.5|10705.5|10704|10704.5|10703|105
1733295000000|2024-12-04 06:50:00|||||||||4
1733295300000|2024-12-04 06:55:00|10704.5|10703|10705|10703|10705|10703.5|10704.5|10703|305
1733295600000|2024-12-04 07:00:00|10704.5|10703.5|10704.5|10703|10705|10703.5|10704|10702.5|727
1733295900000|2024-12-04 07:05:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|20791
1733296200000|2024-12-04 07:10:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10703|286
1733296500000|2024-12-04 07:15:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|292
1733296800000|2024-12-04 07:20:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|342
1733297100000|2024-12-04 07:25:00|10704|10702.5|10705|10703|10705|10703.5|10704|10702.5|2094
1733297400000|2024-12-04 07:30:00|10704.5|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|3632
1733297700000|2024-12-04 07:35:00|10705|10703.5|10705|10703.5|10705|10703.5|10704.5|10703|1990
1733298000000|2024-12-04 07:40:00|10704.5|10703|10704|10702.5|10705|10703.5|10703.5|10702|833
1733298300000|2024-12-04 07:45:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10703|9492
1733298600000|2024-12-04 07:50:00|10704|10702.5|10704|10702|10704.5|10703|10703.5|10702|5849
1733298900000|2024-12-04 07:55:00|10703.5|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|847
1733299200000|2024-12-04 08:00:00|10704|10702.5|10703.5|10702|10704.5|10703|10703.5|10702|1341
1733299500000|2024-12-04 08:05:00|10703|10701.5|10703|10701.5|10703.5|10702|10702.5|10701|6015
1733299800000|2024-12-04 08:10:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|13040
1733300100000|2024-12-04 08:15:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10701.5|7533
1733300400000|2024-12-04 08:20:00|10703|10701.5|10703|10701.5|10703.5|10702|10702.5|10701|6164
1733300700000|2024-12-04 08:25:00|10702.5|10701|10703|10701.5|10703.5|10701.5|10702.5|10701|2740
1733301000000|2024-12-04 08:30:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|6134
1733301300000|2024-12-04 08:35:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|2900
1733301600000|2024-12-04 08:40:00|10702.5|10701|10703|10701.5|10703|10701.5|10702|10700.5|3621
1733301900000|2024-12-04 08:45:00|10703.5|10702|10705|10703.5|10705.5|10704|10703.5|10702|6396
1733302200000|2024-12-04 08:50:00|10704|10702.5|10703.5|10702|10704.5|10703|10703.5|10702|11010
1733302500000|2024-12-04 08:55:00|10703|10701.5|10702.5|10701|10703.5|10702|10702.5|10701|3231
1733302800000|2024-12-04 09:00:00|10702|10700.5|10703.5|10702|10703.5|10702|10702|10700.5|6952
1733303100000|2024-12-04 09:05:00|10703|10701.5|10704.5|10703|10704.5|10703|10702.5|10701|2407
1733303400000|2024-12-04 09:10:00|10704|10702.5|10702.5|10701|10704|10702.5|10702.5|10701|6501
1733303700000|2024-12-04 09:15:00|10702|10700.5|10704|10702.5|10704|10702.5|10702|10700.5|10086
1733304000000|2024-12-04 09:20:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|9550
1733304300000|2024-12-04 09:25:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|3267
1733304600000|2024-12-04 09:30:00|10703.5|10702|10702.5|10701|10703.5|10702|10702|10700.5|4437
1733304900000|2024-12-04 09:35:00|10702|10700.5|10703|10701.5|10703.5|10702|10702|10700.5|4302
1733305200000|2024-12-04 09:40:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|24018
1733305500000|2024-12-04 09:45:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|1729
1733305800000|2024-12-04 09:50:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|5000
1733306100000|2024-12-04 09:55:00|10703|10701.5|10702|10700.5|10703.5|10702|10702|10700.5|1627
1733306400000|2024-12-04 10:00:00|10701.5|10700|10701|10699.5|10702|10700.5|10700.5|10699|6849
1733306700000|2024-12-04 10:05:00|10700.5|10699|10701.5|10700|10701.5|10700|10700.5|10699|2136
1733307000000|2024-12-04 10:10:00|10701|10699.5|10702|10700.5|10702|10700.5|10701|10699.5|4606
1733307300000|2024-12-04 10:15:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|1554
1733307600000|2024-12-04 10:20:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|3425
1733307900000|2024-12-04 10:25:00|10701|10699.5|10701.5|10700|10702|10700.5|10701|10699.5|4124
1733308200000|2024-12-04 10:30:00|10702|10700.5|10701.5|10700|10702|10700.5|10701|10699.5|3255
1733308500000|2024-12-04 10:35:00|10702|10699.5|10701.5|10700|10702|10700.5|10701.5|10699.5|4821
1733308800000|2024-12-04 10:40:00|10701|10699.5|10700|10698.5|10701.5|10700|10700|10698.5|5124
1733309100000|2024-12-04 10:45:00|10700.5|10699|10699.5|10698|10700.5|10699|10699.5|10698|2062
1733309400000|2024-12-04 10:50:00|10699|10697.5|10699|10697.5|10699|10698|10699|10697.5|8378
1733309700000|2024-12-04 10:55:00|10699.5|10698|10698.5|10697|10699.5|10698|10698.5|10697|2565
1733310000000|2024-12-04 11:00:00|10698|10696.5|10699.5|10698|10699.5|10698|10698|10696.5|1917
1733310300000|2024-12-04 11:05:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|3352
1733310600000|2024-12-04 11:10:00|10700|10697.5|10699|10697.5|10700|10697.5|10699|10697.5|2154
1733310900000|2024-12-04 11:15:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|1804
1733311200000|2024-12-04 11:20:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|4035
1733311500000|2024-12-04 11:25:00|10698.5|10697|10699.5|10698|10700|10698.5|10698.5|10697|5638
1733311800000|2024-12-04 11:30:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|5341
1733312100000|2024-12-04 11:35:00|10699|10697.5|10700|10698.5|10700|10698.5|10699|10697.5|1207
1733312400000|2024-12-04 11:40:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|1662
1733312700000|2024-12-04 11:45:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|3042
1733313000000|2024-12-04 11:50:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|2137
1733313300000|2024-12-04 11:55:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|1422
1733313600000|2024-12-04 12:00:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|3061
1733313900000|2024-12-04 12:05:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|638
1733314200000|2024-12-04 12:10:00|||||||||2174
1733314500000|2024-12-04 12:15:00|10699.5|10698|10700.5|10698.5|10700.5|10699|10699.5|10698|5114
1733314800000|2024-12-04 12:20:00|10700|10699|10701|10699.5|10701|10699.5|10700|10698.5|16147
1733315100000|2024-12-04 12:25:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|1780
1733315400000|2024-12-04 12:30:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|4712
1733315700000|2024-12-04 12:35:00|10700|10698.5|10699|10697.5|10700|10698.5|10699|10697.5|1661
1733316000000|2024-12-04 12:40:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|13913
1733316300000|2024-12-04 12:45:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|2825
1733316600000|2024-12-04 12:50:00|10698.5|10697|10698|10696.5|10698.5|10697|10697.5|10696|4030
1733316900000|2024-12-04 12:55:00|10697.5|10696|10698|10696.5|10698|10696.5|10697|10695.5|10781
1733317200000|2024-12-04 13:00:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|16958
1733317500000|2024-12-04 13:05:00|10699|10697.5|10700|10698.5|10700|10698.5|10699|10697.5|1790
1733317800000|2024-12-04 13:10:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|1966
1733318100000|2024-12-04 13:15:00|10699.5|10698|10700|10698.5|10700.5|10699|10699.5|10698|5046
1733318400000|2024-12-04 13:20:00|10699.5|10698|10700|10698.5|10700.5|10699|10699.5|10698|29012
1733318700000|2024-12-04 13:25:00|10700.5|10699|10700.5|10699|10701|10699.5|10700|10699|3653
1733319000000|2024-12-04 13:30:00|10701|10699.5|10701|10699.5|10701.5|10700|10700.5|10699|5320
1733319300000|2024-12-04 13:35:00|10701.5|10700|10702|10700.5|10702.5|10701|10701|10700|3001
1733319600000|2024-12-04 13:40:00|10701.5|10700|10702|10700.5|10702|10700.5|10700.5|10699|5399
1733319900000|2024-12-04 13:45:00|10701.5|10700|10701.5|10700|10702|10700.5|10701|10699.5|1861
1733320200000|2024-12-04 13:50:00|10701|10699.5|10700|10698.5|10701.5|10700|10700|10698.5|5090
1733320500000|2024-12-04 13:55:00|10700.5|10699|10702|10700.5|10702|10700.5|10700|10698.5|14340
1733320800000|2024-12-04 14:00:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|3382
1733321100000|2024-12-04 14:05:00|10702|10700.5|10702.5|10701|10703|10701.5|10702|10700.5|2466
1733321400000|2024-12-04 14:10:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701|1967
1733321700000|2024-12-04 14:15:00|10703|10701.5|10703.5|10702|10703.5|10702|10702.5|10701|2877
1733322000000|2024-12-04 14:20:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|2278
1733322300000|2024-12-04 14:25:00|10704|10702.5|10704.5|10703|10705|10703.5|10703.5|10702|16146
1733322600000|2024-12-04 14:30:00|10704|10702.5|10704.5|10703|10704.5|10703|10703|10701.5|15693
1733322900000|2024-12-04 14:35:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|3008
1733323200000|2024-12-04 14:40:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|6418
1733323500000|2024-12-04 14:45:00|10705|10703.5|10705|10703.5|10706|10704.5|10704.5|10703|15880
1733323800000|2024-12-04 14:50:00|10704.5|10703|10703.5|10702|10705|10703.5|10703.5|10702|7453
1733324100000|2024-12-04 14:55:00|10704|10702.5|10704.5|10703|10705|10703|10703.5|10702|8790
1733324400000|2024-12-04 15:00:00|10706|10703.5|10705.5|10704|10707.5|10706|10705|10703.5|11373
1733324700000|2024-12-04 15:05:00|10705|10703.5|10705|10703.5|10706|10704.5|10704.5|10703|4474
1733325000000|2024-12-04 15:10:00|10705.5|10704|10705|10703.5|10706|10704.5|10704.5|10703|5164
1733325300000|2024-12-04 15:15:00|10705.5|10703|10705|10703.5|10705.5|10704|10705|10703|2779
1733325600000|2024-12-04 15:20:00|10705.5|10704|10705.5|10704|10705.5|10704|10704.5|10703|4540
1733325900000|2024-12-04 15:25:00|10706|10704.5|10704.5|10703|10706.5|10705|10704.5|10703|29378
1733326200000|2024-12-04 15:30:00|10705|10703.5|10704.5|10703|10705|10703.5|10704|10702.5|6082
1733326500000|2024-12-04 15:35:00|10705|10703.5|10706|10704.5|10706|10704.5|10705|10703.5|4308
1733326800000|2024-12-04 15:40:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|8406
1733327100000|2024-12-04 15:45:00|10705.5|10704|10705.5|10704|10706|10704.5|10705.5|10704|7936
1733327400000|2024-12-04 15:50:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|3449
1733327700000|2024-12-04 15:55:00|10705|10703.5|10705.5|10704|10706|10704.5|10705|10703.5|2377
1733328000000|2024-12-04 16:00:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|3370
1733328300000|2024-12-04 16:05:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|1947
1733328600000|2024-12-04 16:10:00|10705|10703.5|10706.5|10705|10706.5|10705|10705|10703.5|3215
1733328900000|2024-12-04 16:15:00|10706|10704.5|10706|10704.5|10706.5|10705|10706|10704.5|13161
1733329200000|2024-12-04 16:20:00|10705.5|10704|10706|10704.5|10706.5|10705|10705.5|10704|5573
1733329500000|2024-12-04 16:25:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|883
1733329800000|2024-12-04 16:30:00|10706.5|10705|10707.5|10706|10708|10706.5|10706.5|10705|10172
1733330100000|2024-12-04 16:35:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|6758
1733330400000|2024-12-04 16:40:00|10706|10704.5|10706|10704.5|10706.5|10705|10706|10704.5|2859
1733330700000|2024-12-04 16:45:00|10706.5|10705|10706.5|10705|10706.5|10705|10706|10704.5|879
1733331000000|2024-12-04 16:50:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|4558
1733331300000|2024-12-04 16:55:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|2651
1733331600000|2024-12-04 17:00:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|4231
1733331900000|2024-12-04 17:05:00|10705.5|10704|10706|10704.5|10706|10704.5|10705|10703.5|310
1733332200000|2024-12-04 17:10:00|10706.5|10705|10706.5|10705|10706.5|10705|10706|10704.5|939
1733332500000|2024-12-04 17:15:00|10706|10704.5|10705.5|10704|10706.5|10705|10705.5|10704|6830
1733332800000|2024-12-04 17:20:00|10706|10704.5|10707|10705.5|10707|10705.5|10706|10704.5|3373
1733333100000|2024-12-04 17:25:00|10706.5|10705|10705.5|10704|10706.5|10705|10705.5|10704|2308
1733333400000|2024-12-04 17:30:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|797
1733333700000|2024-12-04 17:35:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|1992
1733334000000|2024-12-04 17:40:00|10705.5|10704|10705.5|10704|10706|10704.5|10705.5|10704|549
1733334300000|2024-12-04 17:45:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|430
1733334600000|2024-12-04 17:50:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|4270
1733334900000|2024-12-04 17:55:00|10706|10704.5|10706.5|10705|10706.5|10705|10705.5|10704|453
1733335200000|2024-12-04 18:00:00||10704.5||10705||10705||10704.5|6
1733335500000|2024-12-04 18:05:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|123
1733335800000|2024-12-04 18:10:00|||||||||193
1733336100000|2024-12-04 18:15:00|10707|10705.5|10707|10705.5|10707.5|10705.5|10707|10705.5|21
1733336400000|2024-12-04 18:20:00|10707.5|10706|10707.5|10706|10708|10706.5|10707.5|10706|590
1733336700000|2024-12-04 18:25:00|||||||||42
1733337000000|2024-12-04 18:30:00|||||||||17
1733337300000|2024-12-04 18:35:00|10708|10706.5|10708|10706.5|10708|10706.5|10707.5|10706.5|148
1733337600000|2024-12-04 18:40:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|467
1733337900000|2024-12-04 18:45:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|6
1733338200000|2024-12-04 18:50:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|493
1733338500000|2024-12-04 18:55:00|10709|10707.5|10706.5|10705|10709|10707.5|10706.5|10705|1098
1733338800000|2024-12-04 19:00:00|10707|10705.5|10707|10705.5|10708.5|10706.5|10705.5|10704|1321
1733339100000|2024-12-04 19:05:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|1019
1733339400000|2024-12-04 19:10:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|20
1733339700000|2024-12-04 19:15:00|10706.5|10705|10706.5|10705|10706.5|10705.5|10706.5|10705|21
1733340000000|2024-12-04 19:20:00|10706|10704.5|10706|10704.5|10706.5|10705|10706|10704.5|52
1733340300000|2024-12-04 19:25:00|10706.5|10705|10707.5|10706|10707.5|10706|10706|10704.5|278
1733340600000|2024-12-04 19:30:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|619
1733340900000|2024-12-04 19:35:00|10708|10706.5|10708|10706.5|10708|10707|10708|10706.5|19
1733341200000|2024-12-04 19:40:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10706.5|6
1733341500000|2024-12-04 19:45:00|10709||10709||10709||10709||57
1733341800000|2024-12-04 19:50:00||10707.5||10707.5||10707.5||10707|86
1733342100000|2024-12-04 19:55:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|54
1733342400000|2024-12-04 20:00:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|48
1733342700000|2024-12-04 20:05:00||10706||10706.5||10706.5||10706|254
1733343000000|2024-12-04 20:10:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|6
1733343300000|2024-12-04 20:15:00||10705.5||10705.5||10705.5||10705.5|4
1733343600000|2024-12-04 20:20:00|10707|10706|10707.5|10706|10707.5|10706|10707|10705.5|7
1733343900000|2024-12-04 20:25:00|||||||||4
1733344200000|2024-12-04 20:30:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|348
1733344500000|2024-12-04 20:35:00|||||||||388
1733344800000|2024-12-04 20:40:00|||||||||71
1733345100000|2024-12-04 20:45:00|||||||||164
1733345400000|2024-12-04 20:50:00|10709|10707.5|10709.5|10707.5|10709.5|10707.5|10709|10707.5|186
1733345700000|2024-12-04 20:55:00|10709|10708|10710.5|10708.5|10710.5|10709|10709|10708|631
1733357700000|2024-12-05 00:15:00|10708|10707|10707.5|10705.5|10708.5|10707|10707|10705|167
1733358000000|2024-12-05 00:20:00|10707||10707.5||10707.5||10707||0
1733358300000|2024-12-05 00:25:00|10707||10707||10707||10707||37
1733358900000|2024-12-05 00:35:00|10707.5||10707||10707.5||10707||0
1733359800000|2024-12-05 00:50:00||10705||10705||10705||10705|0
1733360400000|2024-12-05 01:00:00|10706.5||10706.5||10706.5||10706.5||0
1733360700000|2024-12-05 01:05:00|10707|10705.5|10707|10705|10707|10705.5|10707|10705|5
1733361000000|2024-12-05 01:10:00|10707.5|10705.5|10707.5|10705.5|10707.5|10705.5|10707|10705.5|7
1733361300000|2024-12-05 01:15:00|10707|10705|10707.5|10705.5|10707.5|10705.5|10707|10705|0
1733361600000|2024-12-05 01:20:00|10708|10706|10708|10706|10708|10706|10708|10705.5|0
1733361900000|2024-12-05 01:25:00|10708.5|10706.5|10708|10706|10708.5|10706.5|10708|10706|163
1733362200000|2024-12-05 01:30:00|10707.5|10705.5|10707.5|10705.5|10707.5|10705.5|10707.5|10705.5|0
1733362500000|2024-12-05 01:35:00|10707||10707.5||10707.5||10707||0
1733363100000|2024-12-05 01:45:00|10707|10705|10707|10705|10707.5|10705|10707|10705|0
1733363400000|2024-12-05 01:50:00|10707.5|10705.5|10707.5|10705.5|10707.5|10705.5|10707|10705.5|0
1733363700000|2024-12-05 01:55:00|10707||10707||10707.5||10707||0
1733364000000|2024-12-05 02:00:00|10707.5|10706|10708.5|10706.5|10708.5|10706.5|10707.5|10706|1
1733364300000|2024-12-05 02:05:00|10708|10707|10708|10706|10708|10707|10708|10706|0
1733364600000|2024-12-05 02:10:00|10708.5|10706.5|10708.5|10707|10708.5|10707|10708.5|10706.5|0
1733365200000|2024-12-05 02:20:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|1
1733365500000|2024-12-05 02:25:00|10708.5||10708.5||10708.5||10708.5||0
1733365800000|2024-12-05 02:30:00||10707||10707||10707||10707|0
1733366700000|2024-12-05 02:45:00|10708|10706.5|10708|10706|10708|10706.5|10708|10706|10
1733367600000|2024-12-05 03:00:00||10706.5||10706.5||10706.5||10706.5|0
1733367900000|2024-12-05 03:05:00||10706||10706||10706||10706|0
1733369100000|2024-12-05 03:25:00|10707.5|10705.5|10708|10706|10708|10706|10707.5|10705.5|0
1733369400000|2024-12-05 03:30:00|10707.5|10705.5|10708|10706|10708|10706|10707.5|10705.5|0
1733369700000|2024-12-05 03:35:00|10707.5|10705.5|10707.5|10705.5|10707.5|10705.5|10707.5|10705.5|0
1733370000000|2024-12-05 03:40:00|10707||10707.5||10707.5||10707||0
1733370600000|2024-12-05 03:50:00|||||||||22
1733370900000|2024-12-05 03:55:00|10708|10706|10708|10706|10708|10706|10707.5|10705.5|140
1733371200000|2024-12-05 04:00:00|10707.5|10705.5|10707.5|10705.5|10707.5|10705.5|10707.5|10705.5|0
1733372400000|2024-12-05 04:20:00|10708|10706|10708|10706.5|10708|10706.5|10707.5|10705.5|878
1733372700000|2024-12-05 04:25:00||10706||10706||10706||10706|0
1733373000000|2024-12-05 04:30:00|10707.5||10707.5||10707.5||10707.5||52
1733373300000|2024-12-05 04:35:00|10708|10706.5|10707.5|10706|10708.5|10706.5|10707.5|10705.5|203
1733373600000|2024-12-05 04:40:00|10708|10706.5|10708|10706|10708.5|10706.5|10707.5|10706|24
1733373900000|2024-12-05 04:45:00||10706.5||10706.5||10706.5||10706.5|0
1733374200000|2024-12-05 04:50:00||10706||10706||10706.5||10706|0
1733374500000|2024-12-05 04:55:00|10708.5|10706.5|10708|10706.5|10708.5|10706.5|10708|10706|4
1733374800000|2024-12-05 05:00:00|10708.5|10706|10708.5|10706.5|10708.5|10706.5|10708.5|10706|0
1733375100000|2024-12-05 05:05:00|10708||10708.5||10708.5||10708||0
1733375400000|2024-12-05 05:10:00|10708||10708.5||10708.5||10708||0
1733375700000|2024-12-05 05:15:00|10708|10707|10708.5|10706.5|10708.5|10707|10708|10706.5|52
1733376000000|2024-12-05 05:20:00|10708||10708.5||10708.5||10708||0
1733376300000|2024-12-05 05:25:00|10708|10706|10708|10706|10708|10706|10708|10706|0
1733376900000|2024-12-05 05:35:00|10708.5|10706.5|10708|10706.5|10708.5|10706.5|10708|10706.5|0
1733377200000|2024-12-05 05:40:00|10708.5||10708.5||10708.5||10708.5||0
1733378400000|2024-12-05 06:00:00|10709|10707|10709|10707.5|10709.5|10707.5|10708.5|10707|0
1733378700000|2024-12-05 06:05:00|10709.5||10709||10709.5||10709||0
1733379000000|2024-12-05 06:10:00||10707||10707||10707.5||10707|0
1733379300000|2024-12-05 06:15:00|10709.5|10707.5|10709|10707|10709.5|10707.5|10709|10707|0
1733379600000|2024-12-05 06:20:00|10709.5|10707.5|10709.5|10707.5|10709.5|10708|10709|10707.5|0
1733379900000|2024-12-05 06:25:00||10708||10707.5||10708||10707.5|0
1733380200000|2024-12-05 06:30:00|10709|10707|10709|10707|10709|10707|10709|10707|0
1733380500000|2024-12-05 06:35:00|10709.5|10706.5|10708.5|10706.5|10709.5|10706.5|10708.5|10706.5|0
1733380800000|2024-12-05 06:40:00|10708|10706|10708|10706|10708|10706|10708|10706|0
1733381100000|2024-12-05 06:45:00|10708.5|10706.5|10708|10706|10708.5|10706.5|10708|10706|0
1733381400000|2024-12-05 06:50:00|10708.5|10706.5|10708|10706|10708.5|10706.5|10708|10706|100
1733381700000|2024-12-05 06:55:00|10707.5||10708||10708||10707.5||0
1733382000000|2024-12-05 07:00:00|10707.5|10705.5|10707.5|10705.5|10708|10706|10706.5|10704.5|175
1733382300000|2024-12-05 07:05:00|10707|10705|10706.5|10705|10707|10705.5|10706.5|10705|229
1733382600000|2024-12-05 07:10:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|59
1733382900000|2024-12-05 07:15:00|10707|10705.5|10706|10704.5|10707|10705.5|10705.5|10704|335
1733383200000|2024-12-05 07:20:00|10706.5|10705|10706|10704.5|10707|10705.5|10706|10704|4355
1733383500000|2024-12-05 07:25:00|10706.5|10704|10706|10704|10706.5|10704.5|10705.5|10704|1750
1733383800000|2024-12-05 07:30:00|10705.5|10704.5|10706.5|10705|10707|10705|10705.5|10704|1030
1733384100000|2024-12-05 07:35:00|10707|10705.5|10706.5|10705|10707|10705.5|10706|10704.5|929
1733384400000|2024-12-05 07:40:00|10706|10704.5|10707|10705.5|10707|10705.5|10705.5|10704|1918
1733384700000|2024-12-05 07:45:00|10706.5|10705|10707.5|10706|10708|10706.5|10706.5|10705|1066
1733385000000|2024-12-05 07:50:00|10707|10705.5|10707.5|10705.5|10708|10706|10707|10705.5|1422
1733385300000|2024-12-05 07:55:00|10708|10706|10706.5|10704.5|10708|10706.5|10706.5|10704.5|521
1733385600000|2024-12-05 08:00:00|10706|10704|10705|10703|10706|10704|10704.5|10703|205
1733385900000|2024-12-05 08:05:00|10704.5|10703.5|10704|10702.5|10705|10703.5|10704|10702.5|3656
1733386200000|2024-12-05 08:10:00|10704.5|10703|10704|10702.5|10704.5|10703|10703.5|10701.5|2819
1733386500000|2024-12-05 08:15:00|10703.5|10702|10703|10701.5|10704.5|10703|10703|10701.5|2754
1733386800000|2024-12-05 08:20:00|10702.5|10701|10703|10701.5|10703.5|10702|10702|10700.5|1555
1733387100000|2024-12-05 08:25:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|1627
1733387400000|2024-12-05 08:30:00|10702|10700.5|10703|10701.5|10703.5|10702|10702|10700.5|1827
1733387700000|2024-12-05 08:35:00|10702.5|10701|10703|10701|10703.5|10702|10702.5|10701|576
1733388000000|2024-12-05 08:40:00|10702.5|10701.5|10703|10701|10704|10702.5|10702.5|10701|1523
1733388300000|2024-12-05 08:45:00|10702.5|10701.5|10703|10701.5|10703|10701.5|10702|10700.5|2158
1733388600000|2024-12-05 08:50:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|290
1733388900000|2024-12-05 08:55:00|10703.5|10701|10703.5|10702|10704|10702.5|10703|10701|613
1733389200000|2024-12-05 09:00:00|10704|10701.5|10703.5|10702|10704|10702.5|10703|10701.5|2049
1733389500000|2024-12-05 09:05:00|10704|10702.5|10703.5|10702|10704|10702.5|10703|10701.5|2935
1733389800000|2024-12-05 09:10:00|10704|10702.5|10703.5|10702|10704.5|10702.5|10703.5|10702|4984
1733390100000|2024-12-05 09:15:00|10703|10701.5|10704.5|10703|10704.5|10703|10703|10701.5|361
1733390400000|2024-12-05 09:20:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|2544
1733390700000|2024-12-05 09:25:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|1256
1733391000000|2024-12-05 09:30:00|10705|10702.5|10703.5|10702|10705|10702.5|10703.5|10702|176
1733391300000|2024-12-05 09:35:00|10704|10701.5|10703.5|10702|10704|10702.5|10703|10701.5|458
1733391600000|2024-12-05 09:40:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|241
1733391900000|2024-12-05 09:45:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|1276
1733392200000|2024-12-05 09:50:00|10702.5|10701|10703.5|10701.5|10704|10702.5|10702.5|10701|1147
1733392500000|2024-12-05 09:55:00|10703|10702|10703|10701.5|10703.5|10702|10703|10701.5|330
1733392800000|2024-12-05 10:00:00|10702.5|10701|10701.5|10700|10702.5|10701.5|10700.5|10699|490
1733393100000|2024-12-05 10:05:00|10701|10699.5|10702.5|10700.5|10702.5|10701|10701|10699.5|1586
1733393400000|2024-12-05 10:10:00|10702|10701|10702|10700.5|10702.5|10701|10701.5|10700|2203
1733393700000|2024-12-05 10:15:00|10702.5|10701|10701.5|10700|10702.5|10701|10701.5|10700|367
1733394000000|2024-12-05 10:20:00|10702|10700.5|10702|10700.5|10702.5|10701|10701.5|10700.5|214
1733394300000|2024-12-05 10:25:00|10702.5|10701|10703|10701.5|10703.5|10702|10702|10700.5|833
1733394600000|2024-12-05 10:30:00|10703.5|10702|10703.5|10702|10704|10702|10703|10701.5|31
1733394900000|2024-12-05 10:35:00|10704|10702.5|10704|10702.5|10704.5|10702.5|10703.5|10702.5|0
1733395200000|2024-12-05 10:40:00|10704.5|10702|10704.5|10703|10705|10703.5|10704|10702|279
1733395500000|2024-12-05 10:45:00|10705|10703.5|10704.5|10703|10705|10703.5|10704|10702.5|361
1733395800000|2024-12-05 10:50:00|10705|10703.5|10704.5|10703|10705.5|10704|10704.5|10703|397
1733396100000|2024-12-05 10:55:00|10705|10703.5|10705.5|10704|10705.5|10704|10704.5|10703|19
1733396400000|2024-12-05 11:00:00|10706|10703.5|10705|10703.5|10706|10703.5|10705|10703.5|110
1733396700000|2024-12-05 11:05:00|10705.5|10704|10705.5|10704|10706|10704.5|10705.5|10704|4
1733397000000|2024-12-05 11:10:00|10706|10704.5|10706|10704|10706|10704.5|10705.5|10704|238
1733397300000|2024-12-05 11:15:00|10705.5|10703.5|10705.5|10703.5|10706|10704|10705|10703.5|3
1733397600000|2024-12-05 11:20:00|10705|10704|10704.5|10703|10705.5|10704|10704.5|10703|235
1733397900000|2024-12-05 11:25:00|10705|10702.5|10705|10703|10705.5|10704|10704.5|10702.5|449
1733398200000|2024-12-05 11:30:00|10704.5|10702.5|10704|10702.5|10704.5|10703|10703.5|10702|61
1733398500000|2024-12-05 11:35:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|100
1733398800000|2024-12-05 11:40:00|10704.5|10703|10705|10703.5|10705|10703.5|10704|10702.5|267
1733399100000|2024-12-05 11:45:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|2172
1733399400000|2024-12-05 11:50:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703|1211
1733399700000|2024-12-05 11:55:00|10704.5|10703|10704|10702.5|10704.5|10703.5|10704|10702.5|0
1733400000000|2024-12-05 12:00:00|10703.5|10702|10703.5|10702|10703.5|10702.5|10703.5|10702|617
1733400300000|2024-12-05 12:05:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|32
1733400600000|2024-12-05 12:10:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|9
1733400900000|2024-12-05 12:15:00|10703.5|10701|10703|10701|10703.5|10701|10702.5|10701|7
1733401200000|2024-12-05 12:20:00|10702.5|10701.5|10702.5|10701|10702.5|10701.5|10702|10700.5|8
1733401500000|2024-12-05 12:25:00|10702|10700.5|10701|10699.5|10702.5|10700.5|10701|10699.5|112
1733401800000|2024-12-05 12:30:00|10700.5|10699|10701.5|10700|10701.5|10700|10700.5|10699|224
1733402100000|2024-12-05 12:35:00|10701|10699.5|10700.5|10698.5|10701|10700|10700|10698.5|335
1733402400000|2024-12-05 12:40:00|10701|10699|10702|10700|10702|10700.5|10700.5|10698.5|170
1733402700000|2024-12-05 12:45:00|10701.5|10700.5|10700.5|10699|10702|10700.5|10700|10698.5|271
1733403000000|2024-12-05 12:50:00|10701|10698.5|10701|10699.5|10701|10699.5|10700.5|10698.5|517
1733403300000|2024-12-05 12:55:00|10701.5|10700|10701|10699|10701.5|10700|10700.5|10699|308
1733403600000|2024-12-05 13:00:00|10700.5|10699.5|10700.5|10699|10701|10699.5|10700|10698.5|0
1733403900000|2024-12-05 13:05:00|10701|10699.5|10700.5|10699|10701.5|10699.5|10700.5|10698.5|53
1733404200000|2024-12-05 13:10:00|10700|10698.5|10700.5|10699|10701|10699|10700|10698|108
1733404500000|2024-12-05 13:15:00|10701|10698.5|10701|10699.5|10701.5|10699.5|10700|10698.5|1
1733404800000|2024-12-05 13:20:00|10701.5|10699|10700.5|10699|10701.5|10699.5|10700.5|10698.5|28
1733405100000|2024-12-05 13:25:00|10701|10699.5|10701|10699|10701|10699.5|10700|10698.5|583
1733405400000|2024-12-05 13:30:00|10701.5|10699.5|10700|10698.5|10702|10700|10699.5|10698|2
1733405700000|2024-12-05 13:35:00|10699.5|10698|10699.5|10698|10700.5|10698.5|10699.5|10697.5|9
1733406000000|2024-12-05 13:40:00|10699|10697.5|10698.5|10697|10699.5|10697.5|10698|10696.5|876
1733406300000|2024-12-05 13:45:00|10698|10696.5|10698|10696.5|10698.5|10697|10696.5|10695|339
1733406600000|2024-12-05 13:50:00|10697.5|10696|10696.5|10695|10697.5|10696|10696|10694.5|21
1733406900000|2024-12-05 13:55:00|10697|10695.5|10696|10694.5|10697.5|10696|10696|10694.5|301
1733407200000|2024-12-05 14:00:00|10696.5|10695|10697|10695|10698|10696.5|10696.5|10695|65
1733407500000|2024-12-05 14:05:00|10696.5|10695.5|10697.5|10696|10697.5|10696|10696.5|10695|4
1733407800000|2024-12-05 14:10:00|10698|10696.5|10696.5|10695|10698|10696.5|10696.5|10695|9
1733408100000|2024-12-05 14:15:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10694.5|1256
1733408400000|2024-12-05 14:20:00|10696|10694.5|10696|10694.5|10696.5|10695|10695.5|10693.5|15
1733408700000|2024-12-05 14:25:00|10696.5|10695|10695.5|10694|10696.5|10695|10695.5|10694|1
1733409000000|2024-12-05 14:30:00|10695|10693.5|10694|10692.5|10695.5|10694|10694|10692.5|210
1733409300000|2024-12-05 14:35:00|10694.5|10693|10695|10693|10695|10693.5|10694|10692.5|301
1733409600000|2024-12-05 14:40:00|10694.5|10693.5|10695.5|10694|10695.5|10694|10694.5|10693|375
1733409900000|2024-12-05 14:45:00|10696|10694.5|10695|10693|10696|10694.5|10694.5|10693|56
1733410200000|2024-12-05 14:50:00|10694.5|10692.5|10693|10691.5|10695|10693|10693|10691.5|751
1733410500000|2024-12-05 14:55:00|10693.5|10691|10693.5|10692|10694|10692.5|10693|10691|266
1733410800000|2024-12-05 15:00:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|222
1733411100000|2024-12-05 15:05:00|10694|10692.5|10694.5|10693|10695|10693.5|10694|10692.5|647
1733411400000|2024-12-05 15:10:00|10695|10692.5|10695|10693.5|10695|10693.5|10694|10692.5|66
1733411700000|2024-12-05 15:15:00|10695.5|10693|10696|10694.5|10696.5|10695|10695|10693|266
1733412000000|2024-12-05 15:20:00|10696.5|10695|10697|10695.5|10697|10695.5|10696|10694.5|3214
1733412300000|2024-12-05 15:25:00|10696.5|10695|10696.5|10695|10697|10695|10696.5|10694.5|340
1733412600000|2024-12-05 15:30:00|10696|10694.5|10696|10694|10696|10694.5|10695.5|10694|396
1733412900000|2024-12-05 15:35:00|10696.5|10694.5|10696.5|10694.5|10696.5|10694.5|10696|10694|229
1733413200000|2024-12-05 15:40:00|10696|10695|10696|10694|10696|10695|10695.5|10693.5|956
1733413500000|2024-12-05 15:45:00|10695.5|10693.5|10695.5|10693.5|10696|10694|10695.5|10693.5|101
1733413800000|2024-12-05 15:50:00|10696|10694|10695.5|10693.5|10696|10694|10695|10693.5|182
1733414100000|2024-12-05 15:55:00|10696|10694|10695.5|10694|10696|10694.5|10695.5|10693.5|421
1733414400000|2024-12-05 16:00:00|10696|10693.5|10695.5|10694|10696|10694|10695|10693.5|4
1733414700000|2024-12-05 16:05:00|10696|10693.5|10694|10692.5|10696|10694|10694|10692.5|791
1733415000000|2024-12-05 16:10:00|10693.5|10692|10694|10692|10694|10692.5|10693|10691.5|696
1740738900000|2025-02-28 10:35:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|287
1740739200000|2025-02-28 10:40:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10705|2137
1740739500000|2025-02-28 10:45:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|2452
1740739800000|2025-02-28 10:50:00|10707|10705.5|10707|10705.5|10707|10705.5|10706.5|10705.5|10926
1740740100000|2025-02-28 10:55:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|2153
1740740400000|2025-02-28 11:00:00|||||||||3397
1740740700000|2025-02-28 11:05:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|1365
1740741000000|2025-02-28 11:10:00||10705||10705.5||10705.5||10705|2455
1740741300000|2025-02-28 11:15:00|||||||||111
1740741600000|2025-02-28 11:20:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|479
1740741900000|2025-02-28 11:25:00|10706.5|10705|10706|10704.5|10707|10705.5|10706|10704.5|11642
1740742200000|2025-02-28 11:30:00|10706.5|10705|10707|10705.5|10707|10705.5|10706|10704.5|1065
1740742500000|2025-02-28 11:35:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10705|962
1740742800000|2025-02-28 11:40:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|508
1740743100000|2025-02-28 11:45:00|10706.5|10705|10706.5|10704.5|10706.5|10705|10706|10704.5|457
1740743400000|2025-02-28 11:50:00|10706|10705|10706|10704.5|10706.5|10705|10706|10704.5|14922
1740743700000|2025-02-28 11:55:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|1575
1740744000000|2025-02-28 12:00:00|||||||||812
1740744300000|2025-02-28 12:05:00|||||||||465
1740744600000|2025-02-28 12:10:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|1723
1740744900000|2025-02-28 12:15:00|10706|10704.5|10705|10703.5|10706|10704.5|10705|10703.5|2214
1740745200000|2025-02-28 12:20:00|||||||||112
1740745500000|2025-02-28 12:25:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|9056
1740745800000|2025-02-28 12:30:00|||||||||3966
1740746100000|2025-02-28 12:35:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|5765
1740746400000|2025-02-28 12:40:00|||||||||671
1740746700000|2025-02-28 12:45:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|338
1740747000000|2025-02-28 12:50:00|||||||||75
1740747300000|2025-02-28 12:55:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|9742
1740747600000|2025-02-28 13:00:00|10705|10703.5|10703|10701.5|10705|10703.5|10703|10701.5|11041
1740747900000|2025-02-28 13:05:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|4701
1740748200000|2025-02-28 13:10:00|10703.5|10702|10704|10702.5|10704.5|10703|10703.5|10702|2041
1740748500000|2025-02-28 13:15:00|10703.5|10702|10703.5|10702|10704|10702.5|10703|10701.5|11371
1740748800000|2025-02-28 13:20:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|13914
1740749100000|2025-02-28 13:25:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|1649
1740749400000|2025-02-28 13:30:00|10704|10702.5|10702|10700.5|10704.5|10703|10702|10700.5|13071
1740749700000|2025-02-28 13:35:00|10702.5|10701|10703|10701.5|10703|10701.5|10702|10700.5|7439
1740750000000|2025-02-28 13:40:00|10703.5|10702|10704.5|10703|10704.5|10703|10703.5|10702|18771
1740750300000|2025-02-28 13:45:00|10705|10703.5|10704.5|10703|10705|10703.5|10704|10702.5|1196
1740750600000|2025-02-28 13:50:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|2050
1740750900000|2025-02-28 13:55:00|10705|10703.5|10705|10703.5|10705.5|10703.5|10704.5|10703|1187
1740751200000|2025-02-28 14:00:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|760
1740751500000|2025-02-28 14:05:00|10704.5|10703|10704|10702.5|10705|10703.5|10704|10702.5|390
1740751800000|2025-02-28 14:10:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|871
1740752100000|2025-02-28 14:15:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701|6481
1740752400000|2025-02-28 14:20:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|24129
1740752700000|2025-02-28 14:25:00|10702.5|10701|10704|10702.5|10704|10702.5|10702.5|10701|10690
1740753000000|2025-02-28 14:30:00|10704.5|10703|10705.5|10704|10705.5|10704|10704|10702.5|8070
1740753300000|2025-02-28 14:35:00|10705|10703.5|10704.5|10703|10705|10703.5|10704|10702.5|6795
1740753600000|2025-02-28 14:40:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|3301
1740753900000|2025-02-28 14:45:00|10704|10702.5|10703.5|10702|10704.5|10703|10703|10701.5|1342
1740754200000|2025-02-28 14:50:00|10704|10702.5|10703.5|10702|10704|10702.5|10703|10701.5|19204
1740754500000|2025-02-28 14:55:00|10704|10702.5|10703.5|10702|10704|10702.5|10703|10701.5|1466
1740754800000|2025-02-28 15:00:00|10703|10701.5|10704|10702.5|10704.5|10703|10703|10701.5|1494
1740755100000|2025-02-28 15:05:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|4100
1740755400000|2025-02-28 15:10:00|10704.5|10703|10704|10702.5|10704.5|10703|10703.5|10702|3953
1740755700000|2025-02-28 15:15:00|10703.5|10702|10703.5|10702|10704|10702.5|10703|10701.5|1526
1740756000000|2025-02-28 15:20:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|11635
1740756300000|2025-02-28 15:25:00|10702|10700.5|10702|10700.5|10702|10701|10702|10700|4051
1740756600000|2025-02-28 15:30:00|||||||||509
1740756900000|2025-02-28 15:35:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|955
1740757200000|2025-02-28 15:40:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|425
1740757500000|2025-02-28 15:45:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|597
1740757800000|2025-02-28 15:50:00|10702.5|10701|10703|10701.5|10703.5|10702|10702.5|10701|8851
1740758100000|2025-02-28 15:55:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|3145
1740758400000|2025-02-28 16:00:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|4867
1740758700000|2025-02-28 16:05:00|10704|10702.5|10704.5|10703|10704.5|10703|10703.5|10702|7454
1740759000000|2025-02-28 16:10:00|10705|10703.5|10706|10704.5|10706|10704.5|10704.5|10703|5426
1740759300000|2025-02-28 16:15:00|10705.5|10704|10705.5|10704|10706.5|10705|10705.5|10704|22504
1740759600000|2025-02-28 16:20:00|10706|10704.5|10706.5|10705|10706.5|10705|10705.5|10704|11105
1740759900000|2025-02-28 16:25:00|10707|10705.5|10706|10704.5|10707|10705.5|10706|10704.5|962
1740760200000|2025-02-28 16:30:00|10706.5|10705|10705|10703.5|10706.5|10705|10705|10703.5|22476
1740760500000|2025-02-28 16:35:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|1815
1740760800000|2025-02-28 16:40:00|10704.5|10703|10704.5|10703|10705|10703|10704|10702.5|7501
1740761100000|2025-02-28 16:45:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|4373
1740761400000|2025-02-28 16:50:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|1543
1740761700000|2025-02-28 16:55:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|9018
1740762000000|2025-02-28 17:00:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|1356
1740762300000|2025-02-28 17:05:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|2444
1740762600000|2025-02-28 17:10:00|||||||||67
1740762900000|2025-02-28 17:15:00|||||||||150
1740763200000|2025-02-28 17:20:00|10705|10703.5|10705|10703.5|10705|10703.5|10704.5|10703|1608
1740763500000|2025-02-28 17:25:00|||||||||32
1740763800000|2025-02-28 17:30:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10703|1507
1740764100000|2025-02-28 17:35:00|10705|10703.5|10705|10703.5|10705|10703.5|10704.5|10703|60
1740764400000|2025-02-28 17:40:00|10704.5|10703|10705.5|10704|10705.5|10704|10704.5|10703|289
1740764700000|2025-02-28 17:45:00|10705|10703.5|10706|10704.5|10706|10704.5|10705|10703.5|195
1740765000000|2025-02-28 17:50:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|44
1740765300000|2025-02-28 17:55:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|438
1740765600000|2025-02-28 18:00:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|240
1740765900000|2025-02-28 18:05:00|||||||||670
1740766200000|2025-02-28 18:10:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|213
1740766500000|2025-02-28 18:15:00|10707.5|10706|10708|10706.5|10708.5|10707|10707|10706|5090
1740766800000|2025-02-28 18:20:00|10707.5|10706|10709|10707.5|10709|10707.5|10707.5|10706|166
1740767100000|2025-02-28 18:25:00|10708.5|10707|10708|10706.5|10709|10707.5|10708|10706.5|290
1740767400000|2025-02-28 18:30:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|193
1740767700000|2025-02-28 18:35:00|10708.5|10707|10708.5|10707|10708.5|10707|10708|10706.5|29
1740768000000|2025-02-28 18:40:00|10709|10707.5|10709|10707.5|10709|10707.5|10708.5|10707|947
1740768300000|2025-02-28 18:45:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10707.5|277
1740768600000|2025-02-28 18:50:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|399
1740768900000|2025-02-28 18:55:00|10710|10707.5|10710.5|10709|10710.5|10709|10710|10707.5|20
1740769200000|2025-02-28 19:00:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|99
1740769500000|2025-02-28 19:05:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|86
1740769800000|2025-02-28 19:10:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|19
1740770100000|2025-02-28 19:15:00|10710.5|10709|10709.5|10708|10710.5|10709|10709.5|10708|131
1740770400000|2025-02-28 19:20:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|467
1740770700000|2025-02-28 19:25:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|70
1740771000000|2025-02-28 19:30:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708|46
1740771300000|2025-02-28 19:35:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|53
1740771600000|2025-02-28 19:40:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|2
1740771900000|2025-02-28 19:45:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|29
1740772200000|2025-02-28 19:50:00|||||||||9
1740772500000|2025-02-28 19:55:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708|104
1740772800000|2025-02-28 20:00:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|137
1740773400000|2025-02-28 20:10:00|10710|10708.5|10710|10708|10710|10708.5|10709.5|10708|59
1740773700000|2025-02-28 20:15:00|10709.5|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|82
1740774000000|2025-02-28 20:20:00|||||||||1
1740774300000|2025-02-28 20:25:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|30
1740774600000|2025-02-28 20:30:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|309
1740774900000|2025-02-28 20:35:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|9
1740775200000|2025-02-28 20:40:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|32
1740775500000|2025-02-28 20:45:00|||||||||21
1740775800000|2025-02-28 20:50:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|154
1740776100000|2025-02-28 20:55:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|512
1740960900000|2025-03-03 00:15:00|10703|10701|10703|10701.5|10704.5|10702.5|10703|10701|1605
1740961200000|2025-03-03 00:20:00|10702.5|10701|10704.5|10703|10705|10703|10702.5|10701|440
1740961500000|2025-03-03 00:25:00|10705|10702.5|10701|10699.5|10705|10703|10697.5|10696|1062
1740961800000|2025-03-03 00:30:00|10701.5|10700|10701|10699.5|10702.5|10701|10700.5|10699|89
1740962100000|2025-03-03 00:35:00|10701.5|10700|10701.5|10700|10702|10700|10701.5|10699.5|55
1740962400000|2025-03-03 00:40:00|10701|10699.5|10701.5|10700|10702.5|10701|10701|10699.5|48
1740962700000|2025-03-03 00:45:00|10701|10699.5|10701|10699.5|10702.5|10701|10701|10699.5|39
1740963000000|2025-03-03 00:50:00|10701.5|10700|10702|10700.5|10703|10701|10701.5|10700|2
1740963300000|2025-03-03 00:55:00|10701.5|10700|10701.5|10700|10702|10700.5|10701|10699.5|228
1740963600000|2025-03-03 01:00:00|10702|10702|10701.5|10700|10704|10702|10701|10699.5|524
1740963900000|2025-03-03 01:05:00|10701|10699.5|10701|10699|10701.5|10699.5|10700.5|10699|38
1740964200000|2025-03-03 01:10:00|10700.5|10698.5|10700|10698.5|10700.5|10698.5|10699|10697.5|127
1740964500000|2025-03-03 01:15:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|82
1740964800000|2025-03-03 01:20:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|37
1740965100000|2025-03-03 01:25:00|10699|10697.5|10699.5|10698|10700|10698.5|10699|10697.5|20
1740965400000|2025-03-03 01:30:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|12
1740965700000|2025-03-03 01:35:00|10700.5||10700||10700.5||10700||39
1740966000000|2025-03-03 01:40:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|56
1740966300000|2025-03-03 01:45:00|10700|10698.5|10700.5|10698.5|10700.5|10698.5|10700|10698.5|20
1740966600000|2025-03-03 01:50:00|10700||10700||10700.5||10700||6
1740966900000|2025-03-03 01:55:00|||||||||9
1740969900000|2025-03-03 02:45:00|||||||||14
1740970200000|2025-03-03 02:50:00|10700.5||10700||10700.5||10700||25
1740970500000|2025-03-03 02:55:00|10700.5|10699|10700.5|10699|10701|10699|10700|10699|242
1740970800000|2025-03-03 03:00:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|80
1740971100000|2025-03-03 03:05:00|10700.5|10699|10700.5|10699|10701|10699|10700.5|10699|28
1740971400000|2025-03-03 03:10:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|36
1740972600000|2025-03-03 03:30:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|0
1740972900000|2025-03-03 03:35:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|9
1740973200000|2025-03-03 03:40:00|10700.5|10699|10701|10699|10701|10699.5|10700.5|10699|5
1740973500000|2025-03-03 03:45:00|10700.5||10700.5||10701||10700.5||11
1740973800000|2025-03-03 03:50:00|10701|10698.5|10700.5|10698.5|10701|10698.5|10700|10698.5|5
1740974100000|2025-03-03 03:55:00|10701|10699|10700.5|10699|10701|10699|10700.5|10699|8
1740974400000|2025-03-03 04:00:00|10701||10700.5||10701||10700.5||5
1740974700000|2025-03-03 04:05:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|409
1740975000000|2025-03-03 04:10:00|||||||||5
1740975300000|2025-03-03 04:15:00|||||||||8
1740975600000|2025-03-03 04:20:00|||||||||5
1740975900000|2025-03-03 04:25:00|10701||10700.5||10701||10700.5||9
1740976200000|2025-03-03 04:30:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699.5|2368
1740976500000|2025-03-03 04:35:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|20
1740976800000|2025-03-03 04:40:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|62
1740977100000|2025-03-03 04:45:00||10699||10699.5||10699.5||10699|8
1740977400000|2025-03-03 04:50:00|||||||||6
1740977700000|2025-03-03 04:55:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|193
1740978000000|2025-03-03 05:00:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|27
1740978300000|2025-03-03 05:05:00|10700.5|10699|10701|10699.5|10701.5|10699.5|10700.5|10699|12
1740978600000|2025-03-03 05:10:00|||||||||6
1740978900000|2025-03-03 05:15:00|||||||||64
1740979200000|2025-03-03 05:20:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|158
1740979500000|2025-03-03 05:25:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|72
1740979800000|2025-03-03 05:30:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|495
1740980100000|2025-03-03 05:35:00|10701||10700.5||10701||10700.5||7
1740980400000|2025-03-03 05:40:00|||||||||6
1740980700000|2025-03-03 05:45:00|||||||||5
1740981000000|2025-03-03 05:50:00|||||||||15
1740981300000|2025-03-03 05:55:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|146
1740981600000|2025-03-03 06:00:00|10701|10699.5|10700|10698.5|10701|10699.5|10700|10698.5|349
1740981900000|2025-03-03 06:05:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|305
1740982200000|2025-03-03 06:10:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|72
1740982500000|2025-03-03 06:15:00|||||||||57
1740982800000|2025-03-03 06:20:00|||||||||133
1740983100000|2025-03-03 06:25:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|280
1740983400000|2025-03-03 06:30:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|50
1740983700000|2025-03-03 06:35:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|96
1740984000000|2025-03-03 06:40:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|331
1740984300000|2025-03-03 06:45:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|289
1740984600000|2025-03-03 06:50:00|10702|10700.5|10702.5|10701|10702.5|10701|10701.5|10700|540
1740984900000|2025-03-03 06:55:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700|315
1740985200000|2025-03-03 07:00:00|10703|10701.5|10703|10701.5|10703.5|10702|10702.5|10701|1008
1740985500000|2025-03-03 07:05:00|10703.5|10702|10703|10701.5|10704|10702.5|10703|10701.5|553
1740985800000|2025-03-03 07:10:00|10703.5|10702|10703.5|10702|10704|10702.5|10703|10701.5|1168
1740986100000|2025-03-03 07:15:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701|300
1740986400000|2025-03-03 07:20:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|2438
1740986700000|2025-03-03 07:25:00|10703.5|10702|10704|10702.5|10704|10702.5|10703|10701.5|408
1740987000000|2025-03-03 07:30:00|10703.5|10702|10703|10701|10703.5|10702|10703|10701|856
1740987300000|2025-03-03 07:35:00|10702.5|10701.5|10703|10701.5|10703.5|10702|10702|10700.5|7284
1740987600000|2025-03-03 07:40:00|10702.5|10701|10702.5|10701|10703|10701.5|10702|10700.5|10236
1740987900000|2025-03-03 07:45:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|9111
1740988200000|2025-03-03 07:50:00|10703|10701.5|10704|10702.5|10704|10702.5|10702.5|10701|12941
1740988500000|2025-03-03 07:55:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|5937
1740988800000|2025-03-03 08:00:00|10703.5|10702|10704|10702.5|10704.5|10703|10703|10701.5|2435
1740989100000|2025-03-03 08:05:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|4667
1740989400000|2025-03-03 08:10:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|1758
1740989700000|2025-03-03 08:15:00|10704|10702.5|10705|10703.5|10705|10703.5|10704|10702.5|3383
1740990000000|2025-03-03 08:20:00|10705.5|10704|10706|10704.5|10706|10704.5|10705|10703.5|3442
1740990300000|2025-03-03 08:25:00|10706.5|10705|10706.5|10705|10706.5|10705|10706|10704.5|2727
1740990600000|2025-03-03 08:30:00|10706|10704.5|10707|10705.5|10707|10705.5|10705.5|10704|12159
1740990900000|2025-03-03 08:35:00|10707.5|10706|10708|10706.5|10708|10706.5|10707|10705.5|1702
1740991200000|2025-03-03 08:40:00|10708.5|10707|10707|10705.5|10708.5|10707|10707|10705.5|4314
1740991500000|2025-03-03 08:45:00|10706.5|10705|10706|10704.5|10707|10705.5|10706|10704.5|4579
1740991800000|2025-03-03 08:50:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|14969
1740992100000|2025-03-03 08:55:00|10705.5|10704|10706|10704.5|10706.5|10705|10705.5|10704|3199
1740992400000|2025-03-03 09:00:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10705|13592
1740992700000|2025-03-03 09:05:00|10707|10705.5|10707|10705.5|10707|10705.5|10706.5|10705|6603
1740993000000|2025-03-03 09:10:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10705|26752
1740993300000|2025-03-03 09:15:00|10706|10704.5|10706|10704.5|10706.5|10705|10706|10704.5|40460
1740993600000|2025-03-03 09:20:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|24625
1740993900000|2025-03-03 09:25:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|13899
1740994200000|2025-03-03 09:30:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10703|3684
1740994500000|2025-03-03 09:35:00|10704|10702.5|10703|10701.5|10704|10702.5|10703|10701.5|63780
1740994800000|2025-03-03 09:40:00|10703.5|10702|10702.5|10701|10703.5|10702|10702.5|10701|12542
1740995100000|2025-03-03 09:45:00|10703|10700.5|10702|10700.5|10703|10701|10702|10700.5|12748
1740995400000|2025-03-03 09:50:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|5734
1740995700000|2025-03-03 09:55:00|10702.5|10701|10701.5|10700|10702.5|10701|10701.5|10700|3367
1740996000000|2025-03-03 10:00:00|10701|10699.5|10700.5|10699|10701.5|10700|10700|10698.5|39907
1740996300000|2025-03-03 10:05:00|10701|10699.5|10699.5|10698|10701|10699.5|10699.5|10698|18678
1740996600000|2025-03-03 10:10:00|10700|10698.5|10699.5|10698|10700|10698.5|10699|10697.5|5874
1740996900000|2025-03-03 10:15:00|10699|10697.5|10698.5|10697|10699.5|10698|10698|10696.5|46966
1740997200000|2025-03-03 10:20:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|19997
1740997500000|2025-03-03 10:25:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|4551
1740997800000|2025-03-03 10:30:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|27851
1740998100000|2025-03-03 10:35:00|10697|10695.5|10695|10693.5|10697.5|10696|10694.5|10693|6583
1740998400000|2025-03-03 10:40:00|10694.5|10693|10695|10693.5|10695.5|10694|10694.5|10693|8264
1740998700000|2025-03-03 10:45:00|10694.5|10693|10693.5|10692|10694.5|10693|10693.5|10692|3128
1740999000000|2025-03-03 10:50:00|10694|10692.5|10694.5|10693|10695|10693.5|10694|10692.5|2120
1740999300000|2025-03-03 10:55:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|6219
1740999600000|2025-03-03 11:00:00|10695.5|10694|10695.5|10694|10696|10694.5|10695|10693.5|7218
1740999900000|2025-03-03 11:05:00|10695|10693.5|10694|10692.5|10695|10693.5|10694|10692.5|2403
1741000200000|2025-03-03 11:10:00|10694.5|10693|10693.5|10692|10694.5|10693|10693.5|10692|21053
1741000500000|2025-03-03 11:15:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|8726
1741000800000|2025-03-03 11:20:00|10694|10692.5|10693.5|10692|10694.5|10693|10693.5|10692|9821
1741001100000|2025-03-03 11:25:00|10693|10691.5|10692.5|10691|10693|10691.5|10692|10690.5|10173
1741001400000|2025-03-03 11:30:00|10692|10690.5|10692.5|10691|10693|10691.5|10691.5|10690|7696
1741001700000|2025-03-03 11:35:00|10693|10691.5|10693.5|10692|10694|10692.5|10692.5|10691.5|9319
1741002000000|2025-03-03 11:40:00|10693|10691.5|10693|10691.5|10693.5|10692|10692.5|10691|2554
1741002300000|2025-03-03 11:45:00|10692.5|10691|10692.5|10691|10693|10691.5|10692.5|10691|5969
1741002600000|2025-03-03 11:50:00|10693|10691.5|10693|10691.5|10693|10691.5|10692|10690.5|14668
1741002900000|2025-03-03 11:55:00|10693.5|10692|10692.5|10691|10693.5|10692|10692.5|10691|3393
1741003200000|2025-03-03 12:00:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|1379
1741003500000|2025-03-03 12:05:00||10690.5||10691||10691||10690.5|34438
1741003800000|2025-03-03 12:10:00|10692|10690.5|10691.5|10690|10694|10692.5|10691.5|10690|7281
1741004100000|2025-03-03 12:15:00|10692|10690.5|10692|10690.5|10692.5|10691|10691.5|10690|2501
1741004400000|2025-03-03 12:20:00|10692.5|10691|10693.5|10692|10694|10692.5|10692.5|10691|1795
1741004700000|2025-03-03 12:25:00|10694|10692.5|10694|10692.5|10694.5|10693|10693.5|10692|10085
1741005000000|2025-03-03 12:30:00|10693.5|10692|10693|10691.5|10694|10692.5|10693|10691.5|7031
1741005300000|2025-03-03 12:35:00|10693.5|10692|10693|10691.5|10693.5|10692|10693|10691.5|13713
1741005600000|2025-03-03 12:40:00|10692.5|10691|10693|10691.5|10693.5|10692|10692.5|10691|8518
1741005900000|2025-03-03 12:45:00|10693.5|10692|10693|10691.5|10693.5|10692|10692|10690.5|89169
1741006200000|2025-03-03 12:50:00|10692.5|10691|10693.5|10692|10693.5|10692|10692.5|10691|21612
1741006500000|2025-03-03 12:55:00|10693|10691.5|10693|10691.5|10693|10691.5|10692.5|10691|5867
1741006800000|2025-03-03 13:00:00|10693.5|10692|10693.5|10692|10693.5|10692|10693|10691|1009
1741007100000|2025-03-03 13:05:00|10693|10691.5|10692.5|10691|10693.5|10692|10692.5|10691|4367
1741007400000|2025-03-03 13:10:00|10692|10690.5|10692|10690.5|10692.5|10691|10691.5|10690|6271
1741007700000|2025-03-03 13:15:00|10691.5|10690|10692|10690.5|10692.5|10691|10691|10689.5|5663
1741008000000|2025-03-03 13:20:00|10692.5|10691|10692|10690.5|10692.5|10691|10691.5|10690|8701
1741008300000|2025-03-03 13:25:00|10691.5|10690|10692|10690.5|10692|10690.5|10691.5|10690|4181
1741008600000|2025-03-03 13:30:00|10691.5|10690|10692|10690.5|10692.5|10691|10691.5|10690|13254
1741008900000|2025-03-03 13:35:00|10691.5|10690|10692|10690.5|10692|10690.5|10691.5|10690|11052
1741009200000|2025-03-03 13:40:00|10691.5|10690|10692|10690.5|10692|10690.5|10691.5|10690|14796
1741009500000|2025-03-03 13:45:00|10691.5|10690|10692|10690.5|10692|10690.5|10691.5|10690|2241
1741009800000|2025-03-03 13:50:00|10691.5|10690|10692|10690.5|10692|10690.5|10691.5|10690|12886
1741010100000|2025-03-03 13:55:00|10691.5|10690|10692|10690.5|10692|10690.5|10691.5|10690|13790
1741010400000|2025-03-03 14:00:00|10691.5|10690|10692|10690.5|10692|10690.5|10691.5|10690|11554
1741010700000|2025-03-03 14:05:00|10692.5|10691|10691|10689.5|10692.5|10691|10690.5|10689|12700
1741011000000|2025-03-03 14:10:00|10691.5|10690|10691.5|10690|10691.5|10690|10691.5|10690|15909
1741011300000|2025-03-03 14:15:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|1668
1741011600000|2025-03-03 14:20:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|6019
1741011900000|2025-03-03 14:25:00|10689.5|10688|10690|10688.5|10690|10688.5|10689.5|10688|17336
1741012200000|2025-03-03 14:30:00|10689.5|10688|10690.5|10689|10690.5|10689|10689.5|10688|20619
1741012500000|2025-03-03 14:35:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|4170
1741012800000|2025-03-03 14:40:00|10691.5|10690|10692|10690.5|10692|10690.5|10691|10689.5|10784
1741013100000|2025-03-03 14:45:00|10692.5|10691|10692.5|10691|10692.5|10691|10692|10690.5|1669
1741013400000|2025-03-03 14:50:00|10693|10691.5|10693|10691.5|10693|10691.5|10692.5|10691|9060
1741013700000|2025-03-03 14:55:00|10692.5|10691|10693|10691.5|10693.5|10692|10692.5|10691|4388
1741014000000|2025-03-03 15:00:00|10692.5|10690.5|10694|10692.5|10694.5|10693|10692|10690.5|9615
1741014300000|2025-03-03 15:05:00|10694.5|10693|10695|10693.5|10695|10693.5|10694|10692.5|6330
1741014600000|2025-03-03 15:10:00|10695.5|10694|10695.5|10693.5|10695.5|10694|10695|10693.5|8217
1741014900000|2025-03-03 15:15:00|10695|10694|10694.5|10693|10695.5|10694|10694.5|10693|5708
1741015200000|2025-03-03 15:20:00|10694|10692.5|10693.5|10692|10694.5|10693|10693.5|10692|24971
1741015500000|2025-03-03 15:25:00|10694|10692.5|10693|10691.5|10694|10692.5|10692.5|10691|4127
1741015800000|2025-03-03 15:30:00|10692.5|10691|10692.5|10691|10693|10691.5|10692|10690.5|6178
1741016100000|2025-03-03 15:35:00|10693|10691.5|10694.5|10693|10694.5|10693|10693|10691.5|5013
1741016400000|2025-03-03 15:40:00|10694|10692.5|10693.5|10692|10694|10692.5|10693|10691.5|13065
1741016700000|2025-03-03 15:45:00|10693|10691.5|10694|10692.5|10694|10692.5|10693|10691.5|2435
1741017000000|2025-03-03 15:50:00|10693.5|10692|10694|10692.5|10694.5|10693|10693.5|10692|2682
1741017300000|2025-03-03 15:55:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|12131
1741017600000|2025-03-03 16:00:00|10694|10692.5|10694|10692.5|10694|10692.5|10693|10691|2943
1741017900000|2025-03-03 16:05:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|3427
1741018200000|2025-03-03 16:10:00|10693.5|10692|10694|10692.5|10694|10692.5|10693|10691.5|19178
1741018500000|2025-03-03 16:15:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|11448
1741018800000|2025-03-03 16:20:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|4428
1741019100000|2025-03-03 16:25:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|2495
1741019400000|2025-03-03 16:30:00|10695.5|10694|10696|10694.5|10696|10694.5|10695|10693.5|7150
1741019700000|2025-03-03 16:35:00|10695.5|10694|10696|10694.5|10696.5|10695|10695.5|10694|4824
1741020000000|2025-03-03 16:40:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|14342
1741020300000|2025-03-03 16:45:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|4833
1741020600000|2025-03-03 16:50:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|5418
1741020900000|2025-03-03 16:55:00|10696.5|10694|10696.5|10695|10696.5|10695|10695.5|10694|16727
1741021200000|2025-03-03 17:00:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|9488
1741021500000|2025-03-03 17:05:00|10695.5|10694|10695.5|10694|10696|10694.5|10695.5|10694|20363
1741021800000|2025-03-03 17:10:00|10695|10693.5|10695.5|10694|10695.5|10694|10695|10693.5|593
1741022100000|2025-03-03 17:15:00|10695|10693.5|10694.5|10693|10695.5|10694|10694.5|10693|2099
1741022400000|2025-03-03 17:20:00|10694|10692.5|10694.5|10693|10694.5|10693|10694|10692.5|2444
1741022700000|2025-03-03 17:25:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|359
1741023000000|2025-03-03 17:30:00|10695.5|10694|10695.5|10694|10695.5|10694|10695|10693.5|129
1741023300000|2025-03-03 17:35:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|1088
1741023600000|2025-03-03 17:40:00|10695.5|10694|10696|10694.5|10696|10694.5|10695|10693.5|1887
1741023900000|2025-03-03 17:45:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|86
1741024200000|2025-03-03 17:50:00|10696.5||10696.5||10696.5||10696||162
1741024500000|2025-03-03 17:55:00|10696|10695|10696.5|10695|10696.5|10695|10696|10694.5|830
1741024800000|2025-03-03 18:00:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|1917
1741025100000|2025-03-03 18:05:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|226
1741025400000|2025-03-03 18:10:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|967
1741025700000|2025-03-03 18:15:00|||||||||494
1741026000000|2025-03-03 18:20:00|10697|10695.5|10697|10695.5|10697.5|10695.5|10697|10695.5|196
1741026300000|2025-03-03 18:25:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|244
1741026600000|2025-03-03 18:30:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|682
1741026900000|2025-03-03 18:35:00|10698.5||10698.5||10698.5||10698||51
1741027200000|2025-03-03 18:40:00|10698|10697|10698|10696.5|10698.5|10697|10698|10696.5|18
1741027500000|2025-03-03 18:45:00|10698.5|10697|10697.5|10696|10698.5|10697|10697|10695.5|313
1741027800000|2025-03-03 18:50:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|9
1741028100000|2025-03-03 18:55:00|||||||||16
1741028400000|2025-03-03 19:00:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|206
1741028700000|2025-03-03 19:05:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|88
1741029000000|2025-03-03 19:10:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|8
1741029300000|2025-03-03 19:15:00||10696||10696.5||10696.5||10696|56
1741029600000|2025-03-03 19:20:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|28
1741029900000|2025-03-03 19:25:00|||||||||6
1741030200000|2025-03-03 19:30:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|16
1741030500000|2025-03-03 19:35:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|6
1741030800000|2025-03-03 19:40:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|37
1741031100000|2025-03-03 19:45:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|71
1741031400000|2025-03-03 19:50:00|10698|10695.5|10699|10697.5|10699|10697.5|10697.5|10695.5|1567
1741031700000|2025-03-03 19:55:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|189
1741032000000|2025-03-03 20:00:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|577
1741032300000|2025-03-03 20:05:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|37
1741032600000|2025-03-03 20:10:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|298
1741032900000|2025-03-03 20:15:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|152
1741033200000|2025-03-03 20:20:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|352
1741033500000|2025-03-03 20:25:00|10701.5|10700|10702|10700.5|10702|10700.5|10701|10700|527
1741033800000|2025-03-03 20:30:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|272
1741034100000|2025-03-03 20:35:00|10702|10700.5|10703|10701.5|10703|10701.5|10702|10700.5|289
1741034400000|2025-03-03 20:40:00|10703.5|10702|10705|10703.5|10705|10703.5|10703|10701.5|748
1741034700000|2025-03-03 20:45:00|10704.5|10703|10705|10703.5|10705|10703.5|10704|10702.5|861
1741035000000|2025-03-03 20:50:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|70
1741035300000|2025-03-03 20:55:00|10705.5|10704|10705.5|10703.5|10705.5|10704|10705|10703.5|269
1741047300000|2025-03-04 00:15:00|10707|10705.5|10704.5|10703|10707.5|10706|10703.5|10702|1283
1741047600000|2025-03-04 00:20:00|10705|10704|10708.5|10707|10708.5|10707|10705|10704|357
1741047900000|2025-03-04 00:25:00|10709|10707.5|10707|10705.5|10709.5|10707.5|10707|10705.5|1507
1741048200000|2025-03-04 00:30:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|23
1741048500000|2025-03-04 00:35:00|10706.5|10705|10707|10705.5|10707.5|10706|10706.5|10705|27
1741048800000|2025-03-04 00:40:00|10707.5|10706|10708|10706.5|10708|10706.5|10707|10705.5|15
1741049100000|2025-03-04 00:45:00|10707.5|10706|10707.5|10705.5|10708|10706.5|10707.5|10705.5|513
1741049400000|2025-03-04 00:50:00|10707|10706|10706|10704.5|10707|10706|10706|10704.5|37
1741049700000|2025-03-04 00:55:00|10705.5|10704|10705.5|10703.5|10706|10704.5|10705.5|10703.5|11
1741050000000|2025-03-04 01:00:00|10705|10703|10705.5|10704|10705.5|10704|10704.5|10703|66
1741050300000|2025-03-04 01:05:00|10706|10704.5|10705|10703.5|10706|10704.5|10705|10703.5|248
1741050600000|2025-03-04 01:10:00|10705.5|10704|10705.5|10704|10706|10704.5|10705.5|10703.5|31
1741050900000|2025-03-04 01:15:00|10705|10703.5|10705|10703.5|10705|10704|10705|10703|37
1741051200000|2025-03-04 01:20:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|20
1741051500000|2025-03-04 01:25:00|10705.5|10704|10705.5|10704|10706|10704.5|10705|10703.5|35
1741051800000|2025-03-04 01:30:00|10706||10705.5||10706||10705.5||1
1741052100000|2025-03-04 01:35:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|10
1741052400000|2025-03-04 01:40:00|10705|10703.5|10705.5|10704|10706|10704.5|10705|10703.5|29
1741052700000|2025-03-04 01:45:00||10703.5||10704||10704||10703.5|15
1741053000000|2025-03-04 01:50:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|24
1741053300000|2025-03-04 01:55:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|57
1741053600000|2025-03-04 02:00:00|10705|10703.5|10705|10703.5|10705|10703.5|10704.5|10703|60
1741053900000|2025-03-04 02:05:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|30
1741054200000|2025-03-04 02:10:00||10702.5||10702.5||10703||10702.5|30
1741054500000|2025-03-04 02:15:00|10704|10703|10704.5|10703|10704.5|10703|10704|10702.5|23
1741054800000|2025-03-04 02:20:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|8
1741055100000|2025-03-04 02:25:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|0
1741055400000|2025-03-04 02:30:00|10703.5|10702|10704|10702.5|10704.5|10702.5|10703.5|10702|51
1741055700000|2025-03-04 02:35:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|11
1741056000000|2025-03-04 02:40:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702|24
1741056300000|2025-03-04 02:45:00|10704.5|10703|10704.5|10702.5|10704.5|10703|10704|10702.5|25
1741056600000|2025-03-04 02:50:00|10704|10702|10704|10702.5|10704|10702.5|10704|10702|16
1741056900000|2025-03-04 02:55:00||10702||10702.5||10702.5||10702|3
1741057200000|2025-03-04 03:00:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|27
1741057500000|2025-03-04 03:05:00|10704.5|10703|10704|10702.5|10704.5|10703.5|10704|10702.5|4
1741057800000|2025-03-04 03:10:00|10704.5||10704||10704.5||10704||5
1741058100000|2025-03-04 03:15:00||10702||10702||10702.5||10702|2
1741058400000|2025-03-04 03:20:00|10704.5|10702.5|10704.5|10703|10704.5|10703|10704.5|10702.5|59
1741058700000|2025-03-04 03:25:00||10702.5||10702.5||10703||10702.5|41
1741059000000|2025-03-04 03:30:00|10704|10702|10704|10702.5|10704|10702.5|10704|10702|26
1741059300000|2025-03-04 03:35:00||10702||10702.5||10702.5||10702|120
1741059600000|2025-03-04 03:40:00|10704.5|10703|10704.5|10703|10705|10703.5|10704|10702.5|247
1741059900000|2025-03-04 03:45:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|9
1741060200000|2025-03-04 03:50:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|74
1741060500000|2025-03-04 03:55:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|13
1741060800000|2025-03-04 04:00:00|10704.5|10703|10705|10703|10705|10703.5|10704|10702.5|16
1741061100000|2025-03-04 04:05:00|10704.5||10704.5||10704.5||10704.5||4
1741061400000|2025-03-04 04:10:00|10704|10702.5|10705|10703.5|10705|10703.5|10704|10702.5|99
1741061700000|2025-03-04 04:15:00|10704.5|10703|10704.5|10703|10704.5|10703.5|10704.5|10703|3
1741062000000|2025-03-04 04:20:00|10704|10702.5|10704|10702.5|10704|10703|10704|10702.5|13
1741062300000|2025-03-04 04:25:00|||||||||2
1741062600000|2025-03-04 04:30:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|30
1741062900000|2025-03-04 04:35:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|6
1741063200000|2025-03-04 04:40:00|10704.5|10703|10704.5|10703|10705|10703|10704.5|10703|0
1741063500000|2025-03-04 04:45:00|||||||||2
1741064100000|2025-03-04 04:55:00|10705||10704.5||10705||10704.5||26
1741064400000|2025-03-04 05:00:00|10705|10703.5|10704|10702.5|10705.5|10704|10703.5|10702|84
1741064700000|2025-03-04 05:05:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10701.5|52
1741065000000|2025-03-04 05:10:00|10704.5||10704||10704.5||10704||0
1741065300000|2025-03-04 05:15:00|10704.5|10703|10704|10702|10704.5|10703|10704|10702|3
1741065600000|2025-03-04 05:20:00|10703.5|10702.5|10703|10701.5|10703.5|10702.5|10703|10701.5|76
1741065900000|2025-03-04 05:25:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|2843
1741066200000|2025-03-04 05:30:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|76
1741066500000|2025-03-04 05:35:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10701.5|36
1741066800000|2025-03-04 05:40:00|||||||||77
1741067100000|2025-03-04 05:45:00|||||||||1726
1741067400000|2025-03-04 05:50:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|75
1741067700000|2025-03-04 05:55:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|329
1741068000000|2025-03-04 06:00:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|490
1741068300000|2025-03-04 06:05:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|37
1741068600000|2025-03-04 06:10:00|10704|10702.5|10703.5|10702|10704|10702.5|10703|10701.5|208
1741068900000|2025-03-04 06:15:00|10703|10701.5|10702.5|10701|10703|10702|10702.5|10701|47
1741069200000|2025-03-04 06:20:00|||||||||30
1741069500000|2025-03-04 06:25:00|||||||||6
1741069800000|2025-03-04 06:30:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701|102
1741070100000|2025-03-04 06:35:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|50
1741070400000|2025-03-04 06:40:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|169
1741070700000|2025-03-04 06:45:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|701
1741071000000|2025-03-04 06:50:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|80
1741071300000|2025-03-04 06:55:00||10700||10700.5||10700.5||10700|218
1741071600000|2025-03-04 07:00:00|10702.5|10701|10704.5|10703|10704.5|10703|10702.5|10701|1063
1741071900000|2025-03-04 07:05:00|10704|10702.5|10705.5|10704|10705.5|10704|10704|10702.5|1503
1741072200000|2025-03-04 07:10:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10702.5|1465
1741072500000|2025-03-04 07:15:00|10705|10703.5|10703.5|10702|10705|10703.5|10703.5|10702|1508
1741072800000|2025-03-04 07:20:00|10704|10702.5|10707|10705.5|10707.5|10706|10703.5|10702|2709
1741073100000|2025-03-04 07:25:00|10707.5|10706|10708.5|10706.5|10708.5|10707|10707|10705.5|5960
1741073400000|2025-03-04 07:30:00|10708|10707|10706.5|10705|10708.5|10707|10705.5|10703.5|2866
1741073700000|2025-03-04 07:35:00|10707|10705.5|10703.5|10702|10707|10705.5|10703.5|10702|7389
1741074000000|2025-03-04 07:40:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|2828
1741074300000|2025-03-04 07:45:00|10703|10701.5|10704|10702.5|10704|10702.5|10702.5|10701|1342
1741074600000|2025-03-04 07:50:00|10704.5|10703|10704|10702.5|10705|10703.5|10704|10702.5|3573
1741074900000|2025-03-04 07:55:00|10704.5|10703|10703.5|10702|10704.5|10703|10703.5|10702|4661
1741075200000|2025-03-04 08:00:00|10703|10701.5|10706|10704.5|10706.5|10705|10703|10701.5|12419
1741075500000|2025-03-04 08:05:00|10705.5|10704|10707|10705.5|10707.5|10706|10705.5|10704|5454
1741075800000|2025-03-04 08:10:00|10706.5|10705|10707.5|10706|10708|10706.5|10706.5|10705|8101
1741076100000|2025-03-04 08:15:00|10708|10706.5|10708|10706.5|10708|10706.5|10707|10705.5|3808
1741076400000|2025-03-04 08:20:00|10707.5|10706|10706.5|10705|10707.5|10706|10706.5|10705|8260
1741076700000|2025-03-04 08:25:00|10707|10705.5|10706|10704.5|10707|10705.5|10706|10704.5|5417
1741077000000|2025-03-04 08:30:00|10705.5|10704|10703.5|10702|10705.5|10704|10702.5|10701|10744
1741077300000|2025-03-04 08:35:00|10703|10701.5|10701.5|10700|10703.5|10702|10701.5|10700|27581
1741077600000|2025-03-04 08:40:00|10702|10700.5|10702|10700.5|10703.5|10702|10702|10700.5|7022
1741077900000|2025-03-04 08:45:00|10702.5|10701|10703.5|10702|10704|10702.5|10702.5|10700.5|2440
1741078200000|2025-03-04 08:50:00|10704|10702.5|10704.5|10703|10705|10703.5|10703.5|10702|2562
1741078500000|2025-03-04 08:55:00|10704|10702.5|10706.5|10705|10707|10705.5|10704|10702.5|30526
1741078800000|2025-03-04 09:00:00|10707|10705.5|10706.5|10705|10708|10706.5|10706.5|10705|27838
1741079100000|2025-03-04 09:05:00|10707|10705.5|10706|10704.5|10707|10705.5|10705.5|10704|21824
1741079400000|2025-03-04 09:10:00|10706.5|10704|10707|10705.5|10707|10705.5|10706.5|10704|17285
1741079700000|2025-03-04 09:15:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|7109
1741080000000|2025-03-04 09:20:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|5957
1741080300000|2025-03-04 09:25:00|10708|10706.5|10708|10706.5|10708|10706.5|10707.5|10706|4480
1741080600000|2025-03-04 09:30:00|10708.5|10706|10708|10706.5|10708.5|10707|10707|10705.5|9998
1741080900000|2025-03-04 09:35:00|10708.5|10707|10708|10706.5|10709|10707.5|10707.5|10706|17818
1741081200000|2025-03-04 09:40:00|10708.5|10707|10707.5|10706|10709|10707.5|10707|10705.5|14284
1741081500000|2025-03-04 09:45:00|10707|10705.5|10707|10705|10707.5|10706|10706.5|10705|6262
1741081800000|2025-03-04 09:50:00|10707.5|10705.5|10707|10705.5|10707.5|10706|10706.5|10705|10387
1741082100000|2025-03-04 09:55:00|10707.5|10706|10706|10704.5|10707.5|10706|10706|10704.5|6071
1741082400000|2025-03-04 10:00:00|10706.5|10705|10706|10704.5|10706.5|10705|10705|10703.5|5640
1741082700000|2025-03-04 10:05:00|10705.5|10704|10705.5|10704|10706|10704.5|10705|10703.5|10958
1741083000000|2025-03-04 10:10:00|10705|10703.5|10705|10703.5|10705.5|10703.5|10704|10702.5|36942
1741083300000|2025-03-04 10:15:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|33692
1741083600000|2025-03-04 10:20:00|10705|10703.5|10705|10703.5|10705.5|10704|10704.5|10703|31278
1741083900000|2025-03-04 10:25:00|10705.5|10704|10705.5|10704|10705.5|10704|10704.5|10703|21123
1741084200000|2025-03-04 10:30:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|12166
1741084500000|2025-03-04 10:35:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|14435
1741084800000|2025-03-04 10:40:00|10704.5|10703|10705|10703.5|10705.5|10704|10704.5|10703|8255
1741085100000|2025-03-04 10:45:00|10704.5|10703|10704.5|10703|10705|10703.5|10704|10702.5|12032
1741085400000|2025-03-04 10:50:00|10704|10702.5|10703.5|10702|10704.5|10703|10703.5|10702|5686
1741085700000|2025-03-04 10:55:00|10704|10702.5|10704|10702.5|10704.5|10703|10703.5|10702|7172
1741086000000|2025-03-04 11:00:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|21620
1741086300000|2025-03-04 11:05:00|10703.5|10702|10704|10702.5|10704.5|10703|10703.5|10702|9169
1741086600000|2025-03-04 11:10:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|3178
1741086900000|2025-03-04 11:15:00|10704.5|10703|10704.5|10703|10705|10703.5|10704|10702.5|14644
1741087200000|2025-03-04 11:20:00|10704|10702.5|10703.5|10702|10704.5|10703|10703.5|10702|12903
1741087500000|2025-03-04 11:25:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|10023
1741087800000|2025-03-04 11:30:00|10703|10701.5|10703.5|10702|10704|10702.5|10703|10701.5|2735
1741088100000|2025-03-04 11:35:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|13192
1741088400000|2025-03-04 11:40:00|||||||||11098
1741088700000|2025-03-04 11:45:00|10704|10702.5|10703|10701.5|10704|10702.5|10703|10701.5|17669
1741089000000|2025-03-04 11:50:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|3682
1741089300000|2025-03-04 11:55:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|4454
1741089600000|2025-03-04 12:00:00|10703.5|10702|10705.5|10704|10706|10704.5|10703.5|10702|14523
1741089900000|2025-03-04 12:05:00|10705|10703.5|10706|10704.5|10706|10704.5|10705|10703.5|12265
1741090200000|2025-03-04 12:10:00|10705.5|10704|10706.5|10705|10706.5|10705|10705.5|10704|9479
1741090500000|2025-03-04 12:15:00|10707|10704.5|10707|10705.5|10707.5|10706|10706.5|10704.5|4211
1741090800000|2025-03-04 12:20:00|10707.5|10706|10708|10706.5|10708|10706.5|10707|10705.5|9647
1741091100000|2025-03-04 12:25:00|10707.5|10706|10708.5|10707|10708.5|10707|10707.5|10706|2661
1741091400000|2025-03-04 12:30:00|10708|10706.5|10708|10706.5|10708.5|10707|10707.5|10706|4729
1741091700000|2025-03-04 12:35:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|23472
1741092000000|2025-03-04 12:40:00|10707.5|10706|10707.5|10706|10708|10706.5|10707|10705.5|5868
1741092300000|2025-03-04 12:45:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|9439
1741092600000|2025-03-04 12:50:00|10707.5|10706|10707.5|10706|10708|10706.5|10707|10705.5|11549
1741092900000|2025-03-04 12:55:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|8629
1741093200000|2025-03-04 13:00:00|10707|10705.5|10706.5|10705|10707.5|10705.5|10706|10704.5|26412
1741093500000|2025-03-04 13:05:00|10707|10705.5|10707.5|10706|10707.5|10706|10706.5|10705|9124
1741093800000|2025-03-04 13:10:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10704.5|14530
1741094100000|2025-03-04 13:15:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|10761
1741094400000|2025-03-04 13:20:00|10708|10706.5|10707.5|10706|10708|10706.5|10707|10705.5|3553
1741094700000|2025-03-04 13:25:00|10708|10706.5|10708|10706.5|10708|10706.5|10707.5|10706|2411
1741095000000|2025-03-04 13:30:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|6561
1741095300000|2025-03-04 13:35:00|10709|10707.5|10708|10706.5|10709|10707.5|10707.5|10706|17270
1741095600000|2025-03-04 13:40:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|4513
1741095900000|2025-03-04 13:45:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|6562
1741096200000|2025-03-04 13:50:00|10707.5|10706|10708|10706.5|10708|10706.5|10707|10705.5|10578
1741096500000|2025-03-04 13:55:00|10708.5|10707|10708.5|10707|10708.5|10707|10708|10706.5|6639
1741096800000|2025-03-04 14:00:00|10708|10706.5|10706|10704.5|10708|10706.5|10705|10703|6998
1741097100000|2025-03-04 14:05:00|10706.5|10705|10705|10703.5|10707|10705.5|10705|10703.5|4969
1741097400000|2025-03-04 14:10:00|10704.5|10703|10703|10701.5|10705|10703.5|10703|10701.5|17884
1741097700000|2025-03-04 14:15:00|10703.5|10702|10704.5|10703|10704.5|10703|10703|10701.5|17369
1741098000000|2025-03-04 14:20:00|10705|10703.5|10705|10703.5|10705.5|10704|10704.5|10703|15582
1741098300000|2025-03-04 14:25:00|10705.5|10704|10705.5|10704|10706|10704.5|10704.5|10703|5983
1741098600000|2025-03-04 14:30:00|10706|10704.5|10708.5|10707|10709|10707.5|10706|10704.5|8335
1741098900000|2025-03-04 14:35:00|10709|10707.5|10708|10706.5|10709|10707.5|10707|10705.5|6670
1741099200000|2025-03-04 14:40:00|10707.5|10706|10708.5|10707|10708.5|10707|10707.5|10706|11738
1741099500000|2025-03-04 14:45:00|10709|10707.5|10708.5|10707|10709.5|10708|10707.5|10706|11584
1741099800000|2025-03-04 14:50:00|10709|10707.5|10709.5|10708|10710|10708|10708.5|10707|6975
1741100100000|2025-03-04 14:55:00|10709|10707.5|10708|10706.5|10709|10707.5|10707.5|10706|7348
1741100400000|2025-03-04 15:00:00|10708.5|10707|10709.5|10708|10710|10708.5|10708|10707|11880
1741100700000|2025-03-04 15:05:00|10710|10708.5|10711|10709.5|10711|10709.5|10709.5|10708|7828
1741101000000|2025-03-04 15:10:00|10711.5|10710|10711|10709.5|10711.5|10710|10710.5|10709|11002
1741101300000|2025-03-04 15:15:00|10710.5|10709|10712.5|10711|10712.5|10711|10710.5|10709|15412
1741101600000|2025-03-04 15:20:00|10712|10710.5|10711.5|10710|10712.5|10711|10711.5|10710|7214
1741101900000|2025-03-04 15:25:00|10711|10709.5|10710.5|10709|10711|10709.5|10709.5|10708|8435
1741102200000|2025-03-04 15:30:00|10711|10709.5|10709.5|10708|10711|10709.5|10709|10707.5|7256
1741102500000|2025-03-04 15:35:00|10709|10707.5|10709|10707.5|10709|10708|10708|10706.5|14710
1741102800000|2025-03-04 15:40:00|10708.5|10707|10707|10705.5|10708.5|10707|10707|10705.5|7971
1741103100000|2025-03-04 15:45:00|10707.5|10706|10707|10705.5|10708|10706.5|10707|10705.5|5702
1741103400000|2025-03-04 15:50:00|10707.5|10706|10707.5|10706|10707.5|10706|10706.5|10705|31961
1741103700000|2025-03-04 15:55:00|10708|10706.5|10707.5|10706|10708|10706.5|10707|10705.5|10776
1741104000000|2025-03-04 16:00:00|10707|10705.5|10709|10707.5|10709|10707.5|10707|10705.5|18470
1741104300000|2025-03-04 16:05:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|13773
1741104600000|2025-03-04 16:10:00|10708.5|10707|10707|10705.5|10708.5|10707|10707|10705.5|5572
1741104900000|2025-03-04 16:15:00|10706.5|10705|10706.5|10705|10707|10705.5|10706|10704.5|11221
1741105200000|2025-03-04 16:20:00|10706|10704.5|10707|10705.5|10707|10705.5|10705.5|10704|6061
1741105500000|2025-03-04 16:25:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10705|6163
1741105800000|2025-03-04 16:30:00|10706|10704.5|10705|10703.5|10706.5|10705|10705|10703.5|10182
1741106100000|2025-03-04 16:35:00|10704.5|10703|10704|10702.5|10705|10703.5|10704|10702.5|16206
1741106400000|2025-03-04 16:40:00|10704.5|10703|10702|10700.5|10704.5|10703|10702|10700.5|8208
1741106700000|2025-03-04 16:45:00|10702.5|10701|10702.5|10701|10703|10701.5|10702|10700.5|5928
1741107000000|2025-03-04 16:50:00|10702|10700.5|10702|10700.5|10702.5|10701|10701.5|10700|3799
1741107300000|2025-03-04 16:55:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|2922
1741107600000|2025-03-04 17:00:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|1019
1741107900000|2025-03-04 17:05:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|2666
1741108200000|2025-03-04 17:10:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|1899
1741108500000|2025-03-04 17:15:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|2073
1741108800000|2025-03-04 17:20:00|10702.5|10701|10701.5|10700|10702.5|10701|10701.5|10700|1009
1741109100000|2025-03-04 17:25:00|10701|10699.5|10701|10699.5|10701.5|10700|10700.5|10699|3502
1741109400000|2025-03-04 17:30:00|10701.5|10700|10701|10699.5|10702|10700.5|10701|10699.5|2847
1741109700000|2025-03-04 17:35:00|10701.5|10700|10701.5|10700|10702|10700|10701|10699.5|431
1741110000000|2025-03-04 17:40:00|10702|10700.5|10702.5|10701|10702.5|10701|10701.5|10700|1365
1741110300000|2025-03-04 17:45:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|315
1741110600000|2025-03-04 17:50:00|10702.5|10701|10702.5|10701|10703|10701.5|10702|10700.5|506
1741110900000|2025-03-04 17:55:00|||||||||464
1741111200000|2025-03-04 18:00:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|2921
1741111500000|2025-03-04 18:05:00|10701.5|10700|10698.5|10697|10701.5|10700|10697.5|10696|3464
1741111800000|2025-03-04 18:10:00|10699|10697.5|10696.5|10695|10699|10697.5|10696|10694.5|3871
1741112100000|2025-03-04 18:15:00|10696|10694.5|10696.5|10695|10698|10696.5|10696|10694.5|2277
1741112400000|2025-03-04 18:20:00|10696|10694.5|10695|10693.5|10696.5|10695|10694.5|10693|2280
1741112700000|2025-03-04 18:25:00|10694.5|10693|10693.5|10691.5|10694.5|10693|10692.5|10691|3476
1741113000000|2025-03-04 18:30:00|10693|10692|10693.5|10692|10694.5|10693|10693|10691.5|1218
1741113300000|2025-03-04 18:35:00|10694|10692.5|10693|10691.5|10694.5|10693|10692.5|10691|1542
1741113600000|2025-03-04 18:40:00|10693.5|10692|10693|10691.5|10693.5|10692|10692|10690.5|1957
1741113900000|2025-03-04 18:45:00|10692.5|10691|10693.5|10692|10694|10692|10692|10690.5|826
1741114200000|2025-03-04 18:50:00|10693|10691.5|10692|10690.5|10693.5|10692|10692|10690.5|932
1741114500000|2025-03-04 18:55:00|10692.5|10691|10690.5|10689|10692.5|10691|10690|10688.5|1489
1741114800000|2025-03-04 19:00:00|10690|10688.5|10690|10688.5|10690.5|10689|10688|10686.5|2303
1741115100000|2025-03-04 19:05:00|10690.5|10689|10689.5|10688|10690.5|10689|10689|10687.5|975
1741115400000|2025-03-04 19:10:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|826
1741115700000|2025-03-04 19:15:00|10690.5|10689|10690.5|10689|10691|10689.5|10690|10688.5|1148
1741116000000|2025-03-04 19:20:00|10691|10689.5|10690|10688.5|10691|10689.5|10689.5|10688|4095
1741116300000|2025-03-04 19:25:00|10689.5|10688|10689.5|10688|10689.5|10688|10689|10687.5|1123
1741116600000|2025-03-04 19:30:00|10690|10688.5|10690|10688.5|10691.5|10690|10689.5|10688|1211
1741116900000|2025-03-04 19:35:00|10689.5|10688|10688.5|10687|10689.5|10688|10688|10686.5|777
1741117200000|2025-03-04 19:40:00|10688|10686.5|10688.5|10687|10689|10687|10688|10686.5|309
1741117500000|2025-03-04 19:45:00|10689|10687.5|10689|10687.5|10689|10687.5|10688|10686.5|661
1741117800000|2025-03-04 19:50:00|10688.5|10687|10687.5|10686|10688.5|10687|10687.5|10686|653
1741118100000|2025-03-04 19:55:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685.5|307
1741118400000|2025-03-04 20:00:00|10688|10686.5|10688|10686.5|10688.5|10687|10688|10686.5|840
1741118700000|2025-03-04 20:05:00|10689|10687.5|10689.5|10688|10689.5|10688|10689|10687.5|1450
1741119000000|2025-03-04 20:10:00|10689|10687.5|10689|10687.5|10689.5|10688|10688.5|10687|6853
1741119300000|2025-03-04 20:15:00|10689.5|10688|10687.5|10686|10689.5|10688|10687.5|10686|2578
1741119600000|2025-03-04 20:20:00|10688|10686.5|10686.5|10685|10688|10686.5|10686.5|10685|207
1741119900000|2025-03-04 20:25:00|10687|10685.5|10687|10685.5|10687|10685.5|10686.5|10685|831
1741120200000|2025-03-04 20:30:00|10687.5|10685|10688|10686.5|10688.5|10687|10687.5|10685|638
1741120500000|2025-03-04 20:35:00|10687.5|10686|10688|10686.5|10688.5|10687|10687.5|10686|659
1741120800000|2025-03-04 20:40:00|10688.5|10687|10687.5|10686|10688.5|10687|10687.5|10686|253
1741121100000|2025-03-04 20:45:00|10688|10686.5|10688|10686.5|10688|10686.5|10687.5|10686|1486
1741121400000|2025-03-04 20:50:00|10688.5|10687|10687|10685.5|10688.5|10687|10685.5|10684|1935
1741121700000|2025-03-04 20:55:00|10687.5|10686|10686.5|10685|10687.5|10686|10685.5|10684|519
1741133700000|2025-03-05 00:15:00|10685.5|10684|10689|10687|10691|10689.5|10685.5|10684|4826
1741134000000|2025-03-05 00:20:00|10688.5|10687.5|10689|10687.5|10689.5|10688|10688|10686.5|1104
1741134300000|2025-03-05 00:25:00|10689.5|10688|10685.5|10684|10690|10688|10685|10683.5|842
1741134600000|2025-03-05 00:30:00|10686.5|10684.5|10685.5|10684|10686.5|10685|10685|10683.5|733
1741134900000|2025-03-05 00:35:00|10685|10683.5|10685.5|10684|10686|10684.5|10685|10683.5|694
1741135200000|2025-03-05 00:40:00|10686|10683.5|10683.5|10682|10686|10683.5|10683.5|10682|501
1741135500000|2025-03-05 00:45:00|10683|10681.5|10684|10682.5|10684|10682.5|10683|10681|668
1741135800000|2025-03-05 00:50:00|10684.5|10683|10683.5|10682|10684.5|10683|10683.5|10682|409
1741136100000|2025-03-05 00:55:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|297
1741136400000|2025-03-05 01:00:00|10684.5|10683|10683.5|10682|10685|10683.5|10683.5|10682|1135
1741136700000|2025-03-05 01:05:00|10684|10682.5|10683.5|10681.5|10684.5|10683|10683|10681.5|793
1741137000000|2025-03-05 01:10:00|10683|10682|10684.5|10683|10684.5|10683|10683|10682|247
1741137300000|2025-03-05 01:15:00|10684|10682.5|10683.5|10682|10684|10682.5|10683|10681.5|314
1741137600000|2025-03-05 01:20:00|10683|10681.5|10681.5|10679.5|10683|10682|10681|10679.5|440
1741137900000|2025-03-05 01:25:00|10681|10680|10682.5|10680.5|10682.5|10681|10681|10679.5|666
1741138200000|2025-03-05 01:30:00|10683|10681|10684|10682.5|10685|10683|10683|10681|317
1741138500000|2025-03-05 01:35:00|10683.5|10682|10683.5|10681.5|10684.5|10683|10683|10681.5|425
1741138800000|2025-03-05 01:40:00|10683|10682|10683|10681.5|10683|10682|10682.5|10681|216
1741139100000|2025-03-05 01:45:00|10682.5|10681|10684|10682.5|10684|10682.5|10682|10680.5|211
1741139400000|2025-03-05 01:50:00|10683.5|10682|10684|10682.5|10684|10682.5|10683.5|10681.5|969
1741139700000|2025-03-05 01:55:00|10684.5|10682|10684|10682.5|10684.5|10683|10684|10682|96
1741140000000|2025-03-05 02:00:00|10683.5|10682|10683|10681.5|10684|10682.5|10683|10681.5|614
1741140300000|2025-03-05 02:05:00|10683.5|10682|10684.5|10682.5|10684.5|10683|10683.5|10682|132
1741140600000|2025-03-05 02:10:00|10683.5|10681.5|10684.5|10683|10684.5|10683|10683.5|10681.5|519
1741140900000|2025-03-05 02:15:00|10684|10682.5|10685|10683|10685|10683.5|10684|10682.5|176
1741141200000|2025-03-05 02:20:00|10684.5|10682.5|10684.5|10683|10685|10683|10684|10682.5|163
1741141500000|2025-03-05 02:25:00|10685|10683.5|10685.5|10684|10686|10684|10685|10683.5|141
1741141800000|2025-03-05 02:30:00|10686|10683.5|10685.5|10684|10686|10684.5|10685|10683.5|165
1741142100000|2025-03-05 02:35:00|10685|10683.5|10684.5|10682.5|10685.5|10683.5|10684.5|10682.5|51
1741142400000|2025-03-05 02:40:00|10684|10683|10684|10682.5|10684.5|10683|10684|10682.5|60
1741142700000|2025-03-05 02:45:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|109
1741143000000|2025-03-05 02:50:00|10684.5|10683|10684.5|10683|10685|10683.5|10684|10683|44
1741143300000|2025-03-05 02:55:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|93
1741143600000|2025-03-05 03:00:00|10686|10683.5|10686.5|10685|10687|10685|10686|10683.5|154
1741143900000|2025-03-05 03:05:00|10686|10684.5|10686|10684.5|10687|10685|10686|10684|57
1741144200000|2025-03-05 03:10:00|10685.5|10684|10686.5|10685|10686.5|10685|10685.5|10684|227
1741144500000|2025-03-05 03:15:00||10684.5||10684.5||10685||10684.5|109
1741144800000|2025-03-05 03:20:00|10686|10685|10686.5|10685|10686.5|10685|10686|10684.5|116
1741145100000|2025-03-05 03:25:00|10686|10684.5|10686|10684.5|10686.5|10685|10686|10684.5|57
1741145400000|2025-03-05 03:30:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|34
1741146000000|2025-03-05 03:40:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10683.5|13
1741146300000|2025-03-05 03:45:00|10686|10684.5|10685.5|10684|10686|10684.5|10685|10683.5|131
1741146600000|2025-03-05 03:50:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|1
1741146900000|2025-03-05 03:55:00||10684||10684.5||10684.5||10684|9
1741147200000|2025-03-05 04:00:00|10686.5|10685|10687|10685.5|10687.5|10685.5|10686.5|10685|85
1741147500000|2025-03-05 04:05:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|30
1741147800000|2025-03-05 04:10:00||10685||10685.5||10685.5||10685|179
1741148100000|2025-03-05 04:15:00|||||||||433
1741148400000|2025-03-05 04:20:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|62
1741148700000|2025-03-05 04:25:00|10688|10686.5|10688|10686|10688|10686.5|10687.5|10686|63
1741149000000|2025-03-05 04:30:00|10687.5|10686.5|10688|10686|10688|10686.5|10687.5|10686|1
1741149300000|2025-03-05 04:35:00|10687.5|10685.5|10687|10685|10687.5|10686|10686.5|10685|153
1741149600000|2025-03-05 04:40:00|10687.5|10685.5|10687.5|10685.5|10687.5|10685.5|10687.5|10685.5|4
1741149900000|2025-03-05 04:45:00|10688|10686|10688|10686.5|10688|10686.5|10688|10686|115
1741150200000|2025-03-05 04:50:00|10687.5|10686|10687.5|10686|10688|10686.5|10687.5|10686|42
1741150500000|2025-03-05 04:55:00|||||||||7
1741150800000|2025-03-05 05:00:00||10685.5||10686||10686||10685.5|55
1741151100000|2025-03-05 05:05:00|10687|10685.5|10687|10685.5|10687.5|10685.5|10687|10685.5|34
1741151400000|2025-03-05 05:10:00|10686.5|10685|10686.5|10685|10686.5|10685.5|10686.5|10685|104
1741151700000|2025-03-05 05:15:00|10687|10685.5|10687.5|10686|10687.5|10686|10686.5|10685|248
1741152000000|2025-03-05 05:20:00|||||||||151
1741152300000|2025-03-05 05:25:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685.5|11
1741152600000|2025-03-05 05:30:00|10688||10687.5||10688||10687.5||7
1741152900000|2025-03-05 05:35:00|||||||||1
1741153200000|2025-03-05 05:40:00|||||||||113
1741153500000|2025-03-05 05:45:00|10687|10685.5|10687|10685.5|10687.5|10685.5|10687|10685.5|50
1741153800000|2025-03-05 05:50:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|46
1741154100000|2025-03-05 05:55:00|10686.5|10685|10686.5|10685|10687|10685|10686.5|10685|105
1741154400000|2025-03-05 06:00:00|10687|10685.5|10686|10684.5|10687|10685.5|10686|10684.5|37
1741154700000|2025-03-05 06:05:00|10686.5|10685|10686.5|10685|10686.5|10685|10686|10684.5|210
1741155000000|2025-03-05 06:10:00|10686|10684.5|10686.5|10685|10686.5|10685|10686|10684|222
1741155300000|2025-03-05 06:15:00|10687|10685.5|10689|10687.5|10689|10687.5|10687|10685.5|1130
1741155600000|2025-03-05 06:20:00|10689.5|10688|10690.5|10689|10690.5|10689|10689.5|10688|1711
1741155900000|2025-03-05 06:25:00|10691|10689.5|10690|10688.5|10691.5|10690|10690|10688.5|981
1741156200000|2025-03-05 06:30:00|10690.5|10689|10688.5|10687|10690.5|10689|10688.5|10687|267
1741156500000|2025-03-05 06:35:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|443
1741156800000|2025-03-05 06:40:00|10688|10686.5|10687|10685.5|10688.5|10687|10687|10685.5|627
1741157100000|2025-03-05 06:45:00|10687.5|10686|10687|10685.5|10688.5|10687|10687|10685.5|2025
1741157400000|2025-03-05 06:50:00|10687.5|10686|10687|10685.5|10688|10686.5|10687|10685.5|1318
1741157700000|2025-03-05 06:55:00|10687.5|10686|10687|10685|10687.5|10686|10686|10684.5|1545
1741158000000|2025-03-05 07:00:00|10686.5|10685.5|10683.5|10682|10687.5|10686|10683|10681.5|6337
1741158300000|2025-03-05 07:05:00|10683|10681.5|10685.5|10684|10685.5|10684|10682.5|10681|3623
1741158600000|2025-03-05 07:10:00|10685|10683.5|10685|10683.5|10686|10684|10684.5|10683|3487
1741158900000|2025-03-05 07:15:00|10685.5|10684|10684|10682.5|10686|10684.5|10684|10682.5|5469
1741159200000|2025-03-05 07:20:00|10683.5|10682|10684.5|10683|10684.5|10683|10683|10681.5|11317
1741159500000|2025-03-05 07:25:00|10684|10682.5|10684|10682.5|10685|10683.5|10683.5|10682|10004
1741159800000|2025-03-05 07:30:00|10684.5|10683|10683|10681.5|10684.5|10683|10682|10680.5|6219
1741160100000|2025-03-05 07:35:00|10682.5|10681|10679|10677.5|10683|10681.5|10678.5|10677|8025
1741160400000|2025-03-05 07:40:00|10678.5|10677|10678.5|10677|10680.5|10679|10677.5|10676|10399
1741160700000|2025-03-05 07:45:00|10679|10677.5|10680.5|10679|10682|10680.5|10679|10677.5|8853
1741161000000|2025-03-05 07:50:00|10681|10679.5|10680.5|10679|10681|10679.5|10679.5|10678|11388
1741161300000|2025-03-05 07:55:00|10681|10679.5|10677.5|10676|10681|10679.5|10675|10673.5|23440
1741161600000|2025-03-05 08:00:00|10678|10676.5|10681.5|10680|10681.5|10680|10677|10675|19470
1741161900000|2025-03-05 08:05:00|10681|10679.5|10680.5|10679|10682.5|10681|10680.5|10679|13478
1741162200000|2025-03-05 08:10:00|10680|10678.5|10676.5|10675|10680.5|10678.5|10676.5|10675|18346
1741162500000|2025-03-05 08:15:00|10676|10674.5|10676|10674.5|10677.5|10676|10676|10674.5|16557
1741162800000|2025-03-05 08:20:00|10675.5|10674|10676.5|10675|10677.5|10676|10674.5|10673|10610
1741163100000|2025-03-05 08:25:00|10677|10675.5|10677|10675.5|10677|10675.5|10675|10673.5|11562
1741163400000|2025-03-05 08:30:00|10677.5|10676|10678.5|10677|10678.5|10677|10676.5|10675|12511
1741163700000|2025-03-05 08:35:00|10679|10677.5|10679|10677.5|10680.5|10679|10678.5|10677|15104
1741164000000|2025-03-05 08:40:00|10679.5|10678|10680|10678.5|10680|10678.5|10678.5|10677|6858
1741164300000|2025-03-05 08:45:00|10679.5|10678|10678.5|10677|10680|10678.5|10678.5|10676.5|11440
1741164600000|2025-03-05 08:50:00|10679|10677.5|10676.5|10675|10679|10677.5|10676.5|10675|6822
1741164900000|2025-03-05 08:55:00|10677|10675.5|10679.5|10678|10679.5|10678|10677|10675.5|7125
1741165200000|2025-03-05 09:00:00|10679|10677.5|10679.5|10678|10679.5|10678|10678.5|10677|10287
1741165500000|2025-03-05 09:05:00|10680|10678.5|10680|10678.5|10680.5|10679|10679.5|10678|16229
1741165800000|2025-03-05 09:10:00|10680.5|10679|10679.5|10678|10680.5|10679|10679.5|10678|7617
1741166100000|2025-03-05 09:15:00|10679|10677.5|10678|10676.5|10680|10678.5|10678|10676.5|14021
1741166400000|2025-03-05 09:20:00|10677.5|10676|10676.5|10674.5|10677.5|10676|10676|10674.5|8777
1741166700000|2025-03-05 09:25:00|10676|10674|10675.5|10674|10676|10674.5|10675|10673.5|16156
1741167000000|2025-03-05 09:30:00|10675|10673.5|10674|10672.5|10675|10673.5|10673.5|10672|19352
1741167300000|2025-03-05 09:35:00|10674.5|10673|10673|10671.5|10674.5|10673|10673|10671.5|10748
1741167600000|2025-03-05 09:40:00|10672.5|10671|10674.5|10673|10674.5|10673|10672.5|10671|12013
1741167900000|2025-03-05 09:45:00|10675|10673.5|10674.5|10673|10675|10673.5|10674|10672.5|7899
1741168200000|2025-03-05 09:50:00|10675|10673.5|10673.5|10672|10675|10673.5|10673.5|10672|5410
1741168500000|2025-03-05 09:55:00|10674|10672.5|10674|10672.5|10674|10672.5|10673|10671.5|6150
1741168800000|2025-03-05 10:00:00|10673.5|10672|10672.5|10671|10673.5|10672|10672|10670.5|8635
1741169100000|2025-03-05 10:05:00|10672|10670.5|10672|10670.5|10673|10671.5|10672|10670.5|8088
1741169400000|2025-03-05 10:10:00|10672.5|10671|10672.5|10671|10672.5|10671|10672|10670.5|4286
1741169700000|2025-03-05 10:15:00|10673|10671.5|10674|10672.5|10674.5|10673|10672.5|10671|6210
1741170000000|2025-03-05 10:20:00|10673.5|10672|10674|10672.5|10674|10672.5|10673|10671.5|6525
1741170300000|2025-03-05 10:25:00|10674.5|10673|10676.5|10675|10676.5|10675|10674.5|10673|8644
1741170600000|2025-03-05 10:30:00|10676|10674.5|10676.5|10675|10676.5|10675|10675.5|10674|8434
1741170900000|2025-03-05 10:35:00|10676|10674.5|10675|10673.5|10676|10674.5|10674.5|10673|6947
1741171200000|2025-03-05 10:40:00|10674.5|10673|10673.5|10672|10675|10673.5|10673|10671.5|16630
1741171500000|2025-03-05 10:45:00|10673|10671.5|10673|10671.5|10673.5|10672|10672|10670.5|9299
1741171800000|2025-03-05 10:50:00|10672.5|10671|10673|10671.5|10673.5|10672|10672.5|10671|7343
1741172100000|2025-03-05 10:55:00|10672.5|10671|10673.5|10672|10673.5|10672|10672.5|10671|5112
1741172400000|2025-03-05 11:00:00|10673|10671.5|10673|10671.5|10673.5|10672|10673|10671.5|11013
1741172700000|2025-03-05 11:05:00|10673.5|10672|10674|10672.5|10674|10672.5|10673|10671.5|10306
1741173000000|2025-03-05 11:10:00|10673.5|10672|10674|10672.5|10674|10672.5|10673|10671.5|8217
1741173300000|2025-03-05 11:15:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|3480
1741173600000|2025-03-05 11:20:00|10674.5|10673|10675.5|10674|10676|10674.5|10674|10672.5|9938
1741173900000|2025-03-05 11:25:00|10676|10674.5|10675|10673.5|10676|10674.5|10675|10673.5|24577
1741174200000|2025-03-05 11:30:00|10674.5|10673|10675.5|10674|10675.5|10674|10674.5|10673|9853
1741174500000|2025-03-05 11:35:00|10676|10674.5|10675|10673.5|10676|10674.5|10674.5|10673|5542
1741174800000|2025-03-05 11:40:00|10675.5|10674|10676|10674.5|10676|10674.5|10675|10673.5|8920
1741175100000|2025-03-05 11:45:00|10675.5|10674|10675.5|10674|10675.5|10674|10675|10673.5|3385
1741175400000|2025-03-05 11:50:00|10676|10674.5|10676.5|10675|10677|10675.5|10675|10673.5|8860
1741175700000|2025-03-05 11:55:00|10676|10674.5|10676.5|10675|10677|10675.5|10676|10674.5|10857
1741176000000|2025-03-05 12:00:00|10676|10674.5|10675|10673.5|10677|10675.5|10674|10672.5|6547
1741176300000|2025-03-05 12:05:00|10675.5|10673|10675|10673.5|10675.5|10674|10674|10672.5|5829
1741176600000|2025-03-05 12:10:00|10674.5|10673|10674.5|10673|10675.5|10673.5|10674.5|10673|3658
1741176900000|2025-03-05 12:15:00|10675|10673.5|10675|10673.5|10675.5|10674|10674.5|10673|4859
1741177200000|2025-03-05 12:20:00|10675.5|10674|10674|10672.5|10675.5|10674|10674|10672.5|7464
1741177500000|2025-03-05 12:25:00|10673.5|10672|10673|10671.5|10674|10672.5|10673|10671.5|11536
1741177800000|2025-03-05 12:30:00|10672.5|10671|10672.5|10671|10673.5|10671.5|10672|10670.5|6561
1741178100000|2025-03-05 12:35:00|10672|10670.5|10671|10669.5|10672.5|10671|10671|10669.5|10277
1741178400000|2025-03-05 12:40:00|10671.5|10670|10670.5|10669|10671.5|10670|10670|10668.5|3100
1741178700000|2025-03-05 12:45:00|10671|10669.5|10671|10669.5|10671.5|10670|10670.5|10669|10446
1741179000000|2025-03-05 12:50:00|10670.5|10669|10670|10668.5|10670.5|10669|10669.5|10668|10758
1741179300000|2025-03-05 12:55:00|10670.5|10668|10669.5|10668|10670.5|10668.5|10669.5|10668|24046
1741179600000|2025-03-05 13:00:00|10669|10667.5|10670.5|10669|10671.5|10670|10669|10667.5|13335
1741179900000|2025-03-05 13:05:00|10671|10669.5|10670.5|10669|10671.5|10670|10669.5|10668|8563
1741180200000|2025-03-05 13:10:00|10670|10668.5|10670.5|10669|10672|10670.5|10670|10668.5|8914
1741180500000|2025-03-05 13:15:00|10671.5|10670|10671|10669.5|10672.5|10671|10670.5|10669|8086
1741180800000|2025-03-05 13:20:00|10671.5|10670|10672|10670.5|10672|10670.5|10670|10668.5|8068
1741181100000|2025-03-05 13:25:00|10671.5|10670|10673.5|10672|10673.5|10672|10671.5|10670|9268
1741181400000|2025-03-05 13:30:00|10673|10671.5|10674|10672.5|10674|10672.5|10672|10670.5|13773
1741181700000|2025-03-05 13:35:00|10673.5|10672|10674.5|10673|10675.5|10674|10673.5|10672|12151
1741182000000|2025-03-05 13:40:00|10674|10672.5|10674|10672.5|10675.5|10674|10674|10672.5|8670
1741182300000|2025-03-05 13:45:00|10673.5|10672|10674.5|10673|10675|10673.5|10673.5|10672|16578
1741182600000|2025-03-05 13:50:00|10674|10672.5|10674|10672.5|10675.5|10674|10673.5|10672|7042
1741182900000|2025-03-05 13:55:00|10673.5|10672|10674|10672.5|10675|10673.5|10673.5|10672|15121
1741183200000|2025-03-05 14:00:00|10674.5|10673|10674.5|10673|10675|10673.5|10673.5|10672|8880
1741183500000|2025-03-05 14:05:00|10674|10672.5|10672.5|10671|10674.5|10672.5|10672|10670.5|6632
1741183800000|2025-03-05 14:10:00|10672|10670.5|10670.5|10669|10672.5|10671|10670.5|10669|4574
1741184100000|2025-03-05 14:15:00|10671|10669.5|10669.5|10668|10671|10669.5|10669.5|10668|9532
1741184400000|2025-03-05 14:20:00|10670|10668.5|10669.5|10668|10670|10668.5|10669|10667.5|4303
1741184700000|2025-03-05 14:25:00|10669|10667.5|10669.5|10668|10670|10668.5|10669|10667.5|7221
1741185000000|2025-03-05 14:30:00|10669|10667.5|10666|10664.5|10669.5|10667.5|10666|10664.5|12247
1741185300000|2025-03-05 14:35:00|10665.5|10664|10666.5|10665|10668|10666.5|10665.5|10664|12392
1741185600000|2025-03-05 14:40:00|10667|10665.5|10668.5|10667|10669|10667.5|10666|10664.5|11216
1741185900000|2025-03-05 14:45:00|10668|10666.5|10667.5|10666|10668|10666.5|10666.5|10665|14743
1741186200000|2025-03-05 14:50:00|10668|10666.5|10668|10666.5|10668|10666.5|10666.5|10665|8297
1741186500000|2025-03-05 14:55:00|10668.5|10667|10666.5|10665|10668.5|10667|10666|10664.5|7525
1741186800000|2025-03-05 15:00:00|10664.5|10663|10660|10658.5|10664.5|10663|10660|10658.5|25358
1741187100000|2025-03-05 15:05:00|10660.5|10659|10660.5|10659|10660.5|10659|10658.5|10656.5|10296
1741187400000|2025-03-05 15:10:00|10661|10659.5|10662.5|10661|10663|10661.5|10660.5|10659|9926
1741187700000|2025-03-05 15:15:00|10662|10660.5|10661|10659.5|10662.5|10661|10660.5|10659|19140
1741188000000|2025-03-05 15:20:00|10660.5|10659|10662|10660.5|10663|10661.5|10660|10658.5|17740
1741188300000|2025-03-05 15:25:00|10662.5|10661|10663.5|10662|10663.5|10662|10662|10660.5|6181
1741188600000|2025-03-05 15:30:00|10663|10661.5|10663.5|10662|10664|10662.5|10662.5|10661|8138
1741188900000|2025-03-05 15:35:00|10663|10661.5|10663|10661.5|10664.5|10663|10662.5|10661|8678
1741189200000|2025-03-05 15:40:00|10663.5|10662|10662|10660.5|10664|10662.5|10661.5|10660|10838
1741189500000|2025-03-05 15:45:00|10661.5|10660|10659.5|10658|10662|10660.5|10659.5|10658|12832
1741189800000|2025-03-05 15:50:00|10659|10657.5|10657.5|10656|10659|10657.5|10657.5|10656|10269
1741190100000|2025-03-05 15:55:00|10657|10655.5|10655.5|10654|10657.5|10656|10655|10653.5|21960
1741190400000|2025-03-05 16:00:00|10656|10654.5|10655.5|10654|10656.5|10655|10655|10653.5|31412
1741190700000|2025-03-05 16:05:00|10655|10653.5|10655|10653.5|10655|10653.5|10653.5|10652|13128
1741191000000|2025-03-05 16:10:00|10655.5|10654|10656|10654.5|10657|10655.5|10655|10653.5|13640
1741191300000|2025-03-05 16:15:00|10655.5|10654|10657.5|10656|10657.5|10656|10655|10653.5|7321
1741191600000|2025-03-05 16:20:00|10657|10655.5|10659|10657|10659|10657.5|10656.5|10655|18795
1741191900000|2025-03-05 16:25:00|10658.5|10657.5|10658|10656.5|10660|10658.5|10658|10656.5|10789
1741192200000|2025-03-05 16:30:00|10658.5|10657|10658.5|10657|10659|10657.5|10656.5|10655|6755
1741192500000|2025-03-05 16:35:00|10658|10656.5|10657.5|10656|10659|10657.5|10656.5|10655|3395
1741192800000|2025-03-05 16:40:00|10658|10656.5|10659|10657.5|10659.5|10658|10657.5|10656|21348
1741193100000|2025-03-05 16:45:00|10658.5|10657|10657.5|10656|10658.5|10657|10657|10655.5|3575
1741193400000|2025-03-05 16:50:00|10658|10656.5|10657|10655.5|10658.5|10657|10657|10655.5|6344
1741193700000|2025-03-05 16:55:00|10656.5|10655|10656.5|10655|10657|10655.5|10654.5|10653|9343
1741194000000|2025-03-05 17:00:00|10656|10654.5|10657.5|10656|10658|10656.5|10655.5|10654|3107
1741194300000|2025-03-05 17:05:00|10658|10655.5|10657|10655.5|10658|10656.5|10657|10655.5|2089
1741194600000|2025-03-05 17:10:00|10656.5|10655|10656.5|10655|10657|10655.5|10656|10654.5|3337
1741194900000|2025-03-05 17:15:00|10656|10654.5|10656|10654.5|10656|10654.5|10655.5|10654|1783
1741195200000|2025-03-05 17:20:00|10656.5|10655|10657|10655.5|10657|10655.5|10656|10654.5|2574
1741195500000|2025-03-05 17:25:00|10657.5|10656|10657|10655.5|10658|10656.5|10657|10655.5|6826
1741195800000|2025-03-05 17:30:00|10657.5|10656|10657|10655.5|10657.5|10656|10656.5|10655|2072
1741196100000|2025-03-05 17:35:00|10657.5|10656|10657.5|10656|10658|10656.5|10657|10655.5|1586
1741196400000|2025-03-05 17:40:00|10657|10655.5|10656.5|10655|10657.5|10656|10656|10654.5|1436
1741196700000|2025-03-05 17:45:00|10657|10655.5|10655|10653.5|10657|10655.5|10655|10653.5|2175
1741197000000|2025-03-05 17:50:00|10654.5|10653|10654|10652.5|10654.5|10653|10653.5|10652|2414
1741197300000|2025-03-05 17:55:00|10653.5|10652|10653.5|10652|10654|10652.5|10653|10651.5|1739
1741197600000|2025-03-05 18:00:00|10653|10651.5|10652|10650.5|10653.5|10652|10652|10650.5|711
1741197900000|2025-03-05 18:05:00|10652.5|10651|10654|10652.5|10654.5|10653|10651.5|10650|3276
1741198200000|2025-03-05 18:10:00|10653.5|10652|10652|10650.5|10654|10652.5|10652|10650.5|1156
1741198500000|2025-03-05 18:15:00|10652.5|10651|10652|10650.5|10652.5|10651|10651.5|10650|973
1741198800000|2025-03-05 18:20:00|10651.5|10650|10651|10649.5|10652|10650.5|10651|10649.5|428
1741199100000|2025-03-05 18:25:00|10651.5|10650|10652|10650.5|10652|10650.5|10651|10649.5|849
1741199400000|2025-03-05 18:30:00|10652.5|10651|10653|10651.5|10653|10651.5|10652|10650.5|705
1741199700000|2025-03-05 18:35:00|10652.5|10651|10652|10650.5|10653|10651.5|10652|10650.5|717
1741200000000|2025-03-05 18:40:00|10652.5|10650|10653|10651.5|10653|10651.5|10651.5|10650|561
1741200300000|2025-03-05 18:45:00|10652.5|10651|10652|10650.5|10652.5|10651|10651.5|10650|952
1741200600000|2025-03-05 18:50:00|10651.5|10650|10652.5|10651|10652.5|10651|10651.5|10650|948
1741200900000|2025-03-05 18:55:00|10653|10650.5|10652|10650.5|10653|10651.5|10652|10650.5|793
1741201200000|2025-03-05 19:00:00|10652.5|10651|10652|10650.5|10652.5|10651|10651.5|10650|2509
1741201500000|2025-03-05 19:05:00|10651.5|10650|10652|10650.5|10652|10650.5|10651.5|10650|312
1741201800000|2025-03-05 19:10:00|10651.5|10650|10651.5|10650|10651.5|10650.5|10651.5|10650|57
1741202100000|2025-03-05 19:15:00|10652|10650.5|10652|10650.5|10652|10650.5|10652|10650.5|48
1741202400000|2025-03-05 19:20:00|10652.5|10651|10652.5|10651|10652.5|10651|10652|10650.5|245
1741202700000|2025-03-05 19:25:00|10652|10650.5|10652.5|10651|10652.5|10651|10652|10650.5|134
1741203000000|2025-03-05 19:30:00|10652|10650.5|10652.5|10651|10652.5|10651|10652|10650.5|1215
1741203300000|2025-03-05 19:35:00|10652|10650.5|10652|10650.5|10652.5|10651|10652|10650.5|284
1741203600000|2025-03-05 19:40:00|10652.5|10651|10652.5|10651|10652.5|10651|10652|10650.5|192
1741203900000|2025-03-05 19:45:00|10653|10651.5|10652.5|10651|10653|10651.5|10652.5|10651|299
1741204200000|2025-03-05 19:50:00|10652|10650.5|10652|10650.5|10652.5|10651|10652|10650.5|1098
1741204500000|2025-03-05 19:55:00|10652.5|10651|10653|10651.5|10653.5|10652|10652.5|10651|539
1741204800000|2025-03-05 20:00:00|10653.5|10652|10653|10651.5|10653.5|10652|10653|10651.5|76
1741205100000|2025-03-05 20:05:00|10652.5|10651|10653|10651.5|10653|10651.5|10652.5|10651|155
1741205400000|2025-03-05 20:10:00|10652.5|10651|10652.5|10651|10652.5|10651|10652|10650.5|161
1741205700000|2025-03-05 20:15:00|10652|10650.5|10652|10650.5|10652.5|10651|10651.5|10650|123
1741206000000|2025-03-05 20:20:00|10652.5|10651|10652|10650.5|10652.5|10651|10652|10650.5|277
1741206300000|2025-03-05 20:25:00|||||||||1
1741206600000|2025-03-05 20:30:00|10651.5|10650|10652|10650.5|10652|10650.5|10651.5|10650|215
1741206900000|2025-03-05 20:35:00|10652.5|10651|10652.5|10651|10652.5|10651|10652.5|10650.5|74
1741207200000|2025-03-05 20:40:00|10652|10650.5|10652|10650.5|10652|10650.5|10652|10650.5|45
1741207500000|2025-03-05 20:45:00|10652.5|10651|10652|10650.5|10652.5|10651|10652|10650.5|328
1741207800000|2025-03-05 20:50:00|10652.5|10651|10652|10650.5|10652.5|10651|10652|10650|225
1741208100000|2025-03-05 20:55:00|10651.5|10650|10650.5|10649|10652|10650.5|10650.5|10649|789
1741220100000|2025-03-06 00:15:00|10647.5|10645.5|10643.5|10642|10647.5|10646|10643.5|10642|1046
1741220400000|2025-03-06 00:20:00|10643|10641.5|10643|10641.5|10643.5|10642|10641.5|10640|1152
1741220700000|2025-03-06 00:25:00|10643.5|10642|10645|10643.5|10645|10643.5|10643.5|10642|135
1741221000000|2025-03-06 00:30:00|10644.5|10643|10645|10643|10645|10643|10644.5|10643|10
1741221300000|2025-03-06 00:35:00|10644.5|10643.5|10645|10643.5|10645.5|10643.5|10644.5|10643|22
1741221600000|2025-03-06 00:40:00|10645.5|10644|10645|10643.5|10645.5|10644|10645|10643.5|19
1741221900000|2025-03-06 00:45:00|10644.5|10643|10643.5|10642|10645|10643|10643|10641.5|140
1741222200000|2025-03-06 00:50:00|10643|10641.5|10643.5|10641.5|10643.5|10642|10643|10641.5|101
1741222500000|2025-03-06 00:55:00|10643|10642|10643.5|10642|10644|10642|10643|10641.5|103
1741222800000|2025-03-06 01:00:00|10644|10642.5|10644.5|10643|10645|10643.5|10644|10642.5|1453
1741223100000|2025-03-06 01:05:00|10645|10643.5|10644.5|10643|10645|10643.5|10644.5|10643|267
1741223400000|2025-03-06 01:10:00|10644|10642.5|10645|10643|10645|10643.5|10644|10642.5|208
1741223700000|2025-03-06 01:15:00|10645.5|10643.5|10645.5|10644|10645.5|10644|10645|10643.5|171
1741224000000|2025-03-06 01:20:00|10646|10644.5|10646|10644.5|10646|10644.5|10646|10644.5|440
1741224300000|2025-03-06 01:25:00|||||||||18
1741224600000|2025-03-06 01:30:00|10645.5|10644|10645.5|10644|10646|10644.5|10645.5|10644|282
1741224900000|2025-03-06 01:35:00|||||||||16
1741225200000|2025-03-06 01:40:00|10646|10644.5|10646.5|10645|10646.5|10645|10646|10644.5|11
1741225500000|2025-03-06 01:45:00|10646|10644.5|10645|10643.5|10646|10644.5|10645|10643.5|391
1741226100000|2025-03-06 01:55:00|10644.5|10643|10644.5|10643|10644.5|10643|10644.5|10643|28
1741226400000|2025-03-06 02:00:00|10644|10642.5|10644|10642.5|10644|10642.5|10643.5|10642|377
1741226700000|2025-03-06 02:05:00|10643.5|10642|10644|10642.5|10644|10642.5|10643.5|10642|202
1741227000000|2025-03-06 02:10:00|10643.5|10642|10643.5|10642|10643.5|10642|10643.5|10642|20
1741227300000|2025-03-06 02:15:00|10644|10642.5|10644|10642.5|10644|10642.5|10644|10642.5|65
1741227600000|2025-03-06 02:20:00|10643.5|10642|10643.5|10642|10644|10642.5|10643|10641.5|71
1741227900000|2025-03-06 02:25:00|10643|10641.5|10643.5|10641.5|10643.5|10642|10643|10641.5|85
1741228200000|2025-03-06 02:30:00|10643|10642|10642.5|10640.5|10643.5|10642|10642.5|10640.5|183
1741228500000|2025-03-06 02:35:00|10642|10640|10642.5|10641|10642.5|10641|10641|10639.5|374
1741228800000|2025-03-06 02:40:00|10642|10640.5|10643|10641.5|10643|10641.5|10642|10640.5|370
1741229100000|2025-03-06 02:45:00|10643.5|10642|10643.5|10642|10643.5|10642|10643|10642|117
1741229400000|2025-03-06 02:50:00|10643|10641.5|10643.5|10641.5|10643.5|10641.5|10643|10641.5|1
1741229700000|2025-03-06 02:55:00|10643|10642|10643.5|10642|10643.5|10642|10643|10642|1
1741230000000|2025-03-06 03:00:00|10643|10641.5|10643.5|10641.5|10643.5|10641.5|10643|10641.5|27
1741230300000|2025-03-06 03:05:00|10643||10643.5||10643.5||10643||7
1741230600000|2025-03-06 03:10:00|10643||10643||10643||10643||5
1741230900000|2025-03-06 03:15:00|||||||||5
1741231200000|2025-03-06 03:20:00|10643.5|10642|10643.5|10642|10643.5|10642|10643.5|10642|143
1741231500000|2025-03-06 03:25:00|10644|10642.5|10643.5|10642|10644|10642.5|10643.5|10642|217
1741231800000|2025-03-06 03:30:00|10643|10641.5|10643|10641.5|10643|10641.5|10643|10641.5|3
1741232100000|2025-03-06 03:35:00|10643.5|10642|10643|10641.5|10643.5|10642|10643|10641.5|44
1741232400000|2025-03-06 03:40:00|||||||||46
1741232700000|2025-03-06 03:45:00|10643.5|10642|10643.5|10642|10643.5|10642|10643.5|10642|45
1741233000000|2025-03-06 03:50:00|10643|10641.5|10643|10641.5|10643.5|10642|10643|10641.5|93
1741233300000|2025-03-06 03:55:00|||||||||6
1741233600000|2025-03-06 04:00:00||10641||10641.5||10641.5||10641|140
1741233900000|2025-03-06 04:05:00|10643.5|10642|10643.5|10642|10643.5|10642|10643|10641.5|54
1741234200000|2025-03-06 04:10:00|10643|10641.5|10643.5|10641.5|10643.5|10642|10643|10641.5|18
1741234500000|2025-03-06 04:15:00|10643||10643||10643.5||10643||8
1741234800000|2025-03-06 04:20:00|||||||||17
1741235100000|2025-03-06 04:25:00|||||||||35
1741235400000|2025-03-06 04:30:00|||||||||11
1741235700000|2025-03-06 04:35:00|10643.5|10642|10643|10641.5|10643.5|10642|10643|10641.5|40
1741236000000|2025-03-06 04:40:00|||||||||22
1741236300000|2025-03-06 04:45:00|10643.5|10642|10643.5|10642|10643.5|10642|10643.5|10642|286
1741236600000|2025-03-06 04:50:00|10643|10641.5|10642.5|10641|10643|10641.5|10642.5|10641|522
1741236900000|2025-03-06 04:55:00|10643|10641.5|10642.5|10641|10643|10641.5|10642.5|10641|98
1741237200000|2025-03-06 05:00:00|10643|10641.5|10643|10641.5|10643|10641.5|10643|10641.5|111
1741237500000|2025-03-06 05:05:00|10642.5|10641|10643|10641|10643|10641.5|10642.5|10641|86
1741237800000|2025-03-06 05:10:00|10643.5|10641.5|10643.5|10642|10643.5|10642|10643.5|10641.5|27
1741238100000|2025-03-06 05:15:00|10644||10643.5||10644||10643.5||90
1741238400000|2025-03-06 05:20:00|10644|10642.5|10643.5|10642|10644|10642.5|10643.5|10642|21
1741238700000|2025-03-06 05:25:00|10644|10642.5|10644|10642.5|10644|10642.5|10644|10642.5|36
1741239000000|2025-03-06 05:30:00|10644.5|10643|10644.5|10643|10644.5|10643|10644|10642.5|59
1741239300000|2025-03-06 05:35:00|10644|10642.5|10644|10642.5|10644|10642.5|10644|10642.5|20
1741239600000|2025-03-06 05:40:00|10644.5|10643|10644.5|10643|10644.5|10643|10644|10642.5|138
1741239900000|2025-03-06 05:45:00|10644|10642.5|10644|10642.5|10644|10643|10644|10642.5|76
1741240200000|2025-03-06 05:50:00|10643.5|10642|10645|10643.5|10645|10643.5|10643.5|10642|171
1741240500000|2025-03-06 05:55:00|10644.5|10643|10644.5|10643|10645|10643.5|10644|10642.5|242
1741240800000|2025-03-06 06:00:00|10645|10642.5|10645|10643.5|10645|10643.5|10645|10642.5|486
1741241100000|2025-03-06 06:05:00|10645.5|10644|10646.5|10645|10646.5|10645|10645.5|10643.5|197
1741241400000|2025-03-06 06:10:00|10647|10645.5|10646.5|10645|10648|10646.5|10646.5|10645|1300
1741241700000|2025-03-06 06:15:00|10647|10645.5|10647.5|10645.5|10647.5|10646|10647|10645|857
1741242000000|2025-03-06 06:20:00|10648|10646|10647|10645.5|10648|10646.5|10647|10645.5|191
1741242300000|2025-03-06 06:25:00|10647.5|10645|10647|10645.5|10647.5|10645.5|10646.5|10645|176
1741242600000|2025-03-06 06:30:00|10647.5|10646|10647|10645.5|10647.5|10646|10647|10645.5|390
1741242900000|2025-03-06 06:35:00|10647.5|10646|10647.5|10646|10647.5|10646|10647|10645.5|345
1741243200000|2025-03-06 06:40:00|10648|10646.5|10648.5|10647|10649|10647.5|10647.5|10646|751
1741243500000|2025-03-06 06:45:00|10649|10647.5|10648.5|10647|10649|10647.5|10648.5|10647|267
1741243800000|2025-03-06 06:50:00|10649|10647.5|10648.5|10647|10649|10647.5|10648.5|10647|279
1741244100000|2025-03-06 06:55:00|10648|10646.5|10647.5|10646|10648|10646.5|10647.5|10646|1000
1741244400000|2025-03-06 07:00:00|10648|10646.5|10646.5|10645|10649|10647.5|10646|10644.5|6791
1741244700000|2025-03-06 07:05:00|10647|10645.5|10647|10645.5|10647|10645.5|10646|10644.5|3390
1741245000000|2025-03-06 07:10:00|10646.5|10645|10647.5|10646|10647.5|10646|10645.5|10644|2118
1741245300000|2025-03-06 07:15:00|10648|10646.5|10648|10646.5|10648.5|10647|10647.5|10646|1676
1741245600000|2025-03-06 07:20:00|10648.5|10647|10647.5|10646|10648.5|10647|10646.5|10645|3912
1741245900000|2025-03-06 07:25:00|10648|10646.5|10647|10645.5|10649|10647.5|10647|10645.5|8820
1741246200000|2025-03-06 07:30:00|10647.5|10646|10646|10644.5|10647.5|10646|10646|10644.5|4854
1741246500000|2025-03-06 07:35:00|10646.5|10644|10646.5|10645|10646.5|10645|10645.5|10644|8076
1741246800000|2025-03-06 07:40:00|10646|10644.5|10645|10643.5|10646.5|10645|10644.5|10642.5|4338
1741247100000|2025-03-06 07:45:00|10645.5|10644|10644|10642.5|10645.5|10644|10642|10640.5|7138
1741247400000|2025-03-06 07:50:00|10644.5|10643|10643.5|10642|10644.5|10643|10642|10640.5|8496
1741247700000|2025-03-06 07:55:00|10643|10641.5|10644.5|10643|10645.5|10644|10642|10640.5|5958
1741248000000|2025-03-06 08:00:00|10644|10642.5|10647.5|10646|10648|10646|10643|10641.5|9076
1741248300000|2025-03-06 08:05:00|10647|10645.5|10649|10647.5|10649.5|10648|10646|10644.5|7407
1741248600000|2025-03-06 08:10:00|10648.5|10647|10650|10648.5|10650|10648.5|10648.5|10647|13733
1741248900000|2025-03-06 08:15:00|10650.5|10649|10650|10648.5|10651|10649.5|10649|10647.5|24675
1741249200000|2025-03-06 08:20:00|10650.5|10649|10652|10650.5|10652.5|10651|10650.5|10649|10254
1741249500000|2025-03-06 08:25:00|10652.5|10651|10653|10651.5|10653.5|10652|10652.5|10651|9268
1741249800000|2025-03-06 08:30:00|10653.5|10652|10654|10652.5|10654.5|10653|10652.5|10651|18726
1741250100000|2025-03-06 08:35:00|10654.5|10653|10653|10651.5|10655|10653.5|10653|10651.5|17521
1741250400000|2025-03-06 08:40:00|10652.5|10651|10653|10651.5|10653.5|10652|10652|10650.5|12965
1741250700000|2025-03-06 08:45:00|10653.5|10652|10650|10648.5|10653.5|10652|10649.5|10648|28535
1741251000000|2025-03-06 08:50:00|10650.5|10649|10649.5|10648|10651|10649|10649.5|10648|6574
1741251300000|2025-03-06 08:55:00|10650|10647.5|10649.5|10648|10650|10648.5|10648|10646.5|7118
1741251600000|2025-03-06 09:00:00|10650|10648.5|10651.5|10650|10651.5|10650|10650|10648.5|7126
1741251900000|2025-03-06 09:05:00|10651|10649.5|10652.5|10651|10653|10651.5|10651|10649.5|18438
1741252200000|2025-03-06 09:10:00|10653|10651.5|10654.5|10653|10654.5|10653|10652.5|10651|17875
1741252500000|2025-03-06 09:15:00|10655|10653.5|10654|10652.5|10655|10653.5|10654|10652.5|9588
1741252800000|2025-03-06 09:20:00|10654.5|10653|10654|10652.5|10655|10653.5|10653.5|10652|8874
1741253100000|2025-03-06 09:25:00|10654.5|10653|10653.5|10652|10654.5|10653|10653|10651.5|11512
1741253400000|2025-03-06 09:30:00|10654|10652.5|10654.5|10653|10655|10653.5|10653|10651.5|16763
1741253700000|2025-03-06 09:35:00|10654|10652.5|10657|10655.5|10657|10655.5|10654|10652.5|13450
1741254000000|2025-03-06 09:40:00|10657.5|10656|10657|10655.5|10657.5|10656|10656.5|10655|7748
1741254300000|2025-03-06 09:45:00|10656.5|10655|10655.5|10654|10657|10655.5|10655|10653.5|15410
1741254600000|2025-03-06 09:50:00|10656|10654.5|10654.5|10653|10656|10654.5|10654|10652.5|4487
1741254900000|2025-03-06 09:55:00|10655|10653.5|10656|10654.5|10656.5|10655|10654.5|10653|8362
1741255200000|2025-03-06 10:00:00|10656.5|10655|10658.5|10657|10659|10657.5|10656|10654.5|7618
1741255500000|2025-03-06 10:05:00|10658|10656.5|10656.5|10655|10658.5|10657|10656|10654.5|6070
1741255800000|2025-03-06 10:10:00|10656|10654.5|10657.5|10656|10657.5|10656|10656|10654.5|4734
1741256100000|2025-03-06 10:15:00|10657|10655.5|10658|10656.5|10658.5|10657|10657|10655.5|10352
1741256400000|2025-03-06 10:20:00|10658.5|10657|10660|10658.5|10660.5|10659|10658|10656.5|3263
1741256700000|2025-03-06 10:25:00|10659.5|10658|10660.5|10659|10661|10659.5|10659.5|10658|6932
1741257000000|2025-03-06 10:30:00|10661|10659.5|10659|10657.5|10661.5|10659.5|10659|10657.5|11100
1741257300000|2025-03-06 10:35:00|10658.5|10657|10659|10657.5|10660.5|10659|10658.5|10657|6903
1741257600000|2025-03-06 10:40:00|10658.5|10657|10659.5|10658|10659.5|10658|10658.5|10657|3776
1741257900000|2025-03-06 10:45:00|10659|10657.5|10660|10658.5|10660|10658.5|10659|10657.5|6026
1741258200000|2025-03-06 10:50:00|10660.5|10659|10661|10659.5|10661.5|10660|10660|10658.5|8260
1741258500000|2025-03-06 10:55:00|10661.5|10660|10660|10658.5|10661.5|10660|10660|10658.5|4883
1741258800000|2025-03-06 11:00:00|10659.5|10658|10659|10657.5|10660|10658.5|10659|10657.5|5507
1741259100000|2025-03-06 11:05:00|10658.5|10657|10659.5|10658|10659.5|10658|10658.5|10657|3472
1741259400000|2025-03-06 11:10:00|10660|10658.5|10659.5|10658|10660.5|10659|10659|10657.5|12613
1741259700000|2025-03-06 11:15:00|10660|10658.5|10659.5|10658|10660.5|10659|10658.5|10657|6878
1741260000000|2025-03-06 11:20:00|10660|10658.5|10660.5|10659|10660.5|10659|10659.5|10658|10249
1741260300000|2025-03-06 11:25:00|10661|10659.5|10661.5|10660|10662.5|10661|10661|10659.5|11520
1741260600000|2025-03-06 11:30:00|10661|10659.5|10661|10659.5|10661.5|10660|10660.5|10659|6116
1741260900000|2025-03-06 11:35:00|10661.5|10660|10661|10659.5|10662.5|10661|10661|10659.5|4828
1741261200000|2025-03-06 11:40:00|10660.5|10659|10660|10658.5|10660.5|10659|10659.5|10658|6219
1741261500000|2025-03-06 11:45:00|10660.5|10659|10660|10658.5|10660.5|10659|10659.5|10658|3772
1741261800000|2025-03-06 11:50:00|10660.5|10659|10661|10659.5|10661.5|10660|10660.5|10659|9224
1741262100000|2025-03-06 11:55:00|10661.5|10659|10661.5|10660|10661.5|10660|10660.5|10659|4559
1741262400000|2025-03-06 12:00:00|10661|10659.5|10662|10660.5|10662|10660.5|10661|10659.5|1909
1741262700000|2025-03-06 12:05:00|10661.5|10660|10662|10660.5|10662.5|10661|10661|10659.5|5279
1741263000000|2025-03-06 12:10:00|10661.5|10660|10661|10659.5|10662|10660.5|10661|10659.5|2417
1741263300000|2025-03-06 12:15:00|10660.5|10659|10660.5|10659|10661|10659.5|10660.5|10659|6342
1741263600000|2025-03-06 12:20:00|10661|10659.5|10661.5|10660|10662|10660.5|10660.5|10659|5733
1741263900000|2025-03-06 12:25:00|10661|10659.5|10660.5|10659|10661|10659.5|10660|10658.5|3656
1741264200000|2025-03-06 12:30:00|10660|10658.5|10660.5|10659|10660.5|10659|10659|10657.5|7696
1741264500000|2025-03-06 12:35:00|10660|10658.5|10661|10659.5|10661|10659.5|10660|10658|3420
1741264800000|2025-03-06 12:40:00|10661.5|10660|10661|10659.5|10662|10660.5|10661|10659.5|6792
1741265100000|2025-03-06 12:45:00|10661.5|10660|10661.5|10660|10661.5|10660|10660.5|10659|6447
1741265400000|2025-03-06 12:50:00|10661|10659.5|10663|10661.5|10663|10661.5|10661|10659.5|4204
1741265700000|2025-03-06 12:55:00|10662.5|10661|10662|10660.5|10663|10661.5|10661.5|10660|8654
1741266000000|2025-03-06 13:00:00|10662.5|10661|10664|10662|10664|10662.5|10662|10660.5|5317
1741266300000|2025-03-06 13:05:00|10663.5|10662.5|10663.5|10662|10664.5|10663|10663.5|10662|6511
1741266600000|2025-03-06 13:10:00|10663|10661.5|10663.5|10662|10664|10662|10662.5|10661|2375
1741266900000|2025-03-06 13:15:00|10664.5|10663|10656.5|10655|10664.5|10663|10656|10654.5|13036
1741267200000|2025-03-06 13:20:00|10657|10655.5|10660.5|10659|10660.5|10659|10656.5|10655|8197
1741267500000|2025-03-06 13:25:00|10660|10658.5|10660.5|10659|10661.5|10660|10660|10658.5|3362
1741267800000|2025-03-06 13:30:00|10659.5|10658|10658.5|10657|10660.5|10659|10658.5|10657|4656
1741268100000|2025-03-06 13:35:00|10658|10656.5|10659|10657.5|10659.5|10658|10657.5|10656|3830
1741268400000|2025-03-06 13:40:00|10659.5|10658|10657|10655.5|10659.5|10658|10657|10655.5|5860
1741268700000|2025-03-06 13:45:00|10657.5|10656|10656.5|10655|10658|10656.5|10656.5|10655|4157
1741269000000|2025-03-06 13:50:00|10657|10655.5|10658|10656.5|10658|10656.5|10656.5|10655|8457
1741269300000|2025-03-06 13:55:00|10658.5|10657|10662|10660.5|10662.5|10661|10658.5|10657|8637
1741269600000|2025-03-06 14:00:00|10661.5|10660|10657.5|10656|10663|10661.5|10656|10654.5|9037
1741269900000|2025-03-06 14:05:00|10658|10656.5|10657.5|10656|10660|10658.5|10657|10655.5|8102
1741270200000|2025-03-06 14:10:00|10657|10655.5|10656.5|10655|10658|10656|10655.5|10654|7913
1741270500000|2025-03-06 14:15:00|10657|10655.5|10653.5|10652|10657.5|10656|10653|10651.5|7061
1741270800000|2025-03-06 14:20:00|10653|10651.5|10650|10648.5|10653|10651.5|10649|10647.5|18516
1741271100000|2025-03-06 14:25:00|10650.5|10649|10650.5|10649|10652.5|10651|10650|10648.5|6553
1741271400000|2025-03-06 14:30:00|10651|10649.5|10652|10650.5|10653|10651.5|10649.5|10648|6771
1741271700000|2025-03-06 14:35:00|10652.5|10651|10651|10649.5|10656|10654.5|10650.5|10649|10829
1741272000000|2025-03-06 14:40:00|10650.5|10649|10652.5|10651|10654|10652.5|10650.5|10649|11383
1741272300000|2025-03-06 14:45:00|10653|10651.5|10651.5|10650|10653|10651.5|10650.5|10649|9104
1741272600000|2025-03-06 14:50:00|10651|10649.5|10648.5|10647|10651.5|10650|10648.5|10647|9453
1741272900000|2025-03-06 14:55:00|10649|10646.5|10649|10647.5|10649.5|10648|10648.5|10646.5|5101
1741273200000|2025-03-06 15:00:00|10649.5|10648|10647|10645.5|10650.5|10649|10647|10645.5|8984
1741273500000|2025-03-06 15:05:00|10646.5|10645|10646|10644.5|10647|10645.5|10644|10642.5|14138
1741273800000|2025-03-06 15:10:00|10646.5|10645|10647.5|10646|10649|10647.5|10646|10644.5|10134
1741274100000|2025-03-06 15:15:00|10648|10646.5|10648.5|10647|10648.5|10647|10647|10645.5|4760
1741274400000|2025-03-06 15:20:00|10648|10646.5|10648.5|10647|10649|10647.5|10647.5|10646|5975
1741274700000|2025-03-06 15:25:00|10648|10646.5|10647|10645.5|10649.5|10648|10646.5|10645|7298
1741275000000|2025-03-06 15:30:00|10647.5|10646|10649|10647.5|10649|10647.5|10647.5|10646|5391
1741275300000|2025-03-06 15:35:00|10649.5|10648|10648.5|10647|10650|10648|10648|10646.5|7361
1741275600000|2025-03-06 15:40:00|10648|10646.5|10651|10649.5|10651|10649.5|10647.5|10646|10345
1741275900000|2025-03-06 15:45:00|10651.5|10650|10651|10649.5|10652|10650.5|10651|10649|6831
1741276200000|2025-03-06 15:50:00|10651.5|10650|10652|10650.5|10652|10650.5|10651|10649.5|4003
1741276500000|2025-03-06 15:55:00|10651.5|10650|10652.5|10651|10653|10651.5|10651.5|10650|6307
1741276800000|2025-03-06 16:00:00|10652|10650.5|10652|10650.5|10653.5|10652|10651.5|10650|10392
1741277100000|2025-03-06 16:05:00|10652.5|10651|10650|10648.5|10652.5|10651|10649.5|10648|5880
1741277400000|2025-03-06 16:10:00|10649.5|10648|10649.5|10647.5|10650|10648.5|10648.5|10647|10472
1741277700000|2025-03-06 16:15:00|10649|10647|10649.5|10648|10649.5|10648|10648|10646.5|6903
1741278000000|2025-03-06 16:20:00|10650|10648.5|10650|10648.5|10651.5|10650|10649.5|10648|4125
1741278300000|2025-03-06 16:25:00|10649.5|10648|10650.5|10649|10651.5|10650|10649.5|10648|4986
1741278600000|2025-03-06 16:30:00|10651|10649.5|10649.5|10648|10652|10650.5|10648|10646.5|10236
1741278900000|2025-03-06 16:35:00|10649|10647.5|10653|10651.5|10653.5|10651.5|10648|10646.5|9797
1741279200000|2025-03-06 16:40:00|10653.5|10652|10654|10652.5|10654.5|10653|10653|10651.5|3313
1741279500000|2025-03-06 16:45:00|10654.5|10653|10656|10654.5|10656.5|10654.5|10653.5|10652|6946
1741279800000|2025-03-06 16:50:00|10656.5|10655|10656|10654.5|10656.5|10655|10655.5|10654|3667
1741280100000|2025-03-06 16:55:00|10656.5|10655|10657.5|10656|10657.5|10656|10655.5|10654|3864
1741280400000|2025-03-06 17:00:00|10657|10655.5|10658|10656.5|10658|10656.5|10656|10654.5|1438
1741280700000|2025-03-06 17:05:00|10658.5|10657|10659.5|10658|10659.5|10658|10658|10656.5|4753
1741281000000|2025-03-06 17:10:00|10660|10658.5|10661|10659.5|10661|10659.5|10659.5|10658|2154
1741281300000|2025-03-06 17:15:00|10660.5|10659|10660|10658.5|10661|10659.5|10660|10658.5|1218
1741281600000|2025-03-06 17:20:00|10659.5|10658|10660.5|10659|10660.5|10659|10658.5|10656.5|4975
1741281900000|2025-03-06 17:25:00|10661|10659.5|10662|10660.5|10662|10660.5|10660.5|10659|3333
1741282200000|2025-03-06 17:30:00|10661.5|10660|10661|10659.5|10662|10660.5|10661|10659.5|1378
1741282500000|2025-03-06 17:35:00|10661.5|10660|10662|10660.5|10662.5|10661|10661|10659.5|1930
1741282800000|2025-03-06 17:40:00|10661.5|10660|10661.5|10660|10662|10660|10660.5|10659|1671
1741283100000|2025-03-06 17:45:00|10662|10660.5|10661|10659.5|10662.5|10661|10660.5|10659|3209
1741283400000|2025-03-06 17:50:00|10660.5|10659|10660|10658.5|10661|10659.5|10660|10658.5|659
1741283700000|2025-03-06 17:55:00|10659.5|10658|10660|10658.5|10660|10658.5|10659.5|10658|839
1741284000000|2025-03-06 18:00:00|10659.5|10658|10660|10658.5|10660|10658.5|10659.5|10658|721
1741284300000|2025-03-06 18:05:00|10660.5|10659|10661|10659.5|10661|10659.5|10660|10658.5|294
1741284600000|2025-03-06 18:10:00|10661.5|10660|10661.5|10660|10661.5|10660|10661|10659.5|2033
1741284900000|2025-03-06 18:15:00|10661|10659.5|10660|10658.5|10661|10660|10659.5|10658|2655
1741285200000|2025-03-06 18:20:00|10660.5|10659|10660|10658.5|10660.5|10659|10660|10658.5|2085
1741285500000|2025-03-06 18:25:00|10660.5|10659|10661.5|10660|10661.5|10660|10660.5|10659|1984
1741285800000|2025-03-06 18:30:00|10661|10659.5|10661|10659.5|10661|10659.5|10660.5|10659|938
1741286100000|2025-03-06 18:35:00|10660.5|10659|10662|10660.5|10662|10660.5|10660.5|10659|424
1741286400000|2025-03-06 18:40:00|10662.5|10661|10662|10660.5|10662.5|10661|10662|10660.5|169
1741286700000|2025-03-06 18:45:00|10662.5|10661|10661.5|10660|10662.5|10661|10661|10659.5|505
1741287000000|2025-03-06 18:50:00|10661|10659.5|10661.5|10660|10661.5|10660|10660.5|10659|464
1741287300000|2025-03-06 18:55:00|10662|10660.5|10661.5|10660|10662|10660.5|10661.5|10660|233
1741287600000|2025-03-06 19:00:00|10661|10659.5|10662|10660.5|10662|10660.5|10661|10659.5|201
1741287900000|2025-03-06 19:05:00|10661.5|10660|10661.5|10660|10662|10660.5|10661.5|10660|444
1741288200000|2025-03-06 19:10:00|10661|10659.5|10662|10660.5|10662|10660.5|10661|10659.5|284
1741288500000|2025-03-06 19:15:00|10661.5|10660|10661.5|10660|10662|10660.5|10660.5|10659|2087
1741288800000|2025-03-06 19:20:00|10661|10659.5|10661.5|10660|10661.5|10660|10661|10659.5|371
1741289100000|2025-03-06 19:25:00|10661|10659.5|10662|10660.5|10662.5|10661|10661|10659.5|1242
1741289400000|2025-03-06 19:30:00|10662.5|10661|10661.5|10660|10662.5|10661|10661.5|10660|371
1741289700000|2025-03-06 19:35:00|10662|10660.5|10662|10660|10662|10660.5|10661.5|10660|239
1741290000000|2025-03-06 19:40:00|10661.5|10660.5|10661|10659.5|10662|10660.5|10660.5|10659|417
1741290300000|2025-03-06 19:45:00|10660.5|10659|10661|10659.5|10661|10659.5|10660.5|10659|96
1741290600000|2025-03-06 19:50:00|10660.5|10659|10660.5|10658.5|10661|10659|10660|10658.5|357
1741290900000|2025-03-06 19:55:00|10660|10659|10661.5|10660|10661.5|10660|10660|10658.5|80
1741291200000|2025-03-06 20:00:00|10662|10660.5|10661|10659|10662|10660.5|10660.5|10659|277
1741291500000|2025-03-06 20:05:00|10660.5|10659.5|10660|10658.5|10661|10659.5|10660|10658.5|67
1741291800000|2025-03-06 20:10:00|10660.5|10659|10660|10658.5|10660.5|10659|10660|10658.5|47
1741292100000|2025-03-06 20:15:00|10659.5|10658|10660|10658.5|10660.5|10659|10659.5|10658|132
1741292400000|2025-03-06 20:20:00|10660.5|10659|10661|10659.5|10661|10659.5|10660|10658.5|286
1741292700000|2025-03-06 20:25:00|10660.5|10659|10660.5|10659|10661|10659.5|10660.5|10659|266
1741293000000|2025-03-06 20:30:00|10660|10658.5|10661|10659.5|10661|10659.5|10660|10658.5|382
1741293300000|2025-03-06 20:35:00|10660.5|10659|10662.5|10661|10662.5|10661|10660.5|10659|473
1741293600000|2025-03-06 20:40:00|10662|10660.5|10662.5|10661|10663|10661.5|10662|10660.5|781
1741293900000|2025-03-06 20:45:00|10663|10661.5|10662|10660|10663.5|10662|10661.5|10660|1135
1741294200000|2025-03-06 20:50:00|10661.5|10660.5|10661.5|10660|10662|10660.5|10661|10659.5|535
1741294500000|2025-03-06 20:55:00|10661|10659.5|10661.5|10659.5|10661.5|10660|10661|10659.5|496
1741306500000|2025-03-07 00:15:00|10662|10660.5|10661.5|10660|10662|10660.5|10661|10659.5|624
1741306800000|2025-03-07 00:20:00|10661|10659.5|10662|10660.5|10662|10660.5|10661|10659.5|423
1741307100000|2025-03-07 00:25:00|10662.5|10661|10664.5|10663|10665|10663|10662|10661|217
1741307400000|2025-03-07 00:30:00|10664|10662.5|10663|10661.5|10664.5|10662.5|10662.5|10661|169
1741307700000|2025-03-07 00:35:00|10663.5|10662|10663.5|10661.5|10663.5|10662|10663|10661.5|206
1741308000000|2025-03-07 00:40:00|10663|10662|10663|10661.5|10663.5|10662|10663|10661|32
1741308300000|2025-03-07 00:45:00|10663.5|10662|10664|10662|10664|10662.5|10663.5|10661.5|175
1741308600000|2025-03-07 00:50:00|10663.5|10661.5|10664|10662|10664|10662.5|10663.5|10661.5|7
1741308900000|2025-03-07 00:55:00|10663.5|10662.5|10664|10662|10664|10662.5|10663.5|10662|2
1741309200000|2025-03-07 01:00:00|10663.5|10661.5|10664.5|10662.5|10665|10663.5|10663|10661.5|237
1741309500000|2025-03-07 01:05:00|10664|10662|10664|10662.5|10664.5|10662.5|10664|10662|17
1741309800000|2025-03-07 01:10:00|10664.5|10663|10664.5|10662.5|10665|10663.5|10664|10662.5|183
1741310100000|2025-03-07 01:15:00|10665|10663|10664.5|10663|10665|10663.5|10664.5|10662.5|161
1741310400000|2025-03-07 01:20:00|10664|10662.5|10664|10662.5|10664.5|10663|10664|10662.5|28
1741310700000|2025-03-07 01:25:00|10664.5|10663|10664.5|10663|10664.5|10663|10664.5|10662.5|83
1741311000000|2025-03-07 01:30:00||10662.5||10663||10663||10662.5|72
1741311300000|2025-03-07 01:35:00|10664|10662.5|10664|10662.5|10664|10662.5|10664|10662.5|12
1741311600000|2025-03-07 01:40:00|10664.5|10663|10664|10662.5|10665|10663|10664|10662.5|96
1741311900000|2025-03-07 01:45:00|10663.5|10662|10664.5|10663|10664.5|10663|10663.5|10662|85
1741312500000|2025-03-07 01:55:00|10665||10664.5||10665||10664.5||18
1741312800000|2025-03-07 02:00:00|||||||||26
1741313100000|2025-03-07 02:05:00|10664|10662.5|10664.5|10663|10665|10663|10664|10662.5|82
1741313400000|2025-03-07 02:10:00|10665|10663.5|10665|10663|10665|10663.5|10664.5|10663|0
1741313700000|2025-03-07 02:15:00|10664.5|10663.5|10664.5|10663|10665|10663.5|10664.5|10663|6
1741314000000|2025-03-07 02:20:00|10665|10663.5|10665.5|10663.5|10665.5|10664|10664.5|10663.5|61
1741314300000|2025-03-07 02:25:00|10665|10664|10665.5|10663.5|10665.5|10664|10665|10663.5|12
1741314600000|2025-03-07 02:30:00|10665|10664|10666|10664.5|10666|10664.5|10665|10664|115
1741314900000|2025-03-07 02:35:00|10665.5|10664|10665.5|10664|10665.5|10664|10665.5|10664|80
1741315200000|2025-03-07 02:40:00|||||||||4
1741315800000|2025-03-07 02:50:00|10666||10666||10666||10666||4
1741316100000|2025-03-07 02:55:00|10665.5||10665.5||10665.5||10665.5||4
1741316400000|2025-03-07 03:00:00|10666|10664.5|10665.5|10664|10666.5|10665|10665.5|10664|142
1741316700000|2025-03-07 03:05:00|||||||||12
1741317000000|2025-03-07 03:10:00|||||||||44
1741317300000|2025-03-07 03:15:00|10666|10664.5|10666|10664.5|10666|10664.5|10666|10664.5|25
1741317600000|2025-03-07 03:20:00|10665.5|10664|10665.5|10664|10665.5|10664|10665.5|10664|13
1741317900000|2025-03-07 03:25:00|10666|10664.5|10666|10664.5|10666|10664.5|10666|10664.5|6
1741318200000|2025-03-07 03:30:00|10665.5|10664|10665.5|10664|10666|10664|10665.5|10664|9
1741318500000|2025-03-07 03:35:00|||||||||4
1741318800000|2025-03-07 03:40:00|10665|10663.5|10665|10663.5|10665|10664|10665|10663.5|9
1741319100000|2025-03-07 03:45:00|10665.5|10664|10665|10663.5|10665.5|10664|10665|10663.5|61
1741319700000|2025-03-07 03:55:00|10664.5|10663|10665|10663|10665|10663.5|10664.5|10663|237
1741320000000|2025-03-07 04:00:00|10664.5|10663.5|10664.5|10663|10664.5|10663.5|10664.5|10663|11
1741320300000|2025-03-07 04:05:00|||||||||4
1741320600000|2025-03-07 04:10:00|10664|10662.5|10664|10662.5|10664|10662.5|10664|10662.5|157
1741320900000|2025-03-07 04:15:00|10664.5|10663|10664.5|10663|10664.5|10663|10664|10662.5|98
1741321200000|2025-03-07 04:20:00|10664|10662.5|10664|10662.5|10664.5|10662.5|10664|10662.5|1
1741321500000|2025-03-07 04:25:00|||||||||4
1741321800000|2025-03-07 04:30:00|10664.5||10664||10664.5||10664||4
1741322400000|2025-03-07 04:40:00|10664.5|10663|10664.5|10663|10664.5|10663|10664.5|10663|11
1741322700000|2025-03-07 04:45:00|||||||||4
1741323000000|2025-03-07 04:50:00|||||||||6
1741323300000|2025-03-07 04:55:00|10664|10662.5|10664.5|10662.5|10664.5|10662.5|10664|10662.5|33
1741323600000|2025-03-07 05:00:00|10665|10663|10665|10663.5|10665|10663.5|10665|10662.5|38
1741323900000|2025-03-07 05:05:00|||||||||8
1741324200000|2025-03-07 05:10:00|10664.5|10663|10664.5|10662.5|10664.5|10663|10664|10662.5|52
1741324500000|2025-03-07 05:15:00|10664||10664||10664.5||10664||75
1741324800000|2025-03-07 05:20:00|||||||||99
1741325100000|2025-03-07 05:25:00|10664.5|10663|10664|10662.5|10664.5|10663|10664|10662.5|53
1741325400000|2025-03-07 05:30:00|||||||||7
1741325700000|2025-03-07 05:35:00|10664.5|10663|10664.5|10663|10664.5|10663|10664|10662.5|22
1741326000000|2025-03-07 05:40:00|||||||||4
1741326300000|2025-03-07 05:45:00|10665|10663.5|10665.5|10664|10666|10664.5|10664.5|10663.5|919
1741326600000|2025-03-07 05:50:00|10666|10663.5|10666|10664.5|10666|10664.5|10666|10663.5|91
1741326900000|2025-03-07 05:55:00|10665.5|10664|10666|10664|10666|10664.5|10665.5|10664|71
1741327200000|2025-03-07 06:00:00|10665.5||10665.5||10665.5||10665.5||7
1741327500000|2025-03-07 06:05:00|10665|10663.5|10665|10663.5|10665|10663.5|10665|10663.5|37
1741327800000|2025-03-07 06:10:00|10664.5|10663|10664.5|10663|10665|10663.5|10664.5|10663|69
1741328100000|2025-03-07 06:15:00|10664|10662.5|10663.5|10662|10664|10662.5|10663.5|10662|64
1741328400000|2025-03-07 06:20:00|10663|10661.5|10663|10661.5|10663|10661.5|10663|10661.5|186
1741328700000|2025-03-07 06:25:00|10663.5|10662|10663.5|10662|10664|10662|10663.5|10662|27
1741329000000|2025-03-07 06:30:00|10664|10662.5|10664|10662.5|10664.5|10663|10663.5|10662|118
1741329300000|2025-03-07 06:35:00|10664.5|10663|10664.5|10663|10664.5|10663|10664|10662.5|45
1741329600000|2025-03-07 06:40:00|10665|10663.5|10664.5|10663|10665|10663.5|10664|10662.5|112
1741329900000|2025-03-07 06:45:00|10665|10663.5|10665.5|10664|10665.5|10664|10665|10663.5|90
1741330200000|2025-03-07 06:50:00|10666|10664.5|10664.5|10663|10666.5|10665|10664.5|10663|278
1741330500000|2025-03-07 06:55:00|10664|10662.5|10664.5|10663|10664.5|10663|10663.5|10662|120
1741330800000|2025-03-07 07:00:00|10664|10662.5|10661.5|10660|10664|10662.5|10659.5|10658|3078
1741331100000|2025-03-07 07:05:00|10661|10659.5|10661|10659.5|10662|10660.5|10660.5|10658.5|2569
1741331400000|2025-03-07 07:10:00|10660.5|10659|10661.5|10660|10662|10660.5|10660|10658.5|2337
1741331700000|2025-03-07 07:15:00|10662|10660.5|10662.5|10661|10662.5|10661|10661.5|10660|1198
1741332000000|2025-03-07 07:20:00|10662|10660.5|10661|10659.5|10662|10660.5|10661|10659.5|1001
1741332300000|2025-03-07 07:25:00|10661.5|10660|10660|10658.5|10661.5|10660|10660|10658.5|2764
1741332600000|2025-03-07 07:30:00|10660.5|10659|10661|10659.5|10661.5|10659.5|10660|10658.5|1164
1741332900000|2025-03-07 07:35:00|10660.5|10659|10659.5|10658|10660.5|10659|10659.5|10658|1757
1741333200000|2025-03-07 07:40:00|10659|10657.5|10659|10657.5|10660|10658.5|10658.5|10657|2482
1741333500000|2025-03-07 07:45:00|10659.5|10658|10658.5|10657|10659.5|10658|10658.5|10657|2624
1741333800000|2025-03-07 07:50:00|10658|10656.5|10660|10658.5|10660|10658.5|10658|10656.5|2937
1741334100000|2025-03-07 07:55:00|10659.5|10658|10659.5|10658|10660|10658.5|10659|10657.5|2060
1741334400000|2025-03-07 08:00:00|10659|10657.5|10658.5|10657|10659|10657.5|10658|10656.5|5642
1741334700000|2025-03-07 08:05:00|10658|10656.5|10659|10657.5|10659.5|10658|10658|10656.5|3467
1741335000000|2025-03-07 08:10:00|10658.5|10657|10659|10657.5|10659|10657.5|10658.5|10657|4522
1741335300000|2025-03-07 08:15:00|10658.5|10657|10659.5|10658|10660.5|10658.5|10658.5|10657|4619
1741335600000|2025-03-07 08:20:00|10660|10658.5|10660|10658.5|10661|10659.5|10660|10658.5|5149
1741335900000|2025-03-07 08:25:00|10659.5|10658|10658.5|10657|10660|10658.5|10658.5|10657|4037
1741336200000|2025-03-07 08:30:00|10658|10656.5|10656.5|10655|10658|10656.5|10656.5|10655|4619
1741336500000|2025-03-07 08:35:00|10657|10655.5|10658|10656.5|10658|10656.5|10657|10655.5|3001
1741336800000|2025-03-07 08:40:00|10657.5|10656|10657.5|10656|10657.5|10656|10657|10655.5|2261
1741337100000|2025-03-07 08:45:00|10658|10656.5|10657.5|10656|10658|10656.5|10657.5|10656|2482
1741337400000|2025-03-07 08:50:00|10658|10656.5|10659|10657.5|10660|10658.5|10658|10656.5|4638
1741337700000|2025-03-07 08:55:00|10659.5|10658|10660|10658.5|10660|10658.5|10658.5|10657|5327
1741338000000|2025-03-07 09:00:00|10659.5|10658|10659|10657.5|10661|10659.5|10658.5|10657|8015
1741338300000|2025-03-07 09:05:00|10659.5|10658|10659.5|10658|10660|10658.5|10659|10657.5|4512
1741338600000|2025-03-07 09:10:00|10659|10657.5|10657|10655.5|10659.5|10658|10657|10655.5|4091
1741338900000|2025-03-07 09:15:00|10656.5|10655|10657|10655.5|10657.5|10656|10656.5|10655|7154
1741339200000|2025-03-07 09:20:00|10657.5|10656|10658.5|10657|10658.5|10657|10657|10655.5|4407
1741339500000|2025-03-07 09:25:00|10659|10657.5|10659|10657.5|10659.5|10658|10658.5|10657|7745
1741339800000|2025-03-07 09:30:00|10659.5|10658|10658.5|10657|10659.5|10658|10658.5|10657|2295
1741340100000|2025-03-07 09:35:00|10659|10657.5|10659.5|10658|10659.5|10658|10658.5|10657|2045
1741340400000|2025-03-07 09:40:00|10659|10657.5|10659.5|10658|10659.5|10658|10659|10657.5|14380
1741340700000|2025-03-07 09:45:00|10659|10657.5|10658.5|10657|10659.5|10658|10658.5|10657|10603
1741341000000|2025-03-07 09:50:00|10659|10657.5|10658|10656.5|10659|10657.5|10657|10655.5|5390
1741341300000|2025-03-07 09:55:00|10657.5|10656|10657.5|10656|10658|10656.5|10657|10655.5|2589
1741341600000|2025-03-07 10:00:00|10657|10655.5|10657|10655.5|10657.5|10656|10657|10655.5|2498
1741341900000|2025-03-07 10:05:00|10656.5|10655|10657|10655.5|10657.5|10656|10656.5|10655|2371
1741342200000|2025-03-07 10:10:00|10657.5|10656|10658|10656.5|10658|10656.5|10657|10655.5|3390
1741342500000|2025-03-07 10:15:00|10657.5|10656|10658|10656.5|10658.5|10657|10657|10655.5|6917
1741342800000|2025-03-07 10:20:00|10658.5|10657|10658.5|10657|10659|10657.5|10658|10656.5|4554
1741343100000|2025-03-07 10:25:00|10658|10656.5|10658|10656.5|10659|10657.5|10658|10656.5|2816
1741343400000|2025-03-07 10:30:00|10657.5|10656|10657.5|10656|10658|10656.5|10657.5|10656|4626
1741343700000|2025-03-07 10:35:00|10657|10655.5|10657.5|10656|10658|10656.5|10657|10655.5|1285
1741344000000|2025-03-07 10:40:00|10658|10656.5|10658.5|10657|10658.5|10657|10658|10656.5|2159
1741344300000|2025-03-07 10:45:00|10658|10656.5|10658|10656.5|10658|10656.5|10657.5|10656|2513
1741344600000|2025-03-07 10:50:00|10657.5|10656|10658|10656.5|10658.5|10657|10657.5|10656|4526
1741344900000|2025-03-07 10:55:00|10658.5|10657|10658.5|10657|10659|10657.5|10658|10656.5|2388
1741345200000|2025-03-07 11:00:00|10659|10657.5|10659.5|10658|10659.5|10658|10658.5|10657|4946
1741345500000|2025-03-07 11:05:00|10659|10657.5|10660|10658.5|10660.5|10659|10658.5|10657|3272
1741345800000|2025-03-07 11:10:00|10660.5|10659|10660|10658.5|10660.5|10659|10660|10658|3631
1741346100000|2025-03-07 11:15:00|10659.5|10658|10658.5|10657|10660|10658.5|10658.5|10657|3987
1741346400000|2025-03-07 11:20:00|10658|10656.5|10657.5|10656|10658.5|10657|10657.5|10656|24240
1741346700000|2025-03-07 11:25:00|10658|10656.5|10657.5|10656|10658|10656.5|10657|10655.5|7227
1741347000000|2025-03-07 11:30:00|10658|10656.5|10657.5|10656|10658|10656.5|10657.5|10656|2229
1741347300000|2025-03-07 11:35:00|10658|10656.5|10657.5|10656|10658|10656.5|10657|10655.5|4529
1741347600000|2025-03-07 11:40:00|10658|10656.5|10658.5|10657|10658.5|10657|10658|10656.5|2146
1741347900000|2025-03-07 11:45:00|10658|10656.5|10658|10656.5|10658.5|10657|10658|10656.5|2223
1741348200000|2025-03-07 11:50:00|10658.5|10657|10659|10657.5|10659|10657.5|10658|10656.5|2175
1741348500000|2025-03-07 11:55:00|||||||||2244
1741348800000|2025-03-07 12:00:00|10659.5|10658|10659|10657.5|10659.5|10658|10659|10657.5|2597
1741349100000|2025-03-07 12:05:00|10659.5|10658|10659.5|10658|10660|10658.5|10659|10657.5|3640
1741349400000|2025-03-07 12:10:00|10660|10658.5|10660.5|10659|10660.5|10659|10659.5|10658|1863
1741349700000|2025-03-07 12:15:00|10661|10659.5|10660.5|10659|10661|10659.5|10660.5|10659|2315
1741350000000|2025-03-07 12:20:00|10661|10659.5|10661|10659.5|10661|10659.5|10660.5|10659|1225
1741350300000|2025-03-07 12:25:00|10660.5|10659|10662|10660.5|10662|10660.5|10660.5|10659|2563
1741350600000|2025-03-07 12:30:00|10661.5|10660|10662|10660.5|10662.5|10661|10661.5|10660|3413
1741350900000|2025-03-07 12:35:00|10661.5|10660|10661.5|10660|10662|10660.5|10661|10659.5|1626
1741351200000|2025-03-07 12:40:00|10662|10660.5|10662|10660.5|10662.5|10661|10661.5|10660|3685
1741351500000|2025-03-07 12:45:00|10661.5|10660|10661.5|10660|10662|10660.5|10661.5|10660|2724
1741351800000|2025-03-07 12:50:00|10662|10659.5|10662|10660|10662|10660.5|10661.5|10659.5|5681
1741352100000|2025-03-07 12:55:00|10661.5|10660.5|10661.5|10660|10662|10660.5|10661|10659.5|6941
1741352400000|2025-03-07 13:00:00|10661|10659.5|10661.5|10660|10662|10660.5|10660.5|10659|8970
1741352700000|2025-03-07 13:05:00|10662|10660.5|10661|10659.5|10662|10660.5|10661|10659.5|6962
1741353000000|2025-03-07 13:10:00|10661.5|10660|10661.5|10660|10661.5|10660|10660.5|10659|2554
1741353300000|2025-03-07 13:15:00|10662|10660.5|10662|10660.5|10662.5|10661|10661.5|10660|6319
1741353600000|2025-03-07 13:20:00|10661.5|10660|10662|10660.5|10662|10660.5|10661.5|10660|16130
1741353900000|2025-03-07 13:25:00|10662.5|10661|10661.5|10659.5|10662.5|10661|10660|10658.5|3769
1741354200000|2025-03-07 13:30:00|10666.5|10661.5|10663.5|10662|10667|10664|10658|10656.5|10702
1741354500000|2025-03-07 13:35:00|10664|10662.5|10664.5|10663|10665|10663.5|10663|10661.5|4479
1741354800000|2025-03-07 13:40:00|10665|10663.5|10665|10663.5|10665.5|10664|10664.5|10663|4678
1741355100000|2025-03-07 13:45:00|10664.5|10663|10662.5|10661|10665|10663.5|10662.5|10661|11729
1741355400000|2025-03-07 13:50:00|10663|10661.5|10663.5|10662|10664|10662.5|10662.5|10661|2446
1741355700000|2025-03-07 13:55:00|10663|10661.5|10667|10665.5|10667|10665.5|10663|10661.5|28451
1741356000000|2025-03-07 14:00:00|10666.5|10665|10665.5|10664|10667|10665.5|10665|10663.5|4384
1741356300000|2025-03-07 14:05:00|10665|10663.5|10666.5|10665|10666.5|10665|10664.5|10663|2963
1741356600000|2025-03-07 14:10:00|10666|10664.5|10666|10664.5|10667|10665.5|10666|10664|3499
1741356900000|2025-03-07 14:15:00|10665.5|10664|10665|10663.5|10666|10664.5|10664.5|10663|2865
1741357200000|2025-03-07 14:20:00|10664.5|10663|10663.5|10662|10665|10663.5|10663|10661.5|5867
1741357500000|2025-03-07 14:25:00|10664|10662.5|10665|10663.5|10665|10663.5|10663.5|10662|3308
1741357800000|2025-03-07 14:30:00|10664.5|10663|10661.5|10660|10665|10663.5|10661.5|10660|1973
1741358100000|2025-03-07 14:35:00|10661|10659.5|10661.5|10660|10663|10661.5|10661|10659.5|4815
1741358400000|2025-03-07 14:40:00|10661|10659.5|10660.5|10659|10661.5|10660|10659|10657.5|5090
1741358700000|2025-03-07 14:45:00|10660|10658.5|10660|10658.5|10661|10659|10659.5|10658|3095
1741359000000|2025-03-07 14:50:00|10659.5|10658|10659|10657.5|10660|10658.5|10659|10657.5|3664
1741359300000|2025-03-07 14:55:00|10659.5|10658|10660.5|10659|10660.5|10659|10659|10657.5|2846
1741359600000|2025-03-07 15:00:00|10661|10659.5|10659|10657.5|10661|10659.5|10659|10657.5|3276
1741359900000|2025-03-07 15:05:00|10659.5|10658|10659|10657.5|10659.5|10658|10658.5|10657|3072
1741360200000|2025-03-07 15:10:00|10659.5|10658|10659.5|10658|10659.5|10658|10659|10657.5|1456
1741360500000|2025-03-07 15:15:00|10660|10658.5|10660.5|10659|10660.5|10659|10659.5|10658|4262
1741360800000|2025-03-07 15:20:00|10660|10658.5|10659.5|10658|10660.5|10659|10659|10657.5|4786
1741361100000|2025-03-07 15:25:00|10660|10658.5|10659.5|10658|10660|10658.5|10659|10657.5|1914
1741361400000|2025-03-07 15:30:00|10660|10658.5|10661|10659.5|10661.5|10660|10659.5|10658|8913
1741361700000|2025-03-07 15:35:00|10661.5|10660|10662|10660.5|10663|10661.5|10661.5|10660|4022
1741362000000|2025-03-07 15:40:00|10662.5|10661|10662|10660.5|10662.5|10661|10661.5|10660|2172
1741362300000|2025-03-07 15:45:00|10661.5|10660|10657|10655.5|10661.5|10660|10656|10654.5|7286
1741362600000|2025-03-07 15:50:00|10657.5|10655|10659|10657.5|10660|10658.5|10656.5|10655|7498
1741362900000|2025-03-07 15:55:00|10658.5|10657|10659|10657.5|10659|10657.5|10657.5|10656|3257
1741363200000|2025-03-07 16:00:00|10658.5|10657|10659.5|10658|10660|10658.5|10658.5|10657|3393
1741363500000|2025-03-07 16:05:00|10659|10657.5|10658.5|10657|10659.5|10658|10658|10656|1741
1741363800000|2025-03-07 16:10:00|10659|10657.5|10658|10656.5|10659.5|10658|10658|10656.5|2003
1741364100000|2025-03-07 16:15:00|10658.5|10657|10658|10656.5|10659.5|10658|10658|10656.5|4009
1741364400000|2025-03-07 16:20:00|10657.5|10656|10657|10655.5|10658|10656.5|10657|10655.5|1190
1741364700000|2025-03-07 16:25:00|10657.5|10656|10657.5|10656|10658.5|10657|10657|10655.5|2927
1741365000000|2025-03-07 16:30:00|10657|10655.5|10657.5|10656|10658|10656.5|10657|10655.5|1819
1741365300000|2025-03-07 16:35:00|10658|10656.5|10658|10656.5|10658.5|10656.5|10657.5|10656|4585
1741365600000|2025-03-07 16:40:00|10658.5|10657|10657.5|10656|10658.5|10657|10657.5|10656|2822
1741365900000|2025-03-07 16:45:00|10657|10655.5|10658.5|10657|10658.5|10657|10657|10655.5|2690
1741366200000|2025-03-07 16:50:00|10659|10656.5|10657.5|10656|10659|10657.5|10657.5|10656|2213
1741366500000|2025-03-07 16:55:00|10657|10655.5|10657|10655.5|10657.5|10656|10657|10655.5|5795
1741366800000|2025-03-07 17:00:00|10656.5|10655|10656.5|10655|10657|10655.5|10655.5|10654|3882
1741367100000|2025-03-07 17:05:00|10656|10654.5|10658|10656.5|10658.5|10657|10656|10654.5|1292
1741367400000|2025-03-07 17:10:00|10658.5|10657|10657.5|10656|10658.5|10657|10657|10655.5|1439
1741367700000|2025-03-07 17:15:00|10657|10655.5|10657.5|10656|10658|10656.5|10657|10655.5|802
1741368000000|2025-03-07 17:20:00|10657|10655.5|10656.5|10654.5|10657.5|10656|10656|10654.5|678
1741368300000|2025-03-07 17:25:00|10656|10655|10656.5|10655|10657|10655|10656|10654.5|374
1741368600000|2025-03-07 17:30:00|10656|10654.5|10655|10653.5|10656.5|10655|10655|10653.5|2382
1741368900000|2025-03-07 17:35:00|10655.5|10654|10656.5|10655|10656.5|10655|10655.5|10654|958
1741369200000|2025-03-07 17:40:00|10656|10654.5|10656|10654.5|10656|10654.5|10656|10654.5|287
1741369500000|2025-03-07 17:45:00|10655.5|10654|10654.5|10653|10655.5|10654.5|10654|10652.5|702
1741369800000|2025-03-07 17:50:00|10655|10653.5|10654|10652.5|10655|10653.5|10654|10652.5|402
1741370100000|2025-03-07 17:55:00|10654.5|10653|10656|10654.5|10656|10654.5|10654|10652.5|801
1741370400000|2025-03-07 18:00:00|10655.5|10654|10655|10653.5|10655.5|10654|10655|10653|176
1741370700000|2025-03-07 18:05:00|10654.5|10653|10655|10653.5|10655|10653.5|10654.5|10652.5|365
1741371000000|2025-03-07 18:10:00|10654.5|10653|10654.5|10653|10655|10653.5|10654.5|10653|82
1741371300000|2025-03-07 18:15:00|10654|10652.5|10654.5|10653|10654.5|10653|10654|10652.5|211
1741371600000|2025-03-07 18:20:00|10654|10652.5|10654.5|10653|10654.5|10653|10654|10652.5|488
1741371900000|2025-03-07 18:25:00|10654|10652.5|10654|10652.5|10654.5|10653|10654|10652.5|145
1741372200000|2025-03-07 18:30:00|10654.5|10653|10653.5|10652|10654.5|10653|10653.5|10652|95
1741372500000|2025-03-07 18:35:00|10653|10651.5|10653|10651.5|10653.5|10652|10653|10651|144
1741372800000|2025-03-07 18:40:00|10652.5|10651|10653|10651.5|10653|10651.5|10652.5|10651|147
1741373100000|2025-03-07 18:45:00|10652.5|10651|10652.5|10651|10653|10651.5|10652.5|10651|1350
1741373400000|2025-03-07 18:50:00|||||||||33
1741373700000|2025-03-07 18:55:00|10652|10650.5|10652|10650.5|10652.5|10651|10652|10650.5|179
1741374000000|2025-03-07 19:00:00|10651.5|10650|10651.5|10650|10652|10650.5|10651.5|10650|1271
1741374300000|2025-03-07 19:05:00|10652|10650.5|10652|10650.5|10652.5|10651|10651.5|10650|212
1741374600000|2025-03-07 19:10:00|10651.5|10650|10651.5|10650|10651.5|10650|10651.5|10650|144
1741374900000|2025-03-07 19:15:00|10652|10650.5|10651|10649.5|10652|10650.5|10651|10649.5|403
1741375200000|2025-03-07 19:20:00|10651.5|10650|10651.5|10650|10651.5|10650|10651|10649.5|231
1741375500000|2025-03-07 19:25:00|10651|10649.5|10651|10649.5|10651.5|10650|10651|10649.5|17
1741375800000|2025-03-07 19:30:00|10651.5|10650|10651.5|10650|10651.5|10650|10651|10649.5|440
1741376100000|2025-03-07 19:35:00|10651|10649.5|10651.5|10650|10651.5|10650|10651|10649.5|172
1741376400000|2025-03-07 19:40:00|10652|10650.5|10652|10650.5|10652|10650.5|10652|10650.5|39
1741376700000|2025-03-07 19:45:00|10652.5|10651|10652|10650.5|10652.5|10651|10651.5|10650|291
1741377000000|2025-03-07 19:50:00|10652.5|10651|10652|10650.5|10652.5|10651|10652|10650.5|54
1741377300000|2025-03-07 19:55:00|10652.5|10651|10652|10650.5|10652.5|10651|10652|10650.5|42
1741377600000|2025-03-07 20:00:00|10652.5|10651|10652|10650.5|10652.5|10651|10652|10650.5|59
1741377900000|2025-03-07 20:05:00|10652.5|10651|10652|10650.5|10652.5|10651|10652|10650.5|7
1741378200000|2025-03-07 20:10:00|10652.5|10651|10653|10651.5|10653|10651.5|10652|10650.5|214
1741378500000|2025-03-07 20:15:00|10652.5|10651|10652.5|10651|10653|10651.5|10652.5|10651|96
1741378800000|2025-03-07 20:20:00|10653|10651.5|10653|10651|10653|10651.5|10652.5|10651|127
1741379100000|2025-03-07 20:25:00|10652.5|10651.5|10653|10651.5|10653|10651.5|10652.5|10651.5|76
1741379400000|2025-03-07 20:30:00|10652.5|10651|10653|10651.5|10653|10651.5|10652.5|10651|45
1741379700000|2025-03-07 20:35:00|10653.5|10652|10653.5|10652|10654|10652.5|10653|10652|210
1741380000000|2025-03-07 20:40:00|10654|10652.5|10653|10651.5|10654|10652.5|10653|10651.5|173
1741380300000|2025-03-07 20:45:00|||||||||57
1741380600000|2025-03-07 20:50:00|10652.5|10651|10652.5|10651|10652.5|10651|10652.5|10651|60
1741380900000|2025-03-07 20:55:00|10652|10650.5|10652.5|10651|10652.5|10651|10652|10650.5|425
1741565700000|2025-03-10 00:15:00|10657.5|10656.5|10657|10655.5|10658.5|10657|10657|10655.5|649
1741566000000|2025-03-10 00:20:00|10656.5|10655|10656.5|10655|10657|10655.5|10656|10654.5|76
1741566300000|2025-03-10 00:25:00|10656|10654.5|10656.5|10655|10657|10655.5|10656|10654.5|43
1741566600000|2025-03-10 00:30:00|10657||10657||10657||10656.5||17
1741566900000|2025-03-10 00:35:00|10656.5|10655.5|10657|10655|10657|10655.5|10656.5|10655|70
1741567200000|2025-03-10 00:40:00|10656.5|10655.5|10656.5|10655|10657|10655.5|10656|10654.5|85
1741567500000|2025-03-10 00:45:00|10657|10655.5|10657|10655.5|10657|10655.5|10657|10655.5|397
1741567800000|2025-03-10 00:50:00|10656.5|10655|10655.5|10654|10656.5|10655|10655.5|10654|473
1741568100000|2025-03-10 00:55:00|10655|10653.5|10655|10653.5|10655|10653.5|10655|10653.5|50
1741568400000|2025-03-10 01:00:00|10655.5|10653|10655|10653.5|10655.5|10653.5|10654.5|10653|149
1741568700000|2025-03-10 01:05:00|10654.5|10653|10654.5|10653|10655|10653.5|10654.5|10653|33
1741569000000|2025-03-10 01:10:00|10655|10653.5|10655|10653.5|10655|10653.5|10654.5|10653.5|278
1741569300000|2025-03-10 01:15:00|10655.5|10654|10655|10653.5|10655.5|10654|10654.5|10653|117
1741569600000|2025-03-10 01:20:00|10655.5|10654|10655.5|10654|10655.5|10654|10655|10654|34
1741569900000|2025-03-10 01:25:00|10655|10653.5|10655|10653.5|10655|10653.5|10655|10653.5|92
1741570200000|2025-03-10 01:30:00|||||||||4
1741570500000|2025-03-10 01:35:00|||||||||2
1741570800000|2025-03-10 01:40:00|10654.5|10653|10655|10653.5|10655|10653.5|10654.5|10653|88
1741571100000|2025-03-10 01:45:00|10654.5|10653|10655|10653.5|10655|10653.5|10654.5|10653|44
1741571400000|2025-03-10 01:50:00|10654.5|10653|10654.5|10653|10654.5|10653|10654.5|10653|32
1741571700000|2025-03-10 01:55:00|10654|10652.5|10654|10652.5|10654.5|10653|10653.5|10652|63
1741572300000|2025-03-10 02:05:00|10654.5|10653|10654|10652.5|10654.5|10653|10654|10652.5|24
1741572600000|2025-03-10 02:10:00|10654.5|10653|10654.5|10653|10655|10653.5|10654|10652.5|24
1741572900000|2025-03-10 02:15:00|10655|10653.5|10655|10653|10655|10653.5|10654.5|10653|21
1741573200000|2025-03-10 02:20:00|10654.5|10653.5|10655|10653|10655|10653.5|10654.5|10653|7
1741573500000|2025-03-10 02:25:00||10653.5||10653.5||10653.5||10653|2
1741573800000|2025-03-10 02:30:00|||||||||9
1741574100000|2025-03-10 02:35:00|10654.5|10653|10655|10653.5|10655.5|10653.5|10654.5|10653|155
1741574400000|2025-03-10 02:40:00|||||||||17
1741574700000|2025-03-10 02:45:00|||||||||5
1741575000000|2025-03-10 02:50:00|10655.5|10654|10655.5|10654|10655.5|10654|10655.5|10653.5|38
1741575300000|2025-03-10 02:55:00|10656|10654.5|10656|10654.5|10656|10654.5|10656|10654.5|593
1741575600000|2025-03-10 03:00:00|10656.5|10655|10656|10654.5|10656.5|10655|10656|10654.5|92
1741575900000|2025-03-10 03:05:00|10656.5||10656||10656.5||10656||23
1741576200000|2025-03-10 03:10:00|||||||||5
1741576500000|2025-03-10 03:15:00|||||||||6
1741576800000|2025-03-10 03:20:00|||||||||12
1741577100000|2025-03-10 03:25:00|||||||||11
1741577400000|2025-03-10 03:30:00|||||||||4
1741577700000|2025-03-10 03:35:00|10655.5|10654|10655.5|10654|10656|10654.5|10655.5|10654|53
1741578000000|2025-03-10 03:40:00|10655|10653.5|10655|10653.5|10655.5|10654|10655|10653.5|57
1741578300000|2025-03-10 03:45:00|||||||||18
1741578600000|2025-03-10 03:50:00|10655.5|10654|10655.5|10654|10655.5|10654|10655.5|10654|18
1741578900000|2025-03-10 03:55:00|10656|10654.5|10656|10654.5|10656|10654.5|10655.5|10654|25
1741579200000|2025-03-10 04:00:00|10655.5|10654|10655.5|10654|10655.5|10654|10655.5|10654|1
1741579500000|2025-03-10 04:05:00|10656|10654.5|10656|10654.5|10656|10654.5|10656|10654.5|5
1741579800000|2025-03-10 04:10:00|||||||||10
1741580100000|2025-03-10 04:15:00|10655.5|10654|10655.5|10654|10655.5|10654|10655.5|10654|17
1741580700000|2025-03-10 04:25:00|||||||||4
1741581000000|2025-03-10 04:30:00|||||||||4
1741581300000|2025-03-10 04:35:00|10656|10654.5|10656|10654.5|10656|10654.5|10656|10654.5|5
1741581600000|2025-03-10 04:40:00|||||||||6
1741581900000|2025-03-10 04:45:00|10655.5|10654|10656|10654.5|10656|10654.5|10655.5|10654|37
1741582200000|2025-03-10 04:50:00|||||||||126
1741582500000|2025-03-10 04:55:00|||||||||422
1741583400000|2025-03-10 05:10:00|10656.5|10655|10656.5|10655|10656.5|10655|10656.5|10655|27
1741583700000|2025-03-10 05:15:00|10657|10655.5|10656.5|10655|10657|10655.5|10656.5|10655|164
1741584000000|2025-03-10 05:20:00|10656|10654.5|10656.5|10655|10656.5|10655|10656|10654.5|44
1741584600000|2025-03-10 05:30:00|10657||10657||10657||10656.5||27
1741584900000|2025-03-10 05:35:00|10656.5||10656.5||10656.5||10656.5||0
1741585200000|2025-03-10 05:40:00|||||||||10
1741585500000|2025-03-10 05:45:00|10657|10655.5|10656.5|10655|10657|10655.5|10656.5|10655|48
1741585800000|2025-03-10 05:50:00|10657|10655.5|10657|10655|10657|10655.5|10656.5|10655|197
1741586100000|2025-03-10 05:55:00|10656.5||10656.5||10656.5||10656.5||9
1741586400000|2025-03-10 06:00:00|10657||10656.5||10657||10656.5||27
1741586700000|2025-03-10 06:05:00|10657|10655.5|10657.5|10656|10657.5|10656|10657|10655.5|84
1741587000000|2025-03-10 06:10:00|10657|10655.5|10657|10655.5|10657|10655.5|10656.5|10655|274
1741587300000|2025-03-10 06:15:00|10657.5|10656|10657|10655.5|10657.5|10656|10657|10655.5|106
1741587600000|2025-03-10 06:20:00|10657.5|10656|10657|10655.5|10657.5|10656|10657|10655.5|193
1741587900000|2025-03-10 06:25:00|10657.5|10656|10656.5|10655|10657.5|10656|10656|10654.5|157
1741588200000|2025-03-10 06:30:00|10656|10654.5|10656.5|10654.5|10656.5|10655|10656|10654.5|72
1741588500000|2025-03-10 06:35:00|10656|10655|10656|10654.5|10656.5|10655|10656|10654.5|46
1741588800000|2025-03-10 06:40:00|10655.5|10654|10656|10654.5|10656|10654.5|10655.5|10654|134
1741589100000|2025-03-10 06:45:00|10655.5|10654|10656|10654.5|10656|10654.5|10655.5|10654|43
1741589400000|2025-03-10 06:50:00|10656.5|10655|10656.5|10655|10657|10655.5|10656.5|10655|499
1741589700000|2025-03-10 06:55:00|10657|10655.5|10657|10655.5|10657|10655.5|10656.5|10655|456
1741590000000|2025-03-10 07:00:00|10657.5|10656|10656|10654.5|10658.5|10657|10656|10654.5|2960
1741590300000|2025-03-10 07:05:00|10656.5|10654|10657|10655.5|10657.5|10656|10655.5|10654|1574
1741590600000|2025-03-10 07:10:00|10657.5|10656|10657.5|10656|10658|10656|10657|10655.5|907
1741590900000|2025-03-10 07:15:00|10657|10655.5|10657.5|10656|10657.5|10656|10657|10655.5|1437
1741591200000|2025-03-10 07:20:00|10657|10655.5|10658|10656.5|10658|10656.5|10657|10655.5|941
1741591500000|2025-03-10 07:25:00|10657.5|10656|10658|10656.5|10658|10656.5|10657.5|10656|956
1741591800000|2025-03-10 07:30:00|10658.5|10657|10658|10656.5|10659|10657.5|10657.5|10656|3064
1741592100000|2025-03-10 07:35:00|10657.5|10656|10657.5|10656|10658|10656.5|10657|10655.5|2128
1741592400000|2025-03-10 07:40:00|10657|10655.5|10658|10656.5|10658.5|10657|10656.5|10655|1286
1741592700000|2025-03-10 07:45:00|10658.5|10657|10659|10657.5|10659|10657.5|10658|10656.5|1162
1741593000000|2025-03-10 07:50:00|10659.5|10658|10659|10657.5|10659.5|10658|10658.5|10657|1607
1741593300000|2025-03-10 07:55:00|10659.5|10658|10658.5|10657|10659.5|10658|10658.5|10657|876
1741593600000|2025-03-10 08:00:00|10659|10657.5|10658.5|10657|10659.5|10658|10658|10656.5|3388
1741593900000|2025-03-10 08:05:00|10659|10657.5|10659.5|10658|10660|10658.5|10659|10657.5|7706
1741594200000|2025-03-10 08:10:00|10660|10658.5|10660.5|10659|10661|10659.5|10660|10658.5|5512
1741594500000|2025-03-10 08:15:00|10661|10659.5|10660.5|10659|10661|10659.5|10660|10658.5|1634
1741594800000|2025-03-10 08:20:00|10660|10658.5|10660.5|10659|10661|10659.5|10660|10658.5|2590
1741595100000|2025-03-10 08:25:00|10661|10659.5|10660.5|10659|10661.5|10660|10660|10658.5|4911
1741595400000|2025-03-10 08:30:00|10661|10659.5|10662|10660.5|10662|10660.5|10660.5|10659|3162
1741595700000|2025-03-10 08:35:00|10662.5|10661|10663|10661.5|10663.5|10662|10662.5|10661|5011
1741596000000|2025-03-10 08:40:00|10663.5|10662|10663.5|10662|10664|10662.5|10663|10661.5|3102
1741596300000|2025-03-10 08:45:00|10664|10662.5|10663.5|10662|10664|10662.5|10663|10661.5|24850
1741596600000|2025-03-10 08:50:00|10663|10661.5|10665|10663.5|10665|10663.5|10663|10661.5|4190
1741596900000|2025-03-10 08:55:00|10664.5|10663|10664.5|10663|10665.5|10664|10664.5|10663|4479
1741597200000|2025-03-10 09:00:00|10665|10663.5|10663|10661.5|10665|10663.5|10663|10661.5|2022
1741597500000|2025-03-10 09:05:00|10663.5|10662|10663.5|10662|10664|10662.5|10663|10661.5|3852
1741597800000|2025-03-10 09:10:00|10663|10661.5|10663|10661.5|10663.5|10662|10663|10661.5|3747
1741598100000|2025-03-10 09:15:00|10663.5|10662|10662|10660.5|10663.5|10662|10662|10660.5|7856
1741598400000|2025-03-10 09:20:00|10662.5|10661|10662|10660.5|10662.5|10661|10661.5|10660|6376
1741598700000|2025-03-10 09:25:00|10661.5|10660|10662|10660.5|10662.5|10661|10661.5|10660|1379
1741599000000|2025-03-10 09:30:00|10661.5|10660|10661.5|10660|10662|10660.5|10661.5|10660|1386
1741599300000|2025-03-10 09:35:00|10662|10660.5|10662|10660.5|10662.5|10661|10661.5|10660|3649
1741599600000|2025-03-10 09:40:00|10662.5|10661|10661.5|10660|10662.5|10661|10661.5|10660|4754
1741599900000|2025-03-10 09:45:00|10662|10660.5|10660.5|10659|10662|10660.5|10660|10658.5|6797
1741600200000|2025-03-10 09:50:00|10661|10659.5|10662.5|10661|10662.5|10661|10661|10659.5|1765
1741600500000|2025-03-10 09:55:00|10662|10660.5|10662.5|10661|10663.5|10662|10661.5|10660|4088
1741600800000|2025-03-10 10:00:00|10662|10660.5|10660.5|10659|10662|10660.5|10660.5|10658.5|5130
1741601100000|2025-03-10 10:05:00|10660|10658.5|10662.5|10661|10662.5|10661|10660|10658.5|4287
1741601400000|2025-03-10 10:10:00|10663|10661.5|10663|10661.5|10663.5|10662|10662.5|10661|3664
1741601700000|2025-03-10 10:15:00|10663.5|10662|10663.5|10662|10664|10662.5|10663|10661.5|2274
1741602000000|2025-03-10 10:20:00|10664|10662.5|10664|10662.5|10665|10663.5|10664|10662.5|3897
1741602300000|2025-03-10 10:25:00|10664.5|10663|10665|10663.5|10665|10663.5|10664|10662.5|2929
1741602600000|2025-03-10 10:30:00|10664.5|10663|10666|10664.5|10666|10664.5|10664.5|10663|6493
1741602900000|2025-03-10 10:35:00|10665.5|10664|10666|10664.5|10666|10664.5|10665.5|10664|4055
1741603200000|2025-03-10 10:40:00|||||||||3464
1741603500000|2025-03-10 10:45:00|10665.5|10664|10665.5|10664|10665.5|10664|10664.5|10663|6128
1741603800000|2025-03-10 10:50:00|10665|10663.5|10665.5|10664|10665.5|10664|10665|10663.5|1870
1741604100000|2025-03-10 10:55:00|10665|10663.5|10665|10663.5|10665.5|10664|10665|10663.5|7212
1741604400000|2025-03-10 11:00:00|10664.5|10663|10668.5|10667|10668.5|10667|10664|10662.5|6551
1741604700000|2025-03-10 11:05:00|10669|10667.5|10665|10663.5|10669.5|10668|10665|10663.5|9935
1741605000000|2025-03-10 11:10:00|10665.5|10664|10665|10663.5|10665.5|10664|10664.5|10663|4318
1741605300000|2025-03-10 11:15:00|10665.5|10664|10664.5|10663|10666|10664.5|10664|10662.5|5794
1741605600000|2025-03-10 11:20:00|10665|10663.5|10664.5|10663|10665|10663.5|10664.5|10663|1282
1741605900000|2025-03-10 11:25:00|10665|10663.5|10664.5|10663|10665|10663.5|10664.5|10663|7197
1741606200000|2025-03-10 11:30:00|10665|10663.5|10665.5|10664|10665.5|10664|10664|10662.5|2798
1741606500000|2025-03-10 11:35:00|10666|10664.5|10665.5|10664|10666|10664.5|10665|10663.5|4586
1741606800000|2025-03-10 11:40:00|10665|10663.5|10665|10663.5|10665.5|10664|10665|10663.5|2129
1741607100000|2025-03-10 11:45:00|10665.5|10664|10664.5|10663|10665.5|10664|10664.5|10663|1979
1741607400000|2025-03-10 11:50:00|10664|10662.5|10664.5|10663|10664.5|10663|10664|10662.5|3065
1741607700000|2025-03-10 11:55:00|10664|10662.5|10664|10662.5|10664.5|10663|10664|10662.5|1396
1741608000000|2025-03-10 12:00:00|10664.5|10663|10665|10663.5|10665.5|10664|10664|10662.5|4789
1741608300000|2025-03-10 12:05:00|10665.5|10664|10665.5|10664|10665.5|10664|10665|10663.5|1882
1741608600000|2025-03-10 12:10:00|10665|10663.5|10666|10664.5|10666.5|10665|10665|10663.5|3513
1741608900000|2025-03-10 12:15:00|10665.5|10664|10666|10664.5|10666.5|10665|10665.5|10664|5142
1741609200000|2025-03-10 12:20:00|10665.5|10664|10666.5|10665|10666.5|10665|10665.5|10664|2173
1741609500000|2025-03-10 12:25:00|10666|10664.5|10667|10665.5|10667|10665.5|10666|10664.5|2424
1741609800000|2025-03-10 12:30:00|10667.5|10666|10667|10665.5|10667.5|10666|10666.5|10665|2480
1741610100000|2025-03-10 12:35:00|10666.5|10665|10666|10664.5|10667|10665.5|10666|10664.5|854
1741610400000|2025-03-10 12:40:00|10665.5|10664|10665|10663.5|10666|10664.5|10665|10663.5|649
1741610700000|2025-03-10 12:45:00|10665.5|10664|10665.5|10664|10666|10664.5|10665|10663.5|1809
1741611000000|2025-03-10 12:50:00|10665|10663.5|10665.5|10664|10665.5|10664|10665|10663.5|460
1741611300000|2025-03-10 12:55:00|10665|10663.5|10664|10662.5|10665.5|10664|10664|10662.5|1651
1741611600000|2025-03-10 13:00:00|10663.5|10662|10665|10663.5|10665|10663.5|10663.5|10662|4449
1741611900000|2025-03-10 13:05:00|10664.5|10663|10664|10662.5|10665|10663.5|10663.5|10662|2960
1741612200000|2025-03-10 13:10:00|10663.5|10662|10664|10662.5|10664|10662.5|10663|10661.5|3102
1741612500000|2025-03-10 13:15:00|10664.5|10663|10664.5|10663|10665|10663.5|10664|10662.5|2913
1741612800000|2025-03-10 13:20:00|10665|10663.5|10664|10662.5|10665|10663.5|10664|10662.5|8256
1741613100000|2025-03-10 13:25:00|10663.5|10662|10664|10662.5|10664.5|10663|10663.5|10662|2622
1741613400000|2025-03-10 13:30:00|10664.5|10663|10664|10662.5|10665|10663.5|10663|10661.5|5671
1741613700000|2025-03-10 13:35:00|10664.5|10662|10663|10661.5|10664.5|10662.5|10662.5|10661|3840
1741614000000|2025-03-10 13:40:00|10663.5|10662|10662.5|10661|10663.5|10662|10662.5|10661|3206
1741614300000|2025-03-10 13:45:00|10663|10661.5|10664|10662.5|10664.5|10663|10662.5|10661|3166
1741614600000|2025-03-10 13:50:00|10663.5|10662|10664.5|10663|10665|10663.5|10663.5|10662|3329
1741614900000|2025-03-10 13:55:00|10665|10663.5|10664.5|10663|10665|10663.5|10663.5|10662|3581
1741615200000|2025-03-10 14:00:00|10665|10663.5|10665|10663.5|10665.5|10664|10664|10662.5|3715
1741615500000|2025-03-10 14:05:00|10664.5|10663|10664|10662.5|10665|10663.5|10664|10662.5|3042
1741615800000|2025-03-10 14:10:00|10664.5|10663|10663|10661.5|10664.5|10663|10663|10661|7475
1741616100000|2025-03-10 14:15:00|10662.5|10661|10662|10660.5|10663|10661.5|10662|10660.5|2486
1741616400000|2025-03-10 14:20:00|10662.5|10661|10662.5|10661|10663|10661.5|10662|10660.5|4808
1741616700000|2025-03-10 14:25:00|10662|10660.5|10663|10661.5|10663|10661.5|10662|10660.5|2916
1741617000000|2025-03-10 14:30:00|10662.5|10661|10664|10662.5|10664|10662.5|10662.5|10661|3727
1741617300000|2025-03-10 14:35:00|10663.5|10662|10663|10661.5|10664|10662.5|10663|10661.5|2878
1741617600000|2025-03-10 14:40:00|10663.5|10662|10663.5|10662|10664|10662.5|10662.5|10661|7594
1741617900000|2025-03-10 14:45:00|10664|10662.5|10664.5|10662.5|10664.5|10663|10664|10662|5124
1741618200000|2025-03-10 14:50:00|10665|10663|10665.5|10664|10666|10664.5|10665|10663|5223
1741618500000|2025-03-10 14:55:00|10665|10663.5|10665.5|10664|10666|10664.5|10665|10663.5|4650
1741618800000|2025-03-10 15:00:00|10665|10663.5|10665|10663.5|10665.5|10664|10664.5|10663|2416
1741619100000|2025-03-10 15:05:00|10665.5|10664|10665|10663.5|10665.5|10664|10664.5|10663|2379
1741619400000|2025-03-10 15:10:00|10665.5|10664|10665|10663.5|10665.5|10664|10665|10663.5|2219
1741619700000|2025-03-10 15:15:00|10664.5|10663|10665|10663.5|10665|10663.5|10664.5|10663|2758
1741620000000|2025-03-10 15:20:00|10664.5|10663|10665|10663.5|10665|10663.5|10664|10662.5|7609
1741620300000|2025-03-10 15:25:00|10665.5|10664|10664|10662.5|10665.5|10664|10664|10662.5|2794
1741620600000|2025-03-10 15:30:00|10663.5|10662|10663.5|10662|10664|10662.5|10663.5|10662|2897
1741620900000|2025-03-10 15:35:00|10664|10662.5|10664|10662.5|10664|10662.5|10663.5|10662|3055
1741621200000|2025-03-10 15:40:00|10664.5|10663|10665.5|10664|10666|10664.5|10664|10662.5|3088
1741621500000|2025-03-10 15:45:00|10665|10663.5|10664.5|10663|10665.5|10664|10664.5|10663|4463
1741621800000|2025-03-10 15:50:00|10665|10663.5|10665|10663.5|10665.5|10664|10664.5|10663|5036
1741622100000|2025-03-10 15:55:00|10665.5|10664|10666|10664.5|10666|10664.5|10665|10663.5|1039
1741622400000|2025-03-10 16:00:00|10666.5|10665|10666.5|10665|10666.5|10665|10665.5|10664|5173
1741622700000|2025-03-10 16:05:00|10667|10665.5|10666|10664.5|10667|10665.5|10666|10664.5|3479
1741623000000|2025-03-10 16:10:00|10666.5|10665|10664.5|10663|10666.5|10665|10664.5|10663|3611
1741623300000|2025-03-10 16:15:00|10665|10663.5|10665|10663.5|10666|10664.5|10664.5|10663|9119
1741623600000|2025-03-10 16:20:00|10664.5|10663|10663.5|10662|10664.5|10663|10663.5|10662|913
1741623900000|2025-03-10 16:25:00|10663|10661.5|10663|10661.5|10663.5|10662|10662.5|10661|2296
1741624200000|2025-03-10 16:30:00|10662.5|10661|10662|10660|10662.5|10661|10661.5|10660|3337
1741624500000|2025-03-10 16:35:00|10661.5|10660.5|10662.5|10661|10662.5|10661|10661.5|10660|3834
1741624800000|2025-03-10 16:40:00|10662|10660.5|10662.5|10660.5|10662.5|10661|10661.5|10660|1690
1741625100000|2025-03-10 16:45:00|10662|10661|10663|10661.5|10663.5|10662|10662|10660.5|1316
1741625400000|2025-03-10 16:50:00|10663.5|10662|10663|10661.5|10663.5|10662|10663|10661.5|1342
1741625700000|2025-03-10 16:55:00|10663.5|10662|10663|10661.5|10663.5|10662|10663|10661.5|2133
1741626000000|2025-03-10 17:00:00|10662.5|10661|10664|10662.5|10664|10662.5|10662.5|10661|2373
1741626300000|2025-03-10 17:05:00|10663.5|10662|10663.5|10662|10664|10662.5|10663.5|10662|636
1741626600000|2025-03-10 17:10:00|10664|10662.5|10663.5|10662|10664|10662.5|10663.5|10662|1177
1741626900000|2025-03-10 17:15:00|10664|10662.5|10663.5|10662|10664|10662.5|10663.5|10662|467
1741627200000|2025-03-10 17:20:00|10664|10662.5|10663.5|10662|10664|10662.5|10663|10661.5|495
1741627500000|2025-03-10 17:25:00|10664|10662.5|10664|10662.5|10664|10662.5|10663.5|10662|232
1741627800000|2025-03-10 17:30:00|10664.5|10663|10664.5|10663|10664.5|10663|10664|10662.5|460
1741628100000|2025-03-10 17:35:00|10665|10663.5|10664.5|10663|10665|10663.5|10664.5|10663|1150
1741628400000|2025-03-10 17:40:00|10664|10662.5|10664.5|10663|10664.5|10663|10664|10662.5|627
1741628700000|2025-03-10 17:45:00|10664|10662.5|10664.5|10663|10665|10663|10664|10662.5|371
1741629000000|2025-03-10 17:50:00|10665|10663.5|10665|10663.5|10665|10663.5|10665|10663.5|209
1741629300000|2025-03-10 17:55:00|10664.5|10663|10665|10663.5|10665|10663.5|10664.5|10663|509
1741629600000|2025-03-10 18:00:00|10664.5|10663|10665.5|10664|10665.5|10664|10664.5|10663|835
1741629900000|2025-03-10 18:05:00|10666|10664.5|10665.5|10664|10666|10664.5|10665.5|10664|457
1741630200000|2025-03-10 18:10:00|10666|10664.5|10666|10664.5|10666|10664.5|10665|10663.5|1292
1741630500000|2025-03-10 18:15:00|10665.5|10664|10666|10664.5|10666|10664.5|10665.5|10663.5|93
1741630800000|2025-03-10 18:20:00|10665.5|10664|10665.5|10664|10666|10664.5|10665.5|10664|327
1741631100000|2025-03-10 18:25:00|10666|10664.5|10666|10664.5|10666|10664.5|10666|10664|130
1741631400000|2025-03-10 18:30:00|10665.5|10664|10666.5|10665|10666.5|10665|10665.5|10664|466
1741631700000|2025-03-10 18:35:00|||||||||142
1741632000000|2025-03-10 18:40:00|10667|10665.5|10667|10665.5|10667|10665.5|10667|10665.5|260
1741632600000|2025-03-10 18:50:00|10667.5|10666|10667.5|10666|10667.5|10666|10667|10665.5|382
1741632900000|2025-03-10 18:55:00|10668|10666.5|10668|10666.5|10668|10666.5|10667.5|10666|558
1741633200000|2025-03-10 19:00:00|10668.5|10667|10669.5|10668|10669.5|10668|10668.5|10667|394
1741633500000|2025-03-10 19:05:00|10669|10667.5|10670|10668.5|10670|10668.5|10669|10667.5|327
1741633800000|2025-03-10 19:10:00|10669.5|10668|10669|10667.5|10670|10668.5|10668.5|10667|207
1741634100000|2025-03-10 19:15:00|10668.5|10667|10668.5|10667|10669|10667.5|10668|10666.5|2189
1741634400000|2025-03-10 19:20:00|10668|10666.5|10668|10666.5|10668.5|10667|10668|10666.5|60
1741634700000|2025-03-10 19:25:00|10667.5|10666|10667.5|10666|10668|10666.5|10667|10665.5|1692
1741635000000|2025-03-10 19:30:00|10667|10665.5|10667|10665.5|10667.5|10666|10667|10665.5|95
1741635300000|2025-03-10 19:35:00|10667.5|10666|10667|10665.5|10667.5|10666|10666.5|10665|496
1741635600000|2025-03-10 19:40:00|10667.5|10666|10668|10666.5|10668|10666.5|10667|10665.5|709
1741635900000|2025-03-10 19:45:00|10667.5|10666|10667.5|10666|10668|10666.5|10667.5|10666|301
1741636200000|2025-03-10 19:50:00|10667|10665.5|10667|10665.5|10667.5|10666|10667|10665.5|434
1741636500000|2025-03-10 19:55:00|10667.5|10666|10667|10665.5|10667.5|10666|10667|10665|406
1741636800000|2025-03-10 20:00:00|10667.5|10665|10667|10665.5|10667.5|10665.5|10667|10665|82
1741637100000|2025-03-10 20:05:00|10666.5|10665|10666.5|10665|10667|10665.5|10666.5|10665|28
1741637400000|2025-03-10 20:10:00|10667|10664.5|10666.5|10665|10667|10665|10666|10664.5|137
1741638000000|2025-03-10 20:20:00|10667|10665.5|10667|10665|10667|10665.5|10666.5|10665|7
1741638300000|2025-03-10 20:25:00|10666.5|10665.5|10666.5|10665|10667|10665.5|10666.5|10665|95
1741638600000|2025-03-10 20:30:00|10667|10665.5|10667|10665.5|10667|10665.5|10666.5|10665.5|44
1741638900000|2025-03-10 20:35:00|10667.5|10666|10667.5|10666|10667.5|10666|10667.5|10665.5|36
1741639200000|2025-03-10 20:40:00|10668|10666.5|10668|10666.5|10668|10666.5|10668|10666|38
1741639500000|2025-03-10 20:45:00|||||||||160
1741640100000|2025-03-10 20:55:00|10668.5|10667|10668.5|10667|10668.5|10667|10668.5|10667|317
1741652100000|2025-03-11 00:15:00|10671.5|10669.5|10668.5|10667|10671.5|10669.5|10668.5|10667|553
1741652400000|2025-03-11 00:20:00|10669|10667.5|10670.5|10669|10670.5|10669|10668.5|10667.5|58
1741652700000|2025-03-11 00:25:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|5
1741653000000|2025-03-11 00:30:00|10671|10669.5|10671|10669|10671.5|10669.5|10670.5|10669|74
1741653300000|2025-03-11 00:35:00|10670.5|10669.5|10671|10669.5|10671|10669.5|10670.5|10669|69
1741653600000|2025-03-11 00:40:00|10670.5|10669|10671.5|10670|10671.5|10670|10670.5|10669|479
1741653900000|2025-03-11 00:45:00|10672|10670.5|10673|10671.5|10673.5|10672|10671.5|10670|224
1741654200000|2025-03-11 00:50:00|10673.5|10672|10674.5|10673|10675.5|10674|10673.5|10672|332
1741654500000|2025-03-11 00:55:00|10674|10672.5|10673.5|10672|10674|10672.5|10673|10671.5|200
1741654800000|2025-03-11 01:00:00|10674|10672.5|10674|10672|10674|10672.5|10672|10670.5|710
1741655100000|2025-03-11 01:05:00|10673.5|10672.5|10674|10672.5|10674|10672.5|10673.5|10672|45
1741655400000|2025-03-11 01:10:00|10673.5|10672|10674|10672.5|10674|10672.5|10673|10671.5|99
1741655700000|2025-03-11 01:15:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|170
1741656000000|2025-03-11 01:20:00|10673.5|10672|10672.5|10671|10673.5|10672|10672.5|10671|382
1741656300000|2025-03-11 01:25:00|10673|10671.5|10672|10670.5|10673|10671.5|10672|10670.5|164
1741656600000|2025-03-11 01:30:00|10671.5|10670|10671|10669.5|10672|10670.5|10671|10669.5|50
1741656900000|2025-03-11 01:35:00|10671.5||10671||10671.5||10671||2
1741657200000|2025-03-11 01:40:00|10671.5||10671.5||10671.5||10671.5||1
1741657500000|2025-03-11 01:45:00||10670||10669.5||10670||10669.5|5
1741657800000|2025-03-11 01:50:00|10671|10670|10671|10669.5|10671.5|10670|10671|10669.5|50
1741658100000|2025-03-11 01:55:00|10671.5|10670|10671.5|10669.5|10672|10670.5|10671.5|10669.5|51
1741658400000|2025-03-11 02:00:00|10671|10670|10671|10669.5|10671.5|10670|10671|10669.5|0
1741658700000|2025-03-11 02:05:00|10670.5|10669|10670|10668|10671|10669|10669.5|10668|188
1741659000000|2025-03-11 02:10:00|10669.5|10668.5|10670|10668.5|10670|10668.5|10669.5|10668|10
1741659300000|2025-03-11 02:15:00|10669.5|10668|10669.5|10668|10670|10668|10669.5|10668|1
1741659600000|2025-03-11 02:20:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|30
1741659900000|2025-03-11 02:25:00|10670|10667.5|10669.5|10668|10670|10668.5|10669.5|10667.5|65
1741660200000|2025-03-11 02:30:00|10670||10670||10670||10669.5||8
1741660500000|2025-03-11 02:35:00|10669.5|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|9
1741660800000|2025-03-11 02:40:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668|23
1741661100000|2025-03-11 02:45:00||10668||10668.5||10668.5||10668|42
1741661400000|2025-03-11 02:50:00|10669.5|10668|10669.5|10668|10670|10668.5|10669.5|10668|2
1741662000000|2025-03-11 03:00:00|10670||10669.5||10670||10669.5||29
1741662300000|2025-03-11 03:05:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|17
1741662900000|2025-03-11 03:15:00|||||||||24
1741663200000|2025-03-11 03:20:00|||||||||10
1741663500000|2025-03-11 03:25:00|10669|10667.5|10669.5|10668|10669.5|10668|10669|10667.5|86
1741664400000|2025-03-11 03:40:00|10669|10667.5|10669.5|10667.5|10669.5|10667.5|10669|10667.5|19
1741664700000|2025-03-11 03:45:00||10668||10668||10668||10667.5|0
1741665600000|2025-03-11 04:00:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|12
1741665900000|2025-03-11 04:05:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|32
1741666500000|2025-03-11 04:15:00|10669.5|10668|10669.5|10668|10670|10668.5|10669.5|10668|62
1741666800000|2025-03-11 04:20:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|11
1741667400000|2025-03-11 04:30:00|10670|10668.5|10671|10669|10671|10669.5|10669.5|10668.5|232
1741667700000|2025-03-11 04:35:00||10669.5||10669.5||10669.5||10669|31
1741668300000|2025-03-11 04:45:00|10670.5|10669|10670.5|10669|10670.5|10669.5|10670.5|10669|6
1741669200000|2025-03-11 05:00:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669|35
1741669500000|2025-03-11 05:05:00|10671.5|10670|10671|10669.5|10671.5|10670|10671|10669.5|21
1741669800000|2025-03-11 05:10:00|10670.5|10669|10671|10669|10671|10669|10670.5|10669|14
1741670100000|2025-03-11 05:15:00|10670.5|10669.5|10670.5|10669|10671|10669.5|10670.5|10669|5
1741670700000|2025-03-11 05:25:00|10671|10669.5|10670.5|10669|10671|10669.5|10670.5|10669|11
1741671000000|2025-03-11 05:30:00|10671|10669.5|10671|10669|10671|10669.5|10670.5|10669|23
1741671300000|2025-03-11 05:35:00|10670.5|10669.5|10671|10669|10671|10669.5|10670.5|10669|0
1741671600000|2025-03-11 05:40:00|10670.5|10668.5|10670|10668.5|10671|10668.5|10670|10668.5|7
1741671900000|2025-03-11 05:45:00|10670.5|10669|10670.5|10669|10670.5|10669|10670|10668.5|17
1741672200000|2025-03-11 05:50:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|8
1741672500000|2025-03-11 05:55:00|10669.5|10668|10669.5|10668|10670|10668|10669.5|10668|121
1741672800000|2025-03-11 06:00:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|24
1741673100000|2025-03-11 06:05:00|10668.5|10667|10668.5|10666.5|10669|10667.5|10668.5|10666.5|318
1741673400000|2025-03-11 06:10:00|10668||10668||10668||10668||0
1741673700000|2025-03-11 06:15:00|10668.5|10667|10668|10666.5|10668.5|10667|10668|10666.5|135
1741674000000|2025-03-11 06:20:00|10667.5|10666|10665.5|10664|10667.5|10666|10664|10662.5|1113
1741674300000|2025-03-11 06:25:00|10666|10664.5|10667|10665.5|10667.5|10666|10665.5|10664.5|186
1741674600000|2025-03-11 06:30:00|10666.5|10665|10666.5|10665|10667|10665.5|10665.5|10664|249
1741674900000|2025-03-11 06:35:00|10666|10664.5|10666.5|10664.5|10666.5|10665|10666|10664.5|260
1741675200000|2025-03-11 06:40:00|10666|10665|10666|10664.5|10666.5|10665|10666|10664|193
1741675500000|2025-03-11 06:45:00|10665.5|10664|10666.5|10665|10667|10665|10665.5|10664|202
1741675800000|2025-03-11 06:50:00|10666|10664.5|10666|10664.5|10666|10664.5|10665.5|10664|198
1741676100000|2025-03-11 06:55:00|10666.5|10665|10666.5|10665|10666.5|10665|10666|10664.5|236
1741676400000|2025-03-11 07:00:00|10666|10664.5|10665.5|10664|10667|10665.5|10665.5|10664|1386
1741676700000|2025-03-11 07:05:00|10666|10664.5|10665|10663.5|10666|10664.5|10665|10663.5|1706
1741677000000|2025-03-11 07:10:00|10664.5|10663|10664.5|10663|10665|10663.5|10664|10662.5|759
1741677300000|2025-03-11 07:15:00|10664|10662.5|10664|10662.5|10664.5|10663|10663|10661.5|3176
1741677600000|2025-03-11 07:20:00|10663.5|10662|10662.5|10661|10664.5|10663|10662|10660.5|4186
1741677900000|2025-03-11 07:25:00|10663|10661.5|10663.5|10662|10663.5|10662|10662.5|10661|1364
1741678200000|2025-03-11 07:30:00|10664|10662.5|10664|10662.5|10664.5|10663|10663.5|10662|1096
1741678500000|2025-03-11 07:35:00|10663.5|10662|10663.5|10662|10664|10662.5|10663.5|10662|1015
1741678800000|2025-03-11 07:40:00|10664|10662.5|10664|10662.5|10664.5|10663|10663|10661.5|4883
1741679100000|2025-03-11 07:45:00|10664.5|10663|10665.5|10664|10665.5|10664|10664.5|10663|1712
1741679400000|2025-03-11 07:50:00|10666|10664.5|10666|10664.5|10667|10665.5|10665.5|10664|1901
1741679700000|2025-03-11 07:55:00|10665.5|10664|10665.5|10664|10666.5|10665|10665.5|10664|2334
1741680000000|2025-03-11 08:00:00|10666|10664.5|10665|10663.5|10666.5|10665|10664|10662.5|4745
1741680300000|2025-03-11 08:05:00|10665.5|10664|10664|10662.5|10665.5|10664|10664|10662.5|3905
1741680600000|2025-03-11 08:10:00|10663.5|10662|10663|10661.5|10663.5|10662|10662.5|10661|6830
1741680900000|2025-03-11 08:15:00|10662.5|10661|10664|10662.5|10664.5|10663|10662.5|10661|2730
1741681200000|2025-03-11 08:20:00|10664.5|10663|10664|10662.5|10664.5|10663|10664|10662.5|2624
1741681500000|2025-03-11 08:25:00|10663.5|10662|10662.5|10661|10663.5|10662|10662.5|10661|3474
1741681800000|2025-03-11 08:30:00|10663|10661.5|10663.5|10662|10664|10662.5|10662.5|10661|1124
1741682100000|2025-03-11 08:35:00|10664|10662.5|10663.5|10662|10664.5|10663|10663|10661.5|3907
1741682400000|2025-03-11 08:40:00|10663|10661.5|10662.5|10661|10663.5|10662|10662.5|10661|4637
1741682700000|2025-03-11 08:45:00|10663|10661.5|10662|10660.5|10663.5|10662|10661.5|10660|2286
1741683000000|2025-03-11 08:50:00|10662.5|10661|10661|10659.5|10663|10661.5|10661|10659.5|3328
1741683300000|2025-03-11 08:55:00|10661.5|10660|10661|10659.5|10662|10660|10661|10659.5|4102
1741683600000|2025-03-11 09:00:00|10660.5|10659|10661|10659.5|10661|10659.5|10660|10658.5|2935
1741683900000|2025-03-11 09:05:00|10660.5|10659|10661|10659.5|10662|10660.5|10660.5|10659|4415
1741684200000|2025-03-11 09:10:00|10661.5|10660|10660.5|10659|10661.5|10660|10660.5|10659|6597
1741684500000|2025-03-11 09:15:00|10660|10658.5|10661|10659.5|10661|10659.5|10660|10658.5|2609
1741684800000|2025-03-11 09:20:00|10660.5|10659|10660.5|10659|10660.5|10659|10660|10658.5|20173
1741685100000|2025-03-11 09:25:00|10660|10658.5|10659.5|10658|10660.5|10659|10659.5|10658|7129
1741685400000|2025-03-11 09:30:00|10660|10658.5|10659|10657.5|10660|10658.5|10659|10657.5|568
1741685700000|2025-03-11 09:35:00|10659.5|10658|10660|10658.5|10660|10658.5|10659|10657.5|3663
1741686000000|2025-03-11 09:40:00|10660.5|10659|10660.5|10659|10661|10659.5|10660.5|10659|2463
1741686300000|2025-03-11 09:45:00|10660|10658.5|10660|10658.5|10660.5|10659|10659.5|10658|3098
1741686600000|2025-03-11 09:50:00|10659.5|10658|10660|10658.5|10660.5|10659|10659.5|10658|8870
1741686900000|2025-03-11 09:55:00|10660.5|10659|10662|10660.5|10662|10660.5|10660.5|10659|6535
1741687200000|2025-03-11 10:00:00|10661.5|10660|10661|10659.5|10662|10660.5|10661|10659.5|8043
1741687500000|2025-03-11 10:05:00|10661.5|10660|10662|10660.5|10662|10660.5|10661.5|10660|4640
1741687800000|2025-03-11 10:10:00|10661.5|10660|10661.5|10660|10662|10660.5|10661.5|10660|14311
1741688100000|2025-03-11 10:15:00|10661|10659.5|10661|10659.5|10661.5|10660|10661|10659.5|10564
1741688400000|2025-03-11 10:20:00|10661.5|10660|10661|10659.5|10661.5|10660|10661|10659.5|13660
1741688700000|2025-03-11 10:25:00|10661.5|10660|10661.5|10660|10662|10660.5|10661.5|10660|11535
1741689000000|2025-03-11 10:30:00|10662|10660.5|10661.5|10660|10662|10660.5|10660.5|10659|15358
1741689300000|2025-03-11 10:35:00|10661|10659.5|10661.5|10660|10661.5|10660|10660.5|10659|2940
1741689600000|2025-03-11 10:40:00|10662|10660.5|10662.5|10661|10662.5|10661|10662|10660.5|11026
1741689900000|2025-03-11 10:45:00|10662|10660.5|10662|10660.5|10662.5|10661|10662|10660.5|3412
1741690200000|2025-03-11 10:50:00|10662.5|10661|10662.5|10661|10662.5|10661|10662.5|10661|2565
1741690500000|2025-03-11 10:55:00|10663|10661.5|10662.5|10661|10663|10661.5|10662.5|10661|3834
1741690800000|2025-03-11 11:00:00|10663|10661.5|10663|10661.5|10663.5|10662|10663|10661.5|3113
1741691100000|2025-03-11 11:05:00|10663.5|10662|10662.5|10661|10663.5|10662|10662|10660.5|5091
1741691400000|2025-03-11 11:10:00|10662|10660.5|10662.5|10661|10663|10661.5|10662|10660.5|1755
1741691700000|2025-03-11 11:15:00|10663|10661.5|10661.5|10660|10663|10661.5|10661.5|10660|3822
1741692000000|2025-03-11 11:20:00|10662|10660.5|10661.5|10660|10662|10660.5|10661.5|10660|1671
1741692300000|2025-03-11 11:25:00|10661|10659.5|10661|10659.5|10661|10659.5|10661|10659.5|3604
1741692600000|2025-03-11 11:30:00|10661.5|10660|10661|10659.5|10661.5|10660|10660|10658.5|2277
1741692900000|2025-03-11 11:35:00|10660.5|10659|10661.5|10660|10661.5|10660|10660.5|10659|675
1741693200000|2025-03-11 11:40:00|10661|10659.5|10661.5|10660|10661.5|10660|10661|10659.5|654
1741693500000|2025-03-11 11:45:00|10661|10659.5|10661|10659.5|10661.5|10660|10661|10659.5|1882
1741693800000|2025-03-11 11:50:00|10661.5||10661||10661.5||10661||1867
1741694100000|2025-03-11 11:55:00|10660.5|10659|10660.5|10659|10661|10659.5|10660|10658.5|3214
1741694400000|2025-03-11 12:00:00|10661|10659.5|10661|10659.5|10661|10659.5|10660.5|10659|1659
1741694700000|2025-03-11 12:05:00|10661.5|10660|10662|10660.5|10662|10660.5|10661.5|10660|1632
1741695000000|2025-03-11 12:10:00|10662.5|10661|10663.5|10662|10663.5|10662|10662.5|10661|1531
1741695300000|2025-03-11 12:15:00|10663|10661.5|10662|10660.5|10663|10661.5|10662|10660.5|4174
1741695600000|2025-03-11 12:20:00|10662.5|10661|10663|10661.5|10663|10661.5|10662|10660.5|1236
1741695900000|2025-03-11 12:25:00|10663.5|10662|10664|10662.5|10664|10662.5|10663|10661.5|2086
1741696200000|2025-03-11 12:30:00|10664.5|10662|10664.5|10663|10664.5|10663|10664.5|10662|4098
1741696500000|2025-03-11 12:35:00|10664|10662.5|10664.5|10663|10665|10663.5|10664|10662.5|2534
1741696800000|2025-03-11 12:40:00|10664|10662.5|10664|10662.5|10664|10662.5|10664|10662.5|3070
1741697100000|2025-03-11 12:45:00|10663.5|10662|10664|10662.5|10664.5|10663|10663|10661.5|3602
1741697400000|2025-03-11 12:50:00|10663.5|10662|10663|10661.5|10663.5|10662|10663|10661.5|1875
1741697700000|2025-03-11 12:55:00|10663.5|10662|10663|10661.5|10663.5|10662|10663|10661.5|1818
1741698000000|2025-03-11 13:00:00|10662.5|10661|10662|10660.5|10663|10661.5|10661.5|10660|12320
1741698300000|2025-03-11 13:05:00|10661.5|10660|10661|10659.5|10661.5|10660|10660.5|10659|1450
1741698600000|2025-03-11 13:10:00|10661.5|10660|10661|10659.5|10662|10660.5|10661|10659.5|935
1741698900000|2025-03-11 13:15:00|10661.5|10660|10661.5|10660|10662|10660.5|10661|10659.5|6257
1741699200000|2025-03-11 13:20:00|10662|10660.5|10662|10660|10662|10660.5|10661|10659.5|2174
1741699500000|2025-03-11 13:25:00|10661.5|10660.5|10663|10661.5|10663|10661.5|10661.5|10660|4120
1741699800000|2025-03-11 13:30:00|10662.5|10661|10664.5|10663|10664.5|10663|10662.5|10661|4812
1741700100000|2025-03-11 13:35:00|10664|10662.5|10662.5|10661|10664.5|10663|10662|10660.5|3154
1741700400000|2025-03-11 13:40:00|10662|10660.5|10661.5|10660|10663|10661.5|10661|10659.5|1777
1741700700000|2025-03-11 13:45:00|10662|10660.5|10661|10659.5|10662|10660.5|10660.5|10659|6356
1741701000000|2025-03-11 13:50:00|10661.5|10660|10662|10660.5|10662|10660.5|10661|10659.5|5924
1741701300000|2025-03-11 13:55:00|10661.5|10660|10662|10660.5|10662.5|10661|10661.5|10660|8492
1741701600000|2025-03-11 14:00:00|10661|10659.5|10666|10664.5|10666.5|10665|10661|10659.5|15450
1741701900000|2025-03-11 14:05:00|10666.5|10665|10663.5|10661.5|10666.5|10665|10662.5|10661|6241
1741702200000|2025-03-11 14:10:00|10663|10662|10664.5|10663|10665|10663.5|10663|10661|13860
1741702500000|2025-03-11 14:15:00|10665|10663.5|10665|10663.5|10666.5|10665|10664.5|10663|2418
1741702800000|2025-03-11 14:20:00|10665.5|10664|10666.5|10665|10666.5|10665|10665|10663.5|3396
1741703100000|2025-03-11 14:25:00|10667|10665.5|10666.5|10665|10667|10665.5|10666|10664.5|4238
1741703400000|2025-03-11 14:30:00|10666|10664.5|10666|10664.5|10666.5|10665|10665|10663.5|6578
1741703700000|2025-03-11 14:35:00|10665.5|10664|10667|10665.5|10667.5|10666|10665.5|10664|2824
1741704000000|2025-03-11 14:40:00|10666.5|10665|10666.5|10664.5|10667.5|10666|10665.5|10664|6042
1741704300000|2025-03-11 14:45:00|10666|10665|10666|10664.5|10666.5|10665|10665.5|10664|3327
1741704600000|2025-03-11 14:50:00|10665.5|10664|10663.5|10662|10665.5|10664|10663.5|10662|5451
1741704900000|2025-03-11 14:55:00|10664|10662.5|10666|10664.5|10666.5|10665|10664|10662.5|8216
1741705200000|2025-03-11 15:00:00|10666.5|10665|10666|10664.5|10667|10665.5|10665|10663.5|3491
1741705500000|2025-03-11 15:05:00|10665.5|10664|10664|10662.5|10666|10664.5|10664|10662.5|5279
1741705800000|2025-03-11 15:10:00|10664.5|10663|10664|10662.5|10664.5|10663|10663.5|10662|5298
1741706100000|2025-03-11 15:15:00|10663.5|10662|10664.5|10663|10665|10663.5|10663.5|10662|5040
1741706400000|2025-03-11 15:20:00|10664|10662.5|10665.5|10664|10665.5|10664|10664|10662.5|2012
1741706700000|2025-03-11 15:25:00|10665|10663.5|10664.5|10663|10665.5|10664|10664.5|10662.5|4021
1741707000000|2025-03-11 15:30:00|10665|10663.5|10664.5|10663|10665|10663.5|10664.5|10663|4923
1741707300000|2025-03-11 15:35:00|10664|10662.5|10664.5|10663|10665.5|10664|10664|10662.5|4924
1741707600000|2025-03-11 15:40:00|10664|10662.5|10665.5|10664|10665.5|10664|10663.5|10662|7863
1741707900000|2025-03-11 15:45:00|10666|10664.5|10665|10663.5|10666.5|10665|10664.5|10663|5452
1741708200000|2025-03-11 15:50:00|10664.5|10663|10664.5|10663|10665|10663.5|10664|10662.5|2853
1741708500000|2025-03-11 15:55:00|10665|10663.5|10665.5|10664|10665.5|10664|10664.5|10663|5045
1741708800000|2025-03-11 16:00:00|10665|10663.5|10665.5|10664|10665.5|10664|10665|10663.5|1573
1741709100000|2025-03-11 16:05:00|10666|10664.5|10666|10664.5|10666.5|10665|10665.5|10664|4640
1741709400000|2025-03-11 16:10:00|10665.5|10664|10667|10665.5|10667|10665.5|10665.5|10664|2202
1741709700000|2025-03-11 16:15:00|10666.5|10665|10667|10665.5|10667.5|10666|10666.5|10665|6145
1741710000000|2025-03-11 16:20:00|10666.5|10665|10666.5|10665|10667|10665.5|10665.5|10664|3428
1741710300000|2025-03-11 16:25:00|10667|10664.5|10666|10664.5|10667|10665|10665.5|10664|7317
1741710600000|2025-03-11 16:30:00|10665.5|10664|10665.5|10664|10666|10664.5|10665.5|10664|1685
1741710900000|2025-03-11 16:35:00|10666|10664.5|10666.5|10665|10666.5|10665|10665.5|10664|2684
1741711200000|2025-03-11 16:40:00|10666|10664.5|10666|10664.5|10666.5|10665|10665.5|10664|703
1741711500000|2025-03-11 16:45:00|10666.5|10665|10666|10664.5|10666.5|10665|10666|10664.5|2192
1741711800000|2025-03-11 16:50:00|10666.5|10665|10667.5|10666|10667.5|10666|10666.5|10665|2925
1741712100000|2025-03-11 16:55:00|10667|10665.5|10667|10665.5|10667.5|10666|10667|10665.5|1371
1741712400000|2025-03-11 17:00:00|10667.5|10666|10667.5|10666|10667.5|10666|10667|10665.5|3839
1741712700000|2025-03-11 17:05:00|10667|10665.5|10667|10665.5|10667.5|10666|10667|10665.5|2046
1741713000000|2025-03-11 17:10:00|10667.5|10666|10667.5|10666|10667.5|10666|10667|10665.5|2554
1741713300000|2025-03-11 17:15:00|10667|10665.5|10667.5|10666|10667.5|10666|10667|10665.5|1065
1741713600000|2025-03-11 17:20:00|10668|10666.5|10669|10667.5|10669.5|10668|10668|10666.5|2135
1741713900000|2025-03-11 17:25:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|2352
1741714200000|2025-03-11 17:30:00|10668.5|10667|10668.5|10667|10669|10667.5|10668|10666.5|1285
1741714500000|2025-03-11 17:35:00|10669|10667.5|10668.5|10667|10669.5|10668|10668.5|10667|474
1741714800000|2025-03-11 17:40:00|10668|10666.5|10668|10666.5|10668.5|10667|10668|10666.5|111
1741715100000|2025-03-11 17:45:00|10667.5|10666|10667|10665.5|10668|10666.5|10667|10665.5|1044
1741715400000|2025-03-11 17:50:00|10667.5|10666|10666.5|10665|10667.5|10666|10666|10664.5|3076
1741715700000|2025-03-11 17:55:00|10667|10665.5|10666|10664.5|10667|10665.5|10666|10664.5|1152
1741716000000|2025-03-11 18:00:00|10666.5|10665|10665|10663.5|10666.5|10665|10664.5|10663|2040
1741716300000|2025-03-11 18:05:00|10664.5|10663|10664.5|10663|10665|10663.5|10664|10662.5|366
1741716600000|2025-03-11 18:10:00|10664|10662.5|10663.5|10662|10664.5|10663|10663.5|10662|380
1741716900000|2025-03-11 18:15:00|10663|10661.5|10663|10661.5|10663.5|10662|10663|10661.5|406
1741717200000|2025-03-11 18:20:00|10662.5|10661|10662|10660.5|10662.5|10661.5|10662|10660|741
1741717500000|2025-03-11 18:25:00|10662.5|10661|10662.5|10661|10662.5|10661|10662|10660.5|447
1741717800000|2025-03-11 18:30:00|10663|10661.5|10662.5|10661|10663.5|10662|10662.5|10661|1297
1741718100000|2025-03-11 18:35:00|10662|10660.5|10661.5|10660|10662.5|10661|10661.5|10660|193
1741718400000|2025-03-11 18:40:00|10662|10660.5|10659.5|10658|10662|10660.5|10659.5|10658|1125
1741718700000|2025-03-11 18:45:00|10660|10658.5|10660|10658.5|10660.5|10659|10659.5|10658|1085
1741719000000|2025-03-11 18:50:00|10659.5|10658|10659|10657.5|10660|10658.5|10659|10657.5|312
1741719300000|2025-03-11 18:55:00|10659.5|10658|10658.5|10657|10660|10658.5|10658.5|10657|1983
1741719600000|2025-03-11 19:00:00|10659|10657.5|10660.5|10659|10660.5|10659|10659|10657.5|1889
1741719900000|2025-03-11 19:05:00|10660|10658.5|10659.5|10658|10660|10658.5|10659|10657.5|876
1741720200000|2025-03-11 19:10:00|10660|10658.5|10659.5|10658|10660|10658.5|10659|10657.5|715
1741720500000|2025-03-11 19:15:00|10660|10658.5|10661|10659.5|10661|10659.5|10659.5|10658|363
1741720800000|2025-03-11 19:20:00|10660.5|10659|10661|10659.5|10661|10659.5|10660|10658.5|453
1741721100000|2025-03-11 19:25:00|10660.5|10659|10661|10659.5|10661|10659.5|10660.5|10659|177
1741721400000|2025-03-11 19:30:00|10660.5|10659|10660.5|10659|10660.5|10659|10660|10658.5|100
1741721700000|2025-03-11 19:35:00|10661|10658.5|10661|10659.5|10661|10659.5|10660.5|10658.5|132
1741722000000|2025-03-11 19:40:00|10660.5|10659|10660.5|10659|10660.5|10659.5|10660|10658.5|137
1741722300000|2025-03-11 19:45:00|10660|10658.5|10660|10658.5|10661|10659|10660|10658.5|145
1741722600000|2025-03-11 19:50:00|10660.5|10659|10661|10659|10661|10659.5|10660.5|10659|419
1741722900000|2025-03-11 19:55:00|10660.5|10659.5|10661|10659.5|10661|10659.5|10660.5|10659|620
1741723200000|2025-03-11 20:00:00|10660.5|10659|10661|10659.5|10661|10659.5|10660.5|10659|253
1741723800000|2025-03-11 20:10:00|10660.5|10659|10660.5|10659|10660.5|10659|10660.5|10659|55
1741724100000|2025-03-11 20:15:00|10661|10659.5|10661|10659|10661|10659.5|10660.5|10659|75
1741724400000|2025-03-11 20:20:00||10659.5||10659.5||10659.5||10659.5|0
1741724700000|2025-03-11 20:25:00|10661.5|10660|10661|10659.5|10661.5|10660|10661|10659.5|299
1741725000000|2025-03-11 20:30:00|10660.5|10659|10660.5|10659|10660.5|10659|10660.5|10659|60
1741725300000|2025-03-11 20:35:00|10660|10658.5|10660.5|10659|10660.5|10659|10660|10658.5|184
1741725600000|2025-03-11 20:40:00|||||||||14
1741725900000|2025-03-11 20:45:00|||||||||16
1741726200000|2025-03-11 20:50:00|10661|10659.5|10660.5|10659|10661|10659.5|10660.5|10659|30
1741726500000|2025-03-11 20:55:00|10660|10658.5|10660.5|10658.5|10660.5|10659|10660|10658.5|642
1741738500000|2025-03-12 00:15:00|10661.5|10659.5|10661.5|10660|10662.5|10660.5|10661.5|10659.5|465
1741738800000|2025-03-12 00:20:00|10662|10660.5|10661.5|10660|10662|10660.5|10661.5|10660|80
1741739100000|2025-03-12 00:25:00|||||||||10
1741739400000|2025-03-12 00:30:00|10662|10660.5|10662|10660.5|10662|10660.5|10661.5|10660.5|18
1741739700000|2025-03-12 00:35:00|||||||||1
1741740000000|2025-03-12 00:40:00|10661.5|10660|10661.5|10660|10662|10660|10661|10659.5|287
1741740600000|2025-03-12 00:50:00|10661|10659.5|10661|10659.5|10661|10659.5|10661|10659.5|236
1741740900000|2025-03-12 00:55:00|10660.5|10659|10660|10658.5|10660.5|10659|10660|10658.5|55
1741741200000|2025-03-12 01:00:00|10660.5|10659|10661.5|10660|10661.5|10660|10660.5|10659|180
1741741500000|2025-03-12 01:05:00|10662|10660.5|10662|10660|10662|10660.5|10661.5|10660|280
1741741800000|2025-03-12 01:10:00|10661.5|10660.5|10661.5|10660|10662|10660.5|10661.5|10660|2
1741742100000|2025-03-12 01:15:00|10662|10659.5|10662|10660|10662|10660|10662|10659.5|18
1741742400000|2025-03-12 01:20:00||10660.5||10660.5||10660.5||10660|0
1741742700000|2025-03-12 01:25:00||10660||10660.5||10660.5||10660|0
1741743000000|2025-03-12 01:30:00|10661.5|10660|10661.5|10660|10662|10660.5|10661.5|10660|2
1741743300000|2025-03-12 01:35:00|10662|10659.5|10661.5|10660|10662|10660|10661.5|10659.5|5
1741743600000|2025-03-12 01:40:00|10661|10659.5|10661|10659|10661.5|10660|10660.5|10659|0
1741743900000|2025-03-12 01:45:00||10659.5||10659.5||10659.5||10659.5|0
1741744200000|2025-03-12 01:50:00|||||||||1
1741744500000|2025-03-12 01:55:00|10660.5|10659|10661|10659|10661|10659|10660.5|10659|47
1741744800000|2025-03-12 02:00:00||10659.5||10659.5||10659.5||10659.5|51
1741745100000|2025-03-12 02:05:00|10661.5|10660|10661|10659.5|10661.5|10660|10661|10659.5|23
1741746000000|2025-03-12 02:20:00|||||||||1
1741747800000|2025-03-12 02:50:00|||||||||16
1741748700000|2025-03-12 03:05:00|10661.5|10660|10661.5|10660|10661.5|10660|10661.5|10660|28
1741749000000|2025-03-12 03:10:00|10662|10660.5|10662|10660.5|10662|10660.5|10662|10660.5|140
1741749600000|2025-03-12 03:20:00|10662.5|10661|10662.5|10661|10662.5|10661|10662.5|10661|10
1741750500000|2025-03-12 03:35:00||10660.5||10660.5||10661||10660.5|6
1741750800000|2025-03-12 03:40:00||10661||10661||10661||10660.5|0
1741751100000|2025-03-12 03:45:00|10662|10660.5|10662.5|10661|10662.5|10661|10662|10660.5|11
1741752000000|2025-03-12 04:00:00|10662|10660.5|10662|10660.5|10662|10660.5|10662|10660.5|3
1741752300000|2025-03-12 04:05:00|10662.5|10661|10662.5|10660.5|10662.5|10661|10662|10660.5|37
1741752600000|2025-03-12 04:10:00|10662||10662||10662.5||10662||0
1741752900000|2025-03-12 04:15:00|10662.5||10662||10662.5||10662||0
1741753200000|2025-03-12 04:20:00|10662.5|10661|10662.5|10661|10662.5|10661|10662|10661|1
1741753500000|2025-03-12 04:25:00|10662|10660.5|10662.5|10660.5|10662.5|10661|10662|10660.5|8
1741753800000|2025-03-12 04:30:00|10662|10661|10663|10661.5|10663.5|10661.5|10662|10660.5|202
1741754700000|2025-03-12 04:45:00||10661||10661.5||10661.5||10661|128
1741755300000|2025-03-12 04:55:00|10663.5|10662|10663.5|10662|10663.5|10662|10663.5|10662|217
1741755600000|2025-03-12 05:00:00|10664|10662.5|10664|10662.5|10664.5|10662.5|10664|10662|47
1741755900000|2025-03-12 05:05:00|||||||||10
1741756200000|2025-03-12 05:10:00|10664.5|10663|10664.5|10663|10664.5|10663|10664.5|10663|98
1741756500000|2025-03-12 05:15:00|10665|10663.5|10665|10663.5|10665|10663.5|10665|10663|48
1741756800000|2025-03-12 05:20:00||10663||10663.5||10663.5||10663|41
1741757100000|2025-03-12 05:25:00|10664.5|10663|10664.5|10663|10665|10663|10664.5|10663|101
1741757400000|2025-03-12 05:30:00|10664|10662.5|10664|10662.5|10664.5|10663|10664|10662.5|231
1741757700000|2025-03-12 05:35:00|10663.5|10662|10664|10662.5|10664|10662.5|10663.5|10662|5
1741758000000|2025-03-12 05:40:00|10663.5|10662|10663|10661.5|10663.5|10662|10663|10661.5|0
1741758600000|2025-03-12 05:50:00|10663.5||10663||10663.5||10663||59
1741758900000|2025-03-12 05:55:00|10663.5||10663||10663.5||10663||42
1741759200000|2025-03-12 06:00:00|10663.5|10662|10663.5|10662|10663.5|10662|10663|10661.5|24
1741759500000|2025-03-12 06:05:00|10664|10662.5|10663.5|10662|10664|10662.5|10663.5|10662|23
1741759800000|2025-03-12 06:10:00|10664|10662.5|10664|10662|10664|10662.5|10664|10662|144
1741760100000|2025-03-12 06:15:00|10663.5|10662.5|10664|10662.5|10664|10662.5|10663.5|10662|53
1741760400000|2025-03-12 06:20:00|10664.5|10662|10664|10662.5|10664.5|10663|10664|10662|68
1741760700000|2025-03-12 06:25:00|10664.5|10663|10664.5|10663|10664.5|10663|10664|10663|16
1741761300000|2025-03-12 06:35:00|10664|10662.5|10665|10663.5|10665|10663.5|10664|10662.5|494
1741761600000|2025-03-12 06:40:00|10664.5|10663|10664.5|10663|10665|10663.5|10664.5|10663|43
1741761900000|2025-03-12 06:45:00|10665|10663.5|10665|10663.5|10665|10663.5|10665|10663.5|1
1741762200000|2025-03-12 06:50:00|10664.5|10663|10665.5|10664|10665.5|10664|10664.5|10663|99
1741762500000|2025-03-12 06:55:00|10666|10663.5|10666|10664|10666|10664.5|10665.5|10663.5|409
1741762800000|2025-03-12 07:00:00|10665.5|10664.5|10665.5|10664|10666|10664.5|10665.5|10663.5|615
1741763100000|2025-03-12 07:05:00|10665|10663.5|10666|10664.5|10666|10664.5|10665|10663|1524
1741763400000|2025-03-12 07:10:00|10666.5|10665|10666|10664.5|10666.5|10665|10666|10664.5|1888
1741763700000|2025-03-12 07:15:00|10665.5|10664|10666.5|10665|10667.5|10665.5|10665.5|10664|1634
1741764000000|2025-03-12 07:20:00|10667|10665.5|10666.5|10665|10667.5|10665.5|10666.5|10665|3122
1741764300000|2025-03-12 07:25:00|10667|10665.5|10667|10665.5|10667|10665.5|10666.5|10665|726
1741764600000|2025-03-12 07:30:00|10666.5|10665|10666.5|10665|10666.5|10665|10666.5|10665|803
1741764900000|2025-03-12 07:35:00|10667|10665.5|10666|10664.5|10667|10665.5|10665.5|10664|1797
1741765200000|2025-03-12 07:40:00|10665.5|10664|10665.5|10664|10665.5|10664|10665|10663.5|1672
1741765500000|2025-03-12 07:45:00|10665|10663.5|10665|10663.5|10665.5|10664|10665|10663.5|1340
1741765800000|2025-03-12 07:50:00|10665.5|10664|10665|10663.5|10665.5|10664|10664.5|10663|2130
1741766100000|2025-03-12 07:55:00|10664.5|10663|10663.5|10662|10664.5|10663|10663|10661.5|1440
1741766400000|2025-03-12 08:00:00|10663|10661.5|10663|10661.5|10663.5|10662|10662.5|10661|4886
1741766700000|2025-03-12 08:05:00|10663.5|10662|10664|10662.5|10664|10662.5|10663|10661.5|6588
1741767000000|2025-03-12 08:10:00|10664.5|10663|10664|10662.5|10665|10663.5|10664|10662.5|1225
1741767300000|2025-03-12 08:15:00|10664.5|10663|10664|10662.5|10664.5|10663|10664|10662.5|932
1741767600000|2025-03-12 08:20:00|10663.5|10662|10663.5|10662|10664.5|10663|10663.5|10662|3007
1741767900000|2025-03-12 08:25:00|10663|10661.5|10664|10662.5|10664.5|10663|10663|10661.5|2903
1741768200000|2025-03-12 08:30:00|10663.5|10662|10665|10663.5|10665|10663.5|10663.5|10662|5045
1741768500000|2025-03-12 08:35:00|10664.5|10663|10664|10662.5|10664.5|10663|10664|10662.5|3240
1741768800000|2025-03-12 08:40:00|10663.5|10662|10664|10662.5|10664|10662.5|10663.5|10662|2205
1741769100000|2025-03-12 08:45:00|10663.5|10662|10666|10664.5|10666|10664.5|10663.5|10662|6716
1741769400000|2025-03-12 08:50:00|10665.5|10664|10664.5|10663|10667|10665.5|10664|10662.5|9384
1741769700000|2025-03-12 08:55:00|10664|10662.5|10664|10662.5|10665|10663.5|10664|10662.5|3079
1741770000000|2025-03-12 09:00:00|10663.5|10662|10664.5|10663|10665.5|10664|10663.5|10662|4409
1741770300000|2025-03-12 09:05:00|10665|10663.5|10664.5|10663|10665|10663.5|10664|10662.5|1480
1741770600000|2025-03-12 09:10:00|10664|10662.5|10665|10663.5|10665|10663.5|10663.5|10662|4277
1741770900000|2025-03-12 09:15:00|10664.5|10663|10663.5|10662|10664.5|10663|10663.5|10662|2820
1741771200000|2025-03-12 09:20:00|10663|10661.5|10663|10661.5|10663.5|10662|10662.5|10661|2640
1741771500000|2025-03-12 09:25:00|10663.5|10662|10663.5|10662|10663.5|10662|10662|10660.5|4413
1741771800000|2025-03-12 09:30:00|10663|10661.5|10663|10661.5|10663.5|10662|10663|10661.5|8367
1741772100000|2025-03-12 09:35:00|10662.5|10661|10662.5|10661|10663|10661.5|10662.5|10661|6393
1741772400000|2025-03-12 09:40:00|10662|10660.5|10662|10660.5|10662|10660.5|10662|10660.5|2036
1741772700000|2025-03-12 09:45:00|10662.5|10661|10661|10659.5|10662.5|10661|10661|10659.5|5752
1741773000000|2025-03-12 09:50:00|10660.5|10659|10660.5|10659|10660.5|10659|10660.5|10659|1998
1741773300000|2025-03-12 09:55:00|10661|10659.5|10661|10659.5|10661|10659.5|10660.5|10659|3719
1741773600000|2025-03-12 10:00:00|10660.5|10659|10661|10659.5|10661.5|10660|10660.5|10659|3657
1741773900000|2025-03-12 10:05:00|10660.5|10659|10659|10657|10661|10659|10658.5|10656.5|10222
1741774200000|2025-03-12 10:10:00|10658.5|10657.5|10659|10657.5|10659|10657.5|10658.5|10656.5|3509
1741774500000|2025-03-12 10:15:00|10658.5|10657|10659|10657.5|10659|10657.5|10658.5|10657|3649
1741774800000|2025-03-12 10:20:00|10659.5|10658|10659|10657.5|10660|10658|10659|10657.5|3502
1741775100000|2025-03-12 10:25:00|10658.5|10657|10658|10656.5|10659|10657.5|10658|10656.5|3068
1741775400000|2025-03-12 10:30:00|10658.5|10657|10658.5|10657|10659|10657.5|10658|10656.5|5606
1741775700000|2025-03-12 10:35:00|10659|10657.5|10659.5|10658|10659.5|10658|10658.5|10657|3238
1741776000000|2025-03-12 10:40:00|10660|10658.5|10659|10657.5|10660|10658.5|10659|10657.5|15908
1741776300000|2025-03-12 10:45:00|10659.5|10658|10659|10657.5|10659.5|10658|10658.5|10657|2602
1741776600000|2025-03-12 10:50:00|10658.5|10657|10658.5|10657|10659|10657.5|10658.5|10657|2166
1741776900000|2025-03-12 10:55:00|10658|10656.5|10658.5|10657|10658.5|10657|10658|10656.5|3858
1741777200000|2025-03-12 11:00:00|10658|10656.5|10657.5|10656|10658|10656.5|10657.5|10656|3238
1741777500000|2025-03-12 11:05:00|10658|10656.5|10658|10656.5|10658|10656.5|10657.5|10656|3389
1741777800000|2025-03-12 11:10:00|10657.5|10656|10658|10656.5|10658|10656.5|10657.5|10656|4246
1741778100000|2025-03-12 11:15:00|10657.5|10656|10657|10655.5|10658|10656.5|10657|10655.5|5480
1741778400000|2025-03-12 11:20:00|||||||||1067
1741778700000|2025-03-12 11:25:00|10656.5|10655|10657.5|10656|10657.5|10656|10656.5|10655|3174
1741779000000|2025-03-12 11:30:00|10657|10655.5|10657.5|10656|10657.5|10656|10657|10655.5|4586
1741779300000|2025-03-12 11:35:00|10658|10656.5|10658|10656.5|10658.5|10657|10657.5|10656|3638
1741779600000|2025-03-12 11:40:00|10658.5|10657|10658|10656.5|10658.5|10657|10658|10656.5|3814
1741779900000|2025-03-12 11:45:00|10657.5|10656|10657|10655.5|10657.5|10656.5|10657|10655.5|2050
1741780200000|2025-03-12 11:50:00|10657.5|10656|10657.5|10656|10657.5|10656|10657|10655.5|3333
1741780500000|2025-03-12 11:55:00|10657|10655.5|10656|10654.5|10657|10655.5|10655.5|10654|4479
1741780800000|2025-03-12 12:00:00|10656.5|10655|10656|10654.5|10656.5|10655|10656|10654.5|1766
1741781100000|2025-03-12 12:05:00|||||||||1181
1741781400000|2025-03-12 12:10:00|10655.5|10654|10656.5|10655|10656.5|10655|10655.5|10654|7225
1741781700000|2025-03-12 12:15:00|10657|10655.5|10656.5|10655|10657|10655.5|10656.5|10655|2998
1741782000000|2025-03-12 12:20:00|10656|10654.5|10656.5|10655|10656.5|10655|10656|10654.5|4226
1741782300000|2025-03-12 12:25:00|10656|10654.5|10655.5|10653.5|10656|10654.5|10655.5|10653.5|5356
1741782600000|2025-03-12 12:30:00|10656.5|10656|10657.5|10656|10662.5|10660.5|10656.5|10655.5|11030
1741782900000|2025-03-12 12:35:00|10658|10656.5|10657.5|10656|10658|10656.5|10656.5|10655|4622
1741783200000|2025-03-12 12:40:00|10658|10656.5|10657.5|10656|10658|10656.5|10657|10655.5|4621
1741783500000|2025-03-12 12:45:00|10658|10656.5|10658.5|10657|10658.5|10657|10657|10655.5|2922
1741783800000|2025-03-12 12:50:00|10658|10656.5|10656.5|10655|10658|10656.5|10656.5|10655|2177
1741784100000|2025-03-12 12:55:00|10657|10655.5|10656|10654.5|10657|10655.5|10656|10654.5|4095
1741784400000|2025-03-12 13:00:00|10656.5|10655|10657|10655.5|10657|10655.5|10656|10654.5|2328
1741784700000|2025-03-12 13:05:00|10656.5|10655|10656|10654.5|10657.5|10656|10656|10654.5|3542
1741785000000|2025-03-12 13:10:00|10655.5|10654|10655.5|10654|10656|10654.5|10655|10653.5|3388
1741785300000|2025-03-12 13:15:00|10656|10654.5|10656.5|10655|10657|10655.5|10655.5|10654|4786
1741785600000|2025-03-12 13:20:00|10657|10655.5|10657.5|10656|10657.5|10656|10656.5|10655|1649
1741785900000|2025-03-12 13:25:00|10658|10656.5|10657.5|10656|10658|10656.5|10657.5|10656|1999
1741786200000|2025-03-12 13:30:00|10658|10656.5|10659|10657.5|10659|10657.5|10658|10656.5|2479
1741786500000|2025-03-12 13:35:00|10658.5|10657|10659|10657.5|10659|10657.5|10658.5|10657|6165
1741786800000|2025-03-12 13:40:00|10659.5|10658|10660.5|10659|10660.5|10659|10659|10657.5|7297
1741787100000|2025-03-12 13:45:00|10661|10659.5|10660.5|10659|10661|10659.5|10659.5|10658|9817
1741787400000|2025-03-12 13:50:00|10660|10658.5|10661.5|10660|10661.5|10660|10659.5|10658|7023
1741787700000|2025-03-12 13:55:00|10662|10660.5|10661.5|10660|10663|10661.5|10661.5|10660|8627
1741788000000|2025-03-12 14:00:00|10662|10660.5|10663|10661|10663|10661.5|10662|10660.5|4770
1741788300000|2025-03-12 14:05:00|10662.5|10660.5|10663|10661.5|10663|10661.5|10662|10660.5|3148
1741788600000|2025-03-12 14:10:00|10662.5|10661|10661.5|10660|10663|10661.5|10661.5|10660|1958
1741788900000|2025-03-12 14:15:00|10662|10660.5|10661.5|10660|10662.5|10661|10661.5|10660|2710
1741789200000|2025-03-12 14:20:00|10660.5|10659|10660.5|10659|10661|10659.5|10660|10658.5|7794
1741789500000|2025-03-12 14:25:00|10661|10659.5|10660|10658.5|10661|10659.5|10660|10658.5|5211
1741789800000|2025-03-12 14:30:00|10660.5|10659|10661|10659.5|10661|10659.5|10660|10658.5|5228
1741790100000|2025-03-12 14:35:00|10661.5|10659|10661|10659.5|10661.5|10659.5|10660.5|10659|3952
1741790400000|2025-03-12 14:40:00|10661.5|10660|10660.5|10659|10661.5|10660|10660.5|10659|4291
1741790700000|2025-03-12 14:45:00|10661|10659.5|10660.5|10659|10661|10659.5|10660|10658.5|2557
1741791000000|2025-03-12 14:50:00|10660|10658.5|10659.5|10658|10660|10658.5|10659.5|10658|11002
1741791300000|2025-03-12 14:55:00|10660|10658.5|10660.5|10659|10660.5|10659|10660|10658|6102
1741791600000|2025-03-12 15:00:00|10660|10658.5|10661|10659.5|10661|10659.5|10660|10658.5|5314
1741791900000|2025-03-12 15:05:00|10660.5|10659|10661|10659.5|10661.5|10660|10660.5|10659|2227
1741792200000|2025-03-12 15:10:00|10660.5|10659|10661|10659.5|10661|10659.5|10660|10658.5|4820
1741792500000|2025-03-12 15:15:00|10660.5|10659|10661.5|10660|10661.5|10660|10660.5|10659|1616
1741792800000|2025-03-12 15:20:00|10661|10659.5|10660.5|10659|10661|10659.5|10660.5|10659|1339
1741793100000|2025-03-12 15:25:00|10661|10658.5|10659.5|10658|10661|10659|10659.5|10658|3520
1741793400000|2025-03-12 15:30:00|10659|10657.5|10659|10657.5|10659.5|10658|10659|10657.5|1762
1741793700000|2025-03-12 15:35:00|10659.5|10658|10659|10657.5|10659.5|10658|10658.5|10657|5234
1741794000000|2025-03-12 15:40:00|10659.5|10658|10658.5|10657|10659.5|10658|10658.5|10657|1736
1741794300000|2025-03-12 15:45:00|10658|10656.5|10659|10657.5|10659|10657.5|10658|10656.5|3270
1741794600000|2025-03-12 15:50:00|10659.5|10658|10660|10658.5|10660.5|10659|10659.5|10658|4127
1741794900000|2025-03-12 15:55:00|10660.5|10659|10660|10658.5|10660.5|10659|10660|10658.5|1175
1741795200000|2025-03-12 16:00:00|10659.5|10658|10659.5|10658|10660|10658.5|10659.5|10658|5240
1741795500000|2025-03-12 16:05:00|10659|10657.5|10659.5|10658|10659.5|10658|10659|10657.5|3010
1741795800000|2025-03-12 16:10:00|10659|10657.5|10658.5|10657|10660|10658.5|10658.5|10657|2959
1741796100000|2025-03-12 16:15:00|10659|10657.5|10659.5|10658|10660|10658.5|10659|10657.5|3193
1741796400000|2025-03-12 16:20:00|10659|10657.5|10659.5|10658|10659.5|10658|10659|10657.5|993
1741796700000|2025-03-12 16:25:00|10660|10658.5|10660|10658.5|10660|10658.5|10659.5|10658|2494
1741797000000|2025-03-12 16:30:00|10660.5|10659|10661|10659.5|10661|10659.5|10660|10658.5|2599
1741797300000|2025-03-12 16:35:00|10661.5|10660|10660.5|10659|10661.5|10660|10660.5|10659|1625
1741797600000|2025-03-12 16:40:00|10661|10659.5|10660.5|10659|10661|10659.5|10660.5|10659|1470
1741797900000|2025-03-12 16:45:00|10661|10659.5|10661|10659.5|10661|10659.5|10661|10659.5|992
1741798200000|2025-03-12 16:50:00|10661.5|10660|10661|10659.5|10661.5|10660|10661|10659.5|2786
1741798500000|2025-03-12 16:55:00|10661.5|10660|10661.5|10660|10661.5|10660|10661|10660|861
1741798800000|2025-03-12 17:00:00|10662|10660.5|10661.5|10660|10662|10660.5|10661.5|10660|1020
1741799100000|2025-03-12 17:05:00|10661|10659.5|10661|10659.5|10661.5|10660|10661|10659.5|1352
1741799400000|2025-03-12 17:10:00|10660.5|10659|10660.5|10659|10661|10659.5|10660.5|10659|1538
1741799700000|2025-03-12 17:15:00|10661|10659.5|10661|10659.5|10661.5|10660|10661|10659|1105
1741800000000|2025-03-12 17:20:00||10659||10659.5||10659.5||10659|226
1741800300000|2025-03-12 17:25:00||10659||10659.5||10659.5||10659|564
1741800600000|2025-03-12 17:30:00|10660.5|10659|10661|10659.5|10661|10659.5|10660.5|10659|1730
1741800900000|2025-03-12 17:35:00|10660.5|10659|10661|10659.5|10661|10659.5|10660.5|10659|3009
1741801200000|2025-03-12 17:40:00|10661.5|10660|10661.5|10660|10661.5|10660|10661|10659.5|2045
1741801500000|2025-03-12 17:45:00|10661|10659.5|10662|10660.5|10662|10660.5|10661|10659.5|433
1741801800000|2025-03-12 17:50:00|10662.5|10661|10662.5|10661|10662.5|10661|10662|10660.5|537
1741802100000|2025-03-12 17:55:00|||||||||450
1741802400000|2025-03-12 18:00:00|10663|10661.5|10662.5|10661|10663|10661.5|10662.5|10661|80
1741802700000|2025-03-12 18:05:00|||||||||7
1741803300000|2025-03-12 18:15:00|10662|10660.5|10662|10660.5|10662|10660.5|10662|10660.5|61
1741803600000|2025-03-12 18:20:00|10662.5||10662||10662.5||10662||59
1741803900000|2025-03-12 18:25:00|||||||||78
1741804200000|2025-03-12 18:30:00|10661.5|10660|10661.5|10660|10661.5|10660|10661.5|10660|633
1741804500000|2025-03-12 18:35:00|10662|10660.5|10662|10660.5|10662|10660.5|10662|10660.5|332
1741804800000|2025-03-12 18:40:00|10661.5|10660|10661.5|10660|10661.5|10660|10661.5|10660|178
1741805100000|2025-03-12 18:45:00|||||||||206
1741805700000|2025-03-12 18:55:00|10662|10660.5|10661.5|10660|10662|10660.5|10661.5|10660|139
1741806000000|2025-03-12 19:00:00|10662|10660.5|10662|10660.5|10662|10660.5|10661.5|10660|97
1741806300000|2025-03-12 19:05:00|10661.5|10660|10662|10660.5|10662|10660.5|10661.5|10660|206
1741806600000|2025-03-12 19:10:00|10661.5|10660|10661.5|10660|10662|10660|10661.5|10660|64
1741806900000|2025-03-12 19:15:00|10662|10660.5|10661.5|10660|10662|10660.5|10661.5|10660|140
1741807200000|2025-03-12 19:20:00|||||||||1
1741807500000|2025-03-12 19:25:00|10661|10659.5|10661|10659.5|10661.5|10660|10661|10659.5|343
1741807800000|2025-03-12 19:30:00|10661.5|10660|10661.5|10660|10661.5|10660|10661.5|10660|137
1741808100000|2025-03-12 19:35:00|||||||||23
1741808400000|2025-03-12 19:40:00|||||||||14
1741808700000|2025-03-12 19:45:00|||||||||2
1741809000000|2025-03-12 19:50:00|||||||||34
1741809300000|2025-03-12 19:55:00|10662|10660.5|10662|10660.5|10662|10660.5|10662|10660.5|14
1741809600000|2025-03-12 20:00:00|10661.5|10660|10662|10660.5|10662|10660.5|10661.5|10660|51
1741810200000|2025-03-12 20:10:00||10660||10660.5||10660.5||10660|200
1741810500000|2025-03-12 20:15:00|10661.5|10660|10661.5|10660|10661.5|10660|10661.5|10660|533
1741810800000|2025-03-12 20:20:00|||||||||13
1741811700000|2025-03-12 20:35:00|||||||||3
1741812300000|2025-03-12 20:45:00|||||||||125
1741812600000|2025-03-12 20:50:00|||||||||43
1741812900000|2025-03-12 20:55:00|||||||||492
1741824900000|2025-03-13 00:15:00|10662|10661|10662.5|10661|10663|10661|10662|10660.5|77
1741825200000|2025-03-13 00:20:00|10662|10660.5|10662|10660.5|10662.5|10660.5|10662|10660.5|33
1741825800000|2025-03-13 00:30:00|10662.5|10661|10662.5|10661|10662.5|10661|10662.5|10660.5|15
1741827300000|2025-03-13 00:55:00|10663|10661.5|10663|10661.5|10663|10661.5|10663|10661.5|36
1741827600000|2025-03-13 01:00:00|10663.5|10662|10663.5|10662|10663.5|10662|10663|10662|171
1741827900000|2025-03-13 01:05:00|10663|10661.5|10663|10661.5|10663.5|10662|10663|10661.5|254
1741828200000|2025-03-13 01:10:00|10662.5|10661|10662.5|10661|10663|10661|10662.5|10661|8
1741828500000|2025-03-13 01:15:00|10663||10662.5||10663||10662.5||1
1741828800000|2025-03-13 01:20:00|10662|10660.5|10662|10660.5|10662.5|10660.5|10662|10660.5|1
1741829100000|2025-03-13 01:25:00|10662.5|10661|10662.5|10661|10662.5|10661|10662.5|10661|0
1741829400000|2025-03-13 01:30:00|10663||10662.5||10663||10662.5||0
1741830000000|2025-03-13 01:40:00|10663||10663||10663||10663||3
1741830300000|2025-03-13 01:45:00|10662.5||10663||10663||10662.5||0
1741830600000|2025-03-13 01:50:00|10662.5||10662.5||10663||10662.5||0
1741830900000|2025-03-13 01:55:00|||||||||1
1741831200000|2025-03-13 02:00:00|||||||||2
1741831800000|2025-03-13 02:10:00|10662|10660.5|10662.5|10661|10662.5|10661|10662|10660.5|51
1741832400000|2025-03-13 02:20:00|||||||||12
1741833000000|2025-03-13 02:30:00|10663|10661.5|10662.5|10661|10663|10661.5|10662.5|10661|26
1741833600000|2025-03-13 02:40:00|||||||||7
1741833900000|2025-03-13 02:45:00|||||||||1
1741835700000|2025-03-13 03:15:00|10662|10660.5|10662|10660.5|10662|10660.5|10662|10660.5|12
1741836000000|2025-03-13 03:20:00|10662.5|10661|10662.5|10661|10662.5|10661|10662.5|10661|16
1741836300000|2025-03-13 03:25:00||10660.5||10661||10661||10660.5|456
1741836900000|2025-03-13 03:35:00|10663|10661.5|10663|10661|10663|10661.5|10662.5|10661|369
1741837200000|2025-03-13 03:40:00|10662.5|10661.5|10662.5|10661|10662.5|10661.5|10662.5|10661|141
1741837500000|2025-03-13 03:45:00|||||||||1
1741837800000|2025-03-13 03:50:00|10663|10661.5|10663|10661.5|10663|10661.5|10663|10661.5|13
1741838700000|2025-03-13 04:05:00|10662.5|10661|10662.5|10661|10662.5|10661|10662.5|10661|6
1741839300000|2025-03-13 04:15:00|||||||||10
1741840200000|2025-03-13 04:30:00|10663|10661.5|10663|10661.5|10663|10661.5|10663|10661.5|30
1741840500000|2025-03-13 04:35:00|||||||||31
1741840800000|2025-03-13 04:40:00|||||||||122
1741841100000|2025-03-13 04:45:00|||||||||166
1741842000000|2025-03-13 05:00:00|10662.5|10661|10662.5|10661|10663|10661|10662.5|10661|21
1741842300000|2025-03-13 05:05:00|10663|10661.5|10663|10661.5|10663|10661.5|10662.5|10661.5|1
1741842600000|2025-03-13 05:10:00|10662.5|10661|10663|10661.5|10663|10661.5|10662.5|10661|13
1741842900000|2025-03-13 05:15:00|||||||||236
1741843800000|2025-03-13 05:30:00|10663.5|10662|10663.5|10662|10663.5|10662|10663.5|10662|30
1741844700000|2025-03-13 05:45:00|10664|10662.5|10664|10662|10664|10662.5|10663.5|10662|301
1741845000000|2025-03-13 05:50:00|10663.5|10662.5|10663.5|10662|10663.5|10662.5|10663.5|10662|16
1741845300000|2025-03-13 05:55:00|10663|10661.5|10663|10661.5|10663.5|10661.5|10663|10661.5|39
1741845600000|2025-03-13 06:00:00|||||||||50
1741845900000|2025-03-13 06:05:00|10663.5|10662|10664|10662.5|10664|10662.5|10663.5|10662|143
1741846200000|2025-03-13 06:10:00|10663.5|10662|10664.5|10663|10664.5|10663|10663.5|10662|786
1741846500000|2025-03-13 06:15:00|10665|10663.5|10665|10663.5|10665|10663.5|10665|10663.5|745
1741846800000|2025-03-13 06:20:00|||||||||10
1741847100000|2025-03-13 06:25:00|||||||||154
1741847400000|2025-03-13 06:30:00||10663||10663.5||10663.5||10663|307
1741847700000|2025-03-13 06:35:00|||||||||1
1741848000000|2025-03-13 06:40:00|10665.5|10664|10666|10664.5|10666|10664.5|10665.5|10664|1441
1741848300000|2025-03-13 06:45:00|10665.5|10664|10665|10663.5|10665.5|10664|10665|10663.5|740
1741848600000|2025-03-13 06:50:00|10664.5|10663|10665|10663|10665|10663.5|10664.5|10663|149
1741848900000|2025-03-13 06:55:00|10664.5|10663.5|10664.5|10663|10665|10663.5|10664.5|10663|248
1741849200000|2025-03-13 07:00:00|10664|10662.5|10662.5|10661|10664|10662.5|10662.5|10661|1819
1741849500000|2025-03-13 07:05:00|10662|10660.5|10663|10661.5|10663.5|10662|10662|10660.5|1461
1741849800000|2025-03-13 07:10:00|10662.5|10661|10662|10660.5|10663|10661.5|10662|10660.5|763
1741850100000|2025-03-13 07:15:00|10662.5|10661|10662|10660.5|10662.5|10661|10662|10660.5|143
1741850400000|2025-03-13 07:20:00|10662.5|10660|10662|10660.5|10662.5|10661|10662|10660|596
1741850700000|2025-03-13 07:25:00|10662.5|10661|10662|10660|10662.5|10661|10661.5|10660|1424
1741851000000|2025-03-13 07:30:00|10661.5|10660.5|10662.5|10661|10662.5|10661|10661.5|10660|1130
1741851300000|2025-03-13 07:35:00|10662|10660.5|10663|10661.5|10663|10661.5|10662|10660.5|1367
1741851600000|2025-03-13 07:40:00|10663.5|10662|10664|10662.5|10664.5|10663|10663.5|10661.5|2147
1741851900000|2025-03-13 07:45:00|10664.5|10662|10663.5|10662|10664.5|10662.5|10663.5|10662|1616
1741852200000|2025-03-13 07:50:00|10664|10662.5|10664|10662.5|10664|10662.5|10663.5|10662|4727
1741852500000|2025-03-13 07:55:00|10663.5|10662|10664|10662.5|10664|10662.5|10663.5|10662|664
1741852800000|2025-03-13 08:00:00|10663.5|10662|10664|10662.5|10664|10662.5|10663.5|10662|2226
1741853100000|2025-03-13 08:05:00|10663.5|10662|10662.5|10661|10664|10662.5|10662.5|10661|1032
1741853400000|2025-03-13 08:10:00|10663|10661.5|10662.5|10661|10663|10661.5|10662|10660.5|2884
1741853700000|2025-03-13 08:15:00|10663|10661.5|10665|10663.5|10667|10665.5|10663|10661.5|9858
1741854000000|2025-03-13 08:20:00|10664.5|10663|10662.5|10661|10664.5|10663|10662|10660.5|2373
1741854300000|2025-03-13 08:25:00|10663|10661.5|10661.5|10660|10663|10661.5|10661.5|10660|1822
1741854600000|2025-03-13 08:30:00|10662|10660.5|10662.5|10661|10663|10661.5|10662|10660.5|2346
1741854900000|2025-03-13 08:35:00|10662|10660.5|10663|10661.5|10663|10661.5|10662|10660.5|2952
1741855200000|2025-03-13 08:40:00|10662.5|10661|10662.5|10661|10663|10661.5|10662|10660.5|2836
1741855500000|2025-03-13 08:45:00|10663|10661.5|10662.5|10661|10663|10661.5|10662|10660.5|5963
1741855800000|2025-03-13 08:50:00|10662|10660.5|10662|10660.5|10662.5|10661|10661.5|10660|2619
1741856100000|2025-03-13 08:55:00|10661.5|10660|10661.5|10660|10662|10660.5|10661.5|10660|1812
1741856400000|2025-03-13 09:00:00|10662|10660.5|10662.5|10661|10662.5|10661|10661.5|10660|1732
1741856700000|2025-03-13 09:05:00|10663|10661.5|10662.5|10661|10663|10661.5|10662.5|10661|2544
1741857000000|2025-03-13 09:10:00|10663|10661.5|10661.5|10660|10663|10661.5|10661.5|10660|3184
1741857300000|2025-03-13 09:15:00|10661|10659.5|10661|10659.5|10661.5|10660|10661|10659.5|1564
1741857600000|2025-03-13 09:20:00|10661.5|10660|10661|10659.5|10661.5|10660|10660.5|10659|3854
1741857900000|2025-03-13 09:25:00|10660.5|10659|10660.5|10659|10661|10659.5|10660.5|10659|1882
1741858200000|2025-03-13 09:30:00|10661|10659.5|10661|10659.5|10661.5|10660|10660.5|10659|3203
1741858500000|2025-03-13 09:35:00|10661.5|10660|10661.5|10660|10661.5|10660|10661|10659.5|4015
1741858800000|2025-03-13 09:40:00|10661|10659.5|10661|10659.5|10661|10659.5|10661|10659.5|1009
1741859100000|2025-03-13 09:45:00|10661.5|10660|10661|10659.5|10661.5|10660|10660.5|10659|5875
1741859400000|2025-03-13 09:50:00|10661.5|10660|10661|10659.5|10661.5|10660|10661|10659.5|2222
1741859700000|2025-03-13 09:55:00|10660.5|10659|10660.5|10659|10660.5|10659|10660|10658.5|5808
1741860000000|2025-03-13 10:00:00|10660|10658.5|10659.5|10658|10660.5|10659|10659.5|10658|5368
1741860300000|2025-03-13 10:05:00|10659|10657.5|10660.5|10659|10660.5|10659|10659|10657.5|4717
1741860600000|2025-03-13 10:10:00|10660|10658.5|10660|10658.5|10660|10658.5|10659.5|10658|9644
1741860900000|2025-03-13 10:15:00|10659.5|10658|10659|10657.5|10660|10658.5|10658.5|10657|6914
1741861200000|2025-03-13 10:20:00|10659.5|10658|10659|10657.5|10659.5|10658|10659|10657.5|3943
1741861500000|2025-03-13 10:25:00|10658.5|10657|10658|10656.5|10658.5|10657|10658|10656.5|2735
1741861800000|2025-03-13 10:30:00|10658.5|10657|10658.5|10657|10659|10657.5|10658|10656.5|3588
1741862100000|2025-03-13 10:35:00|10658|10656.5|10658|10656.5|10658.5|10657|10658|10656.5|1684
1741862400000|2025-03-13 10:40:00|10658.5|10657|10658.5|10657|10658.5|10657|10658|10656.5|3292
1741862700000|2025-03-13 10:45:00|10659|10657.5|10659|10657.5|10659|10657.5|10658.5|10657|6851
1741863000000|2025-03-13 10:50:00|10658.5|10657|10658.5|10657|10659|10657.5|10658.5|10657|2421
1741863300000|2025-03-13 10:55:00|10659|10657.5|10658.5|10657|10659|10657.5|10658.5|10657|2678
1741863600000|2025-03-13 11:00:00|10659|10657.5|10659|10657|10659|10657.5|10658.5|10657|1671
1741863900000|2025-03-13 11:05:00|10658.5|10657.5|10659.5|10658|10659.5|10658|10658.5|10657|2026
1741864200000|2025-03-13 11:10:00|10659|10657.5|10659|10657.5|10659.5|10657.5|10659|10657.5|1688
1741864500000|2025-03-13 11:15:00|10659.5|10658|10660|10658.5|10661|10659.5|10657|10655.5|15288
1741864800000|2025-03-13 11:20:00|10660.5|10659|10660.5|10659|10661.5|10659.5|10660|10658.5|3549
1741865100000|2025-03-13 11:25:00|10660|10658.5|10660|10658.5|10660.5|10659|10660|10658.5|1134
1741865400000|2025-03-13 11:30:00|10659.5|10658|10659.5|10658|10660|10658.5|10659|10657.5|2301
1741865700000|2025-03-13 11:35:00|10659|10657.5|10659.5|10658|10659.5|10658|10659|10657.5|4315
1741866000000|2025-03-13 11:40:00|10659|10657.5|10659|10657.5|10659.5|10658|10658.5|10657|7561
1741866300000|2025-03-13 11:45:00|10658.5|10657|10659|10657.5|10659.5|10658|10658.5|10657|6991
1741866600000|2025-03-13 11:50:00|10659.5|10658|10660|10658.5|10660|10658.5|10659.5|10658|3262
1741866900000|2025-03-13 11:55:00|10659.5|10658|10660.5|10659|10661.5|10660|10659|10657.5|6698
1741867200000|2025-03-13 12:00:00|10661|10659.5|10661.5|10660|10662|10660.5|10660.5|10659.5|4024
1741867500000|2025-03-13 12:05:00|10662|10660.5|10662.5|10661|10663|10661.5|10661.5|10660|2938
1741867800000|2025-03-13 12:10:00|10662|10660.5|10662|10660.5|10662.5|10661|10662|10660.5|2761
1741868100000|2025-03-13 12:15:00|10661.5|10660|10661.5|10660|10661.5|10660|10661|10659.5|2230
1741868400000|2025-03-13 12:20:00|10661|10659.5|10661|10659.5|10661.5|10660|10661|10659.5|2211
1741868700000|2025-03-13 12:25:00|10661.5|10660|10662|10660.5|10662|10660.5|10661|10659.5|2119
1741869000000|2025-03-13 12:30:00|10663.5|10662.5|10661|10659.5|10664.5|10662.5|10661|10659.5|4363
1741869300000|2025-03-13 12:35:00|10661.5|10660|10662.5|10661|10663|10661.5|10660.5|10659|3078
1741869600000|2025-03-13 12:40:00|10662|10660.5|10661.5|10660|10662|10660.5|10661|10659.5|6450
1741869900000|2025-03-13 12:45:00|10661|10659.5|10661|10659.5|10662|10660.5|10661|10659.5|7422
1741870200000|2025-03-13 12:50:00|10661.5|10660|10662|10660.5|10662|10660.5|10661|10659.5|3480
1741870500000|2025-03-13 12:55:00|10661.5|10660|10661.5|10660|10662|10660.5|10661|10659.5|2544
1741870800000|2025-03-13 13:00:00|10662|10659.5|10661.5|10660|10662|10660.5|10661|10659.5|960
1741871100000|2025-03-13 13:05:00|10662|10660.5|10662.5|10661|10662.5|10661|10661.5|10660|6789
1741871400000|2025-03-13 13:10:00|10663|10661.5|10663.5|10662|10663.5|10662|10663|10661.5|3240
1741871700000|2025-03-13 13:15:00|10664|10661.5|10663.5|10662|10664|10662.5|10663.5|10661.5|3950
1741872000000|2025-03-13 13:20:00|10664|10662.5|10664.5|10663|10664.5|10663|10664|10662.5|1605
1741872300000|2025-03-13 13:25:00|10664|10662.5|10665.5|10664|10665.5|10664|10664|10662.5|9934
1741872600000|2025-03-13 13:30:00|10666|10664.5|10666|10664.5|10666|10664.5|10665.5|10664|5122
1741872900000|2025-03-13 13:35:00|10665.5|10664|10665.5|10664|10666|10664.5|10665|10663.5|7142
1741873200000|2025-03-13 13:40:00|10665|10663.5|10665.5|10664|10665.5|10664|10665|10663.5|1906
1741873500000|2025-03-13 13:45:00|10665|10663.5|10665.5|10664|10665.5|10664|10665|10663.5|1078
1741873800000|2025-03-13 13:50:00|10666|10664.5|10666.5|10665|10666.5|10665|10665.5|10664|5142
1741874100000|2025-03-13 13:55:00|10667|10665.5|10666.5|10665|10667|10665.5|10666.5|10665|2812
1741874400000|2025-03-13 14:00:00|10667|10665.5|10666.5|10665|10667|10665.5|10666.5|10665|3259
1741874700000|2025-03-13 14:05:00|10666|10664.5|10665.5|10664|10666.5|10665|10665.5|10664|6425
1741875000000|2025-03-13 14:10:00|10666|10664.5|10666|10664.5|10666.5|10665|10665.5|10664|4131
1741875300000|2025-03-13 14:15:00|10666.5|10665|10666.5|10665|10666.5|10665|10666|10664.5|4461
1741875600000|2025-03-13 14:20:00|10667|10665.5|10667|10665.5|10667.5|10666|10667|10665.5|1386
1741875900000|2025-03-13 14:25:00|10666.5|10665|10667.5|10666|10667.5|10666|10666.5|10665|2601
1741876200000|2025-03-13 14:30:00|10667|10665.5|10668|10666.5|10668|10666.5|10667|10665.5|3871
1741876500000|2025-03-13 14:35:00|10668.5|10666|10668.5|10667|10668.5|10667|10668|10666|2130
1741876800000|2025-03-13 14:40:00|10668|10666.5|10668.5|10667|10668.5|10667|10668|10666.5|2288
1741877100000|2025-03-13 14:45:00|10668|10666.5|10668|10666.5|10668.5|10667|10668|10666.5|6992
1741877400000|2025-03-13 14:50:00|10667.5|10666|10668|10666.5|10668|10666.5|10667.5|10666|7048
1741877700000|2025-03-13 14:55:00|||||||||636
1741878000000|2025-03-13 15:00:00|10667.5|10666|10667.5|10666|10668|10666.5|10667|10665.5|6375
1741878300000|2025-03-13 15:05:00|10667|10665.5|10667.5|10666|10668|10666.5|10667|10665.5|1712
1741878600000|2025-03-13 15:10:00|10668|10666.5|10668.5|10667|10668.5|10667|10667.5|10666|2410
1741878900000|2025-03-13 15:15:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|3474
1741879200000|2025-03-13 15:20:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|2509
1741879500000|2025-03-13 15:25:00|10669.5|10668|10670|10668.5|10670|10668.5|10669|10667.5|5466
1741879800000|2025-03-13 15:30:00|||||||||449
1741880100000|2025-03-13 15:35:00|10670.5|10669|10671|10669.5|10671.5|10670|10670.5|10669|3595
1741880400000|2025-03-13 15:40:00|10671.5|10670|10670.5|10669|10671.5|10670|10670|10668.5|5770
1741880700000|2025-03-13 15:45:00|10670|10668.5|10670|10668.5|10671|10669.5|10670|10668.5|3175
1741881000000|2025-03-13 15:50:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10669|3896
1741881300000|2025-03-13 15:55:00|10671|10669.5|10671|10669.5|10671|10669.5|10670.5|10669|4009
1741881600000|2025-03-13 16:00:00|10671.5|10670|10670.5|10669|10671.5|10670|10670.5|10669|10457
1741881900000|2025-03-13 16:05:00|10670|10668.5|10669.5|10668|10670|10668.5|10669|10667.5|4338
1741882200000|2025-03-13 16:10:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|4339
1741882500000|2025-03-13 16:15:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|4164
1741882800000|2025-03-13 16:20:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668|4610
1741883100000|2025-03-13 16:25:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|4677
1741883400000|2025-03-13 16:30:00|10670.5|10669|10669.5|10668|10670.5|10669|10669.5|10668|1663
1741883700000|2025-03-13 16:35:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|2588
1741884000000|2025-03-13 16:40:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668|950
1741884300000|2025-03-13 16:45:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10669|10039
1741884600000|2025-03-13 16:50:00|10670|10668.5|10670|10668.5|10670.5|10669|10670|10668.5|1944
1741884900000|2025-03-13 16:55:00|10670.5|10669|10670|10668.5|10670.5|10669|10669.5|10668|1090
1741885200000|2025-03-13 17:00:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10668.5|1025
1741885500000|2025-03-13 17:05:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|2448
1741885800000|2025-03-13 17:10:00|10670|10668.5|10670.5|10669|10671|10669.5|10670|10668.5|7254
1741886100000|2025-03-13 17:15:00|10671|10669.5|10672|10670.5|10672|10670.5|10671|10669.5|2119
1741886400000|2025-03-13 17:20:00|10671.5|10670|10671.5|10670|10672|10670.5|10671.5|10670|1631
1741886700000|2025-03-13 17:25:00|10671|10669.5|10671.5|10670|10671.5|10670|10671|10669.5|2425
1741887000000|2025-03-13 17:30:00|10671|10669.5|10670|10668.5|10671|10669.5|10669|10667.5|3000
1741887300000|2025-03-13 17:35:00|10669.5|10668|10670.5|10669|10670.5|10669|10669.5|10668|2228
1741887600000|2025-03-13 17:40:00|10670|10668.5|10670.5|10669|10671|10669.5|10670|10668.5|859
1741887900000|2025-03-13 17:45:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|1764
1741888200000|2025-03-13 17:50:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|390
1741888500000|2025-03-13 17:55:00|10671|10669.5|10671.5|10669.5|10671.5|10670|10670.5|10669|2010
1741888800000|2025-03-13 18:00:00|10671|10670|10671|10669.5|10671|10670|10670.5|10669|512
1741889100000|2025-03-13 18:05:00|10670.5|10669|10671|10669|10671|10669|10670.5|10669|230
1741889400000|2025-03-13 18:10:00|10670.5|10669.5|10670|10668.5|10670.5|10669.5|10670|10668.5|83
1741889700000|2025-03-13 18:15:00|10670.5|10669|10670|10668.5|10670.5|10669|10670|10668.5|1377
1741890000000|2025-03-13 18:20:00|||||||||156
1741890300000|2025-03-13 18:25:00|10669.5|10668|10670|10668.5|10670.5|10669|10669.5|10668|479
1741890600000|2025-03-13 18:30:00|10670.5|10669|10670|10668.5|10670.5|10669|10669.5|10668|1082
1741890900000|2025-03-13 18:35:00|10669.5|10668|10669.5|10668|10670|10668.5|10669.5|10668|275
1741891200000|2025-03-13 18:40:00|||||||||14
1741891500000|2025-03-13 18:45:00|10669|10667.5|10669|10667.5|10669.5|10668|10669|10667.5|231
1741891800000|2025-03-13 18:50:00|10669.5|10668|10669.5|10667.5|10669.5|10668|10669|10667.5|143
1741892100000|2025-03-13 18:55:00|10669|10668|10669.5|10668|10669.5|10668|10669|10667.5|261
1741892400000|2025-03-13 19:00:00|10669|10667.5|10669.5|10668|10670|10668.5|10669|10667.5|417
1741892700000|2025-03-13 19:05:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668.5|76
1741893900000|2025-03-13 19:25:00|10670.5|10669|10670|10668.5|10670.5|10669|10670|10668.5|32
1741894200000|2025-03-13 19:30:00|10670.5|10669|10670|10668.5|10670.5|10669|10670|10668.5|128
1741894500000|2025-03-13 19:35:00|10670.5|10669|10670|10668.5|10670.5|10669|10669.5|10668|185
1741894800000|2025-03-13 19:40:00|||||||||1
1741895100000|2025-03-13 19:45:00||10668||10668.5||10668.5||10668|15
1741895400000|2025-03-13 19:50:00|||||||||4
1741895700000|2025-03-13 19:55:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|360
1741896000000|2025-03-13 20:00:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|201
1741896600000|2025-03-13 20:10:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|127
1741896900000|2025-03-13 20:15:00|||||||||1
1741897200000|2025-03-13 20:20:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|123
1741897500000|2025-03-13 20:25:00|10669.5|10668|10669.5|10667.5|10669.5|10668|10669.5|10667.5|47
1741897800000|2025-03-13 20:30:00||10668||10668||10668||10667.5|0
1741898100000|2025-03-13 20:35:00|||||||||212
1741898700000|2025-03-13 20:45:00|||||||||142
1741899300000|2025-03-13 20:55:00|10669|10667.5|10669|10667.5|10669|10668|10669|10667.5|521
1741911300000|2025-03-14 00:15:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|293
1741911600000|2025-03-14 00:20:00|10669.5||10669||10669.5||10669||28
1741911900000|2025-03-14 00:25:00|10669.5|10667|10669|10667.5|10669.5|10667.5|10669|10667|39
1741912200000|2025-03-14 00:30:00|10668.5|10667|10668.5|10666.5|10668.5|10667|10668|10666.5|73
1741912500000|2025-03-14 00:35:00|10668||10668.5||10668.5||10668||10
1741912800000|2025-03-14 00:40:00||10667||10667||10667||10667|10
1741913400000|2025-03-14 00:50:00|10668|10666.5|10668|10666.5|10668|10666.5|10668|10666.5|34
1741913700000|2025-03-14 00:55:00|||||||||14
1741914000000|2025-03-14 01:00:00|10668.5|10667|10669.5|10667.5|10669.5|10668|10668.5|10667|373
1741914300000|2025-03-14 01:05:00||10668||10668||10668||10668|1
1741914600000|2025-03-14 01:10:00|||||||||1
1741914900000|2025-03-14 01:15:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668.5|93
1741915200000|2025-03-14 01:20:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|25
1741915500000|2025-03-14 01:25:00|||||||||1
1741915800000|2025-03-14 01:30:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|79
1741916400000|2025-03-14 01:40:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|86
1741916700000|2025-03-14 01:45:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|27
1741917300000|2025-03-14 01:55:00|||||||||7
1741917900000|2025-03-14 02:05:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|31
1741918200000|2025-03-14 02:10:00|||||||||1
1741918500000|2025-03-14 02:15:00|||||||||1
1741918800000|2025-03-14 02:20:00|||||||||14
1741919100000|2025-03-14 02:25:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|2
1741919400000|2025-03-14 02:30:00|10669.5|10668|10669.5|10668|10669.5|10668.5|10669.5|10668|0
1741919700000|2025-03-14 02:35:00|||||||||1
1741920000000|2025-03-14 02:40:00|10670||10669.5||10670||10669.5||16
1741920300000|2025-03-14 02:45:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|296
1741920600000|2025-03-14 02:50:00|10669.5|10668|10669.5|10668|10670|10668|10669.5|10668|25
1741921200000|2025-03-14 03:00:00|10669|10667.5|10669|10667.5|10669.5|10668|10669|10667.5|241
1741923600000|2025-03-14 03:40:00||10667||10667.5||10667.5||10667|18
1741923900000|2025-03-14 03:45:00|10668.5|10667|10668.5|10667|10669|10667.5|10668.5|10667|0
1741924200000|2025-03-14 03:50:00|10669||10668.5||10669||10668.5||0
1741924500000|2025-03-14 03:55:00||10666.5||10667||10667||10666.5|22
1741925100000|2025-03-14 04:05:00|||||||||14
1741925400000|2025-03-14 04:10:00|||||||||12
1741926300000|2025-03-14 04:25:00|10669|10667.5|10669|10667.5|10669|10667.5|10668.5|10667|69
1741926600000|2025-03-14 04:30:00|10668.5|10667|10668.5|10667|10669|10667.5|10668.5|10667|66
1741926900000|2025-03-14 04:35:00|10669|10667.5|10669.5|10668|10669.5|10668|10669|10667.5|186
1741927200000|2025-03-14 04:40:00||10667.5||10667.5||10668||10667.5|18
1741927500000|2025-03-14 04:45:00|10669|10668|10669.5|10667.5|10669.5|10668|10669|10667.5|11
1741927800000|2025-03-14 04:50:00||10668||10667.5||10668||10667.5|0
1741928100000|2025-03-14 04:55:00||10668||10667.5||10668||10667.5|1
1741928400000|2025-03-14 05:00:00|10669||10669.5||10669.5||10669||0
1741928700000|2025-03-14 05:05:00|10669||10669||10669.5||10669||100
1741929000000|2025-03-14 05:10:00|10669.5|10668|10669.5|10667.5|10669.5|10668|10669.5|10667.5|40
1741929300000|2025-03-14 05:15:00|10669||10669||10669||10669||0
1741929600000|2025-03-14 05:20:00|10669.5|10668|10669.5|10667.5|10669.5|10668|10669|10667.5|53
1741929900000|2025-03-14 05:25:00|10669||10669||10669||10669||0
1741930200000|2025-03-14 05:30:00|10668.5|10667|10668.5|10667|10668.5|10667|10668.5|10667|53
1741930500000|2025-03-14 05:35:00|10669||10668.5||10669||10668.5||87
1741930800000|2025-03-14 05:40:00|10669||10669||10669||10669||1
1741931100000|2025-03-14 05:45:00|10668.5||10669||10669||10668.5||5
1741931400000|2025-03-14 05:50:00|10668.5|10667.5|10669|10667.5|10669|10667.5|10668.5|10667.5|49
1741931700000|2025-03-14 05:55:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|2
1741932000000|2025-03-14 06:00:00|||||||||2
1741932300000|2025-03-14 06:05:00|10668.5|10667|10668.5|10667|10669|10667|10668.5|10667|246
1741932600000|2025-03-14 06:10:00|10668|10666.5|10668|10666.5|10668|10666.5|10668|10666.5|124
1741932900000|2025-03-14 06:15:00|||||||||37
1741934100000|2025-03-14 06:35:00|10667.5|10666|10667.5|10666|10667.5|10666|10667.5|10666|113
1741934400000|2025-03-14 06:40:00|10668|10666.5|10668|10666.5|10668|10666.5|10668|10666.5|126
1741934700000|2025-03-14 06:45:00|10668.5|10667|10668.5|10667|10668.5|10667|10668|10666.5|308
1741935000000|2025-03-14 06:50:00|10669||10668.5||10669||10668.5||0
1741935300000|2025-03-14 06:55:00|||||||||120
1741935600000|2025-03-14 07:00:00|10669|10667.5|10668.5|10667|10669.5|10668|10668.5|10667|734
1741935900000|2025-03-14 07:05:00|10669|10667.5|10669|10667|10669|10667.5|10669|10667|975
1741936200000|2025-03-14 07:10:00||10667.5||10667.5||10667.5||10667.5|380
1741936500000|2025-03-14 07:15:00|10668.5|10667|10668.5|10667|10668.5|10667|10668|10666.5|360
1741936800000|2025-03-14 07:20:00|10668|10666.5|10668.5|10667|10668.5|10667|10668|10666.5|330
1741937100000|2025-03-14 07:25:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667|838
1741937400000|2025-03-14 07:30:00|10669.5|10668|10672|10670.5|10672.5|10670.5|10669.5|10668|4515
1741937700000|2025-03-14 07:35:00|10671.5|10670|10671|10669.5|10672|10670.5|10671|10669.5|1200
1741938000000|2025-03-14 07:40:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10669|720
1741938300000|2025-03-14 07:45:00|10670|10668.5|10670.5|10669|10671|10669.5|10670|10668.5|1417
1741938600000|2025-03-14 07:50:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|428
1741938900000|2025-03-14 07:55:00|10670.5|10669|10671|10669.5|10671|10669.5|10670|10668.5|908
1741939200000|2025-03-14 08:00:00|10671.5|10670|10669.5|10668|10671.5|10670|10669.5|10668|2698
1741939500000|2025-03-14 08:05:00|10669|10667.5|10668.5|10667|10669.5|10668|10668.5|10667|4199
1741939800000|2025-03-14 08:10:00|10669|10667.5|10668|10666.5|10669|10667.5|10668|10666.5|2583
1741940100000|2025-03-14 08:15:00|10668.5|10667|10668|10666.5|10668.5|10667|10667.5|10666|2565
1741940400000|2025-03-14 08:20:00|10667.5|10666|10667|10665.5|10668|10666.5|10667|10665.5|2963
1741940700000|2025-03-14 08:25:00|10667.5|10666|10666|10664.5|10667.5|10666|10666|10664.5|4779
1741941000000|2025-03-14 08:30:00|10665.5|10664|10666.5|10665|10666.5|10665|10665.5|10664|7144
1741941300000|2025-03-14 08:35:00|10666|10664.5|10666|10664.5|10666.5|10665|10666|10664.5|692
1741941600000|2025-03-14 08:40:00|10666.5|10665|10666|10664.5|10667|10665.5|10666|10664.5|1302
1741941900000|2025-03-14 08:45:00|10666.5|10665|10666.5|10665|10666.5|10665|10666|10665|2799
1741942200000|2025-03-14 08:50:00|10666|10664.5|10666.5|10665|10666.5|10665|10666|10664.5|1170
1741942500000|2025-03-14 08:55:00|10666|10664.5|10666|10664.5|10666|10664.5|10665.5|10664|1831
1741942800000|2025-03-14 09:00:00|10666.5|10665|10666|10664.5|10666.5|10665|10666|10664.5|1828
1741943100000|2025-03-14 09:05:00|10666.5|10664|10666.5|10665|10666.5|10665|10666|10664|3758
1741943400000|2025-03-14 09:10:00|10666|10664.5|10666|10664.5|10666.5|10665|10666|10664.5|1298
1741943700000|2025-03-14 09:15:00|10666.5|10665|10666.5|10665|10666.5|10665|10666|10664.5|725
1741944000000|2025-03-14 09:20:00|10667|10665.5|10666.5|10665|10667|10665.5|10666.5|10665|1617
1741944300000|2025-03-14 09:25:00|10667|10665.5|10667|10665.5|10667|10665.5|10667|10665|2157
1741944600000|2025-03-14 09:30:00|10667.5|10666|10666.5|10665|10667.5|10666|10666.5|10665|2128
1741944900000|2025-03-14 09:35:00|10666|10664.5|10666.5|10665|10666.5|10665|10666|10664.5|3141
1741945200000|2025-03-14 09:40:00|10666|10664.5|10667|10665|10667|10665.5|10666|10664.5|3497
1741945500000|2025-03-14 09:45:00|10666.5|10665.5|10667|10665.5|10667|10665.5|10666.5|10665|1778
1741945800000|2025-03-14 09:50:00|10666.5|10665|10666|10664.5|10666.5|10665.5|10666|10664.5|1061
1741946100000|2025-03-14 09:55:00|||||||||439
1741946400000|2025-03-14 10:00:00|10666.5|10665|10666|10664.5|10666.5|10665|10666|10664|2115
1741946700000|2025-03-14 10:05:00|10665.5|10664|10666|10664.5|10666|10664.5|10665.5|10664|2858
1741947000000|2025-03-14 10:10:00|10666.5|10665|10666|10664.5|10666.5|10665|10666|10664.5|2156
1741947300000|2025-03-14 10:15:00|10666.5|10665|10667|10665|10667|10665.5|10666.5|10664.5|1318
1741947600000|2025-03-14 10:20:00|10666.5|10665.5|10667|10665.5|10667|10665.5|10666.5|10665|714
1741947900000|2025-03-14 10:25:00|||||||||2964
1741948200000|2025-03-14 10:30:00|10666.5|10665|10667.5|10666|10667.5|10666|10666.5|10665|859
1741948500000|2025-03-14 10:35:00|10668|10666.5|10666.5|10665|10668.5|10667|10665.5|10664|3681
1741948800000|2025-03-14 10:40:00|10667|10665.5|10665.5|10664|10667|10665.5|10665.5|10664|5689
1741949100000|2025-03-14 10:45:00|10665|10663.5|10664|10662.5|10665.5|10664|10664|10662.5|7407
1741949400000|2025-03-14 10:50:00|10663.5|10662|10661.5|10660|10664|10662.5|10661|10659.5|8507
1741949700000|2025-03-14 10:55:00|10661|10659.5|10662.5|10661|10663|10661.5|10661|10659.5|6683
1741950000000|2025-03-14 11:00:00|10663|10661.5|10662|10660.5|10663|10661.5|10662|10660.5|4149
1741950300000|2025-03-14 11:05:00|10661.5|10660|10663|10661.5|10664.5|10663|10661.5|10660|5881
1741950600000|2025-03-14 11:10:00|10662.5|10661|10664.5|10663|10665|10663.5|10662.5|10661|5267
1741950900000|2025-03-14 11:15:00|10664|10662.5|10664|10662.5|10664.5|10663|10663.5|10662|2197
1741951200000|2025-03-14 11:20:00|10663.5|10662|10664.5|10663|10664.5|10663|10663.5|10662|2727
1741951500000|2025-03-14 11:25:00|10664|10662.5|10664|10662.5|10665|10663|10664|10662.5|7952
1741951800000|2025-03-14 11:30:00|10663.5|10662|10663|10661.5|10664|10662.5|10662.5|10661|11870
1741952100000|2025-03-14 11:35:00|10662.5|10661|10662.5|10661|10663.5|10662|10662.5|10661|5182
1741952400000|2025-03-14 11:40:00|10663|10661.5|10663|10661.5|10663|10661.5|10662.5|10661|8671
1741952700000|2025-03-14 11:45:00|10663.5|10662|10662|10660.5|10663.5|10662|10662|10660.5|1918
1741953000000|2025-03-14 11:50:00|10662.5|10661|10663.5|10662|10663.5|10662|10662.5|10661|4494
1741953300000|2025-03-14 11:55:00|10663|10661.5|10663|10661.5|10663.5|10662|10663|10661.5|4305
1741953600000|2025-03-14 12:00:00|10662.5|10661|10662.5|10661|10663|10661.5|10662.5|10661|5636
1741953900000|2025-03-14 12:05:00|10663|10661.5|10663|10661.5|10663|10661.5|10662.5|10661|2193
1741954200000|2025-03-14 12:10:00|10663.5|10662|10663.5|10662|10664|10662.5|10663.5|10662|1652
1741954500000|2025-03-14 12:15:00|10663|10661.5|10663|10661.5|10663.5|10662|10662.5|10661|2934
1741954800000|2025-03-14 12:20:00|10662.5|10661|10662|10660.5|10662.5|10661|10662|10660|2362
1741955100000|2025-03-14 12:25:00|10661.5|10660|10662|10660.5|10662|10660.5|10661.5|10660|2935
1741955400000|2025-03-14 12:30:00|10662.5||10662||10662.5||10662||940
1741955700000|2025-03-14 12:35:00|10662.5|10661|10663|10661.5|10663|10661.5|10662|10660.5|3750
1741956000000|2025-03-14 12:40:00|10663.5|10662|10664.5|10663|10664.5|10663|10663|10661.5|6249
1741956300000|2025-03-14 12:45:00|10664|10662.5|10665|10663.5|10665|10663.5|10664|10662.5|3550
1741956600000|2025-03-14 12:50:00|10665.5|10664|10665|10663.5|10665.5|10664|10665|10663.5|5400
1741956900000|2025-03-14 12:55:00|10665.5|10664|10666|10664.5|10666|10664.5|10665|10663.5|7587
1741957200000|2025-03-14 13:00:00|10666.5|10665|10666|10664.5|10667|10665.5|10666|10664.5|3083
1741957500000|2025-03-14 13:05:00|10666.5|10665|10666.5|10665|10666.5|10665|10666|10664.5|2982
1741957800000|2025-03-14 13:10:00|10666|10664.5|10666|10664.5|10666.5|10665|10666|10664.5|2715
1741958100000|2025-03-14 13:15:00|10666.5|10665|10666|10664.5|10666.5|10665|10666|10664.5|1909
1741958400000|2025-03-14 13:20:00|10666.5|10665|10666|10664.5|10666.5|10665|10666|10664.5|6118
1741958700000|2025-03-14 13:25:00|10665.5|10664|10666|10664.5|10666.5|10665|10665.5|10664|4867
1741959000000|2025-03-14 13:30:00|10666.5|10665|10666.5|10665|10667|10665.5|10666|10664.5|8103
1741959300000|2025-03-14 13:35:00|10667|10665.5|10667.5|10666|10668|10666.5|10666.5|10665|4690
1741959600000|2025-03-14 13:40:00|10667|10665.5|10667|10665.5|10667.5|10666|10666.5|10665|2786
1741959900000|2025-03-14 13:45:00|10666.5|10665|10667|10665.5|10667|10665.5|10666.5|10665|1855
1741960200000|2025-03-14 13:50:00|10666.5|10665|10666.5|10665|10667|10665.5|10666.5|10665|3606
1741960500000|2025-03-14 13:55:00|10666|10664.5|10666.5|10665|10667|10665|10666|10664.5|875
1741960800000|2025-03-14 14:00:00|10666|10664.5|10666|10664.5|10667|10665.5|10665.5|10664|7465
1741961100000|2025-03-14 14:05:00|10665.5|10664|10666|10664.5|10666.5|10665|10665.5|10664|3556
1741961400000|2025-03-14 14:10:00|10665.5|10664|10666.5|10665|10667|10665.5|10665.5|10664|3340
1741961700000|2025-03-14 14:15:00|10667|10665.5|10667|10665.5|10667|10665.5|10666.5|10665|2847
1741962000000|2025-03-14 14:20:00|10667.5|10666|10666|10664.5|10667.5|10666|10666|10664.5|2339
1741962300000|2025-03-14 14:25:00|10666.5|10665|10666|10664.5|10666.5|10665|10666|10664.5|4550
1741962600000|2025-03-14 14:30:00|10666.5|10664|10666|10664.5|10666.5|10665|10666|10664|2728
1741962900000|2025-03-14 14:35:00|10666.5|10665|10666|10664.5|10667|10665.5|10666|10664.5|6414
1741963200000|2025-03-14 14:40:00|10666.5|10665|10666.5|10665|10667|10665.5|10666.5|10665|2134
1741963500000|2025-03-14 14:45:00|10666|10664.5|10667|10665.5|10667|10665.5|10666|10664.5|2348
1741963800000|2025-03-14 14:50:00|10667.5|10666|10667|10665.5|10667.5|10666|10667|10665.5|3039
1741964100000|2025-03-14 14:55:00|10667.5|10666|10667|10665.5|10668|10666.5|10667|10665.5|4087
1741964400000|2025-03-14 15:00:00|10666.5|10665|10666|10664.5|10667|10665.5|10666|10664.5|11975
1741964700000|2025-03-14 15:05:00|10666.5|10665|10666|10664.5|10666.5|10665|10666|10664.5|4708
1741965000000|2025-03-14 15:10:00|10665.5|10664|10666.5|10665|10666.5|10665|10665.5|10664|3434
1741965300000|2025-03-14 15:15:00|10667|10665.5|10667|10665.5|10667|10665.5|10666.5|10665|3012
1741965600000|2025-03-14 15:20:00|10666.5|10665|10667|10665.5|10667|10665.5|10666.5|10665|1457
1741965900000|2025-03-14 15:25:00|10666.5|10665|10667|10665.5|10667|10665.5|10666.5|10664.5|2101
1741966200000|2025-03-14 15:30:00|10666.5|10665|10666.5|10665|10666.5|10665|10666.5|10665|3459
1741966500000|2025-03-14 15:35:00|10667|10665.5|10667.5|10666|10667.5|10666|10667|10665.5|7166
1741966800000|2025-03-14 15:40:00|10667|10665.5|10667|10665.5|10667|10665.5|10666.5|10665|7871
1741967100000|2025-03-14 15:45:00|10667.5|10666|10668|10666.5|10668|10666.5|10667.5|10666|2921
1741967400000|2025-03-14 15:50:00|10668.5|10667|10668|10666.5|10668.5|10667|10668|10666.5|2078
1741967700000|2025-03-14 15:55:00|10667.5|10666|10667.5|10666|10668|10666.5|10667.5|10666|3250
1741968000000|2025-03-14 16:00:00|10668|10666.5|10667.5|10666|10668|10666.5|10667.5|10666|543
1741968300000|2025-03-14 16:05:00|10668|10666.5|10668|10666.5|10668|10666.5|10668|10666.5|1060
1741968600000|2025-03-14 16:10:00|10667.5|10666|10667.5|10666|10668|10666.5|10667.5|10666|2422
1741968900000|2025-03-14 16:15:00|10668|10666.5|10668.5|10667|10668.5|10667|10668|10666.5|2972
1741969200000|2025-03-14 16:20:00|10668|10666.5|10668|10666.5|10668.5|10667|10668|10666.5|6561
1741969500000|2025-03-14 16:25:00|10668.5|10667|10668.5|10667|10668.5|10667|10668|10666.5|3709
1741969800000|2025-03-14 16:30:00|10668|10666.5|10668|10666.5|10668.5|10667|10668|10666.5|1352
1741970100000|2025-03-14 16:35:00|10668.5|10667|10668.5|10667|10668.5|10667|10668.5|10667|470
1741970400000|2025-03-14 16:40:00|||||||||1048
1741970700000|2025-03-14 16:45:00|||||||||401
1741971000000|2025-03-14 16:50:00|||||||||2643
1741971300000|2025-03-14 16:55:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|937
1741971600000|2025-03-14 17:00:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|1512
1741971900000|2025-03-14 17:05:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|1956
1741972200000|2025-03-14 17:10:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|1483
1741972500000|2025-03-14 17:15:00|||||||||424
1741972800000|2025-03-14 17:20:00|||||||||549
1741973100000|2025-03-14 17:25:00|||||||||635
1741973400000|2025-03-14 17:30:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|1406
1741973700000|2025-03-14 17:35:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|276
1741974000000|2025-03-14 17:40:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|161
1741974300000|2025-03-14 17:45:00|||||||||33
1741974600000|2025-03-14 17:50:00|||||||||336
1741974900000|2025-03-14 17:55:00|||||||||333
1741975200000|2025-03-14 18:00:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|151
1741975500000|2025-03-14 18:05:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|222
1741975800000|2025-03-14 18:10:00|||||||||8
1741976100000|2025-03-14 18:15:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|135
1741976400000|2025-03-14 18:20:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|110
1741976700000|2025-03-14 18:25:00||10667.5||10668||10668||10667.5|120
1741977000000|2025-03-14 18:30:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|76
1741977300000|2025-03-14 18:35:00|||||||||854
1741977600000|2025-03-14 18:40:00|||||||||9
1741977900000|2025-03-14 18:45:00|||||||||5
1741978200000|2025-03-14 18:50:00|||||||||57
1741978500000|2025-03-14 18:55:00|||||||||109
1741978800000|2025-03-14 19:00:00|||||||||15
1741979100000|2025-03-14 19:05:00|||||||||142
1741979400000|2025-03-14 19:10:00|||||||||5
1741979700000|2025-03-14 19:15:00|||||||||7
1741980000000|2025-03-14 19:20:00|||||||||2
1741980300000|2025-03-14 19:25:00|||||||||62
1741980900000|2025-03-14 19:35:00|||||||||43
1741981200000|2025-03-14 19:40:00|||||||||3
1741981500000|2025-03-14 19:45:00|||||||||78
1741981800000|2025-03-14 19:50:00|||||||||188
1741982100000|2025-03-14 19:55:00|||||||||657
1741982400000|2025-03-14 20:00:00|||||||||18
1741983300000|2025-03-14 20:15:00|||||||||6
1741983600000|2025-03-14 20:20:00|||||||||35
1741983900000|2025-03-14 20:25:00|10668.5|10667|10668.5|10667|10668.5|10667|10668.5|10667|346
1741984500000|2025-03-14 20:35:00|10669||10668.5||10669||10668.5||236
1741984800000|2025-03-14 20:40:00|10669|10667.5|10668.5|10667|10669|10667.5|10668.5|10667|294
1741985100000|2025-03-14 20:45:00|10669|10667.5|10668.5|10667|10669|10667.5|10668.5|10667|30
1741985400000|2025-03-14 20:50:00|||||||||2
1741985700000|2025-03-14 20:55:00|10669|10667.5|10669.5|10667.5|10669.5|10668|10668.5|10667.5|785
1742170500000|2025-03-17 00:15:00|10671|10669|10670|10668.5|10671|10669.5|10670|10668.5|421
1742170800000|2025-03-17 00:20:00|||||||||76
1742171100000|2025-03-17 00:25:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|23
1742171400000|2025-03-17 00:30:00|||||||||3
1742171700000|2025-03-17 00:35:00|||||||||51
1742172000000|2025-03-17 00:40:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|136
1742172300000|2025-03-17 00:45:00|10670||10669.5||10670||10669.5||0
1742172600000|2025-03-17 00:50:00|10669|10667.5|10669|10667.5|10669.5|10668|10669|10667.5|71
1742172900000|2025-03-17 00:55:00|10669.5|10668|10669.5|10667.5|10669.5|10668|10669|10667.5|10
1742173200000|2025-03-17 01:00:00|10669|10668|10669|10667.5|10669.5|10668|10669|10667|94
1742173500000|2025-03-17 01:05:00|10669.5|10667|10669.5|10668|10669.5|10668|10669|10667|1
1742173800000|2025-03-17 01:10:00|10669|10667.5|10669.5|10667.5|10669.5|10668|10669|10667.5|9
1742174100000|2025-03-17 01:15:00||10668||10668||10668||10667.5|12
1742174400000|2025-03-17 01:20:00|10669|10667.5|10669.5|10668|10669.5|10668|10669|10667.5|132
1742174700000|2025-03-17 01:25:00|||||||||6
1742175000000|2025-03-17 01:30:00|||||||||3
1742175600000|2025-03-17 01:40:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|21
1742175900000|2025-03-17 01:45:00|10669.5||10669||10669.5||10669||0
1742176200000|2025-03-17 01:50:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|28
1742176500000|2025-03-17 01:55:00||10667||10667.5||10667.5||10667|278
1742176800000|2025-03-17 02:00:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|7
1742178600000|2025-03-17 02:30:00|10669|10667.5|10669.5|10667.5|10669.5|10668|10669|10667.5|41
1742178900000|2025-03-17 02:35:00||10668||10667.5||10668||10667.5|0
1742179200000|2025-03-17 02:40:00||10668||10668||10668||10667.5|0
1742179500000|2025-03-17 02:45:00|||||||||10
1742180700000|2025-03-17 03:05:00||10667.5||10667.5||10668||10667.5|2
1742181000000|2025-03-17 03:10:00||10668||10668||10668||10668|2
1742182200000|2025-03-17 03:30:00||10667.5||10668||10668||10667.5|33
1742182500000|2025-03-17 03:35:00||10667.5||10667.5||10668||10667.5|16
1742182800000|2025-03-17 03:40:00||10668||10668||10668||10667.5|0
1742183700000|2025-03-17 03:55:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|41
1742184300000|2025-03-17 04:05:00|10669|10667.5|10668.5|10667|10669|10667.5|10668.5|10667|648
1742184600000|2025-03-17 04:10:00|||||||||10
1742184900000|2025-03-17 04:15:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|12
1742185200000|2025-03-17 04:20:00|10668.5|10667|10668.5|10667|10668.5|10667|10668.5|10667|13
1742185500000|2025-03-17 04:25:00|||||||||7
1742186400000|2025-03-17 04:40:00|10668|10666.5|10668.5|10667|10668.5|10667|10668|10666.5|227
1742186700000|2025-03-17 04:45:00|10668|10666.5|10668.5|10667|10668.5|10667|10668|10666.5|12
1742188200000|2025-03-17 05:10:00||10666.5||10667||10667||10666.5|7
1742188500000|2025-03-17 05:15:00|10668|10666.5|10668|10666.5|10668.5|10666.5|10668|10666.5|4
1742188800000|2025-03-17 05:20:00|10668.5|10667|10668.5|10667|10668.5|10667|10668.5|10667|31
1742189100000|2025-03-17 05:25:00|10668|10666.5|10668.5|10666.5|10668.5|10667|10668|10666.5|1
1742190000000|2025-03-17 05:40:00|10668||10668||10668.5||10668||58
1742190600000|2025-03-17 05:50:00|10668.5|10667|10668.5|10667|10668.5|10667|10668.5|10667|131
1742191200000|2025-03-17 06:00:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|95
1742191500000|2025-03-17 06:05:00|10668.5|10667|10668.5|10667|10668.5|10667|10668.5|10667|50
1742191800000|2025-03-17 06:10:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|14
1742192100000|2025-03-17 06:15:00||10667||10667.5||10667.5||10667|51
1742192400000|2025-03-17 06:20:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|46
1742192700000|2025-03-17 06:25:00|10670|10668.5|10670|10668.5|10670.5|10668.5|10669.5|10668|202
1742193300000|2025-03-17 06:35:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10668.5|19
1742193600000|2025-03-17 06:40:00|10670|10668.5|10670|10668.5|10670.5|10669|10670|10668.5|67
1742194200000|2025-03-17 06:50:00|10670.5|10669|10670|10668.5|10670.5|10669|10670|10668.5|209
1742194500000|2025-03-17 06:55:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|58
1742194800000|2025-03-17 07:00:00|10670|10667.5|10668.5|10667|10670|10667.5|10668|10666.5|1224
1742195100000|2025-03-17 07:05:00|10668|10666.5|10668|10666.5|10668.5|10667|10668|10666.5|1052
1742195400000|2025-03-17 07:10:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|262
1742195700000|2025-03-17 07:15:00|10669.5||10669||10669.5||10669||459
1742196000000|2025-03-17 07:20:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|732
1742196300000|2025-03-17 07:25:00|10668.5|10667|10668.5|10667|10669|10667.5|10668.5|10667|827
1742196600000|2025-03-17 07:30:00|10669|10667.5|10669|10667.5|10669.5|10668|10668.5|10667|1201
1742196900000|2025-03-17 07:35:00|10669.5|10668|10669.5|10668|10669.5|10668|10669|10667.5|852
1742197200000|2025-03-17 07:40:00|10669|10667.5|10669|10667.5|10669.5|10668|10669|10667.5|1513
1742197500000|2025-03-17 07:45:00|10669.5|10668|10668.5|10667|10669.5|10668|10668.5|10667|1585
1742197800000|2025-03-17 07:50:00|10668|10666.5|10668.5|10666.5|10668.5|10667|10668|10666.5|1016
1742198100000|2025-03-17 07:55:00|10669|10667|10669|10667.5|10669|10667.5|10669|10666.5|430
1742198400000|2025-03-17 08:00:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|1989
1742198700000|2025-03-17 08:05:00|10668.5|10667|10667.5|10666|10669.5|10668|10667.5|10666|3816
1742199000000|2025-03-17 08:10:00|10667|10665.5|10666.5|10665|10667|10666|10666.5|10665|5464
1742199300000|2025-03-17 08:15:00|10667|10665.5|10667.5|10666|10667.5|10666|10666.5|10665|2237
1742199600000|2025-03-17 08:20:00|10667|10665.5|10668|10666.5|10668|10666.5|10667|10665.5|1548
1742199900000|2025-03-17 08:25:00|10668.5|10667|10668.5|10667|10668.5|10667|10668|10666.5|2474
1742200200000|2025-03-17 08:30:00|10669|10667.5|10670|10668.5|10670|10668.5|10668.5|10667|2099
1742200500000|2025-03-17 08:35:00|10669.5|10668|10670.5|10669|10670.5|10669|10669.5|10668|2512
1742200800000|2025-03-17 08:40:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|929
1742201100000|2025-03-17 08:45:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|3761
1742201400000|2025-03-17 08:50:00|10670|10668.5|10669.5|10668|10670|10668.5|10669|10667.5|1877
1742201700000|2025-03-17 08:55:00|10670|10668.5|10670.5|10669|10670.5|10669|10669.5|10668.5|1417
1742202000000|2025-03-17 09:00:00|10671|10669.5|10671|10669.5|10671.5|10670|10671|10669|3849
1742202300000|2025-03-17 09:05:00|10671.5|10670|10671.5|10670|10671.5|10670|10671|10670|4553
1742202600000|2025-03-17 09:10:00|10671|10669.5|10671.5|10670|10671.5|10670|10671|10669.5|4781
1742202900000|2025-03-17 09:15:00|10671|10669.5|10671.5|10670|10671.5|10670|10671|10669.5|3494
1742203200000|2025-03-17 09:20:00|10671|10669.5|10671|10669.5|10671|10669.5|10670.5|10669|1639
1742203500000|2025-03-17 09:25:00|10670.5|10669|10670|10668.5|10671|10669.5|10670|10668.5|9445
1742203800000|2025-03-17 09:30:00|||||||||2367
1742204100000|2025-03-17 09:35:00|10669.5|10668|10669|10667.5|10669.5|10668|10668.5|10667|5826
1742204400000|2025-03-17 09:40:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|2984
1742204700000|2025-03-17 09:45:00|10669.5|10668|10669.5|10668|10670|10668.5|10669|10668|4643
1742205000000|2025-03-17 09:50:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668|2430
1742205300000|2025-03-17 09:55:00|10670|10668.5|10670|10668.5|10670.5|10669|10670|10668.5|9056
1742205600000|2025-03-17 10:00:00|10669.5|10668|10670|10668.5|10670|10668.5|10669|10667.5|3578
1742205900000|2025-03-17 10:05:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|6559
1742206200000|2025-03-17 10:10:00|10669.5|10668|10669.5|10668|10670|10668.5|10669.5|10668|2021
1742206500000|2025-03-17 10:15:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|4514
1742206800000|2025-03-17 10:20:00|||||||||4094
1742207100000|2025-03-17 10:25:00|||||||||1485
1742207400000|2025-03-17 10:30:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|3957
1742207700000|2025-03-17 10:35:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|4310
1742208000000|2025-03-17 10:40:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|6487
1742208300000|2025-03-17 10:45:00|||||||||1309
1742208600000|2025-03-17 10:50:00|10669|10667.5|10669|10667.5|10669.5|10668|10669|10667.5|2970
1742208900000|2025-03-17 10:55:00|||||||||1178
1742209200000|2025-03-17 11:00:00|10668.5|10667|10668.5|10667|10669|10667.5|10668.5|10667|2517
1742209500000|2025-03-17 11:05:00|10669|10667.5|10668.5|10667|10669|10667.5|10668.5|10667|3219
1742209800000|2025-03-17 11:10:00|10669|10666.5|10668.5|10667|10669|10667|10668|10666.5|4870
1742210100000|2025-03-17 11:15:00|10668|10666.5|10667.5|10666|10668|10666.5|10667.5|10666|2591
1742210400000|2025-03-17 11:20:00|||||||||3450
1742210700000|2025-03-17 11:25:00|10668|10666.5|10667.5|10666|10668|10666.5|10667.5|10666|2412
1742211000000|2025-03-17 11:30:00|10668|10666.5|10668.5|10667|10668.5|10667|10668|10666.5|1943
1742211300000|2025-03-17 11:35:00|10668|10666.5|10668|10666.5|10668.5|10667|10668|10666.5|2108
1742211600000|2025-03-17 11:40:00|10667.5|10666|10668|10666.5|10668|10666.5|10667.5|10666|1997
1742211900000|2025-03-17 11:45:00|10667.5|10666|10667.5|10666|10667.5|10666|10667.5|10666|2003
1742212200000|2025-03-17 11:50:00|||||||||2847
1742212500000|2025-03-17 11:55:00|||||||||1345
1742212800000|2025-03-17 12:00:00|10667|10665.5|10667|10665.5|10667.5|10666|10667|10665.5|1369
1742213100000|2025-03-17 12:05:00|10667.5|10666|10668.5|10666.5|10668.5|10667|10667.5|10666|1123
1742213400000|2025-03-17 12:10:00|10668|10667|10668|10666.5|10668.5|10667|10668|10666.5|1838
1742213700000|2025-03-17 12:15:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|387
1742214000000|2025-03-17 12:20:00|10668.5|10667|10668.5|10667|10669|10667.5|10668.5|10667|2494
1742214300000|2025-03-17 12:25:00|10668|10666.5|10667|10665|10668|10666.5|10667|10665|7189
1742214600000|2025-03-17 12:30:00|10667.5|10665.5|10667|10665.5|10668|10666|10665.5|10664|7816
1742214900000|2025-03-17 12:35:00|10666.5|10665|10666|10664.5|10667|10665.5|10665.5|10664|7185
1742215200000|2025-03-17 12:40:00|10665.5|10664|10666|10664.5|10666|10664.5|10665|10663.5|5835
1742215500000|2025-03-17 12:45:00|10665.5|10664|10666|10664.5|10666.5|10665|10665.5|10664|3918
1742215800000|2025-03-17 12:50:00|10665.5|10664|10666|10664.5|10666.5|10665|10665.5|10664|3542
1742216100000|2025-03-17 12:55:00|10666.5|10665|10666.5|10665|10666.5|10665|10666|10664|2188
1742216400000|2025-03-17 13:00:00|10666|10664.5|10667|10665.5|10667|10665.5|10666|10664.5|4816
1742216700000|2025-03-17 13:05:00|10667.5|10666|10667|10665.5|10667.5|10666|10666.5|10665|5687
1742217000000|2025-03-17 13:10:00|10667.5|10666|10667|10665.5|10667.5|10666|10667|10665.5|4361
1742217300000|2025-03-17 13:15:00|10667.5|10666|10667.5|10666|10667.5|10666|10667.5|10666|5177
1742217600000|2025-03-17 13:20:00|10668|10666.5|10668|10666.5|10668.5|10667|10667.5|10666|3913
1742217900000|2025-03-17 13:25:00|10667.5|10666|10668|10666.5|10668|10666.5|10667.5|10666|2637
1742218200000|2025-03-17 13:30:00|10667.5|10666|10666.5|10665|10668|10666.5|10666.5|10665|6204
1742218500000|2025-03-17 13:35:00|10666|10664.5|10666.5|10665|10667|10665.5|10666|10664.5|6561
1742218800000|2025-03-17 13:40:00|10667|10665.5|10666|10664.5|10667|10665.5|10666|10664.5|5151
1742219100000|2025-03-17 13:45:00|10666.5|10664|10666|10664.5|10666.5|10664.5|10665|10663.5|3988
1742219400000|2025-03-17 13:50:00|10666.5|10665|10666|10664.5|10666.5|10665|10665.5|10664|5722
1742219700000|2025-03-17 13:55:00|10665.5|10664|10665.5|10664|10666|10664.5|10665.5|10664|1655
1742220000000|2025-03-17 14:00:00|10666|10664.5|10666|10664.5|10666.5|10665|10666|10664.5|1172
1742220300000|2025-03-17 14:05:00|10666.5|10665|10666.5|10664.5|10666.5|10665|10666|10664.5|2173
1742220600000|2025-03-17 14:10:00|10666|10665|10666|10664.5|10666.5|10665|10666|10664.5|2806
1742220900000|2025-03-17 14:15:00|10666.5|10665|10666.5|10665|10667|10665.5|10666|10664.5|2671
1742221200000|2025-03-17 14:20:00|10667|10665.5|10667.5|10666|10667.5|10666|10666.5|10665|883
1742221500000|2025-03-17 14:25:00|10667|10665.5|10667.5|10666|10667.5|10666|10667|10665.5|8615
1742221800000|2025-03-17 14:30:00|10668|10666.5|10668|10666.5|10668.5|10667|10667.5|10666|4056
1742222100000|2025-03-17 14:35:00|10668.5|10667|10667.5|10666|10668.5|10667|10667|10665.5|1493
1742222400000|2025-03-17 14:40:00|10667|10665.5|10667.5|10666|10667.5|10666|10667|10665.5|1576
1742222700000|2025-03-17 14:45:00|10668|10666.5|10667.5|10666|10668|10666.5|10667.5|10666|1706
1742223000000|2025-03-17 14:50:00|10668|10666.5|10668.5|10667|10668.5|10667|10668|10666.5|1678
1742223300000|2025-03-17 14:55:00|10669|10667.5|10668.5|10667|10669|10667.5|10668.5|10667|3293
1742223600000|2025-03-17 15:00:00|10669|10667.5|10669|10667.5|10669|10667.5|10668.5|10667|4686
1742223900000|2025-03-17 15:05:00|10668.5|10667|10668|10666.5|10668.5|10667|10668|10666.5|1762
1742224200000|2025-03-17 15:10:00|10668.5|10667|10668.5|10667|10669|10667.5|10668.5|10666.5|4858
1742224500000|2025-03-17 15:15:00|10669|10667.5|10668.5|10667|10669|10667.5|10668.5|10667|2302
1742224800000|2025-03-17 15:20:00|10669|10667.5|10669|10667.5|10669.5|10668|10668.5|10667|1237
1742225100000|2025-03-17 15:25:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|2221
1742225400000|2025-03-17 15:30:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10667.5|3319
1742225700000|2025-03-17 15:35:00|10670.5|10669|10670|10668.5|10670.5|10669|10670|10668.5|1041
1742226000000|2025-03-17 15:40:00|10669.5|10668|10669.5|10668|10670|10668.5|10669.5|10668|2815
1742226300000|2025-03-17 15:45:00|10669|10667.5|10669.5|10668|10669.5|10668|10669|10667.5|2005
1742226600000|2025-03-17 15:50:00|||||||||1808
1742226900000|2025-03-17 15:55:00|10670|10668.5|10670|10668.5|10670.5|10669|10670|10668.5|3289
1742227200000|2025-03-17 16:00:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|3114
1742227500000|2025-03-17 16:05:00|||||||||727
1742227800000|2025-03-17 16:10:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|1664
1742228100000|2025-03-17 16:15:00|||||||||832
1742228400000|2025-03-17 16:20:00|10669.5|10668|10669.5|10668|10669.5|10668|10669|10667.5|1919
1742228700000|2025-03-17 16:25:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668|4468
1742229000000|2025-03-17 16:30:00|10669.5|10668|10669.5|10668|10670|10668.5|10669.5|10668|1044
1742229300000|2025-03-17 16:35:00|10669|10667.5|10668.5|10667|10669|10667.5|10668.5|10667|1430
1742229600000|2025-03-17 16:40:00|10669|10667.5|10668.5|10667|10669|10667.5|10668.5|10667|1137
1742229900000|2025-03-17 16:45:00|10668|10666.5|10668.5|10667|10668.5|10667|10668|10666.5|2311
1742230200000|2025-03-17 16:50:00|10668|10666.5|10667.5|10666|10668.5|10667|10667.5|10666|727
1742230500000|2025-03-17 16:55:00|||||||||1009
1742230800000|2025-03-17 17:00:00|||||||||883
1742231100000|2025-03-17 17:05:00|||||||||1089
1742231400000|2025-03-17 17:10:00|10667|10665.5|10667.5|10665.5|10667.5|10666|10667|10665.5|4134
1742231700000|2025-03-17 17:15:00|10667|10666|10667|10665.5|10667.5|10666|10667|10665.5|436
1742232000000|2025-03-17 17:20:00|10667.5|10666|10668|10666.5|10668|10666.5|10667|10665.5|5370
1742232300000|2025-03-17 17:25:00|10667.5|10666|10668|10666.5|10668|10666.5|10667.5|10666|831
1742232600000|2025-03-17 17:30:00|10667.5|10666|10667.5|10666|10667.5|10666|10667.5|10666|417
1742232900000|2025-03-17 17:35:00|||||||||296
1742233200000|2025-03-17 17:40:00|||||||||337
1742233500000|2025-03-17 17:45:00|10668|10666.5|10667.5|10666|10668|10666.5|10667.5|10666|927
1742233800000|2025-03-17 17:50:00|10668||10667.5||10668||10667.5||133
1742234100000|2025-03-17 17:55:00|10667|10665.5|10667|10665.5|10667.5|10666|10667|10665.5|587
1742234400000|2025-03-17 18:00:00|10666|10665|10667|10665.5|10667|10665.5|10666|10664.5|3587
1742234700000|2025-03-17 18:05:00|10666.5|10665|10666.5|10665|10667|10665|10666.5|10665|0
1742235000000|2025-03-17 18:10:00|10666|10664.5|10666|10664.5|10666.5|10664.5|10666|10664.5|141
1742235300000|2025-03-17 18:15:00|||||||||80
1742235600000|2025-03-17 18:20:00|||||||||185
1742235900000|2025-03-17 18:25:00|||||||||25
1742236200000|2025-03-17 18:30:00|10665.5|10664|10665.5|10664|10665.5|10664|10665.5|10664|781
1742236500000|2025-03-17 18:35:00|||||||||266
1742236800000|2025-03-17 18:40:00|||||||||44
1742237100000|2025-03-17 18:45:00|||||||||411
1742237400000|2025-03-17 18:50:00|10666|10664.5|10666|10664.5|10666|10664.5|10666|10664.5|180
1742237700000|2025-03-17 18:55:00|||||||||32
1742238300000|2025-03-17 19:05:00|||||||||22
1742240400000|2025-03-17 19:40:00|||||||||1
1742240700000|2025-03-17 19:45:00|||||||||283
1742241000000|2025-03-17 19:50:00|||||||||45
1742241300000|2025-03-17 19:55:00|||||||||42
1742241600000|2025-03-17 20:00:00|10666.5|10665|10666.5|10665|10666.5|10665|10666.5|10665|79
1742242800000|2025-03-17 20:20:00|||||||||1
1742243100000|2025-03-17 20:25:00|||||||||222
1742243700000|2025-03-17 20:35:00|10666|10664.5|10666|10664.5|10666|10664.5|10666|10664.5|103
1742244300000|2025-03-17 20:45:00|10666.5||10666||10666.5||10666||59
1742244900000|2025-03-17 20:55:00|10666.5||10666.5||10666.5||10666.5||295
1742256900000|2025-03-18 00:15:00|10667|10665|10667|10665.5|10667.5|10665.5|10666|10664.5|159
1742257200000|2025-03-18 00:20:00|10666.5|10665|10667|10665|10667|10665.5|10666.5|10665|5
1742257800000|2025-03-18 00:30:00|10666.5|10665.5|10667|10665|10667|10665.5|10666.5|10665|27
1742258100000|2025-03-18 00:35:00|10666.5|10665.5|10666.5|10665|10666.5|10665.5|10666.5|10665|1
1742258400000|2025-03-18 00:40:00|||||||||1
1742259300000|2025-03-18 00:55:00||10664.5||10664.5||10664.5||10664.5|7
1742259600000|2025-03-18 01:00:00|10666|10665|10666|10664.5|10666|10665|10666|10664.5|0
1742260200000|2025-03-18 01:10:00|||||||||1
1742261100000|2025-03-18 01:25:00|||||||||1
1742261400000|2025-03-18 01:30:00|||||||||25
1742262000000|2025-03-18 01:40:00|10666.5|10665|10666.5|10664.5|10666.5|10665|10666.5|10664.5|39
1742262300000|2025-03-18 01:45:00|10666||10666||10666.5||10666||0
1742263800000|2025-03-18 02:10:00|10666.5|10665|10666.5|10665|10666.5|10665|10666.5|10664.5|14
1742265000000|2025-03-18 02:30:00|10666|10664.5|10666|10664.5|10666|10664.5|10666|10664.5|9
1742265300000|2025-03-18 02:35:00|10666.5||10666.5||10666.5||10666.5||10
1742265900000|2025-03-18 02:45:00||10665||10665||10665||10664.5|23
1742266200000|2025-03-18 02:50:00|||||||||13
1742266800000|2025-03-18 03:00:00|||||||||23
1742267100000|2025-03-18 03:05:00|10667|10665.5|10667|10665.5|10667|10665.5|10667|10665.5|79
1742268600000|2025-03-18 03:30:00||10665||10665||10665||10665|38
1742268900000|2025-03-18 03:35:00||10665.5||10665.5||10665.5||10665.5|0
1742271600000|2025-03-18 04:20:00|10667.5|10666|10667.5|10666|10667.5|10666|10667.5|10666|734
1742271900000|2025-03-18 04:25:00|10667|10665.5|10667|10665.5|10667|10665.5|10667|10665.5|53
1742274000000|2025-03-18 05:00:00|10666.5|10665|10666.5|10665|10666.5|10665|10666.5|10665|48
1742274600000|2025-03-18 05:10:00|||||||||15
1742277000000|2025-03-18 05:50:00|10667|10665.5|10667|10665|10667|10665.5|10667|10665|15
1742277300000|2025-03-18 05:55:00|10666.5||10666.5||10666.5||10666.5||0
1742277600000|2025-03-18 06:00:00|10667|10665.5|10667|10665|10667|10665.5|10666.5|10665|50
1742277900000|2025-03-18 06:05:00|10666.5|10665.5|10666.5|10665|10667|10665.5|10666.5|10665|54
1742278200000|2025-03-18 06:10:00|10667|10665.5|10667|10665.5|10667|10665.5|10667|10665.5|5
1742278800000|2025-03-18 06:20:00|10667.5|10666|10667.5|10666|10667.5|10666|10667.5|10666|194
1742279100000|2025-03-18 06:25:00|10667|10665.5|10667.5|10665.5|10667.5|10666|10667|10665.5|216
1742279400000|2025-03-18 06:30:00|10667||10667||10667||10667||0
1742279700000|2025-03-18 06:35:00|10666.5|10665|10666.5|10665|10667|10665.5|10666.5|10665|121
1742280000000|2025-03-18 06:40:00||10664.5||10664.5||10664.5||10664.5|35
1742280300000|2025-03-18 06:45:00||10665||10665||10665||10665|0
1742280900000|2025-03-18 06:55:00|10666|10664.5|10666|10664.5|10666|10664.5|10666|10664.5|95
1742281200000|2025-03-18 07:00:00|10666.5|10664|10666|10664.5|10666.5|10664.5|10666|10664|1250
1742281500000|2025-03-18 07:05:00|||||||||60
1742281800000|2025-03-18 07:10:00|10666.5|10665|10666.5|10665|10666.5|10665|10666.5|10665|241
1742282100000|2025-03-18 07:15:00|10666|10664.5|10666|10664.5|10666.5|10665|10666|10664.5|584
1742282400000|2025-03-18 07:20:00|10666.5|10665|10666.5|10665|10666.5|10665|10666|10664.5|2497
1742282700000|2025-03-18 07:25:00|||||||||1455
1742283000000|2025-03-18 07:30:00|||||||||360
1742283300000|2025-03-18 07:35:00|10666|10664.5|10666|10664.5|10666|10664.5|10666|10664.5|729
1742283600000|2025-03-18 07:40:00|10666.5|10665|10665.5|10664|10666.5|10665|10665.5|10664|3183
1742283900000|2025-03-18 07:45:00|||||||||378
1742284200000|2025-03-18 07:50:00|10666|10664.5|10666|10664.5|10666.5|10665|10666|10664.5|1156
1742284500000|2025-03-18 07:55:00|||||||||724
1742284800000|2025-03-18 08:00:00|10665.5|10664|10665.5|10664|10666|10664.5|10665|10663.5|2816
1742285100000|2025-03-18 08:05:00|10666|10664.5|10666|10664.5|10666|10664.5|10666|10664.5|1398
1742285400000|2025-03-18 08:10:00|10665.5|10664|10665.5|10664|10666|10664.5|10665.5|10664|9918
1742285700000|2025-03-18 08:15:00|10666|10664.5|10665.5|10664|10666|10664.5|10665.5|10664|3191
1742286000000|2025-03-18 08:20:00|||||||||474
1742286300000|2025-03-18 08:25:00|10665|10663.5|10665|10663.5|10665.5|10664|10665|10663.5|2519
1742286600000|2025-03-18 08:30:00|10665.5|10664|10664.5|10663|10665.5|10664|10664.5|10663|3150
1742286900000|2025-03-18 08:35:00|10665|10663.5|10664.5|10663|10665|10663.5|10664.5|10663|1991
1742287200000|2025-03-18 08:40:00|10665|10663.5|10665|10663.5|10665|10663.5|10665|10663|464
1742287500000|2025-03-18 08:45:00|10665.5|10664|10665.5|10664|10665.5|10664|10665|10663.5|1654
1742287800000|2025-03-18 08:50:00|10665|10663.5|10665.5|10664|10665.5|10664|10664.5|10663|1893
1742288100000|2025-03-18 08:55:00|||||||||1640
1742288400000|2025-03-18 09:00:00|||||||||1384
1742288700000|2025-03-18 09:05:00|10666|10664.5|10665.5|10664|10666|10664.5|10665.5|10664|1242
1742289000000|2025-03-18 09:10:00|10666|10664.5|10666.5|10665|10666.5|10665|10666|10664.5|1441
1742289300000|2025-03-18 09:15:00|10666|10664.5|10665.5|10664|10666.5|10665|10665.5|10664|1334
1742289600000|2025-03-18 09:20:00|10665|10663.5|10665|10663.5|10665|10663.5|10665|10663.5|1066
1742289900000|2025-03-18 09:25:00|10664.5|10663|10664.5|10663|10665|10663.5|10664.5|10663|2654
1742290200000|2025-03-18 09:30:00|10665|10663.5|10664.5|10663|10665|10663.5|10664.5|10663|3090
1742290500000|2025-03-18 09:35:00|10665|10663.5|10665|10663.5|10665|10663.5|10664.5|10663|1781
1742290800000|2025-03-18 09:40:00|||||||||837
1742291100000|2025-03-18 09:45:00|10664.5|10663|10664.5|10663|10664.5|10663|10664|10662.5|1183
1742291400000|2025-03-18 09:50:00|||||||||1790
1742291700000|2025-03-18 09:55:00|10664|10662.5|10664.5|10663|10665|10663.5|10664|10662.5|8905
1742292000000|2025-03-18 10:00:00|10665|10663.5|10665.5|10664|10665.5|10664|10664.5|10663|3956
1742292300000|2025-03-18 10:05:00|10665|10663.5|10665|10663.5|10665.5|10664|10665|10663.5|1731
1742292600000|2025-03-18 10:10:00|10665.5|10664|10665.5|10664|10666|10664.5|10665|10663.5|2551
1742292900000|2025-03-18 10:15:00|10666|10664.5|10666|10664.5|10666|10664.5|10665.5|10664|2260
1742293200000|2025-03-18 10:20:00|10665.5|10664|10665.5|10664|10666|10664.5|10665.5|10664|4026
1742293500000|2025-03-18 10:25:00|||||||||547
1742293800000|2025-03-18 10:30:00|10666|10664.5|10666|10664.5|10666|10664.5|10666|10664.5|171
1742294100000|2025-03-18 10:35:00|10665.5|10664|10666|10664|10666|10664.5|10665.5|10664|1170
1742294400000|2025-03-18 10:40:00|10665.5|10664.5|10665.5|10664|10666|10664.5|10665.5|10664|817
1742294700000|2025-03-18 10:45:00|10665|10663.5|10665.5|10664|10665.5|10664|10665|10663.5|1668
1742295000000|2025-03-18 10:50:00|10665|10663.5|10665.5|10663.5|10665.5|10664|10665|10663.5|2328
1742295300000|2025-03-18 10:55:00|10665|10664|10665|10663|10665.5|10664|10665|10663|539
1742295600000|2025-03-18 11:00:00|10664.5|10663.5|10665|10663.5|10665|10663.5|10664.5|10663|1811
1742295900000|2025-03-18 11:05:00|10664.5|10663|10665|10663.5|10665|10663.5|10664.5|10663|612
1742296200000|2025-03-18 11:10:00|||||||||656
1742296500000|2025-03-18 11:15:00|10665.5|10664|10665.5|10664|10665.5|10664|10665|10663.5|4103
1742296800000|2025-03-18 11:20:00|10666|10664.5|10666|10664.5|10666|10664.5|10665.5|10664|2489
1742297100000|2025-03-18 11:25:00|10665.5|10664|10665.5|10664|10666|10664.5|10665.5|10664|494
1742297400000|2025-03-18 11:30:00|||||||||561
1742297700000|2025-03-18 11:35:00|10665|10663.5|10665.5|10664|10665.5|10664|10665|10663.5|3437
1742298000000|2025-03-18 11:40:00|10666|10664.5|10666|10664.5|10666.5|10665|10665.5|10664|7081
1742298300000|2025-03-18 11:45:00|10665.5|10664|10665|10663.5|10666|10664.5|10664.5|10663|5600
1742298600000|2025-03-18 11:50:00|10665.5|10664|10665|10663.5|10665.5|10664|10665|10663.5|2014
1742298900000|2025-03-18 11:55:00|10664.5|10663|10665|10663.5|10665|10663.5|10664.5|10663|2583
1742299200000|2025-03-18 12:00:00|10665.5|10664|10665|10663.5|10665.5|10664|10665|10663.5|545
1742299500000|2025-03-18 12:05:00|||||||||465
1742299800000|2025-03-18 12:10:00|||||||||1380
1742300100000|2025-03-18 12:15:00|||||||||310
1742300400000|2025-03-18 12:20:00|||||||||4681
1742300700000|2025-03-18 12:25:00|||||||||1385
1742301000000|2025-03-18 12:30:00|10664.5|10663|10664.5|10663|10665|10663.5|10664.5|10663|2891
1742301300000|2025-03-18 12:35:00|10665|10663.5|10665|10663.5|10665|10663.5|10664.5|10663|1667
1742301600000|2025-03-18 12:40:00|10664.5|10663|10664.5|10663|10665|10663.5|10664.5|10663|1522
1742301900000|2025-03-18 12:45:00|10665|10663.5|10665|10663.5|10665|10663.5|10664.5|10663|3906
1742302200000|2025-03-18 12:50:00|10665.5|10664|10666|10664.5|10666|10664.5|10665|10663.5|9901
1742302500000|2025-03-18 12:55:00|10665.5|10664|10666|10664.5|10666|10664.5|10665.5|10664|340
1742302800000|2025-03-18 13:00:00|10666.5|10665|10667|10665.5|10667|10665.5|10666|10664.5|2734
1742303100000|2025-03-18 13:05:00|10666.5|10665|10666|10664.5|10667|10665.5|10666|10664.5|1000
1742303400000|2025-03-18 13:10:00|10665.5|10664|10666.5|10665|10666.5|10665|10665.5|10664|1116
1742303700000|2025-03-18 13:15:00|10666|10664.5|10665.5|10664|10666.5|10665|10665.5|10664|3591
1742304000000|2025-03-18 13:20:00|10666|10664.5|10665.5|10664|10666|10664.5|10665.5|10664|3332
1742304300000|2025-03-18 13:25:00|10665|10663.5|10665|10663.5|10665.5|10664|10665|10663.5|4938
1742304600000|2025-03-18 13:30:00|10665.5|10664|10666|10664.5|10666|10664.5|10664.5|10663|6923
1742304900000|2025-03-18 13:35:00|10665.5|10664|10665.5|10664|10666.5|10665|10665.5|10664|5204
1742305200000|2025-03-18 13:40:00|10666|10664.5|10666|10664.5|10666|10664.5|10665.5|10664|7213
1742305500000|2025-03-18 13:45:00|10666.5|10665|10665.5|10664|10666.5|10665|10665.5|10664|2460
1742305800000|2025-03-18 13:50:00|10665|10663.5|10665.5|10664|10665.5|10664|10665|10663.5|624
1742306100000|2025-03-18 13:55:00|10666|10664.5|10666.5|10665|10666.5|10665|10665.5|10664|2402
1742306400000|2025-03-18 14:00:00|10667|10665.5|10666.5|10665|10667|10665.5|10666.5|10665|5256
1742306700000|2025-03-18 14:05:00|10667|10665.5|10666.5|10665|10667|10665.5|10666.5|10665|1967
1742307000000|2025-03-18 14:10:00|10667|10665.5|10667.5|10666|10667.5|10666|10667|10665.5|5194
1742307300000|2025-03-18 14:15:00|10667|10665.5|10667.5|10666|10668|10666.5|10667|10665.5|5952
1742307600000|2025-03-18 14:20:00|10667|10665.5|10667.5|10666|10668|10666.5|10667|10665.5|1602
1742307900000|2025-03-18 14:25:00|10668|10666.5|10667|10665.5|10668|10666.5|10667|10665.5|2464
1742308200000|2025-03-18 14:30:00|10667.5|10666|10668|10666.5|10668|10666.5|10667|10665.5|3459
1742308500000|2025-03-18 14:35:00|10667.5|10666|10667.5|10666|10668|10666.5|10667|10665.5|3676
1742308800000|2025-03-18 14:40:00|10667|10665.5|10667|10665.5|10667|10665.5|10666.5|10665|1324
1742309100000|2025-03-18 14:45:00|10666.5|10665|10667|10665.5|10667|10665.5|10666.5|10665|800
1742309400000|2025-03-18 14:50:00|10666.5|10665|10666.5|10665|10666.5|10665|10666.5|10665|4151
1742309700000|2025-03-18 14:55:00|10666|10664.5|10666.5|10665|10666.5|10665|10666|10664.5|5098
1742310000000|2025-03-18 15:00:00|10667|10665.5|10669|10667.5|10669|10667.5|10667|10665.5|5873
1742310300000|2025-03-18 15:05:00|10669.5|10668|10668.5|10667|10669.5|10668|10668.5|10667|3274
1742310600000|2025-03-18 15:10:00|10669|10667.5|10668|10666.5|10669|10667.5|10668|10666.5|2748
1742310900000|2025-03-18 15:15:00|10668.5|10667|10668.5|10667|10668.5|10667|10668|10666.5|499
1742311200000|2025-03-18 15:20:00|10669|10667.5|10669.5|10668|10669.5|10668|10669|10667.5|983
1742311500000|2025-03-18 15:25:00|10669|10667.5|10669|10667.5|10669.5|10668|10669|10667.5|10035
1742311800000|2025-03-18 15:30:00|10669.5|10668|10669.5|10668|10669.5|10668|10669|10667.5|12808
1742312100000|2025-03-18 15:35:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667|1779
1742312400000|2025-03-18 15:40:00|10669.5|10668|10670|10668.5|10670|10668.5|10669|10667.5|2942
1742312700000|2025-03-18 15:45:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|3510
1742313000000|2025-03-18 15:50:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|7586
1742313300000|2025-03-18 15:55:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|1305
1742313600000|2025-03-18 16:00:00|10669.5|10668|10669.5|10668|10670|10668.5|10669.5|10668|4795
1742313900000|2025-03-18 16:05:00|10669|10667.5|10669|10667.5|10669.5|10668|10669|10667.5|1439
1742314200000|2025-03-18 16:10:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|3646
1742314500000|2025-03-18 16:15:00|||||||||3440
1742314800000|2025-03-18 16:20:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|4306
1742315100000|2025-03-18 16:25:00|10669|10667.5|10669.5|10668|10670|10668.5|10669|10667.5|3141
1742315400000|2025-03-18 16:30:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|2266
1742315700000|2025-03-18 16:35:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|1112
1742316000000|2025-03-18 16:40:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|1552
1742316300000|2025-03-18 16:45:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|1197
1742316600000|2025-03-18 16:50:00|10670.5|10669|10670|10668.5|10670.5|10669|10670|10668.5|654
1742316900000|2025-03-18 16:55:00||10668||10668.5||10668.5||10668|1622
1742317200000|2025-03-18 17:00:00|10670.5|10669|10670.5|10669|10670.5|10669|10670|10668.5|1073
1742317500000|2025-03-18 17:05:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|2176
1742317800000|2025-03-18 17:10:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|1245
1742318100000|2025-03-18 17:15:00|10671|10669.5|10670.5|10669|10671|10669.5|10670.5|10669|1158
1742318400000|2025-03-18 17:20:00|10671|10669.5|10670.5|10669|10671|10669.5|10670.5|10669|831
1742318700000|2025-03-18 17:25:00|10671|10669.5|10670.5|10669|10671|10669.5|10670.5|10669|1097
1742319000000|2025-03-18 17:30:00||10668.5||10669||10669||10668.5|392
1742319300000|2025-03-18 17:35:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|290
1742319600000|2025-03-18 17:40:00|||||||||6
1742319900000|2025-03-18 17:45:00|10671|10669.5|10671|10669.5|10671|10669.5|10670.5|10669|940
1742320200000|2025-03-18 17:50:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10669|356
1742320500000|2025-03-18 17:55:00|||||||||431
1742320800000|2025-03-18 18:00:00|10671|10669.5|10671|10669.5|10671|10669.5|10670.5|10669|1177
1742321100000|2025-03-18 18:05:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|674
1742321400000|2025-03-18 18:10:00|10671|10669.5|10671|10669.5|10671|10669.5|10670.5|10669|84
1742321700000|2025-03-18 18:15:00|10670.5|10669|10671|10669.5|10671|10669.5|10670.5|10669|1674
1742322000000|2025-03-18 18:20:00|10670.5|10669|10671|10669|10671|10669.5|10670.5|10669|415
1742322300000|2025-03-18 18:25:00|10670.5|10669.5|10671|10669.5|10671|10669.5|10670.5|10669|155
1742322600000|2025-03-18 18:30:00|10670.5|10669|10671|10669.5|10671|10669.5|10670.5|10669|119
1742322900000|2025-03-18 18:35:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10669|139
1742323200000|2025-03-18 18:40:00|10671|10669.5|10671|10669.5|10671|10669.5|10670.5|10669|422
1742323500000|2025-03-18 18:45:00|||||||||1
1742323800000|2025-03-18 18:50:00|||||||||1139
1742324100000|2025-03-18 18:55:00|||||||||46
1742324400000|2025-03-18 19:00:00|10670.5|10669|10670.5|10669|10671|10669|10670.5|10669|550
1742325000000|2025-03-18 19:10:00|||||||||2
1742325300000|2025-03-18 19:15:00|||||||||23
1742326200000|2025-03-18 19:30:00|10670|10668.5|10670|10668.5|10670|10669|10670|10668.5|162
1742326500000|2025-03-18 19:35:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|64
1742326800000|2025-03-18 19:40:00|||||||||6
1742327100000|2025-03-18 19:45:00|||||||||431
1742327400000|2025-03-18 19:50:00|||||||||15
1742327700000|2025-03-18 19:55:00|||||||||22
1742328000000|2025-03-18 20:00:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|502
1742328300000|2025-03-18 20:05:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|389
1742328600000|2025-03-18 20:10:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|11
1742329200000|2025-03-18 20:20:00|10670||10669.5||10670||10669.5||0
1742329800000|2025-03-18 20:30:00|||||||||1
1742330100000|2025-03-18 20:35:00|||||||||1
1742330700000|2025-03-18 20:45:00|10670||10670||10670||10670||142
1742331000000|2025-03-18 20:50:00|10669.5||10669.5||10670||10669.5||71
1742331300000|2025-03-18 20:55:00|10670||10669.5||10670||10669.5||167
1742343300000|2025-03-19 00:15:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|30
1742343600000|2025-03-19 00:20:00|||||||||1
1742343900000|2025-03-19 00:25:00|||||||||2
1742344200000|2025-03-19 00:30:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|16
1742345100000|2025-03-19 00:45:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|8
1742346000000|2025-03-19 01:00:00|||||||||5
1742346300000|2025-03-19 01:05:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|35
1742346600000|2025-03-19 01:10:00||10667.5||10668||10668||10667.5|1
1742347500000|2025-03-19 01:25:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668|49
1742348400000|2025-03-19 01:40:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|133
1742348700000|2025-03-19 01:45:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668|8
1742351100000|2025-03-19 02:25:00||10668||10668.5||10668.5||10668|10
1742353500000|2025-03-19 03:05:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|7
1742358300000|2025-03-19 04:25:00|||||||||1
1742360400000|2025-03-19 05:00:00|||||||||1
1742360700000|2025-03-19 05:05:00|10669|10667.5|10669|10667.5|10669|10667.5|10669|10667.5|204
1742361000000|2025-03-19 05:10:00|||||||||138
1742362500000|2025-03-19 05:35:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|36
1742362800000|2025-03-19 05:40:00|10669.5|10668|10669.5|10668|10669.5|10668|10669|10667.5|19
1742364300000|2025-03-19 06:05:00|||||||||50
1742365200000|2025-03-19 06:20:00|||||||||1
1742365500000|2025-03-19 06:25:00|||||||||6
1742366400000|2025-03-19 06:40:00|||||||||6
1742366700000|2025-03-19 06:45:00|||||||||55
1742367000000|2025-03-19 06:50:00|||||||||130
1742367300000|2025-03-19 06:55:00|||||||||70
1742367600000|2025-03-19 07:00:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|521
1742367900000|2025-03-19 07:05:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|520
1742368200000|2025-03-19 07:10:00|10671|10669.5|10671|10669.5|10671|10669.5|10670.5|10669|1245
1742368500000|2025-03-19 07:15:00|10671.5|10670|10671.5|10670|10671.5|10670|10671|10669.5|1866
1742368800000|2025-03-19 07:20:00|||||||||361
1742369100000|2025-03-19 07:25:00|10672|10670.5|10672.5|10671|10672.5|10671|10671.5|10670|1290
1742369400000|2025-03-19 07:30:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|921
1742369700000|2025-03-19 07:35:00|10673|10671.5|10674|10672.5|10674.5|10673|10673|10671|3499
1742370000000|2025-03-19 07:40:00|10674.5|10673|10674.5|10673|10676|10674.5|10673.5|10672|6158
1742370300000|2025-03-19 07:45:00|10674|10672.5|10674.5|10673|10675|10673.5|10674|10672.5|7365
1742370600000|2025-03-19 07:50:00|10674|10672.5|10674|10672.5|10674|10673|10673.5|10672|1145
1742370900000|2025-03-19 07:55:00|10674.5|10673|10674.5|10673|10674.5|10673|10674|10672.5|895
1742371200000|2025-03-19 08:00:00|10674|10672.5|10674|10672.5|10674.5|10673|10673.5|10672|2479
1742371500000|2025-03-19 08:05:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|2528
1742371800000|2025-03-19 08:10:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|1563
1742372100000|2025-03-19 08:15:00|10674.5|10673|10674.5|10673|10674.5|10673|10674|10672.5|4898
1742372400000|2025-03-19 08:20:00|10674|10672.5|10674|10672.5|10674|10672.5|10674|10672.5|875
1742372700000|2025-03-19 08:25:00|10674.5|10673|10673.5|10672|10674.5|10673|10673.5|10672|3155
1742373000000|2025-03-19 08:30:00|10673|10671.5|10673|10671.5|10673.5|10672|10673|10671.5|1001
1742373300000|2025-03-19 08:35:00|10672.5|10671|10673|10671.5|10673|10671.5|10672.5|10671|1113
1742373600000|2025-03-19 08:40:00|10672.5|10671|10672.5|10671|10672.5|10671|10672.5|10671|814
1742373900000|2025-03-19 08:45:00|10672|10670.5|10672|10670.5|10672.5|10671|10672|10670.5|982
1742374200000|2025-03-19 08:50:00|10672.5|10671|10672.5|10671|10672.5|10671|10672.5|10671|660
1742374500000|2025-03-19 08:55:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|1434
1742374800000|2025-03-19 09:00:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|1941
1742375100000|2025-03-19 09:05:00|10673|10671.5|10672|10670.5|10673|10671.5|10672|10670.5|2175
1742375400000|2025-03-19 09:10:00|10671.5|10670|10672.5|10671|10672.5|10671|10671.5|10670|4605
1742375700000|2025-03-19 09:15:00|10672|10670.5|10672|10670.5|10672.5|10671|10672|10670.5|4179
1742376000000|2025-03-19 09:20:00|10672.5|10671|10672|10670.5|10672.5|10671|10672|10670.5|3199
1742376300000|2025-03-19 09:25:00|10672.5|10671|10672|10670.5|10672.5|10671|10672|10670.5|1957
1742376600000|2025-03-19 09:30:00|10671.5|10670|10671.5|10670|10672|10670.5|10671.5|10670|2102
1742376900000|2025-03-19 09:35:00|10672|10670.5|10671|10669.5|10672|10670.5|10671|10669.5|1543
1742377200000|2025-03-19 09:40:00|10671.5|10670|10672|10670.5|10672|10670.5|10671.5|10670|1532
1742377500000|2025-03-19 09:45:00|10672.5|10671|10672|10670.5|10672.5|10671|10672|10670.5|454
1742377800000|2025-03-19 09:50:00|10671.5|10670|10672|10670.5|10672|10670.5|10671.5|10670|6406
1742378100000|2025-03-19 09:55:00|10672.5|10671|10672|10670.5|10672.5|10671|10672|10670.5|3556
1742378400000|2025-03-19 10:00:00|10672.5|10670|10671.5|10670|10672.5|10670.5|10671.5|10670|2537
1742378700000|2025-03-19 10:05:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|1650
1742379000000|2025-03-19 10:10:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|1323
1742379300000|2025-03-19 10:15:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|1218
1742379600000|2025-03-19 10:20:00|10672.5|10671|10673|10671.5|10673|10671.5|10672.5|10671|3944
1742379900000|2025-03-19 10:25:00|10672.5|10671|10672.5|10671|10673|10671.5|10672.5|10671|6367
1742380200000|2025-03-19 10:30:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|2391
1742380500000|2025-03-19 10:35:00|10672.5|10671|10672.5|10671|10673|10671.5|10672.5|10671|2907
1742380800000|2025-03-19 10:40:00|10673|10671.5|10672|10670.5|10673|10671.5|10672|10670.5|4015
1742381100000|2025-03-19 10:45:00|10671.5|10670|10671.5|10670|10671.5|10670|10671|10669.5|3584
1742381400000|2025-03-19 10:50:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|1328
1742381700000|2025-03-19 10:55:00|10671.5|10670|10671.5|10670|10671.5|10670|10671.5|10670|1111
1742382000000|2025-03-19 11:00:00|10671|10669.5|10670.5|10669|10671|10669.5|10670.5|10669|1331
1742382300000|2025-03-19 11:05:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|1911
1742382600000|2025-03-19 11:10:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|1241
1742382900000|2025-03-19 11:15:00|10670.5||10670||10670.5||10670||2904
1742383200000|2025-03-19 11:20:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|1120
1742383500000|2025-03-19 11:25:00|10671|10669.5|10670.5|10669|10671|10669.5|10670.5|10669|3045
1742383800000|2025-03-19 11:30:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668|1011
1742384100000|2025-03-19 11:35:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|1297
1742384400000|2025-03-19 11:40:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|1591
1742384700000|2025-03-19 11:45:00|10669|10667.5|10669.5|10668|10669.5|10668|10669|10667.5|1634
1742385000000|2025-03-19 11:50:00|||||||||341
1742385300000|2025-03-19 11:55:00|10670|10668.5|10670|10668|10670.5|10669|10669.5|10668|2898
1742385600000|2025-03-19 12:00:00|10669.5|10667.5|10669.5|10668|10670|10668|10669.5|10667.5|1402
1742385900000|2025-03-19 12:05:00|10669|10667.5|10669.5|10668|10669.5|10668|10668.5|10667|3348
1742386200000|2025-03-19 12:10:00|||||||||163
1742386500000|2025-03-19 12:15:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668|1994
1742386800000|2025-03-19 12:20:00|10670.5|10669|10670|10668.5|10670.5|10669|10670|10668.5|1574
1742387100000|2025-03-19 12:25:00|10670.5|10669|10671|10669.5|10671|10669.5|10670|10668.5|1570
1742387400000|2025-03-19 12:30:00|10671.5|10670|10671|10669.5|10671.5|10670|10671|10669.5|1796
1742387700000|2025-03-19 12:35:00|||||||||334
1742388000000|2025-03-19 12:40:00|10671.5|10670|10670.5|10669|10671.5|10670|10670.5|10669|1305
1742388300000|2025-03-19 12:45:00|||||||||1545
1742388600000|2025-03-19 12:50:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|57
1742388900000|2025-03-19 12:55:00|10670.5|10669|10671|10669.5|10671|10669.5|10670.5|10669|4456
1742389200000|2025-03-19 13:00:00||10669||10669.5||10669.5||10669|169
1742389500000|2025-03-19 13:05:00|10670.5|10669|10670|10668.5|10670.5|10669|10670|10668.5|892
1742389800000|2025-03-19 13:10:00|||||||||175
1742390100000|2025-03-19 13:15:00|10669.5|10668|10669|10667.5|10669.5|10668|10669|10667.5|3084
1742390400000|2025-03-19 13:20:00|10668.5|10667|10668.5|10667|10668.5|10667|10668.5|10667|1557
1742390700000|2025-03-19 13:25:00|10668|10666.5|10668.5|10667|10668.5|10667|10668|10666.5|2256
1742391000000|2025-03-19 13:30:00|10668|10666.5|10668|10666.5|10668.5|10667|10668|10666.5|1171
1742391300000|2025-03-19 13:35:00|10668.5|10667|10667.5|10666|10668.5|10667|10667.5|10666|1344
1742391600000|2025-03-19 13:40:00|10667|10665.5|10667|10665.5|10667.5|10666|10667|10665.5|1661
1742391900000|2025-03-19 13:45:00|10666.5|10665|10666.5|10665|10667|10665.5|10666.5|10665|2920
1742392200000|2025-03-19 13:50:00|10667|10665.5|10666.5|10665|10667|10665.5|10666.5|10665|1952
1742392500000|2025-03-19 13:55:00|10667|10665.5|10666.5|10665|10667|10665.5|10666.5|10665|1191
1742392800000|2025-03-19 14:00:00|10667|10665.5|10666.5|10665|10667|10665.5|10666.5|10665|3655
1742393100000|2025-03-19 14:05:00|10667|10665.5|10667|10665.5|10667|10665.5|10666.5|10665|4296
1742393400000|2025-03-19 14:10:00|10666.5|10665|10667|10665.5|10667|10665.5|10666.5|10665|665
1742393700000|2025-03-19 14:15:00|10666.5|10665|10666.5|10665|10667|10665.5|10666.5|10665|1451
1742394000000|2025-03-19 14:20:00|10667|10665.5|10666|10664.5|10667|10665.5|10666|10664.5|4613
1742394300000|2025-03-19 14:25:00|10666.5|10665|10666.5|10665|10666.5|10665|10666.5|10665|1574
1742394600000|2025-03-19 14:30:00|10667|10665.5|10667|10665.5|10667|10665.5|10666.5|10665|1644
1742394900000|2025-03-19 14:35:00|10666.5|10665|10667.5|10666|10667.5|10666|10666.5|10665|1570
1742395200000|2025-03-19 14:40:00|10667|10665.5|10667.5|10666|10667.5|10666|10667|10665.5|2654
1742395500000|2025-03-19 14:45:00|10668|10666.5|10668|10666.5|10668.5|10667|10668|10666.5|6321
1742395800000|2025-03-19 14:50:00|10668.5|10667|10669|10667.5|10669|10667.5|10668.5|10667|1448
1742396100000|2025-03-19 14:55:00|10668.5|10667|10668.5|10667|10668.5|10667|10668|10666.5|3862
1742396400000|2025-03-19 15:00:00|10668|10666.5|10667.5|10666|10668|10667|10667.5|10666|3091
1742396700000|2025-03-19 15:05:00|10667|10665.5|10666.5|10665|10667|10665.5|10666.5|10665|8908
1742397000000|2025-03-19 15:10:00|10667|10665.5|10667|10665.5|10667|10665.5|10666.5|10665|2021
1742397300000|2025-03-19 15:15:00|10667.5|10666|10667|10665.5|10667.5|10666|10667|10665.5|1277
1742397600000|2025-03-19 15:20:00|||||||||555
1742397900000|2025-03-19 15:25:00|10666.5|10665|10666.5|10665|10666.5|10665|10666.5|10665|1665
1742398200000|2025-03-19 15:30:00|10666|10664.5|10666|10664.5|10666|10664.5|10666|10664.5|1950
1742398500000|2025-03-19 15:35:00|10666.5|10665|10666.5|10665|10666.5|10665|10666.5|10665|3617
1742398800000|2025-03-19 15:40:00|10666|10664.5|10666.5|10665|10667|10665.5|10666|10664.5|4174
1742399100000|2025-03-19 15:45:00|10667|10665.5|10666.5|10665|10667|10665.5|10666.5|10665|2249
1742399400000|2025-03-19 15:50:00|10666|10664.5|10666|10664.5|10666.5|10665|10666|10664.5|1259
1742399700000|2025-03-19 15:55:00|10666.5|10665|10666|10664.5|10666.5|10665|10666|10664.5|1398
1742400000000|2025-03-19 16:00:00|10666.5|10665|10666.5|10665|10666.5|10665|10666.5|10665|6460
1742400300000|2025-03-19 16:05:00|10666|10664.5|10666.5|10665|10666.5|10665|10666|10664.5|4077
1742400600000|2025-03-19 16:10:00|10667|10665.5|10667|10665.5|10667|10665.5|10666.5|10665|1707
1742400900000|2025-03-19 16:15:00|||||||||6253
1742401200000|2025-03-19 16:20:00|10667.5|10666|10667|10665.5|10667.5|10666|10667|10665.5|957
1742401500000|2025-03-19 16:25:00|10666.5|10665|10666.5|10665|10667|10665.5|10666.5|10665|2306
1742401800000|2025-03-19 16:30:00|10667|10665.5|10667|10665.5|10667|10665.5|10667|10665.5|2764
1742402100000|2025-03-19 16:35:00|10667.5|10666|10667|10665.5|10667.5|10666|10667|10665|7140
1742402400000|2025-03-19 16:40:00|10666.5|10665|10666.5|10665|10666.5|10665|10666.5|10665|1776
1742402700000|2025-03-19 16:45:00|10666|10664.5|10666|10664.5|10666|10664.5|10666|10664.5|688
1742403000000|2025-03-19 16:50:00|10665.5|10664|10665.5|10664|10665.5|10664|10665.5|10664|333
1742403300000|2025-03-19 16:55:00|10666|10664.5|10666|10664.5|10666|10664.5|10666|10664.5|2001
1742403600000|2025-03-19 17:00:00|10665.5|10664|10666|10664.5|10666|10664.5|10665.5|10664|979
1742403900000|2025-03-19 17:05:00|10665.5|10664|10666|10664.5|10666|10664.5|10665.5|10664|1270
1742404200000|2025-03-19 17:10:00|10665.5|10664|10666|10664.5|10666|10664.5|10665.5|10664|1460
1742404500000|2025-03-19 17:15:00|10666.5|10665|10666|10664.5|10666.5|10665|10666|10664.5|819
1742404800000|2025-03-19 17:20:00|10666.5|10665|10666|10664.5|10666.5|10665|10666|10664.5|1335
1742405100000|2025-03-19 17:25:00|10666.5|10665|10666.5|10665|10666.5|10665|10666.5|10665|1869
1742405400000|2025-03-19 17:30:00|10666|10664.5|10666.5|10665|10666.5|10665|10666|10664.5|1128
1742405700000|2025-03-19 17:35:00|10666|10664.5|10666|10664.5|10666.5|10665|10666|10664.5|2977
1742406000000|2025-03-19 17:40:00|10665.5|10664|10666|10664.5|10666|10664.5|10665.5|10664|152
1742406300000|2025-03-19 17:45:00|10665.5|10664|10666|10664.5|10666|10664.5|10665.5|10664|398
1742406600000|2025-03-19 17:50:00|10665.5|10664|10665.5|10664|10666|10664.5|10665.5|10664|476
1742406900000|2025-03-19 17:55:00|10666|10664.5|10666.5|10665|10667|10665.5|10666|10664.5|2324
1742407200000|2025-03-19 18:00:00|10667|10664.5|10668.5|10667|10669.5|10668|10666.5|10664.5|3987
1742407500000|2025-03-19 18:05:00|10668|10666.5|10669|10667.5|10669|10667.5|10668|10666.5|466
1742407800000|2025-03-19 18:10:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|1131
1742408100000|2025-03-19 18:15:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|298
1742408400000|2025-03-19 18:20:00|10670.5|10669|10670.5|10669|10670.5|10669|10670|10668.5|1052
1742408700000|2025-03-19 18:25:00|10671|10669.5|10671|10669|10671|10669.5|10670.5|10669|855
1742409000000|2025-03-19 18:30:00|10670.5|10668.5|10670|10668.5|10671|10668.5|10669|10667.5|2052
1742409300000|2025-03-19 18:35:00|10669.5|10668|10670.5|10669|10671|10669.5|10669|10667.5|2579
1742409600000|2025-03-19 18:40:00|10671|10669.5|10672|10670.5|10672|10670.5|10670.5|10669|1468
1742409900000|2025-03-19 18:45:00|10672.5|10671|10671.5|10670|10672.5|10671|10671.5|10670|1108
1742410200000|2025-03-19 18:50:00|10671|10669.5|10671|10669.5|10671.5|10670|10671|10669.5|229
1742410500000|2025-03-19 18:55:00|10671.5|10670|10672|10670.5|10672|10670.5|10671|10669.5|158
1742410800000|2025-03-19 19:00:00|10671.5|10670|10671.5|10670|10672|10670|10671|10669.5|1692
1742411100000|2025-03-19 19:05:00|10671|10669.5|10670.5|10669|10671.5|10670|10670.5|10669|1020
1742411400000|2025-03-19 19:10:00|10671|10669.5|10671|10669.5|10671|10669.5|10670.5|10669|211
1742411700000|2025-03-19 19:15:00|10671.5|10670|10671.5|10670|10672|10670.5|10671.5|10670|707
1742412000000|2025-03-19 19:20:00|10672|10670.5|10672.5|10671|10672.5|10671|10671.5|10670.5|902
1742412300000|2025-03-19 19:25:00|10673|10671.5|10673|10671.5|10673.5|10672|10672.5|10671|791
1742412600000|2025-03-19 19:30:00|10673.5|10672|10673|10671.5|10673.5|10672|10673|10671.5|539
1742412900000|2025-03-19 19:35:00|10673.5|10672|10672.5|10671|10673.5|10672|10672.5|10671|1116
1742413200000|2025-03-19 19:40:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|14
1742413500000|2025-03-19 19:45:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|108
1742413800000|2025-03-19 19:50:00|10673.5|10672|10673|10671.5|10673.5|10672|10673|10671.5|171
1742414100000|2025-03-19 19:55:00|||||||||368
1742414400000|2025-03-19 20:00:00|||||||||15
1742415300000|2025-03-19 20:15:00|||||||||15
1742415600000|2025-03-19 20:20:00|10673.5|10672|10673.5|10672|10673.5|10672|10673.5|10671.5|298
1742415900000|2025-03-19 20:25:00|||||||||205
1742416200000|2025-03-19 20:30:00|||||||||723
1742416500000|2025-03-19 20:35:00|||||||||204
1742416800000|2025-03-19 20:40:00|||||||||410
1742417100000|2025-03-19 20:45:00|10674|10672.5|10674|10672.5|10674|10672.5|10674|10672.5|55
1742417400000|2025-03-19 20:50:00|||||||||252
1742417700000|2025-03-19 20:55:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|458
1742429700000|2025-03-20 00:15:00|10675.5|10673.5|10675|10673.5|10675.5|10674|10675|10673.5|358
1742430000000|2025-03-20 00:20:00|||||||||7
1742430300000|2025-03-20 00:25:00|10674.5|10673|10674.5|10673|10675|10673|10674.5|10673|186
1742430600000|2025-03-20 00:30:00|10675|10673.5|10675.5|10673.5|10675.5|10674|10675|10673.5|106
1742430900000|2025-03-20 00:35:00|10675|10674|10675|10673|10675|10674|10675|10673|39
1742431200000|2025-03-20 00:40:00|10674.5|10673.5|10674.5|10672.5|10674.5|10673.5|10674|10672.5|56
1742431500000|2025-03-20 00:45:00|10674|10673|10674.5|10672.5|10674.5|10673|10674|10672.5|5
1742431800000|2025-03-20 00:50:00|||||||||1
1742432100000|2025-03-20 00:55:00||10673||10673||10673||10673|0
1742432700000|2025-03-20 01:05:00||10672.5||10672.5||10672.5||10672.5|29
1742433000000|2025-03-20 01:10:00|10674||10674||10674.5||10674||2
1742433600000|2025-03-20 01:20:00|10674.5|10673|10674.5|10673|10674.5|10673|10674|10672.5|41
1742433900000|2025-03-20 01:25:00||10672.5||10673||10673||10672.5|2
1742434200000|2025-03-20 01:30:00||10672.5||10672.5||10672.5||10672.5|317
1742434800000|2025-03-20 01:40:00||10673||10673||10673||10673|0
1742435100000|2025-03-20 01:45:00||10672.5||10672.5||10672.5||10672.5|0
1742435400000|2025-03-20 01:50:00||10673||10673||10673||10673|5
1742436000000|2025-03-20 02:00:00||10672.5||10672.5||10672.5||10672.5|0
1742436300000|2025-03-20 02:05:00||10673||10673||10673||10672.5|1
1742436600000|2025-03-20 02:10:00|10673.5|10672|10673.5|10672|10673.5|10672|10673.5|10672|24
1742436900000|2025-03-20 02:15:00|||||||||50
1742437200000|2025-03-20 02:20:00|10674||10674||10674||10674||0
1742437500000|2025-03-20 02:25:00||10672.5||10672||10672.5||10672|0
1742437800000|2025-03-20 02:30:00||10672.5||10672||10672.5||10672|4
1742439000000|2025-03-20 02:50:00|10673.5||10673.5||10674||10673.5||0
1742439600000|2025-03-20 03:00:00|10674|10672.5|10674|10672.5|10674|10672.5|10674|10672|73
1742439900000|2025-03-20 03:05:00|10673.5|10672|10673.5|10672|10673.5|10672|10673.5|10672|60
1742440500000|2025-03-20 03:15:00|10673|10671.5|10673|10671.5|10673.5|10672|10673|10671.5|43
1742440800000|2025-03-20 03:20:00|10673.5|10672|10673.5|10672|10673.5|10672|10673|10672|9
1742441100000|2025-03-20 03:25:00||10671.5||10671.5||10671.5||10671.5|0
1742441400000|2025-03-20 03:30:00||10672||10671.5||10672||10671.5|1
1742441700000|2025-03-20 03:35:00||10672||10671.5||10672||10671.5|11
1742442300000|2025-03-20 03:45:00||10672||10671.5||10672||10671.5|0
1742443200000|2025-03-20 04:00:00||10672||10672||10672||10672|1
1742444700000|2025-03-20 04:25:00|10673|10671.5|10673.5|10672|10673.5|10672|10673|10671.5|36
1742445000000|2025-03-20 04:30:00|||||||||1
1742445900000|2025-03-20 04:45:00||10671.5||10671.5||10671.5||10671.5|10
1742446200000|2025-03-20 04:50:00||10672||10672||10672||10672|2
1742446500000|2025-03-20 04:55:00|10673|10671.5|10673.5|10671.5|10673.5|10671.5|10673|10671.5|41
1742446800000|2025-03-20 05:00:00|||||||||1
1742447100000|2025-03-20 05:05:00|10673||10673||10673||10673||6
1742447700000|2025-03-20 05:15:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|309
1742448300000|2025-03-20 05:25:00|||||||||100
1742448600000|2025-03-20 05:30:00|10673.5|10672|10674|10672|10674|10672.5|10673.5|10672|112
1742449200000|2025-03-20 05:40:00||10672.5||10672||10672.5||10672|0
1742449500000|2025-03-20 05:45:00|10673.5|10672.5|10674|10672.5|10674|10672.5|10673.5|10672.5|13
1742450100000|2025-03-20 05:55:00|10673.5|10672|10674|10672|10674|10672.5|10673.5|10672|0
1742450400000|2025-03-20 06:00:00|10674.5|10672.5|10674.5|10673|10674.5|10673|10674.5|10672.5|66
1742450700000|2025-03-20 06:05:00|10674|10672.5|10674.5|10673|10674.5|10673|10674|10672.5|245
1742451300000|2025-03-20 06:15:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|269
1742451600000|2025-03-20 06:20:00|10674.5|10673|10674.5|10673|10674.5|10673|10674.5|10673|728
1742451900000|2025-03-20 06:25:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|92
1742452200000|2025-03-20 06:30:00|10674.5|10673|10675|10673.5|10675|10673.5|10674.5|10673|131
1742452500000|2025-03-20 06:35:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|137
1742452800000|2025-03-20 06:40:00|10675|10673.5|10674|10672.5|10675|10674|10674|10672.5|268
1742453100000|2025-03-20 06:45:00|10674.5|10673|10674|10672.5|10674.5|10673|10674|10672.5|313
1742453400000|2025-03-20 06:50:00|10673.5|10672|10673.5|10672|10673.5|10672.5|10673.5|10672|308
1742453700000|2025-03-20 06:55:00|10674|10672.5|10674|10672.5|10674|10672.5|10673.5|10672|574
1742454000000|2025-03-20 07:00:00|10674.5|10672|10674|10672.5|10674.5|10673|10673.5|10672|1304
1742454300000|2025-03-20 07:05:00|10674.5|10673|10673|10671.5|10674.5|10673|10673|10671.5|1473
1742454600000|2025-03-20 07:10:00|10672.5|10671|10672.5|10671|10673|10671.5|10672.5|10671|1133
1742454900000|2025-03-20 07:15:00|||||||||607
1742455200000|2025-03-20 07:20:00|10672|10670.5|10672|10670.5|10672.5|10671|10672|10670.5|2658
1742455500000|2025-03-20 07:25:00|10672.5|10671|10672|10670.5|10672.5|10671|10672|10670.5|1553
1742455800000|2025-03-20 07:30:00|10672.5|10671|10671|10669.5|10672.5|10671|10671|10669.5|1079
1742456100000|2025-03-20 07:35:00|10671.5|10670|10671|10669.5|10671.5|10670|10671|10669.5|967
1742456400000|2025-03-20 07:40:00|10671.5|10670|10671|10669.5|10671.5|10670|10671|10669.5|2257
1742456700000|2025-03-20 07:45:00|10671.5|10670|10671|10669.5|10671.5|10670|10671|10669.5|1106
1742457000000|2025-03-20 07:50:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10669|587
1742457300000|2025-03-20 07:55:00|10671|10669.5|10670.5|10669|10671|10669.5|10670.5|10669|2063
1742457600000|2025-03-20 08:00:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668|3120
1742457900000|2025-03-20 08:05:00|10670.5|10669|10669.5|10668|10670.5|10669|10669.5|10668|2179
1742458200000|2025-03-20 08:10:00|10670|10668.5|10670|10668.5|10670.5|10669|10669.5|10668|1921
1742458500000|2025-03-20 08:15:00|10670.5|10669|10670.5|10669|10671|10669.5|10670|10668.5|1863
1742458800000|2025-03-20 08:20:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|508
1742459100000|2025-03-20 08:25:00|10670.5|10669|10670|10668.5|10670.5|10669|10669.5|10668|1682
1742459400000|2025-03-20 08:30:00|10670.5|10669|10669.5|10668|10670.5|10669|10669.5|10668|1359
1742459700000|2025-03-20 08:35:00|10669|10667.5|10668.5|10667|10669|10667.5|10668.5|10667|3028
1742460000000|2025-03-20 08:40:00|10669|10667.5|10669.5|10668|10669.5|10668|10668.5|10667|1713
1742460300000|2025-03-20 08:45:00|10669|10667.5|10669.5|10668|10669.5|10668|10669|10667.5|1721
1742460600000|2025-03-20 08:50:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|2577
1742460900000|2025-03-20 08:55:00|10671|10668.5|10670.5|10669|10671|10669.5|10670.5|10668.5|2118
1742461200000|2025-03-20 09:00:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|2287
1742461500000|2025-03-20 09:05:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|2391
1742461800000|2025-03-20 09:10:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|3282
1742462100000|2025-03-20 09:15:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10669|1257
1742462400000|2025-03-20 09:20:00|10671|10668.5|10671|10669.5|10671|10669.5|10670|10668.5|3072
1742462700000|2025-03-20 09:25:00|10670.5|10669|10671|10669.5|10671|10669.5|10670.5|10669|12152
1742463000000|2025-03-20 09:30:00|10671.5|10670|10671.5|10670|10671.5|10670|10671.5|10670|4854
1742463300000|2025-03-20 09:35:00|10672|10670.5|10671.5|10670|10672|10670.5|10671.5|10670|2183
1742463600000|2025-03-20 09:40:00|10671|10669.5|10670|10668.5|10671|10669.5|10670|10668.5|6787
1742463900000|2025-03-20 09:45:00|10669.5|10668|10669.5|10668|10670|10668.5|10669.5|10668|10710
1742464200000|2025-03-20 09:50:00|10670|10668.5|10670.5|10669|10670.5|10669|10669.5|10668|4412
1742464500000|2025-03-20 09:55:00|10670|10668.5|10670.5|10669|10671|10669.5|10670|10668.5|4477
1742464800000|2025-03-20 10:00:00|10671|10669.5|10671|10669.5|10671.5|10670|10670.5|10669|1435
1742465100000|2025-03-20 10:05:00|10670.5|10669|10671|10669.5|10671|10669.5|10670.5|10669|2649
1742465400000|2025-03-20 10:10:00|10670.5|10669|10671.5|10670|10671.5|10670|10670.5|10669|2450
1742465700000|2025-03-20 10:15:00|10672|10670.5|10672|10670.5|10672.5|10671|10672|10670.5|5235
1742466000000|2025-03-20 10:20:00|10672.5|10671|10672.5|10671|10673|10671.5|10672|10670.5|7999
1742466300000|2025-03-20 10:25:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|4464
1742466600000|2025-03-20 10:30:00|10673|10671.5|10673|10671.5|10673|10671.5|10673|10671.5|4656
1742466900000|2025-03-20 10:35:00|10673.5|10672|10674|10672.5|10674.5|10672.5|10673.5|10672|5373
1742467200000|2025-03-20 10:40:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|11049
1742467500000|2025-03-20 10:45:00|10674.5|10673|10674|10672.5|10674.5|10673|10673.5|10672|2598
1742467800000|2025-03-20 10:50:00|10673.5|10672|10673.5|10672|10674|10672.5|10673|10671.5|6473
1742468100000|2025-03-20 10:55:00|10674|10672.5|10673.5|10672|10674|10672.5|10673.5|10672|1352
1742468400000|2025-03-20 11:00:00|10674|10672.5|10674|10672.5|10674.5|10673|10673.5|10672.5|3380
1742468700000|2025-03-20 11:05:00|10674.5|10673|10674|10672.5|10674.5|10673|10674|10672.5|1682
1742469000000|2025-03-20 11:10:00|10674.5|10673|10674.5|10673|10674.5|10673|10674.5|10673|715
1742469300000|2025-03-20 11:15:00|10674|10672.5|10673.5|10672|10674|10672.5|10673.5|10672|1582
1742469600000|2025-03-20 11:20:00|10674|10672.5|10674|10672.5|10674|10672.5|10673.5|10672|5148
1742469900000|2025-03-20 11:25:00|10674.5|10673|10674|10672.5|10674.5|10673|10674|10672.5|2134
1742470200000|2025-03-20 11:30:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|2619
1742470500000|2025-03-20 11:35:00|10674.5|10673|10674.5|10673|10674.5|10673|10674.5|10673|1826
1742470800000|2025-03-20 11:40:00|10675|10673.5|10674.5|10673|10675|10673.5|10674.5|10673|6655
1742471100000|2025-03-20 11:45:00|10674|10672.5|10674|10672.5|10674.5|10673|10674|10672.5|946
1742471400000|2025-03-20 11:50:00|10673.5|10672|10673|10671.5|10674|10672.5|10673|10671|3315
1742471700000|2025-03-20 11:55:00|||||||||2809
1742472000000|2025-03-20 12:00:00|10672.5|10671|10672|10670.5|10673.5|10672|10672|10670.5|2008
1742472300000|2025-03-20 12:05:00|10671.5|10670|10672|10670.5|10672|10670.5|10671.5|10670|2284
1742472600000|2025-03-20 12:10:00|10672.5|10671|10672.5|10671|10672.5|10671|10672.5|10671|594
1742472900000|2025-03-20 12:15:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|1396
1742473200000|2025-03-20 12:20:00|||||||||351
1742473500000|2025-03-20 12:25:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|2815
1742473800000|2025-03-20 12:30:00|10672.5|10671|10672.5|10671|10673|10671.5|10672|10670.5|3776
1742474100000|2025-03-20 12:35:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|1753
1742474400000|2025-03-20 12:40:00|10672.5|10671|10673|10671.5|10673|10671.5|10672|10670.5|443
1742474700000|2025-03-20 12:45:00|||||||||1287
1742475000000|2025-03-20 12:50:00|10673.5|10672|10673|10671.5|10673.5|10672|10673|10671.5|4067
1742475300000|2025-03-20 12:55:00|10672.5|10671|10672|10670.5|10673|10671.5|10671.5|10670|3817
1742475600000|2025-03-20 13:00:00|10671.5|10670|10671.5|10670|10672|10670.5|10671.5|10670|778
1742475900000|2025-03-20 13:05:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|504
1742476200000|2025-03-20 13:10:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670.5|658
1742476500000|2025-03-20 13:15:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|260
1742476800000|2025-03-20 13:20:00|10672.5|10671|10673|10671.5|10673|10671.5|10672.5|10671|1022
1742477100000|2025-03-20 13:25:00|10672.5|10671|10673|10671.5|10673.5|10672|10672.5|10671|3147
1742477400000|2025-03-20 13:30:00|10673.5|10672|10673|10671.5|10673.5|10672|10672.5|10671|3020
1742477700000|2025-03-20 13:35:00|10672.5|10671|10672|10670.5|10673|10671.5|10672|10670.5|3585
1742478000000|2025-03-20 13:40:00|10671.5|10670|10671|10669.5|10671.5|10670|10671|10669.5|1495
1742478300000|2025-03-20 13:45:00|10670.5|10669|10671|10669.5|10671.5|10670|10670.5|10669|3960
1742478600000|2025-03-20 13:50:00|10671.5|10670|10671.5|10670|10672|10670.5|10671|10669.5|2862
1742478900000|2025-03-20 13:55:00|10671|10669.5|10671.5|10670|10671.5|10670|10671|10669.5|2213
1742479200000|2025-03-20 14:00:00|10671|10669.5|10670.5|10668.5|10671.5|10669.5|10670|10668.5|3012
1742479500000|2025-03-20 14:05:00|10670|10669|10670|10668.5|10670.5|10669|10669.5|10668|3273
1742479800000|2025-03-20 14:10:00|10670.5|10669|10670.5|10669|10670.5|10669|10670|10668.5|3060
1742480100000|2025-03-20 14:15:00|10671|10669.5|10671|10669.5|10671|10669.5|10670|10668.5|3362
1742480400000|2025-03-20 14:20:00|10670.5|10669|10671|10669.5|10671.5|10670|10670.5|10669|2127
1742480700000|2025-03-20 14:25:00|10670.5|10669|10671.5|10670|10671.5|10670|10670.5|10669|2032
1742481000000|2025-03-20 14:30:00|10671|10669.5|10671.5|10670|10671.5|10670|10671|10669.5|1816
1742481300000|2025-03-20 14:35:00|10672|10670.5|10671.5|10670|10672|10670.5|10671.5|10670|4946
1742481600000|2025-03-20 14:40:00|10672|10670.5|10672.5|10671|10672.5|10671|10672|10670|4542
1742481900000|2025-03-20 14:45:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|2188
1742482200000|2025-03-20 14:50:00|||||||||823
1742482500000|2025-03-20 14:55:00|||||||||1478
1742482800000|2025-03-20 15:00:00|10673|10671.5|10673|10671.5|10673.5|10672|10672.5|10671|3933
1742483100000|2025-03-20 15:05:00|10672.5|10671|10672.5|10671|10672.5|10671|10672.5|10671|3376
1742483400000|2025-03-20 15:10:00|10673|10671.5|10672|10670.5|10673|10671.5|10672|10670.5|4112
1742483700000|2025-03-20 15:15:00|10671.5|10670|10671.5|10670|10672|10670.5|10671.5|10670|1445
1742484000000|2025-03-20 15:20:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|998
1742484300000|2025-03-20 15:25:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|3223
1742484600000|2025-03-20 15:30:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668|4140
1742484900000|2025-03-20 15:35:00|10669.5|10668|10670|10668.5|10670.5|10669|10669.5|10668|7769
1742485200000|2025-03-20 15:40:00|10670.5|10669|10670|10668.5|10670.5|10669|10670|10668.5|1778
1742485500000|2025-03-20 15:45:00|10669.5|10668|10669.5|10668|10670|10668.5|10669|10667.5|5451
1742485800000|2025-03-20 15:50:00|10670|10668.5|10670.5|10669|10670.5|10669|10669.5|10668|1783
1742486100000|2025-03-20 15:55:00|10670|10668.5|10670.5|10669|10671|10669.5|10670|10668.5|2343
1742486400000|2025-03-20 16:00:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|1270
1742486700000|2025-03-20 16:05:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|2203
1742487000000|2025-03-20 16:10:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10668|3717
1742487300000|2025-03-20 16:15:00|||||||||4765
1742487600000|2025-03-20 16:20:00|10670.5|10669|10670|10668.5|10670.5|10669|10669.5|10668|1995
1742487900000|2025-03-20 16:25:00|10670.5|10669|10671|10669.5|10671|10669.5|10670.5|10668.5|4117
1742488200000|2025-03-20 16:30:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|1082
1742488500000|2025-03-20 16:35:00|||||||||3819
1742488800000|2025-03-20 16:40:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|688
1742489100000|2025-03-20 16:45:00|||||||||50
1742489400000|2025-03-20 16:50:00|||||||||425
1742489700000|2025-03-20 16:55:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|1074
1742490000000|2025-03-20 17:00:00|10670|10668.5|10670|10668.5|10670.5|10669|10669.5|10668|3686
1742490300000|2025-03-20 17:05:00||10668||10668||10668||10668|2281
1742490600000|2025-03-20 17:10:00|10669.5||10669.5||10669.5||10669.5||423
1742490900000|2025-03-20 17:15:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|1603
1742491200000|2025-03-20 17:20:00|10670|10668.5|10670|10668.5|10670|10668.5|10669.5|10668|246
1742491500000|2025-03-20 17:25:00|10670.5|10668|10670.5|10668.5|10670.5|10669|10670|10668|787
1742491800000|2025-03-20 17:30:00|10670||10670||10670||10670||0
1742492100000|2025-03-20 17:35:00|10670.5|10669|10670|10668.5|10670.5|10669|10670|10668.5|334
1742492400000|2025-03-20 17:40:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10668.5|629
1742492700000|2025-03-20 17:45:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|156
1742493000000|2025-03-20 17:50:00|||||||||9
1742493300000|2025-03-20 17:55:00|||||||||211
1742493600000|2025-03-20 18:00:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|165
1742494200000|2025-03-20 18:10:00|||||||||355
1742494500000|2025-03-20 18:15:00|10671.5|10670|10671.5|10670|10671.5|10670|10671|10669.5|224
1742494800000|2025-03-20 18:20:00|||||||||29
1742496600000|2025-03-20 18:50:00|10671|10669.5|10671.5|10670|10671.5|10670|10671|10669.5|399
1742496900000|2025-03-20 18:55:00|10671|10669.5|10672|10670.5|10672|10670.5|10671|10669.5|609
1742497200000|2025-03-20 19:00:00|10671.5|10670|10671.5|10670|10672|10670.5|10671.5|10670|244
1742497800000|2025-03-20 19:10:00|||||||||35
1742498100000|2025-03-20 19:15:00|||||||||7
1742498400000|2025-03-20 19:20:00|||||||||75
1742498700000|2025-03-20 19:25:00|10672|10670.5|10672|10670.5|10672|10670.5|10671.5|10670|82
1742499000000|2025-03-20 19:30:00|10671.5|10670|10672|10670.5|10672|10670.5|10671.5|10670|187
1742499300000|2025-03-20 19:35:00|10671.5|10670|10672|10670.5|10672|10670.5|10671.5|10670|90
1742499600000|2025-03-20 19:40:00|10671.5|10670|10671.5|10670|10672|10670.5|10671.5|10670|52
1742500200000|2025-03-20 19:50:00|||||||||2
1742500500000|2025-03-20 19:55:00|10672|10670.5|10672|10670.5|10672|10670.5|10672|10670.5|179
1742500800000|2025-03-20 20:00:00|10671.5|10670|10671.5|10670|10671.5|10670|10671.5|10670|130
1742501700000|2025-03-20 20:15:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|138
1742502000000|2025-03-20 20:20:00|10671.5||10671||10671.5||10671||168
1742502900000|2025-03-20 20:35:00|10671.5|10670|10671|10669.5|10671.5|10670|10671|10669.5|162
1742503500000|2025-03-20 20:45:00|||||||||2
1742503800000|2025-03-20 20:50:00|||||||||1
1742504100000|2025-03-20 20:55:00|||||||||282
1742516100000|2025-03-21 00:15:00|10671.5|10670|10671.5|10670|10671.5|10670|10671|10669.5|818
1742516400000|2025-03-21 00:20:00|10671|10669.5|10670.5|10669|10671|10669.5|10670.5|10668.5|10
1742516700000|2025-03-21 00:25:00|10671|10669.5|10671|10669|10671|10669.5|10670.5|10669|45
1742517000000|2025-03-21 00:30:00|10670.5|10669.5|10671|10669.5|10671|10669.5|10670.5|10669.5|18
1742517600000|2025-03-21 00:40:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|9
1742517900000|2025-03-21 00:45:00|10671|10669.5|10671|10669.5|10671|10669.5|10670.5|10669.5|26
1742518200000|2025-03-21 00:50:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|5
1742518800000|2025-03-21 01:00:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|8
1742519400000|2025-03-21 01:10:00|10670.5|10669|10670.5|10669|10670.5|10669|10670.5|10669|28
1742520300000|2025-03-21 01:25:00||10668.5||10669||10669||10668.5|6
1742520900000|2025-03-21 01:35:00|||||||||6
1742521200000|2025-03-21 01:40:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|15
1742521500000|2025-03-21 01:45:00|10671.5|10670|10671.5|10669.5|10671.5|10670|10671|10669.5|53
1742521800000|2025-03-21 01:50:00|10671||10671||10671||10671||0
1742522700000|2025-03-21 02:05:00|10671.5|10670|10671|10669.5|10671.5|10670|10671|10669.5|16
1742523000000|2025-03-21 02:10:00|||||||||42
1742523600000|2025-03-21 02:20:00|10671.5|10670|10671.5|10670|10671.5|10670|10671.5|10669.5|9
1742523900000|2025-03-21 02:25:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|64
1742525700000|2025-03-21 02:55:00|10671.5||10671.5||10671.5||10671.5||1
1742526000000|2025-03-21 03:00:00||10670||10670||10670||10670|2
1742526900000|2025-03-21 03:15:00|10672|10670.5|10672|10670.5|10672|10670.5|10671.5|10670.5|17
1742527200000|2025-03-21 03:20:00|10671.5|10670|10671.5|10670|10672|10670|10671.5|10670|0
1742528100000|2025-03-21 03:35:00||10669.5||10669.5||10670||10669.5|0
1742528400000|2025-03-21 03:40:00|10671||10671||10671||10671||0
1742528700000|2025-03-21 03:45:00|||||||||3
1742529000000|2025-03-21 03:50:00||10669||10669||10669.5||10669|22
1742529300000|2025-03-21 03:55:00|10670.5||10670.5||10670.5||10670.5||0
1742529600000|2025-03-21 04:00:00|10671||10670.5||10671||10670.5||0
1742531100000|2025-03-21 04:25:00|10670|10668.5|10670.5|10669|10670.5|10669|10670|10668.5|29
1742531400000|2025-03-21 04:30:00||10668.5||10669||10669||10668.5|0
1742532000000|2025-03-21 04:40:00|||||||||257
1742532300000|2025-03-21 04:45:00|||||||||2
1742532600000|2025-03-21 04:50:00|10671||10670.5||10671||10670.5||13
1742535000000|2025-03-21 05:30:00|10671||10670.5||10671||10670.5||67
1742535300000|2025-03-21 05:35:00|10671||10671||10671||10670.5||0
1742535600000|2025-03-21 05:40:00|10670.5|10669.5|10671|10669.5|10671|10669.5|10670.5|10669.5|0
1742535900000|2025-03-21 05:45:00|||||||||6
1742536500000|2025-03-21 05:55:00|10670.5|10669|10671|10669|10671|10669.5|10670.5|10669|59
1742536800000|2025-03-21 06:00:00||10669.5||10669.5||10669.5||10669.5|0
1742538000000|2025-03-21 06:20:00|||||||||12
1742538300000|2025-03-21 06:25:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10669|79
1742538600000|2025-03-21 06:30:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669|87
1742539800000|2025-03-21 06:50:00|10671.5||10671||10671.5||10671||53
1742540100000|2025-03-21 06:55:00|10670.5|10669|10671|10669|10671|10669.5|10670.5|10669|566
1742540400000|2025-03-21 07:00:00|10670.5|10669.5|10671.5|10670|10671.5|10670|10670.5|10669|1181
1742540700000|2025-03-21 07:05:00|||||||||52
1742541000000|2025-03-21 07:10:00|||||||||312
1742541300000|2025-03-21 07:15:00|10672|10670.5|10672|10670.5|10672|10670.5|10672|10670.5|202
1742541600000|2025-03-21 07:20:00|||||||||77
1742541900000|2025-03-21 07:25:00|10672.5|10671|10673|10671.5|10673|10671.5|10672.5|10671|1113
1742542200000|2025-03-21 07:30:00|10673.5|10672|10673.5|10672|10673.5|10672|10673.5|10672|236
1742542500000|2025-03-21 07:35:00|10674|10672.5|10674|10672.5|10674|10672.5|10674|10672.5|1750
1742542800000|2025-03-21 07:40:00|10674.5|10673|10673.5|10672|10674.5|10673|10673.5|10672|2632
1742543100000|2025-03-21 07:45:00|10673|10671.5|10674|10672.5|10674|10672.5|10673|10671.5|1550
1742543400000|2025-03-21 07:50:00|||||||||178
1742543700000|2025-03-21 07:55:00|||||||||588
1742544000000|2025-03-21 08:00:00|10673.5|10672|10672.5|10671|10673.5|10672|10672|10670.5|6288
1742544300000|2025-03-21 08:05:00|10672|10670.5|10672|10670.5|10672.5|10671|10672|10670.5|717
1742544600000|2025-03-21 08:10:00|10672.5|10671|10672.5|10671|10672.5|10671|10672|10670.5|1064
1742544900000|2025-03-21 08:15:00|10672|10670.5|10674.5|10673|10674.5|10673|10672|10670.5|1256
1742545200000|2025-03-21 08:20:00|10674|10672.5|10674|10672.5|10674.5|10673|10673.5|10672|4015
1742545500000|2025-03-21 08:25:00|10674.5|10673|10675|10673.5|10675|10673.5|10674|10672.5|4345
1742545800000|2025-03-21 08:30:00|10675.5|10674|10676|10674.5|10676|10674.5|10675.5|10674|1212
1742546100000|2025-03-21 08:35:00|10675.5|10674|10676|10674.5|10676|10674.5|10675|10673.5|2562
1742546400000|2025-03-21 08:40:00|10676.5|10675|10676.5|10675|10676.5|10675|10676|10674.5|4176
1742546700000|2025-03-21 08:45:00|10676|10674.5|10675|10673.5|10676.5|10675|10675|10673.5|6714
1742547000000|2025-03-21 08:50:00|10674.5|10673|10674.5|10673|10675|10673.5|10674|10672.5|4043
1742547300000|2025-03-21 08:55:00|10674|10672.5|10674.5|10673|10674.5|10673|10674|10672.5|8377
1742547600000|2025-03-21 09:00:00|10675|10673.5|10675.5|10674|10675.5|10674|10674.5|10673|1325
1742547900000|2025-03-21 09:05:00|10675|10673.5|10675.5|10674|10675.5|10674|10675|10673.5|1149
1742548200000|2025-03-21 09:10:00|10675|10673.5|10675.5|10674|10675.5|10674|10675|10673.5|10743
1742548500000|2025-03-21 09:15:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|2202
1742548800000|2025-03-21 09:20:00|||||||||640
1742549100000|2025-03-21 09:25:00|10677|10675.5|10676.5|10675|10677|10675.5|10676|10674.5|4357
1742549400000|2025-03-21 09:30:00|10677|10675.5|10677|10675.5|10677|10675.5|10676.5|10675|1737
1742549700000|2025-03-21 09:35:00|10676.5|10675|10677|10675|10677|10675.5|10676.5|10675|2308
1742550000000|2025-03-21 09:40:00|10676.5|10675.5|10676.5|10675|10677|10675.5|10676.5|10675|2121
1742550300000|2025-03-21 09:45:00|10676|10674.5|10676|10674.5|10676.5|10675|10676|10674.5|9274
1742550600000|2025-03-21 09:50:00|10675.5|10674|10677|10675.5|10677|10675.5|10675.5|10674|5989
1742550900000|2025-03-21 09:55:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|1306
1742551200000|2025-03-21 10:00:00|10677|10675.5|10676.5|10675|10677.5|10676|10676.5|10675|4406
1742551500000|2025-03-21 10:05:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|1353
1742551800000|2025-03-21 10:10:00|10676.5|10675|10675.5|10674|10676.5|10675|10675.5|10674|3420
1742552100000|2025-03-21 10:15:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|3949
1742552400000|2025-03-21 10:20:00|||||||||557
1742552700000|2025-03-21 10:25:00|10676|10674.5|10676|10674.5|10676|10674.5|10675.5|10674|7028
1742553000000|2025-03-21 10:30:00|10676.5|10675|10676.5|10675|10676.5|10675|10676|10674.5|3627
1742553300000|2025-03-21 10:35:00|10677|10675.5|10677.5|10676|10677.5|10676|10676.5|10675|7959
1742553600000|2025-03-21 10:40:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|2075
1742553900000|2025-03-21 10:45:00|10676.5|10675|10676.5|10675|10677|10675.5|10676.5|10674.5|1715
1742554200000|2025-03-21 10:50:00|10677|10675.5|10677|10675.5|10677|10675.5|10676.5|10675|614
1742554500000|2025-03-21 10:55:00|10676.5|10675|10676.5|10675|10677|10675.5|10676.5|10675|1156
1742554800000|2025-03-21 11:00:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|3337
1742555100000|2025-03-21 11:05:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|4807
1742555400000|2025-03-21 11:10:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|5105
1742555700000|2025-03-21 11:15:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|2380
1742556000000|2025-03-21 11:20:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|1045
1742556300000|2025-03-21 11:25:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|4475
1742556600000|2025-03-21 11:30:00|||||||||2422
1742556900000|2025-03-21 11:35:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|2918
1742557200000|2025-03-21 11:40:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|662
1742557500000|2025-03-21 11:45:00|10677.5|10676|10677.5|10676|10677.5|10676|10677.5|10676|1196
1742557800000|2025-03-21 11:50:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|682
1742558100000|2025-03-21 11:55:00|||||||||2182
1742558400000|2025-03-21 12:00:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|756
1742558700000|2025-03-21 12:05:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|1392
1742559000000|2025-03-21 12:10:00|10677|10675.5|10677|10675.5|10677.5|10676|10677|10675.5|1430
1742559300000|2025-03-21 12:15:00|||||||||612
1742559600000|2025-03-21 12:20:00|10677.5|10676|10677.5|10676|10677.5|10676|10677.5|10676|301
1742559900000|2025-03-21 12:25:00|10677|10675.5|10677|10675.5|10677.5|10676|10677|10675.5|1899
1742560200000|2025-03-21 12:30:00|10677.5|10676|10676.5|10675|10677.5|10676|10676.5|10675|3161
1742560500000|2025-03-21 12:35:00|10677|10675.5|10677.5|10676|10677.5|10676|10676.5|10675|3780
1742560800000|2025-03-21 12:40:00|10678|10676.5|10678|10676.5|10678|10676.5|10677.5|10676|3381
1742561100000|2025-03-21 12:45:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|1086
1742561400000|2025-03-21 12:50:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|609
1742561700000|2025-03-21 12:55:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|1903
1742562000000|2025-03-21 13:00:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|3158
1742562300000|2025-03-21 13:05:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|2727
1742562600000|2025-03-21 13:10:00|||||||||705
1742562900000|2025-03-21 13:15:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|2182
1742563200000|2025-03-21 13:20:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|2683
1742563500000|2025-03-21 13:25:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|3093
1742563800000|2025-03-21 13:30:00|10677.5|10676|10677.5|10676|10678|10676.5|10677.5|10676|2469
1742564100000|2025-03-21 13:35:00|10678|10676.5|10679|10677.5|10679|10677.5|10678|10676.5|2050
1742564400000|2025-03-21 13:40:00|10678.5|10677|10678.5|10677|10679|10677.5|10678|10676.5|1655
1742564700000|2025-03-21 13:45:00|10678|10676.5|10678.5|10677|10679|10677.5|10678|10676.5|1536
1742565000000|2025-03-21 13:50:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|2477
1742565300000|2025-03-21 13:55:00|10678|10676.5|10678|10676.5|10678.5|10677|10677.5|10676|3577
1742565600000|2025-03-21 14:00:00|10678.5|10677|10677.5|10676|10678.5|10677|10677.5|10676|1732
1742565900000|2025-03-21 14:05:00|10678|10676.5|10678|10676.5|10678|10676.5|10677.5|10676|2378
1742566200000|2025-03-21 14:10:00|10677.5|10676|10677.5|10676|10678|10676.5|10677.5|10676|15476
1742566500000|2025-03-21 14:15:00|10678|10676.5|10677.5|10676|10678|10676.5|10677|10675.5|1783
1742566800000|2025-03-21 14:20:00|10677|10675.5|10677|10675.5|10677|10676|10676.5|10675|3261
1742567100000|2025-03-21 14:25:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|957
1742567400000|2025-03-21 14:30:00|10677|10675.5|10678|10676.5|10678|10676.5|10677|10675.5|3034
1742567700000|2025-03-21 14:35:00|10677.5|10676|10678|10676.5|10678|10676.5|10677.5|10676|2454
1742568000000|2025-03-21 14:40:00|10678.5|10677|10678|10676.5|10679|10677.5|10678|10676.5|3414
1742568300000|2025-03-21 14:45:00|10677.5|10676|10677.5|10676|10677.5|10676|10677.5|10676|1310
1742568600000|2025-03-21 14:50:00|||||||||2482
1742568900000|2025-03-21 14:55:00|10677|10675.5|10676.5|10675|10677|10675.5|10676.5|10675|4077
1742569200000|2025-03-21 15:00:00|10677|10675.5|10677.5|10676|10677.5|10676|10676.5|10675|3233
1742569500000|2025-03-21 15:05:00|10677|10675.5|10677|10675.5|10677|10675.5|10676.5|10675|1582
1742569800000|2025-03-21 15:10:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|1997
1742570100000|2025-03-21 15:15:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|1611
1742570400000|2025-03-21 15:20:00|||||||||777
1742570700000|2025-03-21 15:25:00|10676.5|10675|10678|10676.5|10678|10676.5|10676.5|10675|5876
1742571000000|2025-03-21 15:30:00|10677.5|10676|10678|10676.5|10678|10676.5|10677.5|10676|2367
1742571300000|2025-03-21 15:35:00|10677.5|10676|10678|10676.5|10678|10676.5|10677.5|10676|1982
1742571600000|2025-03-21 15:40:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10676.5|2439
1742571900000|2025-03-21 15:45:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|2679
1742572200000|2025-03-21 15:50:00|10679|10677.5|10678.5|10677|10679.5|10678|10678.5|10676.5|2993
1742572500000|2025-03-21 15:55:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|3426
1742572800000|2025-03-21 16:00:00|10680|10678.5|10679.5|10678|10680.5|10679|10679.5|10678|8805
1742573100000|2025-03-21 16:05:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|1686
1742573400000|2025-03-21 16:10:00|10678.5|10677|10679|10677.5|10679|10677.5|10678.5|10677|3273
1742573700000|2025-03-21 16:15:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|2364
1742574000000|2025-03-21 16:20:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|2433
1742574300000|2025-03-21 16:25:00|||||||||713
1742574600000|2025-03-21 16:30:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|2159
1742574900000|2025-03-21 16:35:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|2671
1742575200000|2025-03-21 16:40:00|10679|10677.5|10679|10677.5|10679|10677.5|10678.5|10677|4362
1742575500000|2025-03-21 16:45:00|||||||||734
1742575800000|2025-03-21 16:50:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|1334
1742576100000|2025-03-21 16:55:00|||||||||623
1742576400000|2025-03-21 17:00:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|1634
1742576700000|2025-03-21 17:05:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|123
1742577000000|2025-03-21 17:10:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|201
1742577300000|2025-03-21 17:15:00|||||||||156
1742577600000|2025-03-21 17:20:00|||||||||1087
1742577900000|2025-03-21 17:25:00|||||||||57
1742578200000|2025-03-21 17:30:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|880
1742578500000|2025-03-21 17:35:00|||||||||121
1742578800000|2025-03-21 17:40:00|10678.5|10677|10679|10677.5|10679|10677.5|10678.5|10677|723
1742579100000|2025-03-21 17:45:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|171
1742579400000|2025-03-21 17:50:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|602
1742579700000|2025-03-21 17:55:00|||||||||253
1742580000000|2025-03-21 18:00:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10676.5|1882
1742580300000|2025-03-21 18:05:00|||||||||19
1742580600000|2025-03-21 18:10:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|129
1742580900000|2025-03-21 18:15:00|||||||||160
1742581200000|2025-03-21 18:20:00|||||||||42
1742582100000|2025-03-21 18:35:00|||||||||1
1742583000000|2025-03-21 18:50:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|130
1742583300000|2025-03-21 18:55:00|||||||||14
1742583600000|2025-03-21 19:00:00|||||||||35
1742584200000|2025-03-21 19:10:00|||||||||1
1742584500000|2025-03-21 19:15:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|143
1742584800000|2025-03-21 19:20:00|10679|10677.5|10679|10677.5|10679|10677.5|10678.5|10677|494
1742585100000|2025-03-21 19:25:00|||||||||22
1742585400000|2025-03-21 19:30:00|||||||||5
1742585700000|2025-03-21 19:35:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|184
1742586000000|2025-03-21 19:40:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|168
1742586300000|2025-03-21 19:45:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|80
1742586600000|2025-03-21 19:50:00|||||||||13
1742586900000|2025-03-21 19:55:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|756
1742587200000|2025-03-21 20:00:00|||||||||9
1742587800000|2025-03-21 20:10:00|||||||||7
1742588100000|2025-03-21 20:15:00|||||||||2
1742588400000|2025-03-21 20:20:00|||||||||2
1742588700000|2025-03-21 20:25:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|268
1742589000000|2025-03-21 20:30:00|||||||||50
1742589300000|2025-03-21 20:35:00|10678.5|10677|10678.5|10676.5|10678.5|10677|10678.5|10676.5|202
1742589600000|2025-03-21 20:40:00|10678||10678||10678||10678||74
1742589900000|2025-03-21 20:45:00|||||||||299
1742590200000|2025-03-21 20:50:00|||||||||66
1742590500000|2025-03-21 20:55:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|418
1742775300000|2025-03-24 00:15:00|10676.5|10675|10676.5|10675|10676.5|10675|10676|10674.5|405
1742775600000|2025-03-24 00:20:00||10674.5||10675||10675||10674.5|336
1742775900000|2025-03-24 00:25:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|1573
1742776200000|2025-03-24 00:30:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|137
1742776500000|2025-03-24 00:35:00|10676.5|10675|10676|10674.5|10676.5|10675|10676|10674.5|36
1742776800000|2025-03-24 00:40:00|||||||||36
1742777100000|2025-03-24 00:45:00|||||||||8
1742777400000|2025-03-24 00:50:00|||||||||58
1742777700000|2025-03-24 00:55:00|||||||||1
1742778000000|2025-03-24 01:00:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|80
1742778300000|2025-03-24 01:05:00|10677.5|10676|10677.5|10675.5|10677.5|10676|10677.5|10675.5|150
1742778600000|2025-03-24 01:10:00|10677|10676|10676.5|10675|10677.5|10676|10676.5|10675|171
1742778900000|2025-03-24 01:15:00|10677|10675.5|10677|10675|10677|10675.5|10676.5|10675|108
1742779500000|2025-03-24 01:25:00||10675.5||10675.5||10675.5||10675.5|0
1742779800000|2025-03-24 01:30:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|54
1742780100000|2025-03-24 01:35:00|||||||||1
1742780400000|2025-03-24 01:40:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|43
1742781600000|2025-03-24 02:00:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|54
1742784000000|2025-03-24 02:40:00|||||||||34
1742784300000|2025-03-24 02:45:00|||||||||7
1742785800000|2025-03-24 03:10:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|66
1742786400000|2025-03-24 03:20:00|10676.5||10676.5||10676.5||10676||98
1742786700000|2025-03-24 03:25:00|10676||10676||10676||10676||0
1742787000000|2025-03-24 03:30:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|9
1742787300000|2025-03-24 03:35:00||10674.5||10674.5||10674.5||10674.5|1
1742787600000|2025-03-24 03:40:00|10676|10675|10676|10674.5|10676|10675|10676|10674.5|0
1742787900000|2025-03-24 03:45:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|134
1742788800000|2025-03-24 04:00:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|85
1742790900000|2025-03-24 04:35:00|||||||||1
1742793300000|2025-03-24 05:15:00|10675.5|10674|10675.5|10674|10675.5|10674.5|10675.5|10674|25
1742795100000|2025-03-24 05:45:00||10673.5||10673.5||10673.5||10673.5|55
1742795400000|2025-03-24 05:50:00|10675||10675||10675||10675||0
1742795700000|2025-03-24 05:55:00|||||||||14
1742796000000|2025-03-24 06:00:00|||||||||97
1742796300000|2025-03-24 06:05:00|10674.5|10673|10675|10673|10675|10673.5|10674.5|10673|710
1742796600000|2025-03-24 06:10:00|10674.5|10673.5|10675|10673.5|10675|10673.5|10674.5|10673.5|113
1742796900000|2025-03-24 06:15:00|10674.5|10673|10674.5|10673|10674.5|10673|10674.5|10673|119
1742797500000|2025-03-24 06:25:00|||||||||104
1742797800000|2025-03-24 06:30:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|215
1742798400000|2025-03-24 06:40:00|10674.5|10673|10674.5|10673|10675|10673|10674.5|10673|53
1742798700000|2025-03-24 06:45:00|||||||||14
1742799000000|2025-03-24 06:50:00|||||||||47
1742799300000|2025-03-24 06:55:00|||||||||408
1742799600000|2025-03-24 07:00:00|10675|10673.5|10674.5|10673|10675|10673.5|10674.5|10673|1330
1742799900000|2025-03-24 07:05:00|10674|10672.5|10674|10672.5|10674.5|10673|10674|10672.5|1086
1742800200000|2025-03-24 07:10:00|||||||||131
1742800500000|2025-03-24 07:15:00|10674.5|10673|10675|10673.5|10675|10673.5|10674.5|10673|1262
1742800800000|2025-03-24 07:20:00|10674.5|10673|10675|10673.5|10675|10673.5|10674.5|10673|1470
1742801100000|2025-03-24 07:25:00|10675.5|10674|10675|10673|10675.5|10674|10674.5|10673|588
1742801400000|2025-03-24 07:30:00|10675.5|10673.5|10675|10673.5|10675.5|10673.5|10675|10673|816
1742801700000|2025-03-24 07:35:00|||||||||587
1742802000000|2025-03-24 07:40:00|10674.5|10673|10675|10673.5|10675|10673.5|10674.5|10673|288
1742802300000|2025-03-24 07:45:00|10674.5|10673|10675|10673.5|10675|10673.5|10674.5|10673|1917
1742802600000|2025-03-24 07:50:00|10674.5|10673|10674.5|10673|10674.5|10673|10674|10672.5|3962
1742802900000|2025-03-24 07:55:00|10674|10672.5|10674.5|10673|10675|10673|10674|10672.5|1571
1742803200000|2025-03-24 08:00:00|10675|10673.5|10675|10673.5|10675.5|10674|10674.5|10673|2631
1742803500000|2025-03-24 08:05:00|10675.5|10674|10675|10673.5|10675.5|10674|10675|10673.5|2242
1742803800000|2025-03-24 08:10:00|10675.5|10674|10676|10674.5|10676|10674.5|10675|10673.5|2928
1742804100000|2025-03-24 08:15:00|10674|10672.5|10675|10673.5|10675|10673.5|10673.5|10672|8178
1742804400000|2025-03-24 08:20:00|10674.5|10673|10674.5|10673|10675|10673.5|10674.5|10673|765
1742804700000|2025-03-24 08:25:00|10674|10672.5|10674.5|10672.5|10674.5|10673|10674|10672.5|2891
1742805000000|2025-03-24 08:30:00|10677|10675.5|10678|10676.5|10679|10677.5|10675.5|10673.5|17827
1742805300000|2025-03-24 08:35:00|10677.5|10676|10678.5|10677|10678.5|10677|10677|10675.5|2780
1742805600000|2025-03-24 08:40:00|10678|10676.5|10679|10677.5|10679.5|10678|10678|10676.5|4878
1742805900000|2025-03-24 08:45:00|10679.5|10678|10678.5|10677|10679.5|10678|10678.5|10677|1889
1742806200000|2025-03-24 08:50:00|10679|10677.5|10678.5|10677|10679.5|10678|10678.5|10677|1060
1742806500000|2025-03-24 08:55:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10676.5|2552
1742806800000|2025-03-24 09:00:00|10679|10677.5|10678|10676.5|10679.5|10678|10678|10676.5|4987
1742807100000|2025-03-24 09:05:00|10677.5|10676|10678|10676.5|10678|10676.5|10677.5|10676|7488
1742807400000|2025-03-24 09:10:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|394
1742807700000|2025-03-24 09:15:00|10678.5|10677|10679|10677.5|10679|10677.5|10678.5|10677|1695
1742808000000|2025-03-24 09:20:00|10679.5||10679||10679.5||10679||6209
1742808300000|2025-03-24 09:25:00|10678.5|10677|10678.5|10677|10679|10677.5|10678|10676.5|4581
1742808600000|2025-03-24 09:30:00|10678|10676.5|10679|10677.5|10679|10677.5|10678|10676|3710
1742808900000|2025-03-24 09:35:00|10678.5|10677|10678.5|10677|10678.5|10677.5|10678.5|10677|1404
1742809200000|2025-03-24 09:40:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|2193
1742809500000|2025-03-24 09:45:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|673
1742809800000|2025-03-24 09:50:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|4070
1742810100000|2025-03-24 09:55:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|1388
1742810400000|2025-03-24 10:00:00|10678.5|10677|10678|10676.5|10678.5|10677|10677.5|10676|2740
1742810700000|2025-03-24 10:05:00|10677.5|10676|10677.5|10676|10678|10676.5|10677.5|10676|1425
1742811000000|2025-03-24 10:10:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|2188
1742811300000|2025-03-24 10:15:00|10677|10675.5|10677|10675.5|10677.5|10676|10677|10675.5|5348
1742811600000|2025-03-24 10:20:00|10676.5|10675|10676|10674.5|10676.5|10675|10676|10674.5|2040
1742811900000|2025-03-24 10:25:00|||||||||2774
1742812200000|2025-03-24 10:30:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|1439
1742812500000|2025-03-24 10:35:00|10676|10674.5|10676|10674.5|10676.5|10675|10676|10674.5|3715
1742812800000|2025-03-24 10:40:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|4481
1742813100000|2025-03-24 10:45:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|2267
1742813400000|2025-03-24 10:50:00|||||||||835
1742813700000|2025-03-24 10:55:00|10675.5|10674|10675.5|10674|10676|10674.5|10675.5|10674|3193
1742814000000|2025-03-24 11:00:00|10675|10673.5|10675.5|10674|10675.5|10674|10675|10673.5|2446
1742814300000|2025-03-24 11:05:00|10676|10674.5|10676|10674.5|10676|10674.5|10675.5|10674|3706
1742814600000|2025-03-24 11:10:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|395
1742814900000|2025-03-24 11:15:00|10677|10675.5|10676.5|10675|10677|10675.5|10676.5|10675|1401
1742815200000|2025-03-24 11:20:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|3773
1742815500000|2025-03-24 11:25:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|903
1742815800000|2025-03-24 11:30:00|10676|10674.5|10675.5|10674|10676|10674.5|10675|10673.5|5845
1742816100000|2025-03-24 11:35:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|3791
1742816400000|2025-03-24 11:40:00|10674.5|10673|10675|10673.5|10675|10673.5|10674.5|10673|5440
1742816700000|2025-03-24 11:45:00|10675.5|10674|10675.5|10674|10675.5|10674|10675|10673.5|2132
1742817000000|2025-03-24 11:50:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|308
1742817300000|2025-03-24 11:55:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|909
1742817600000|2025-03-24 12:00:00|10676|10674.5|10677|10675.5|10677|10675.5|10676|10674|2362
1742817900000|2025-03-24 12:05:00|10676.5|10675|10676.5|10675|10677|10675.5|10676|10674.5|1022
1742818200000|2025-03-24 12:10:00|10676|10674.5|10676|10674.5|10676|10675|10676|10674.5|611
1742818500000|2025-03-24 12:15:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|1252
1742818800000|2025-03-24 12:20:00|||||||||296
1742819100000|2025-03-24 12:25:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|10802
1742819400000|2025-03-24 12:30:00|10675|10673.5|10676|10674.5|10676|10674.5|10675|10673.5|6327
1742819700000|2025-03-24 12:35:00|10675.5|10674|10676.5|10675|10676.5|10675|10675.5|10674|1537
1742820000000|2025-03-24 12:40:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|702
1742820300000|2025-03-24 12:45:00|10675.5|10674|10676|10674.5|10676|10674.5|10675.5|10674|14529
1742820600000|2025-03-24 12:50:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|3867
1742820900000|2025-03-24 12:55:00|10676.5|10675|10677.5|10676|10677.5|10676|10676.5|10675|5653
1742821200000|2025-03-24 13:00:00|10678|10676.5|10678|10676.5|10678|10676.5|10677.5|10676|4705
1742821500000|2025-03-24 13:05:00|10677.5|10676|10678|10676.5|10678|10676.5|10677.5|10676|3607
1742821800000|2025-03-24 13:10:00|10678.5|10677|10679.5|10678|10679.5|10678|10678.5|10677|5097
1742822100000|2025-03-24 13:15:00|10679|10677.5|10679|10677.5|10679.5|10678|10678.5|10677|6441
1742822400000|2025-03-24 13:20:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|1952
1742822700000|2025-03-24 13:25:00|10679|10677.5|10679|10677.5|10679|10677.5|10678.5|10677|2056
1742823000000|2025-03-24 13:30:00|10679.5|10678|10679|10677.5|10679.5|10678|10679|10677.5|2570
1742823300000|2025-03-24 13:35:00|10678.5|10677|10679|10677.5|10679|10677.5|10678.5|10677|3774
1742823600000|2025-03-24 13:40:00|10678.5|10677|10679|10677|10679|10677.5|10678.5|10677|1916
1742823900000|2025-03-24 13:45:00|10677.5|10676|10677.5|10676|10678.5|10677|10677|10675.5|3487
1742824200000|2025-03-24 13:50:00|10678|10676.5|10678|10676.5|10678.5|10677|10677.5|10676|2688
1742824500000|2025-03-24 13:55:00|10677.5|10676|10678|10676.5|10678|10676.5|10677.5|10676|1453
1742824800000|2025-03-24 14:00:00|10677.5|10676|10678|10676|10678|10676.5|10677|10675.5|3036
1742825100000|2025-03-24 14:05:00|10677.5||10677.5||10677.5||10677.5||997
1742825400000|2025-03-24 14:10:00|10678|10676.5|10677.5|10676|10678.5|10677|10677.5|10676|2765
1742825700000|2025-03-24 14:15:00|10678|10676.5|10678|10676.5|10678|10676.5|10677.5|10676|707
1742826000000|2025-03-24 14:20:00|10677.5|10676|10677.5|10676|10678|10676.5|10677.5|10676|3507
1742826300000|2025-03-24 14:25:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|2551
1742826600000|2025-03-24 14:30:00|10678|10676.5|10677.5|10676|10678|10676.5|10677|10675.5|1577
1742826900000|2025-03-24 14:35:00|10678|10676.5|10678|10676.5|10678|10676.5|10677.5|10676|2171
1742827200000|2025-03-24 14:40:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10676.5|6621
1742827500000|2025-03-24 14:45:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|4929
1742827800000|2025-03-24 14:50:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|632
1742828100000|2025-03-24 14:55:00|10679|10676.5|10678.5|10677|10679|10677|10678|10676.5|3891
1742828400000|2025-03-24 15:00:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|3553
1742828700000|2025-03-24 15:05:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|1569
1742829000000|2025-03-24 15:10:00|10677.5|10676|10677.5|10676|10677.5|10676|10677.5|10676|895
1742829300000|2025-03-24 15:15:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|2062
1742829600000|2025-03-24 15:20:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|813
1742829900000|2025-03-24 15:25:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676|445
1742830200000|2025-03-24 15:30:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|14046
1742830500000|2025-03-24 15:35:00||10676||10676.5||10676.5||10676|1472
1742830800000|2025-03-24 15:40:00|10677.5|10676|10677.5|10676|10677.5|10676|10677.5|10676|116
1742831100000|2025-03-24 15:45:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|2297
1742831400000|2025-03-24 15:50:00|10677.5|10676|10678|10676.5|10678|10676.5|10677.5|10676|3716
1742831700000|2025-03-24 15:55:00|10677.5|10676|10678|10676.5|10678|10676.5|10677.5|10676|4390
1742832000000|2025-03-24 16:00:00|||||||||1074
1742832300000|2025-03-24 16:05:00|||||||||295
1742832600000|2025-03-24 16:10:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|2400
1742832900000|2025-03-24 16:15:00|||||||||4572
1742833200000|2025-03-24 16:20:00|10679|10677.5|10679|10677.5|10679|10677.5|10678.5|10677|2245
1742833500000|2025-03-24 16:25:00|10679.5|10678|10679.5|10678|10679.5|10678|10679|10677.5|2990
1742833800000|2025-03-24 16:30:00|10680|10678.5|10680|10678.5|10680|10678.5|10679.5|10678|3826
1742834100000|2025-03-24 16:35:00|||||||||719
1742834400000|2025-03-24 16:40:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|946
1742834700000|2025-03-24 16:45:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|1245
1742835000000|2025-03-24 16:50:00|||||||||1009
1742835300000|2025-03-24 16:55:00|10679.5|10678|10680.5|10679|10680.5|10679|10679.5|10678|1920
1742835600000|2025-03-24 17:00:00|||||||||219
1742835900000|2025-03-24 17:05:00|10680|10678.5|10680|10678.5|10680.5|10679|10680|10678.5|2781
1742836200000|2025-03-24 17:10:00|||||||||1219
1742836500000|2025-03-24 17:15:00|||||||||1669
1742836800000|2025-03-24 17:20:00|||||||||265
1742837100000|2025-03-24 17:25:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|1789
1742837400000|2025-03-24 17:30:00|||||||||1366
1742837700000|2025-03-24 17:35:00|||||||||1149
1742838000000|2025-03-24 17:40:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|2390
1742838300000|2025-03-24 17:45:00|||||||||1096
1742838600000|2025-03-24 17:50:00|||||||||983
1742838900000|2025-03-24 17:55:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|1551
1742839200000|2025-03-24 18:00:00|||||||||95
1742839500000|2025-03-24 18:05:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|555
1742839800000|2025-03-24 18:10:00|||||||||73
1742840100000|2025-03-24 18:15:00|||||||||32
1742840400000|2025-03-24 18:20:00|||||||||14
1742841300000|2025-03-24 18:35:00|10680|10678.5|10680.5|10679|10680.5|10679|10680|10678.5|200
1742841600000|2025-03-24 18:40:00|10680|10678.5|10679|10677.5|10680|10678.5|10679|10677.5|6344
1742841900000|2025-03-24 18:45:00|10679.5|10678|10679.5|10678|10679.5|10678|10679|10677.5|1416
1742842200000|2025-03-24 18:50:00|||||||||3
1742842500000|2025-03-24 18:55:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|2070
1742842800000|2025-03-24 19:00:00|||||||||84
1742843100000|2025-03-24 19:05:00|||||||||112
1742843700000|2025-03-24 19:15:00|10680|10678.5|10680|10678.5|10680|10678.5|10679.5|10678.5|53
1742844000000|2025-03-24 19:20:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|1024
1742844300000|2025-03-24 19:25:00|10680||10679.5||10680||10679.5||19
1742844600000|2025-03-24 19:30:00|||||||||841
1742845200000|2025-03-24 19:40:00|||||||||10
1742845500000|2025-03-24 19:45:00||10677.5||10677.5||10677.5||10677.5|4
1742845800000|2025-03-24 19:50:00|10679|10678|10679.5|10677.5|10679.5|10678|10679|10677.5|137
1742846100000|2025-03-24 19:55:00|10679|10678|10679.5|10678|10679.5|10678|10679|10677.5|119
1742846400000|2025-03-24 20:00:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|114
1742846700000|2025-03-24 20:05:00||10677.5||10678||10678||10677.5|78
1742847900000|2025-03-24 20:25:00||10677.5||10678||10678||10677.5|3
1742848200000|2025-03-24 20:30:00|||||||||140
1742849100000|2025-03-24 20:45:00||10677.5||10678||10678||10677.5|149
1742849400000|2025-03-24 20:50:00|||||||||189
1742849700000|2025-03-24 20:55:00|||||||||252
1742861700000|2025-03-25 00:15:00|10679|10677.5|10678.5|10676.5|10679|10677.5|10678.5|10676.5|259
1742862000000|2025-03-25 00:20:00||10677||10677||10677||10677|8
1742862300000|2025-03-25 00:25:00||10676.5||10677||10677||10676.5|26
1742863200000|2025-03-25 00:40:00|10679|10676.5|10678.5|10677|10679|10677|10678.5|10676.5|46
1742863500000|2025-03-25 00:45:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|1
1742863800000|2025-03-25 00:50:00|10678.5|10677|10679|10677|10679|10677|10678.5|10677|26
1742864400000|2025-03-25 01:00:00||10677.5||10677||10677.5||10677|0
1742864700000|2025-03-25 01:05:00||10677.5||10677.5||10677.5||10677.5|1
1742865000000|2025-03-25 01:10:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10677.5|26
1742865300000|2025-03-25 01:15:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|20
1742865900000|2025-03-25 01:25:00||10677.5||10678||10678||10677.5|0
1742866800000|2025-03-25 01:40:00|||||||||1
1742870700000|2025-03-25 02:45:00|10680|10678.5|10680|10678|10680|10678.5|10680|10678|92
1742871000000|2025-03-25 02:50:00||10678.5||10678||10678.5||10678|0
1742871300000|2025-03-25 02:55:00|10679.5||10679.5||10680||10679.5||0
1742871600000|2025-03-25 03:00:00|||||||||1
1742872500000|2025-03-25 03:15:00|10680||10680||10680||10680||53
1742872800000|2025-03-25 03:20:00||10678.5||10678.5||10678.5||10678.5|0
1742874600000|2025-03-25 03:50:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|44
1742875200000|2025-03-25 04:00:00|10679.5|10678|10680|10678|10680|10678.5|10679.5|10678|20
1742875500000|2025-03-25 04:05:00||10678.5||10678.5||10678.5||10678.5|0
1742877300000|2025-03-25 04:35:00|||||||||1
1742877900000|2025-03-25 04:45:00|||||||||14
1742879700000|2025-03-25 05:15:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|35
1742880000000|2025-03-25 05:20:00|10680|10678.5|10680|10678|10680|10678.5|10680|10678|0
1742880600000|2025-03-25 05:30:00|10679.5||10679.5||10679.5||10679.5||0
1742883000000|2025-03-25 06:10:00|||||||||1
1742883300000|2025-03-25 06:15:00|||||||||2
1742883600000|2025-03-25 06:20:00|||||||||14
1742883900000|2025-03-25 06:25:00|||||||||14
1742884200000|2025-03-25 06:30:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|27
1742884800000|2025-03-25 06:40:00|10680|10678.5|10680|10678|10680|10678.5|10680|10678|26
1742885100000|2025-03-25 06:45:00|10680.5|10678.5|10680.5|10678.5|10680.5|10679|10680|10678.5|145
1742885400000|2025-03-25 06:50:00|10680||10680||10680||10680||0
1742885700000|2025-03-25 06:55:00||10678||10678||10678||10678|0
1742886000000|2025-03-25 07:00:00|10679.5|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|1160
1742886300000|2025-03-25 07:05:00|10679|10677.5|10679|10677.5|10679.5|10678|10679|10677.5|638
1742886600000|2025-03-25 07:10:00|10678.5|10677|10679|10677.5|10679|10677.5|10678.5|10677|294
1742886900000|2025-03-25 07:15:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10676.5|324
1742887200000|2025-03-25 07:20:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|740
1742887500000|2025-03-25 07:25:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|641
1742887800000|2025-03-25 07:30:00|||||||||304
1742888100000|2025-03-25 07:35:00|10677.5|10676|10677.5|10676|10677.5|10676|10677.5|10676|1093
1742888400000|2025-03-25 07:40:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|303
1742888700000|2025-03-25 07:45:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|1301
1742889000000|2025-03-25 07:50:00|||||||||103
1742889300000|2025-03-25 07:55:00|10678|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|834
1742889600000|2025-03-25 08:00:00|10677|10675.5|10677|10675.5|10677.5|10676|10676.5|10675|3843
1742889900000|2025-03-25 08:05:00|10676.5|10675|10677.5|10676|10677.5|10676|10676.5|10675|3594
1742890200000|2025-03-25 08:10:00|||||||||423
1742890500000|2025-03-25 08:15:00|10678|10676.5|10678|10676|10678|10676.5|10677.5|10676|4177
1742890800000|2025-03-25 08:20:00|10677.5|10676.5|10677.5|10676|10678|10676.5|10677.5|10676|1070
1742891100000|2025-03-25 08:25:00|||||||||182
1742891400000|2025-03-25 08:30:00|10677|10675.5|10677|10675.5|10677.5|10676|10677|10675.5|2769
1742891700000|2025-03-25 08:35:00|10677.5|10675|10677|10675.5|10677.5|10675.5|10676.5|10675|2198
1742892000000|2025-03-25 08:40:00|10676.5|10675|10676.5|10675|10677|10675.5|10676.5|10675|2931
1742892300000|2025-03-25 08:45:00|10677|10675.5|10677|10675.5|10677|10675.5|10676.5|10675|4488
1742892600000|2025-03-25 08:50:00|10677.5|10676|10677.5|10676|10677.5|10676|10677|10675.5|7116
1742892900000|2025-03-25 08:55:00|10677|10675.5|10678|10676.5|10678|10676.5|10677|10675.5|3206
1742893200000|2025-03-25 09:00:00|10677.5|10676|10677|10675.5|10678|10676.5|10677|10675.5|2231
1742893500000|2025-03-25 09:05:00|10676.5|10675|10676|10674.5|10677|10675.5|10676|10674.5|5859
1742893800000|2025-03-25 09:10:00|10675.5|10674|10675|10673.5|10675.5|10674|10675|10673.5|2506
1742894100000|2025-03-25 09:15:00|10675.5|10674|10675.5|10674|10676|10674.5|10675|10673.5|3369
1742894400000|2025-03-25 09:20:00|||||||||3196
1742894700000|2025-03-25 09:25:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|2326
1742895000000|2025-03-25 09:30:00|10675.5|10674|10675.5|10674|10676|10674.5|10675|10673.5|2971
1742895300000|2025-03-25 09:35:00|10675|10673.5|10675|10673.5|10675.5|10674|10675|10673.5|1412
1742895600000|2025-03-25 09:40:00|10674.5|10673|10674.5|10673|10674.5|10673|10674.5|10673|2252
1742895900000|2025-03-25 09:45:00|10674|10672.5|10674|10672.5|10674.5|10673|10674|10672.5|3054
1742896200000|2025-03-25 09:50:00|10674.5|10673|10674.5|10673|10674.5|10673|10674.5|10673|4425
1742896500000|2025-03-25 09:55:00|10674|10672.5|10674|10672.5|10674|10672.5|10674|10672.5|775
1742896800000|2025-03-25 10:00:00||10672||10672.5||10672.5||10672|789
1742897100000|2025-03-25 10:05:00|10674.5|10673|10674|10672.5|10674.5|10673|10674|10672.5|3867
1742897400000|2025-03-25 10:10:00|10674.5|10673|10674|10672.5|10674.5|10673|10674|10672.5|2461
1742897700000|2025-03-25 10:15:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|2710
1742898000000|2025-03-25 10:20:00|||||||||1064
1742898300000|2025-03-25 10:25:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|12984
1742898600000|2025-03-25 10:30:00|10673.5|10672|10673.5|10672|10674|10672.5|10673|10671.5|4973
1742898900000|2025-03-25 10:35:00|10674|10672.5|10674|10672.5|10674|10672.5|10674|10672.5|3218
1742899200000|2025-03-25 10:40:00|10673.5|10672|10673.5|10672|10673.5|10672|10673.5|10672|2714
1742899500000|2025-03-25 10:45:00|||||||||1179
1742899800000|2025-03-25 10:50:00|10674|10672.5|10674.5|10672.5|10674.5|10673|10674|10672.5|2809
1742900100000|2025-03-25 10:55:00|10674|10673|10674|10672.5|10674|10673|10674|10672.5|1490
1742900400000|2025-03-25 11:00:00|||||||||3011
1742900700000|2025-03-25 11:05:00|10674.5|10673|10674.5|10673|10674.5|10673|10674.5|10673|467
1742901000000|2025-03-25 11:10:00|10674|10672.5|10674.5|10673|10674.5|10673|10674|10672.5|4341
1742901300000|2025-03-25 11:15:00|10674|10672.5|10674|10672.5|10674|10672.5|10674|10672.5|4671
1742901600000|2025-03-25 11:20:00|||||||||1785
1742901900000|2025-03-25 11:25:00|10673.5|10672|10673.5|10672|10673.5|10672|10673.5|10672|8179
1742902200000|2025-03-25 11:30:00|10673|10671.5|10673|10671.5|10673|10671.5|10673|10671.5|3777
1742902500000|2025-03-25 11:35:00|||||||||1139
1742902800000|2025-03-25 11:40:00|10672.5|10671|10672.5|10671|10672.5|10671|10672.5|10671|1116
1742903100000|2025-03-25 11:45:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|1319
1742903400000|2025-03-25 11:50:00|||||||||500
1742903700000|2025-03-25 11:55:00|10673|10671.5|10673|10671.5|10673|10671.5|10673|10671.5|1704
1742904000000|2025-03-25 12:00:00|||||||||427
1742904300000|2025-03-25 12:05:00|||||||||1209
1742904600000|2025-03-25 12:10:00|10672.5|10671|10672.5|10671|10673|10671|10672.5|10671|5074
1742904900000|2025-03-25 12:15:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|4770
1742905200000|2025-03-25 12:20:00|10672.5|10671|10673|10671.5|10673.5|10672|10672.5|10671|4396
1742905500000|2025-03-25 12:25:00|10673.5|10672|10673|10671.5|10673.5|10672|10673|10671.5|2674
1742905800000|2025-03-25 12:30:00|10673.5|10672|10673.5|10672|10673.5|10672|10673|10671.5|1917
1742906100000|2025-03-25 12:35:00|10673|10671.5|10673|10671.5|10673|10671.5|10673|10671.5|423
1742906400000|2025-03-25 12:40:00|10672.5|10671|10673|10671.5|10673|10671.5|10672.5|10671|1181
1742906700000|2025-03-25 12:45:00|||||||||1279
1742907000000|2025-03-25 12:50:00|10673.5|10672|10673|10671.5|10673.5|10672|10673|10671.5|8633
1742907300000|2025-03-25 12:55:00|10672.5|10671|10672.5|10671|10673|10671.5|10672.5|10671|4531
1742907600000|2025-03-25 13:00:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|2045
1742907900000|2025-03-25 13:05:00|10673|10671.5|10672.5|10671|10673|10671.5|10672.5|10671|3041
1742908200000|2025-03-25 13:10:00|||||||||5945
1742908500000|2025-03-25 13:15:00|||||||||770
1742908800000|2025-03-25 13:20:00|10673|10671.5|10673|10671.5|10673|10671.5|10672.5|10671|2725
1742909100000|2025-03-25 13:25:00|10673.5|10672|10674|10672.5|10674|10672.5|10673|10671.5|5748
1742909400000|2025-03-25 13:30:00|10673.5|10672|10673.5|10672|10673.5|10672|10673.5|10672|4374
1742909700000|2025-03-25 13:35:00|10674|10672.5|10674|10672.5|10674|10672.5|10674|10672.5|4745
1742910000000|2025-03-25 13:40:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|2279
1742910300000|2025-03-25 13:45:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|2405
1742910600000|2025-03-25 13:50:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10672|4039
1742910900000|2025-03-25 13:55:00|10674.5|10673|10674|10672.5|10674.5|10673|10674|10672.5|2582
1742911200000|2025-03-25 14:00:00|10674.5|10673|10674.5|10673|10675.5|10674|10674.5|10673|8308
1742911500000|2025-03-25 14:05:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|1648
1742911800000|2025-03-25 14:10:00|10674.5|10673|10675|10673.5|10675|10673.5|10674.5|10673|5127
1742912100000|2025-03-25 14:15:00|10674.5|10673|10675|10673.5|10675|10673.5|10674.5|10673|2376
1742912400000|2025-03-25 14:20:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|3905
1742912700000|2025-03-25 14:25:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|1413
1742913000000|2025-03-25 14:30:00|||||||||1574
1742913300000|2025-03-25 14:35:00|10676|10674.5|10676|10674.5|10676|10674.5|10675.5|10674|3183
1742913600000|2025-03-25 14:40:00|10675.5|10674|10676|10674.5|10676|10674.5|10675.5|10674|3164
1742913900000|2025-03-25 14:45:00|||||||||221
1742914200000|2025-03-25 14:50:00|10676.5|10675|10676.5|10675|10676.5|10675|10676|10674.5|2099
1742914500000|2025-03-25 14:55:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|3482
1742914800000|2025-03-25 15:00:00|10676|10674.5|10676.5|10674.5|10676.5|10675|10676|10674.5|2222
1742915100000|2025-03-25 15:05:00|10676|10675|10676|10674.5|10676.5|10675|10676|10674.5|1504
1742915400000|2025-03-25 15:10:00|10676.5|10675|10676|10674.5|10676.5|10675|10676|10674.5|3506
1742915700000|2025-03-25 15:15:00|10676.5||10676||10676.5||10676||519
1742916000000|2025-03-25 15:20:00|10676.5|10675|10676.5|10675|10676.5|10675|10676|10674.5|1778
1742916300000|2025-03-25 15:25:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|880
1742916600000|2025-03-25 15:30:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|3165
1742916900000|2025-03-25 15:35:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|3878
1742917200000|2025-03-25 15:40:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|2662
1742917500000|2025-03-25 15:45:00|10677|10675.5|10676.5|10675|10677|10675.5|10676.5|10675|6573
1742917800000|2025-03-25 15:50:00|10676|10674.5|10677|10675.5|10677|10675.5|10676|10674.5|2799
1742918100000|2025-03-25 15:55:00|||||||||2559
1742918400000|2025-03-25 16:00:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|2602
1742918700000|2025-03-25 16:05:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|1530
1742919000000|2025-03-25 16:10:00|10676.5|10675|10677.5|10676|10677.5|10676|10676.5|10674.5|900
1742919300000|2025-03-25 16:15:00|||||||||2089
1742919600000|2025-03-25 16:20:00|||||||||1930
1742919900000|2025-03-25 16:25:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|2319
1742920200000|2025-03-25 16:30:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|1146
1742920500000|2025-03-25 16:35:00|||||||||905
1742920800000|2025-03-25 16:40:00|||||||||1204
1742921100000|2025-03-25 16:45:00|||||||||747
1742921400000|2025-03-25 16:50:00|10677|10675.5|10677|10675.5|10677|10675.5|10677|10675.5|702
1742921700000|2025-03-25 16:55:00|||||||||732
1742922000000|2025-03-25 17:00:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|234
1742922300000|2025-03-25 17:05:00|||||||||253
1742922600000|2025-03-25 17:10:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|2478
1742922900000|2025-03-25 17:15:00|10676|10674.5|10677|10675.5|10677|10675.5|10676|10674.5|2704
1742923200000|2025-03-25 17:20:00||10675||10675.5||10675.5||10675|708
1742923500000|2025-03-25 17:25:00|||||||||237
1742923800000|2025-03-25 17:30:00|||||||||305
1742924100000|2025-03-25 17:35:00|||||||||224
1742924400000|2025-03-25 17:40:00|||||||||87
1742924700000|2025-03-25 17:45:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|261
1742925000000|2025-03-25 17:50:00|||||||||56
1742925300000|2025-03-25 17:55:00|||||||||145
1742925600000|2025-03-25 18:00:00|||||||||5
1742926200000|2025-03-25 18:10:00|10677.5||10677||10677.5||10677||768
1742926500000|2025-03-25 18:15:00|||||||||4
1742926800000|2025-03-25 18:20:00|10677.5|10676|10677.5|10676|10677.5|10676|10677.5|10676|1751
1742927100000|2025-03-25 18:25:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|201
1742927700000|2025-03-25 18:35:00|||||||||105
1742928000000|2025-03-25 18:40:00|||||||||110
1742928900000|2025-03-25 18:55:00|10677|10675.5|10677|10675.5|10677.5|10676|10677|10675.5|645
1742930100000|2025-03-25 19:15:00|10676.5|10675|10677|10675.5|10677|10675.5|10676.5|10675|975
1742930400000|2025-03-25 19:20:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|197
1742930700000|2025-03-25 19:25:00|10677|10675.5|10677|10675.5|10677|10675.5|10676.5|10675|59
1742931000000|2025-03-25 19:30:00|||||||||2
1742931300000|2025-03-25 19:35:00|10676.5|10675|10676.5|10675|10677|10675|10676.5|10675|40
1742932200000|2025-03-25 19:50:00|||||||||151
1742932500000|2025-03-25 19:55:00|||||||||264
1742933100000|2025-03-25 20:05:00|||||||||6
1742933700000|2025-03-25 20:15:00|||||||||1
1742934300000|2025-03-25 20:25:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|138
1742934600000|2025-03-25 20:30:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|42
1742935500000|2025-03-25 20:45:00|||||||||57
1742935800000|2025-03-25 20:50:00|||||||||24
1742936100000|2025-03-25 20:55:00|||||||||244
1742948100000|2025-03-26 00:15:00|10675.5|10673.5|10675.5|10674|10675.5|10674|10675|10673.5|124
1742948700000|2025-03-26 00:25:00||10673.5||10674||10674||10673.5|6
1742949000000|2025-03-26 00:30:00|10676|10674.5|10675.5|10674|10676.5|10674.5|10675.5|10674|40
1742949300000|2025-03-26 00:35:00||10673.5||10674||10674||10673.5|1
1742949600000|2025-03-26 00:40:00||10673.5||10673.5||10674||10673.5|0
1742949900000|2025-03-26 00:45:00||10674||10673.5||10674||10673.5|0
1742950200000|2025-03-26 00:50:00||10674||10674||10674||10674|18
1742950800000|2025-03-26 01:00:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|23
1742951100000|2025-03-26 01:05:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|104
1742951400000|2025-03-26 01:10:00||10674.5||10674.5||10675||10674.5|1
1742951700000|2025-03-26 01:15:00|10676|10674|10676|10674|10676|10674|10675.5|10674|0
1742952000000|2025-03-26 01:20:00||10674.5||10674||10674.5||10674|0
1742952300000|2025-03-26 01:25:00|10675.5||10675.5||10676||10675.5||0
1742953500000|2025-03-26 01:45:00|||||||||18
1742954700000|2025-03-26 02:05:00|10676||10675.5||10676||10675.5||0
1742955300000|2025-03-26 02:15:00|||||||||5
1742955600000|2025-03-26 02:20:00|||||||||1
1742955900000|2025-03-26 02:25:00|||||||||3
1742956200000|2025-03-26 02:30:00|10675|10673.5|10675|10673.5|10675|10673.5|10675|10673.5|730
1742956500000|2025-03-26 02:35:00|||||||||5
1742957400000|2025-03-26 02:50:00|||||||||2
1742959800000|2025-03-26 03:30:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|89
1742960700000|2025-03-26 03:45:00|||||||||50
1742962500000|2025-03-26 04:15:00|||||||||12
1742962800000|2025-03-26 04:20:00|||||||||1
1742965800000|2025-03-26 05:10:00|||||||||87
1742966400000|2025-03-26 05:20:00|||||||||9
1742968200000|2025-03-26 05:50:00|||||||||75
1742968500000|2025-03-26 05:55:00|||||||||3
1742968800000|2025-03-26 06:00:00|||||||||5
1742969400000|2025-03-26 06:10:00|10675|10673.5|10675|10673.5|10675.5|10673.5|10675|10673.5|47
1742969700000|2025-03-26 06:15:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|2
1742970000000|2025-03-26 06:20:00|||||||||10
1742970300000|2025-03-26 06:25:00|||||||||5
1742971200000|2025-03-26 06:40:00|10676|10674.5|10676|10674.5|10676.5|10675|10676|10674.5|65
1742972100000|2025-03-26 06:55:00|10676.5|10674|10676.5|10674.5|10676.5|10674.5|10676|10674|362
1742972400000|2025-03-26 07:00:00|10677|10675.5|10678|10676.5|10679|10677.5|10676.5|10675|2958
1742972700000|2025-03-26 07:05:00|10678.5|10677|10678|10676.5|10678.5|10677|10677.5|10676|634
1742973000000|2025-03-26 07:10:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10676.5|596
1742973300000|2025-03-26 07:15:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|1267
1742973600000|2025-03-26 07:20:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|167
1742973900000|2025-03-26 07:25:00|10679.5|10678|10679|10677.5|10679.5|10678|10679|10677.5|1190
1742974200000|2025-03-26 07:30:00|10679.5|10678|10679|10677.5|10679.5|10678|10679|10677.5|2910
1742974500000|2025-03-26 07:35:00|10679.5|10678|10679.5|10678|10679.5|10678|10679|10677.5|886
1742974800000|2025-03-26 07:40:00|10679|10677.5|10678.5|10677|10679.5|10678|10678.5|10677|1802
1742975100000|2025-03-26 07:45:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|1849
1742975400000|2025-03-26 07:50:00|||||||||470
1742975700000|2025-03-26 07:55:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10676.5|4578
1742976000000|2025-03-26 08:00:00|10679|10677.5|10678|10676.5|10679|10677.5|10678|10676.5|4443
1742976300000|2025-03-26 08:05:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10676.5|324
1742976600000|2025-03-26 08:10:00|10679|10677.5|10679.5|10678|10679.5|10678|10678.5|10677.5|820
1742976900000|2025-03-26 08:15:00|10679|10677.5|10679.5|10678|10680|10678.5|10679|10677.5|2232
1742977200000|2025-03-26 08:20:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|1091
1742977500000|2025-03-26 08:25:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|825
1742977800000|2025-03-26 08:30:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|2980
1742978100000|2025-03-26 08:35:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|1436
1742978400000|2025-03-26 08:40:00|||||||||289
1742978700000|2025-03-26 08:45:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|3737
1742979000000|2025-03-26 08:50:00|10679|10677.5|10679.5|10678|10679.5|10678|10678.5|10677|3676
1742979300000|2025-03-26 08:55:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|1664
1742979600000|2025-03-26 09:00:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|575
1742979900000|2025-03-26 09:05:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|2820
1742980200000|2025-03-26 09:10:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|3771
1742980500000|2025-03-26 09:15:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|3703
1742980800000|2025-03-26 09:20:00|||||||||1697
1742981100000|2025-03-26 09:25:00|||||||||3453
1742981400000|2025-03-26 09:30:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|1806
1742981700000|2025-03-26 09:35:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|1060
1742982000000|2025-03-26 09:40:00|10679.5|10678|10679.5|10678|10680|10678.5|10679.5|10678|8287
1742982300000|2025-03-26 09:45:00|10680|10678.5|10679|10677.5|10680|10678.5|10679|10677.5|4526
1742982600000|2025-03-26 09:50:00|10679.5|10678|10679.5|10678|10679.5|10678|10679|10677.5|2907
1742982900000|2025-03-26 09:55:00|10679|10677.5|10679|10677.5|10679.5|10678|10679|10677.5|2754
1742983200000|2025-03-26 10:00:00|10679.5|10678|10679|10677.5|10679.5|10678|10679|10677.5|5020
1742983500000|2025-03-26 10:05:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|5204
1742983800000|2025-03-26 10:10:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|2414
1742984100000|2025-03-26 10:15:00|||||||||1519
1742984400000|2025-03-26 10:20:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|3969
1742984700000|2025-03-26 10:25:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|1676
1742985000000|2025-03-26 10:30:00|10677.5|10676|10678.5|10677|10678.5|10677|10677.5|10676|5059
1742985300000|2025-03-26 10:35:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|3291
1742985600000|2025-03-26 10:40:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|2027
1742985900000|2025-03-26 10:45:00|10678|10676.5|10678.5|10677|10678.5|10677|10678|10676.5|2104
1742986200000|2025-03-26 10:50:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|600
1742986500000|2025-03-26 10:55:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|649
1742986800000|2025-03-26 11:00:00|||||||||835
1742987100000|2025-03-26 11:05:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|6451
1742987400000|2025-03-26 11:10:00|||||||||924
1742987700000|2025-03-26 11:15:00|||||||||337
1742988000000|2025-03-26 11:20:00|10679|10677.5|10679|10677.5|10679|10677.5|10678.5|10677|2119
1742988300000|2025-03-26 11:25:00|||||||||154
1742988600000|2025-03-26 11:30:00|10679.5|10678|10679.5|10678|10679.5|10678|10679|10677.5|2233
1742988900000|2025-03-26 11:35:00|||||||||55
1742989200000|2025-03-26 11:40:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|5131
1742989500000|2025-03-26 11:45:00|10679|10677.5|10679|10677.5|10679.5|10677.5|10679|10677.5|2553
1742989800000|2025-03-26 11:50:00|||||||||906
1742990100000|2025-03-26 11:55:00|||||||||292
1742990400000|2025-03-26 12:00:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|856
1742990700000|2025-03-26 12:05:00|10679|10677.5|10678.5|10677|10679.5|10678|10678.5|10677|2669
1742991000000|2025-03-26 12:10:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|373
1742991300000|2025-03-26 12:15:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|3166
1742991600000|2025-03-26 12:20:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|172
1742991900000|2025-03-26 12:25:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|1263
1742992200000|2025-03-26 12:30:00|10679|10677.5|10680|10678.5|10680|10678.5|10679|10677.5|2635
1742992500000|2025-03-26 12:35:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|749
1742992800000|2025-03-26 12:40:00|10679.5|10678|10681|10679.5|10681|10679.5|10679.5|10678|4645
1742993100000|2025-03-26 12:45:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|2165
1742993400000|2025-03-26 12:50:00|10679.5|10678|10679|10677.5|10679.5|10678|10679|10677.5|4226
1742993700000|2025-03-26 12:55:00|10679.5|10678|10679.5|10678|10680|10678.5|10679.5|10678|2768
1742994000000|2025-03-26 13:00:00|10680|10678.5|10680.5|10679|10680.5|10679|10680|10678.5|1438
1742994300000|2025-03-26 13:05:00|10681|10679.5|10681|10679.5|10681.5|10680|10680|10678.5|9745
1742994600000|2025-03-26 13:10:00|10680.5|10679|10681.5|10680|10681.5|10680|10680.5|10679|3302
1742994900000|2025-03-26 13:15:00|10682|10680.5|10682|10680.5|10682.5|10681|10681.5|10680|3409
1742995200000|2025-03-26 13:20:00|10681.5|10680|10682|10680.5|10682.5|10681|10681.5|10680|5788
1742995500000|2025-03-26 13:25:00|10682.5|10681|10682|10680.5|10682.5|10681|10682|10680.5|3989
1742995800000|2025-03-26 13:30:00|10681.5|10680|10682|10680.5|10682|10680.5|10681.5|10680|4130
1742996100000|2025-03-26 13:35:00|10681.5|10680|10681|10679.5|10682|10680.5|10680.5|10679|5199
1742996400000|2025-03-26 13:40:00|10681.5|10680|10682|10680.5|10682|10680.5|10681|10679.5|6312
1742996700000|2025-03-26 13:45:00|10682.5|10681|10682|10680|10682.5|10681|10681.5|10680|4469
1742997000000|2025-03-26 13:50:00|10681.5|10680.5|10682.5|10681|10682.5|10681|10681.5|10680|6048
1742997300000|2025-03-26 13:55:00|||||||||2584
1742997600000|2025-03-26 14:00:00|10683|10681.5|10682.5|10681|10683|10681.5|10682|10680.5|4625
1742997900000|2025-03-26 14:05:00|10682|10680.5|10682.5|10681|10683|10681.5|10682|10680.5|3899
1742998200000|2025-03-26 14:10:00|10682|10680.5|10682|10680.5|10682|10680.5|10682|10680.5|1850
1742998500000|2025-03-26 14:15:00|10681.5|10680|10681|10679.5|10682|10680.5|10680.5|10679|3425
1742998800000|2025-03-26 14:20:00|10681.5|10680|10681.5|10680|10682|10680.5|10681|10679.5|5830
1742999100000|2025-03-26 14:25:00|10681|10679.5|10681|10679.5|10681.5|10680|10681|10679.5|2000
1742999400000|2025-03-26 14:30:00|10681.5|10680|10681.5|10680|10681.5|10680|10681|10679.5|3400
1742999700000|2025-03-26 14:35:00|10681|10679.5|10680.5|10679|10681|10679.5|10680|10678.5|3259
1743000000000|2025-03-26 14:40:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|6245
1743000300000|2025-03-26 14:45:00|10679|10677.5|10679.5|10678|10680|10678.5|10679|10677.5|6181
1743000600000|2025-03-26 14:50:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|8163
1743000900000|2025-03-26 14:55:00|10679.5|10678|10679.5|10678|10680|10678.5|10679|10677.5|3169
1743001200000|2025-03-26 15:00:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|3104
1743001500000|2025-03-26 15:05:00|10678.5|10677|10678.5|10677|10678.5|10677|10678.5|10677|1071
1743001800000|2025-03-26 15:10:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|1601
1743002100000|2025-03-26 15:15:00|10677.5|10676|10676.5|10675|10678|10676.5|10676.5|10675|8650
1743002400000|2025-03-26 15:20:00|||||||||1555
1743002700000|2025-03-26 15:25:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|3539
1743003000000|2025-03-26 15:30:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|4522
1743003300000|2025-03-26 15:35:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|2001
1743003600000|2025-03-26 15:40:00|10677|10675.5|10677|10675.5|10677.5|10676|10677|10675.5|1537
1743003900000|2025-03-26 15:45:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|4401
1743004200000|2025-03-26 15:50:00|||||||||376
1743004500000|2025-03-26 15:55:00|10677.5|10676|10678.5|10677|10679.5|10678|10677.5|10676|6021
1743004800000|2025-03-26 16:00:00|10679|10677.5|10679.5|10678|10679.5|10678|10678.5|10677|4088
1743005100000|2025-03-26 16:05:00|10679|10677.5|10679|10677.5|10679|10677.5|10679|10677.5|3070
1743005400000|2025-03-26 16:10:00|10679.5|10678|10679.5|10678|10679.5|10678|10679.5|10678|6221
1743005700000|2025-03-26 16:15:00|10679|10677.5|10679|10677.5|10679.5|10678|10678.5|10677|2455
1743006000000|2025-03-26 16:20:00|10679.5|10678|10680.5|10679|10680.5|10679|10679.5|10678|1447
1743006300000|2025-03-26 16:25:00|10681|10679.5|10681|10679.5|10681|10679.5|10680.5|10679|3051
1743006600000|2025-03-26 16:30:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|1663
1743006900000|2025-03-26 16:35:00|10680.5|10679|10680.5|10679|10681|10679.5|10680.5|10679|1922
1743007200000|2025-03-26 16:40:00|10681|10678.5|10681|10679.5|10681|10679.5|10680.5|10678.5|2681
1743007500000|2025-03-26 16:45:00|10680.5|10679|10680.5|10679|10680.5|10679|10680.5|10679|884
1743007800000|2025-03-26 16:50:00|10681|10679.5|10681|10679.5|10681|10679.5|10681|10679.5|616
1743008100000|2025-03-26 16:55:00|10680.5|10679|10680.5|10679|10680.5|10679|10680|10678.5|1721
1743008400000|2025-03-26 17:00:00|10680|10678.5|10680.5|10679|10680.5|10679|10680|10678.5|822
1743008700000|2025-03-26 17:05:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|1349
1743009000000|2025-03-26 17:10:00|10680|10678.5|10680|10678.5|10680|10678.5|10680|10678.5|1437
1743009300000|2025-03-26 17:15:00|10680.5|10679|10682|10680.5|10682|10680.5|10680|10678.5|1510
1743009600000|2025-03-26 17:20:00|10681.5|10680|10682|10680.5|10682.5|10681|10681.5|10680|2053
1743009900000|2025-03-26 17:25:00|10682.5|10681|10683.5|10682|10684|10682.5|10682|10681|2425
1743010200000|2025-03-26 17:30:00|10684|10682.5|10684.5|10683|10685|10683.5|10683.5|10682|3927
1743010500000|2025-03-26 17:35:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|1723
1743010800000|2025-03-26 17:40:00|10685|10683.5|10684.5|10683|10685|10683.5|10684|10682.5|3079
1743011100000|2025-03-26 17:45:00|10685|10683.5|10685|10683.5|10685|10683.5|10684.5|10683|163
1743011400000|2025-03-26 17:50:00|10684.5|10683|10685.5|10684|10685.5|10684|10684.5|10683|710
1743011700000|2025-03-26 17:55:00|||||||||699
1743012000000|2025-03-26 18:00:00|10686|10684.5|10685.5|10684|10686|10684.5|10685.5|10684|238
1743012300000|2025-03-26 18:05:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|805
1743012600000|2025-03-26 18:10:00|10685|10683.5|10684.5|10683|10685.5|10684|10684.5|10683|364
1743012900000|2025-03-26 18:15:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|182
1743013200000|2025-03-26 18:20:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|150
1743013500000|2025-03-26 18:25:00|||||||||32
1743013800000|2025-03-26 18:30:00|10685|10683.5|10685.5|10683.5|10685.5|10684|10685|10683.5|1040
1743014100000|2025-03-26 18:35:00|10685|10684|10685|10683.5|10685|10684|10685|10683.5|457
1743014400000|2025-03-26 18:40:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|88
1743014700000|2025-03-26 18:45:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|34
1743015000000|2025-03-26 18:50:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|326
1743015300000|2025-03-26 18:55:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|671
1743015600000|2025-03-26 19:00:00|10685|10683.5|10685.5|10683.5|10685.5|10684|10685|10683.5|240
1743015900000|2025-03-26 19:05:00||10684||10684||10684||10684|509
1743016200000|2025-03-26 19:10:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|176
1743016500000|2025-03-26 19:15:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|24
1743016800000|2025-03-26 19:20:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|40
1743017100000|2025-03-26 19:25:00|10685|10683.5|10685|10683.5|10685|10683.5|10685|10683.5|187
1743017400000|2025-03-26 19:30:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|152
1743017700000|2025-03-26 19:35:00|||||||||44
1743018000000|2025-03-26 19:40:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|117
1743018300000|2025-03-26 19:45:00|10685.5|10684|10685|10683.5|10685.5|10684|10685|10683.5|169
1743018600000|2025-03-26 19:50:00|||||||||107
1743018900000|2025-03-26 19:55:00|10684.5|10683|10685|10683.5|10685|10683.5|10684.5|10683|224
1743019200000|2025-03-26 20:00:00|10684.5|10683|10684.5|10683|10684.5|10683|10684.5|10683|11
1743021300000|2025-03-26 20:35:00|||||||||7
1743021900000|2025-03-26 20:45:00|||||||||209
1743022200000|2025-03-26 20:50:00|10684|10682.5|10684.5|10683|10684.5|10683|10684|10682.5|182
1743022500000|2025-03-26 20:55:00|10684|10682.5|10684|10682.5|10684.5|10683|10684|10682.5|341
1743034500000|2025-03-27 00:15:00|10684.5|10683|10686|10684|10686|10684.5|10684|10682|1257
1743034800000|2025-03-27 00:20:00|10685.5|10683.5|10685.5|10684|10686|10684|10685|10683.5|40
1743035100000|2025-03-27 00:25:00|10685|10683.5|10684.5|10683|10685.5|10684|10684.5|10683|324
1743035400000|2025-03-27 00:30:00|10685|10683.5|10685|10683|10685|10683.5|10684.5|10683|1
1743035700000|2025-03-27 00:35:00|10684.5||10684.5||10685||10684.5||28
1743036000000|2025-03-27 00:40:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|19
1743036300000|2025-03-27 00:45:00||10683.5||10684||10684||10683.5|9
1743036600000|2025-03-27 00:50:00|10685|10683.5|10685|10683.5|10685|10684|10685|10683.5|0
1743036900000|2025-03-27 00:55:00|10685.5|10684|10685.5|10684|10685.5|10684|10685.5|10684|175
1743037200000|2025-03-27 01:00:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|93
1743037500000|2025-03-27 01:05:00|10686.5|10685|10686.5|10684.5|10686.5|10685|10686.5|10684.5|47
1743037800000|2025-03-27 01:10:00|10686|10685|10686.5|10685|10686.5|10685|10686|10684.5|20
1743038100000|2025-03-27 01:15:00|10686|10684.5|10686.5|10685|10686.5|10685|10686|10684.5|49
1743038400000|2025-03-27 01:20:00|||||||||2
1743040500000|2025-03-27 01:55:00|10686|10684.5|10686.5|10685|10687|10685|10686|10684.5|121
1743040800000|2025-03-27 02:00:00|10686|10684.5|10686.5|10685|10686.5|10685|10686|10684.5|95
1743041100000|2025-03-27 02:05:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|17
1743041400000|2025-03-27 02:10:00|||||||||11
1743041700000|2025-03-27 02:15:00|||||||||20
1743042000000|2025-03-27 02:20:00|||||||||18
1743042300000|2025-03-27 02:25:00|||||||||1
1743042900000|2025-03-27 02:35:00|10686.5|10685|10686.5|10685|10686.5|10685|10686.5|10685|56
1743045000000|2025-03-27 03:10:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|69
1743046500000|2025-03-27 03:35:00|10687.5||10687||10687.5||10687||88
1743047400000|2025-03-27 03:50:00|||||||||8
1743047700000|2025-03-27 03:55:00|10686.5|10685|10687|10685.5|10687|10685.5|10686.5|10685|43
1743048000000|2025-03-27 04:00:00|||||||||3
1743048300000|2025-03-27 04:05:00|||||||||13
1743048600000|2025-03-27 04:10:00|||||||||49
1743048900000|2025-03-27 04:15:00|||||||||83
1743049200000|2025-03-27 04:20:00|||||||||83
1743049500000|2025-03-27 04:25:00|10686.5|10685|10686.5|10685|10687|10685|10686.5|10685|277
1743049800000|2025-03-27 04:30:00|10686|10684.5|10686|10684.5|10686|10684.5|10686|10684.5|36
1743050100000|2025-03-27 04:35:00|10686.5|10685|10686.5|10685|10686.5|10685|10686|10685|289
1743050400000|2025-03-27 04:40:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|318
1743050700000|2025-03-27 04:45:00|||||||||204
1743051000000|2025-03-27 04:50:00|||||||||60
1743051300000|2025-03-27 04:55:00|10686.5|10685|10687|10685.5|10687|10685.5|10686.5|10685|338
1743051600000|2025-03-27 05:00:00||10685||10685.5||10685.5||10685|71
1743051900000|2025-03-27 05:05:00|10687.5|10686|10687.5|10685.5|10687.5|10686|10687.5|10685.5|123
1743052200000|2025-03-27 05:10:00|||||||||3
1743052500000|2025-03-27 05:15:00|10687||10687||10687||10687||7
1743052800000|2025-03-27 05:20:00|||||||||359
1743053100000|2025-03-27 05:25:00|||||||||233
1743053400000|2025-03-27 05:30:00|||||||||78
1743053700000|2025-03-27 05:35:00|||||||||940
1743054300000|2025-03-27 05:45:00|||||||||10
1743054600000|2025-03-27 05:50:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|23
1743054900000|2025-03-27 05:55:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|234
1743055200000|2025-03-27 06:00:00|||||||||30
1743055500000|2025-03-27 06:05:00|||||||||141
1743055800000|2025-03-27 06:10:00|10688.5|10687|10688.5|10687|10688.5|10687|10688.5|10687|228
1743056100000|2025-03-27 06:15:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|165
1743056400000|2025-03-27 06:20:00|||||||||18
1743057000000|2025-03-27 06:30:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|44
1743057300000|2025-03-27 06:35:00|10687|10685.5|10687|10685.5|10687.5|10686|10687|10685.5|135
1743057600000|2025-03-27 06:40:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|300
1743057900000|2025-03-27 06:45:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|246
1743058200000|2025-03-27 06:50:00|10685.5|10684|10685.5|10684|10686|10684.5|10685.5|10684|312
1743058500000|2025-03-27 06:55:00|10686|10684.5|10686.5|10685|10686.5|10685|10685.5|10684|540
1743058800000|2025-03-27 07:00:00|10687|10685.5|10687.5|10686|10687.5|10686|10686.5|10685|1422
1743059100000|2025-03-27 07:05:00|10687|10685.5|10686.5|10685|10687.5|10686|10686.5|10685|436
1743059400000|2025-03-27 07:10:00|10687|10685.5|10686.5|10685|10687|10685.5|10686|10684.5|802
1743059700000|2025-03-27 07:15:00|10686|10684.5|10686.5|10685|10687|10685.5|10686|10684.5|4622
1743060000000|2025-03-27 07:20:00|10687|10685.5|10685.5|10684|10687|10685.5|10685.5|10684|3176
1743060300000|2025-03-27 07:25:00|10685|10683.5|10686.5|10685|10686.5|10685|10685|10683.5|2593
1743060600000|2025-03-27 07:30:00|10687|10685.5|10690|10688.5|10691|10689.5|10686.5|10685|7148
1743060900000|2025-03-27 07:35:00|10690.5|10689|10689.5|10688|10690.5|10689|10689|10687.5|3519
1743061200000|2025-03-27 07:40:00|10689|10687.5|10690|10688.5|10690|10688.5|10689|10687.5|1739
1743061500000|2025-03-27 07:45:00|10689.5|10688|10689.5|10688|10690|10688.5|10689.5|10688|2496
1743061800000|2025-03-27 07:50:00|10690|10688.5|10687.5|10686|10690|10688.5|10687.5|10686|3514
1743062100000|2025-03-27 07:55:00|10687|10685.5|10687.5|10686|10687.5|10686|10687|10685.5|942
1743062400000|2025-03-27 08:00:00|10687|10685.5|10688|10686.5|10688|10686.5|10686.5|10685|1982
1743062700000|2025-03-27 08:05:00|10687.5|10686|10690|10688.5|10690|10688.5|10687.5|10686|5570
1743063000000|2025-03-27 08:10:00|10689.5|10688|10688.5|10687|10689.5|10688|10688|10686.5|5791
1743063300000|2025-03-27 08:15:00|10689|10687.5|10688|10686.5|10689|10687.5|10688|10686.5|2517
1743063600000|2025-03-27 08:20:00|10687.5|10686|10688|10686.5|10689|10687.5|10687.5|10686|5214
1743063900000|2025-03-27 08:25:00|10688.5|10687|10688.5|10687|10689|10687.5|10688|10686.5|12067
1743064200000|2025-03-27 08:30:00|10688|10686.5|10689|10687.5|10689|10687.5|10688|10686.5|8353
1743064500000|2025-03-27 08:35:00|10688.5|10687|10688|10686.5|10688.5|10687|10687|10685.5|5898
1743064800000|2025-03-27 08:40:00|10687.5|10686|10687|10685.5|10688|10686.5|10687|10685.5|5697
1743065100000|2025-03-27 08:45:00|10687.5|10686|10687.5|10686|10687.5|10686|10687.5|10686|3786
1743065400000|2025-03-27 08:50:00|10688|10686.5|10688|10686.5|10688|10686.5|10687.5|10686|2130
1743065700000|2025-03-27 08:55:00|10687.5|10686|10688.5|10687|10689|10687.5|10687.5|10686|3833
1743066000000|2025-03-27 09:00:00|10688|10686.5|10688.5|10687|10689|10687.5|10687.5|10686|6575
1743066300000|2025-03-27 09:05:00|10689|10687.5|10688.5|10687|10689|10687.5|10688|10686.5|3730
1743066600000|2025-03-27 09:10:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|2016
1743066900000|2025-03-27 09:15:00|10688|10686.5|10688|10686.5|10688.5|10687|10688|10686.5|2153
1743067200000|2025-03-27 09:20:00|10687.5|10686|10687|10685.5|10687.5|10686|10687|10685.5|2914
1743067500000|2025-03-27 09:25:00|||||||||602
1743067800000|2025-03-27 09:30:00|10686.5|10685|10687|10685.5|10687|10685.5|10686.5|10685|4736
1743068100000|2025-03-27 09:35:00|10686.5|10685|10686.5|10685|10687|10685.5|10686.5|10685|10019
1743068400000|2025-03-27 09:40:00|10686|10684.5|10686.5|10685|10686.5|10685|10686|10684.5|3317
1743068700000|2025-03-27 09:45:00|10686|10684.5|10686.5|10685|10687|10685.5|10686|10684.5|2267
1743069000000|2025-03-27 09:50:00|10686|10684.5|10685|10683.5|10686|10684.5|10685|10683.5|3065
1743069300000|2025-03-27 09:55:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10683|3521
1743069600000|2025-03-27 10:00:00|10684|10682.5|10685|10683.5|10685.5|10684|10684|10682.5|4261
1743069900000|2025-03-27 10:05:00|10685.5|10684|10685.5|10684|10685.5|10684|10685|10683.5|4962
1743070200000|2025-03-27 10:10:00|10685|10683.5|10684.5|10683|10685.5|10684|10684.5|10683|6450
1743070500000|2025-03-27 10:15:00|10685|10683.5|10685|10683.5|10685|10683.5|10684.5|10683|4060
1743070800000|2025-03-27 10:20:00|10684.5|10683|10684.5|10683|10685|10683.5|10684.5|10683|3148
1743071100000|2025-03-27 10:25:00|10685|10683.5|10686|10684.5|10686.5|10685|10685|10683.5|3662
1743071400000|2025-03-27 10:30:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|1908
1743071700000|2025-03-27 10:35:00|10685.5|10684|10686.5|10685|10686.5|10685|10685.5|10684|3158
1743072000000|2025-03-27 10:40:00|10687|10685.5|10686.5|10685|10687|10685.5|10686.5|10685|4230
1743072300000|2025-03-27 10:45:00|10687|10685.5|10687.5|10686|10688|10686.5|10687|10685.5|4608
1743072600000|2025-03-27 10:50:00|10688|10686.5|10687.5|10686|10688|10686.5|10687|10685.5|6919
1743072900000|2025-03-27 10:55:00|||||||||3514
1743073200000|2025-03-27 11:00:00|10688|10686.5|10687.5|10685.5|10688|10686.5|10687|10685.5|6527
1743073500000|2025-03-27 11:05:00|10687|10686|10687.5|10686|10687.5|10686|10687|10685.5|362
1743073800000|2025-03-27 11:10:00|10688|10686.5|10688|10686.5|10688|10686.5|10687.5|10686|3201
1743074100000|2025-03-27 11:15:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|4481
1743074400000|2025-03-27 11:20:00|10688.5|10687|10688|10686.5|10688.5|10687|10688|10686.5|3082
1743074700000|2025-03-27 11:25:00|10687.5|10686|10688|10686.5|10688.5|10687|10687.5|10686|3833
1743075000000|2025-03-27 11:30:00|10687.5|10686|10688|10686.5|10688|10686.5|10687.5|10686|5247
1743075300000|2025-03-27 11:35:00|10687.5|10686|10687.5|10686|10687.5|10686|10687|10685.5|6412
1743075600000|2025-03-27 11:40:00|10687|10685.5|10687|10685.5|10687|10685.5|10687|10685.5|7655
1743075900000|2025-03-27 11:45:00|10687.5|10686|10686.5|10685|10687.5|10686|10686|10684.5|4200
1743076200000|2025-03-27 11:50:00|10686|10684.5|10686.5|10685|10686.5|10685|10686|10684.5|2543
1743076500000|2025-03-27 11:55:00|10686|10684.5|10686|10684.5|10686.5|10685|10686|10684.5|1048
1743076800000|2025-03-27 12:00:00|10685.5|10684|10686|10684.5|10686|10684.5|10685.5|10684|7876
1743077100000|2025-03-27 12:05:00|||||||||2046
1743077400000|2025-03-27 12:10:00|10685.5|10684|10686|10684.5|10686.5|10685|10685.5|10684|1334
1743077700000|2025-03-27 12:15:00|10686.5|10685|10687|10685.5|10687|10685.5|10686|10684.5|777
1743078000000|2025-03-27 12:20:00|10686.5|10685|10687|10685.5|10687.5|10686|10686.5|10685|2789
1743078300000|2025-03-27 12:25:00|10687.5|10686|10687.5|10686|10687.5|10686|10687|10685.5|862
1743078600000|2025-03-27 12:30:00|10687|10685.5|10688|10686.5|10688|10686.5|10687|10685.5|3570
1743078900000|2025-03-27 12:35:00|10687.5|10686|10688.5|10687|10688.5|10687|10687.5|10686|2619
1743079200000|2025-03-27 12:40:00|10689|10687.5|10688|10686.5|10689|10687.5|10688|10686.5|5378
1743079500000|2025-03-27 12:45:00|10688.5|10687|10688.5|10687|10688.5|10687|10688|10686.5|1852
1743079800000|2025-03-27 12:50:00|10689|10687.5|10689|10687.5|10689|10687.5|10688.5|10687|1648
1743080100000|2025-03-27 12:55:00|10689.5|10688|10689|10687.5|10689.5|10688|10689|10687.5|2219
1743080400000|2025-03-27 13:00:00|10689.5|10688|10689.5|10688|10689.5|10688|10689|10687.5|1766
1743080700000|2025-03-27 13:05:00|10690|10688.5|10690|10688.5|10690|10688.5|10689.5|10688|668
1743081000000|2025-03-27 13:10:00|10689.5|10688|10689.5|10688|10690|10688.5|10689.5|10688|5869
1743081300000|2025-03-27 13:15:00|10689|10687.5|10689|10687.5|10689|10687.5|10689|10687.5|2770
1743081600000|2025-03-27 13:20:00|10688.5|10687|10689|10687.5|10689|10687.5|10688.5|10687|1750
1743081900000|2025-03-27 13:25:00|||||||||3944
1743082200000|2025-03-27 13:30:00|10689.5|10688|10690.5|10689|10690.5|10689|10689.5|10688|1691
1743082500000|2025-03-27 13:35:00|10690|10688.5|10691|10689.5|10691|10689.5|10690|10688.5|4482
1743082800000|2025-03-27 13:40:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|4398
1743083100000|2025-03-27 13:45:00|10690.5|10689|10691|10689.5|10691|10689.5|10690.5|10689|3051
1743083400000|2025-03-27 13:50:00|10690.5|10689|10690.5|10689|10691|10689.5|10690.5|10689|1157
1743083700000|2025-03-27 13:55:00|10691|10688.5|10690|10688.5|10691|10688.5|10690|10688.5|5195
1743084000000|2025-03-27 14:00:00|10689.5|10688|10689.5|10688|10690|10688.5|10689|10687.5|4208
1743084300000|2025-03-27 14:05:00|10690|10688.5|10689.5|10688|10690|10688.5|10689|10687.5|1953
1743084600000|2025-03-27 14:10:00|10690|10688.5|10689.5|10688|10690|10688.5|10689.5|10688|1126
1743084900000|2025-03-27 14:15:00|10690|10688.5|10690.5|10689|10690.5|10689|10690|10688.5|7384
1743085200000|2025-03-27 14:20:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|7033
1743085500000|2025-03-27 14:25:00|10691|10689.5|10690.5|10689|10691.5|10690|10690.5|10689|7497
1743085800000|2025-03-27 14:30:00|10691|10689.5|10690.5|10689|10691|10689.5|10690|10688.5|2492
1743086100000|2025-03-27 14:35:00|10691|10689.5|10690|10688.5|10691|10689.5|10690|10688.5|3773
1743086400000|2025-03-27 14:40:00|10690.5|10689|10690|10688.5|10690.5|10689|10690|10688.5|9018
1743086700000|2025-03-27 14:45:00|10689.5|10688|10689|10687.5|10689.5|10688|10689|10687.5|2466
1743087000000|2025-03-27 14:50:00|10688.5|10687|10688.5|10687|10688.5|10687|10688|10686.5|4539
1743087300000|2025-03-27 14:55:00|10688|10686.5|10689|10687.5|10689|10687.5|10688|10686.5|4228
1743087600000|2025-03-27 15:00:00|10688.5|10687|10689|10687.5|10689.5|10688|10688.5|10687|3868
1743087900000|2025-03-27 15:05:00|10688.5|10687|10689|10687.5|10689|10687.5|10688.5|10687|3275
1743088200000|2025-03-27 15:10:00|10688.5|10687|10688.5|10687|10689|10687.5|10688.5|10687|1997
1743088500000|2025-03-27 15:15:00|10688|10686.5|10688|10686.5|10688|10686.5|10688|10686.5|1804
1743088800000|2025-03-27 15:20:00|10688.5|10687|10687.5|10686|10688.5|10687|10687.5|10686|1923
1743089100000|2025-03-27 15:25:00|10688|10686.5|10687.5|10686|10688|10686.5|10687.5|10686|3107
1743089400000|2025-03-27 15:30:00|10688|10686.5|10687.5|10686|10688|10686.5|10687.5|10686|2210
1743089700000|2025-03-27 15:35:00|10688||10687.5||10688||10687.5||6853
1743090000000|2025-03-27 15:40:00|10688|10686.5|10687.5|10686|10688|10686.5|10687.5|10686|4645
1743090300000|2025-03-27 15:45:00|10688|10686.5|10688|10686.5|10688|10686.5|10687.5|10686.5|2590
1743090600000|2025-03-27 15:50:00|10687.5|10686|10687.5|10686|10687.5|10686|10687|10685.5|1624
1743090900000|2025-03-27 15:55:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|2296
1743091200000|2025-03-27 16:00:00|10689|10687.5|10689|10687.5|10689|10687.5|10688.5|10687|2720
1743091500000|2025-03-27 16:05:00|10689.5|10688|10689|10687.5|10689.5|10688|10689|10687.5|1418
1743091800000|2025-03-27 16:10:00|10689.5|10688|10690.5|10689|10690.5|10689|10689.5|10688|4811
1743092100000|2025-03-27 16:15:00|10690|10688.5|10690|10688.5|10690|10688.5|10689.5|10688|5267
1743092400000|2025-03-27 16:20:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|781
1743092700000|2025-03-27 16:25:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|2905
1743093000000|2025-03-27 16:30:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10689|1929
1743093300000|2025-03-27 16:35:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10689.5|2578
1743093600000|2025-03-27 16:40:00|10691|10689.5|10691|10689.5|10691.5|10690|10691|10689.5|4708
1743093900000|2025-03-27 16:45:00|||||||||1569
1743094200000|2025-03-27 16:50:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10689.5|3969
1743094500000|2025-03-27 16:55:00|10691|10689.5|10690.5|10689|10691.5|10690|10690.5|10689|2091
1743094800000|2025-03-27 17:00:00|10691|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|3187
1743095100000|2025-03-27 17:05:00|10691|10689.5|10690.5|10689|10691|10689.5|10690|10688.5|2165
1743095400000|2025-03-27 17:10:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|391
1743095700000|2025-03-27 17:15:00|10689.5|10688|10689.5|10688|10690|10688.5|10689|10687.5|1404
1743096000000|2025-03-27 17:20:00|10690|10688.5|10690|10688.5|10690|10688.5|10689.5|10688|1417
1743096300000|2025-03-27 17:25:00|10690.5|10689|10691|10689|10691|10689.5|10690|10688.5|509
1743096600000|2025-03-27 17:30:00|10690.5|10689.5|10690.5|10689|10691|10689.5|10690.5|10689|64
1743096900000|2025-03-27 17:35:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689|101
1743097200000|2025-03-27 17:40:00|||||||||419
1743097500000|2025-03-27 17:45:00|10690.5|10689|10691|10689.5|10691|10689.5|10690.5|10689|288
1743097800000|2025-03-27 17:50:00|10690.5|10689|10691|10689.5|10691.5|10690|10690.5|10689|274
1743098100000|2025-03-27 17:55:00|||||||||806
1743098400000|2025-03-27 18:00:00|||||||||1008
1743098700000|2025-03-27 18:05:00|10690.5|10689|10691|10689.5|10691|10689.5|10690.5|10689|809
1743099000000|2025-03-27 18:10:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|995
1743099300000|2025-03-27 18:15:00|||||||||465
1743099600000|2025-03-27 18:20:00|||||||||26
1743099900000|2025-03-27 18:25:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|147
1743100200000|2025-03-27 18:30:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|200
1743100800000|2025-03-27 18:40:00|10690.5|10689|10691|10689.5|10691|10689.5|10690.5|10689|129
1743101100000|2025-03-27 18:45:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|83
1743101400000|2025-03-27 18:50:00|||||||||37
1743101700000|2025-03-27 18:55:00|10691|10689.5|10691|10689.5|10691|10689.5|10690.5|10689.5|457
1743102000000|2025-03-27 19:00:00|10690.5|10689|10691|10689.5|10691|10689.5|10690.5|10689|177
1743102300000|2025-03-27 19:05:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|89
1743102600000|2025-03-27 19:10:00|||||||||56
1743102900000|2025-03-27 19:15:00|||||||||343
1743103200000|2025-03-27 19:20:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|67
1743104400000|2025-03-27 19:40:00|10691.5|10690|10691|10689.5|10691.5|10690|10691|10689.5|406
1743104700000|2025-03-27 19:45:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|20
1743105000000|2025-03-27 19:50:00|10691|10689.5|10691|10689.5|10691|10689.5|10691|10689.5|470
1743105300000|2025-03-27 19:55:00|||||||||140
1743106200000|2025-03-27 20:10:00|||||||||10
1743106500000|2025-03-27 20:15:00|||||||||31
1743106800000|2025-03-27 20:20:00|||||||||3
1743107100000|2025-03-27 20:25:00|||||||||451
1743107400000|2025-03-27 20:30:00|||||||||718
1743108000000|2025-03-27 20:40:00|||||||||88
1743108300000|2025-03-27 20:45:00|||||||||27
1743108600000|2025-03-27 20:50:00|||||||||19
1743108900000|2025-03-27 20:55:00|||||||||120
1743120900000|2025-03-28 00:15:00|10692.5|10691|10692.5|10691|10693|10691.5|10692|10690.5|540
1743121500000|2025-03-28 00:25:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|77
1743122100000|2025-03-28 00:35:00|10691.5|10690|10691.5|10690|10692|10690|10691.5|10690|9
1743122400000|2025-03-28 00:40:00|10692|10690.5|10692.5|10690.5|10692.5|10690.5|10692|10690.5|69
1743122700000|2025-03-28 00:45:00||10691||10691||10691||10691|0
1743123000000|2025-03-28 00:50:00|||||||||1
1743123300000|2025-03-28 00:55:00|10693|10691.5|10693|10691|10693|10691.5|10692.5|10691|31
1743123600000|2025-03-28 01:00:00|10692.5|10690.5|10692|10690.5|10692.5|10691|10692|10690.5|356
1743123900000|2025-03-28 01:05:00||10690||10690.5||10690.5||10690|10
1743124200000|2025-03-28 01:10:00|10692.5|10691|10692.5|10691|10692.5|10691|10692|10690.5|9
1743124500000|2025-03-28 01:15:00|10692|10690.5|10692|10690|10692|10690.5|10691.5|10690|44
1743124800000|2025-03-28 01:20:00|10691.5|10690.5|10691.5|10690|10691.5|10690.5|10691.5|10690|4
1743125100000|2025-03-28 01:25:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690|12
1743125700000|2025-03-28 01:35:00|10691.5|10690|10692|10690.5|10692|10690.5|10691.5|10690|51
1743126300000|2025-03-28 01:45:00|10691.5|10690|10691.5|10690|10691.5|10690.5|10691.5|10690|120
1743126900000|2025-03-28 01:55:00|||||||||14
1743127200000|2025-03-28 02:00:00|10692|10690.5|10692|10690.5|10692|10690.5|10691.5|10690|102
1743127800000|2025-03-28 02:10:00|||||||||14
1743128100000|2025-03-28 02:15:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|83
1743128400000|2025-03-28 02:20:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|168
1743128700000|2025-03-28 02:25:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|500
1743129000000|2025-03-28 02:30:00|10693||10692.5||10693||10692.5||554
1743129300000|2025-03-28 02:35:00|||||||||2
1743129600000|2025-03-28 02:40:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|30
1743129900000|2025-03-28 02:45:00|10692.5|10691|10692.5|10691|10693|10691.5|10692.5|10691|14
1743134700000|2025-03-28 04:05:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|51
1743135300000|2025-03-28 04:15:00|||||||||18
1743135600000|2025-03-28 04:20:00||10691||10691||10691||10691|27
1743135900000|2025-03-28 04:25:00||10691.5||10691||10691.5||10691|0
1743136200000|2025-03-28 04:30:00||10691.5||10691.5||10691.5||10691.5|0
1743136500000|2025-03-28 04:35:00|||||||||2
1743136800000|2025-03-28 04:40:00|||||||||44
1743138900000|2025-03-28 05:15:00|||||||||5
1743139200000|2025-03-28 05:20:00|10693.5|10692|10693|10691.5|10693.5|10692|10693|10691.5|280
1743139800000|2025-03-28 05:30:00|||||||||2
1743140400000|2025-03-28 05:40:00|10693.5||10693||10693.5||10693||42
1743140700000|2025-03-28 05:45:00|10693.5|10692|10694|10692.5|10694.5|10693|10693.5|10692|2159
1743141300000|2025-03-28 05:55:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|185
1743141600000|2025-03-28 06:00:00|||||||||1
1743141900000|2025-03-28 06:05:00|||||||||3
1743142200000|2025-03-28 06:10:00|||||||||8
1743142500000|2025-03-28 06:15:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|230
1743142800000|2025-03-28 06:20:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|97
1743143100000|2025-03-28 06:25:00|||||||||1
1743143400000|2025-03-28 06:30:00|||||||||4
1743144000000|2025-03-28 06:40:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692.5|730
1743144300000|2025-03-28 06:45:00|||||||||8
1743144600000|2025-03-28 06:50:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|369
1743144900000|2025-03-28 06:55:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|159
1743145200000|2025-03-28 07:00:00|10694|10692.5|10694.5|10693|10695|10693.5|10694|10692.5|555
1743145500000|2025-03-28 07:05:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|1217
1743145800000|2025-03-28 07:10:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|1087
1743146100000|2025-03-28 07:15:00|10696.5|10695|10695.5|10694|10696.5|10695|10695.5|10694|2998
1743146400000|2025-03-28 07:20:00|10696|10694.5|10696|10694.5|10696|10694.5|10695.5|10694|2506
1743146700000|2025-03-28 07:25:00|10695.5|10694|10695.5|10694|10696|10694.5|10695.5|10694|1399
1743147000000|2025-03-28 07:30:00|10696|10694.5|10696.5|10695|10697|10695.5|10696|10694.5|2917
1743147300000|2025-03-28 07:35:00|10697|10695.5|10696|10694.5|10697|10695.5|10696|10694.5|1578
1743147600000|2025-03-28 07:40:00|10695.5|10694|10696.5|10695|10697|10695.5|10695.5|10694|1343
1743147900000|2025-03-28 07:45:00|10698|10696|10697|10695.5|10698|10696.5|10697|10695.5|3805
1743148200000|2025-03-28 07:50:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10695.5|5445
1743148500000|2025-03-28 07:55:00|10698.5|10697|10697.5|10696|10698.5|10697|10697.5|10696|11542
1743148800000|2025-03-28 08:00:00|10698|10696.5|10697|10695.5|10698.5|10697|10697|10695.5|12021
1743149100000|2025-03-28 08:05:00|10697.5|10696|10696.5|10695|10697.5|10696|10696.5|10695|3920
1743149400000|2025-03-28 08:10:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|2504
1743149700000|2025-03-28 08:15:00|10698|10696.5|10697|10695.5|10698|10696.5|10697|10695.5|6870
1743150000000|2025-03-28 08:20:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|4933
1743150300000|2025-03-28 08:25:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|6241
1743150600000|2025-03-28 08:30:00|10698|10696.5|10697.5|10696|10698.5|10697|10697.5|10696|3608
1743150900000|2025-03-28 08:35:00|10697|10695.5|10696.5|10695|10697|10695.5|10696|10694.5|3124
1743151200000|2025-03-28 08:40:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|6987
1743151500000|2025-03-28 08:45:00|10696|10694.5|10696|10694.5|10696.5|10695|10696|10694.5|5941
1743151800000|2025-03-28 08:50:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|4476
1743152100000|2025-03-28 08:55:00|10694.5|10693|10694.5|10693|10695|10693.5|10694|10692.5|9019
1743152400000|2025-03-28 09:00:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|10371
1743152700000|2025-03-28 09:05:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|2357
1743153000000|2025-03-28 09:10:00|10694.5|10693|10694|10692.5|10695|10693.5|10694|10692.5|4684
1743153300000|2025-03-28 09:15:00|10693.5|10692|10694.5|10693|10694.5|10693|10693.5|10692|3024
1743153600000|2025-03-28 09:20:00|||||||||1236
1743153900000|2025-03-28 09:25:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|5215
1743154200000|2025-03-28 09:30:00|||||||||6574
1743154500000|2025-03-28 09:35:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|15731
1743154800000|2025-03-28 09:40:00|||||||||4537
1743155100000|2025-03-28 09:45:00|10695|10693.5|10695.5|10694|10695.5|10694|10695|10693.5|3313
1743155400000|2025-03-28 09:50:00|10695|10693.5|10695.5|10694|10695.5|10694|10695|10693.5|1862
1743155700000|2025-03-28 09:55:00|10696|10694.5|10696|10694.5|10696|10694.5|10695.5|10694|1365
1743156000000|2025-03-28 10:00:00|10695.5|10694|10696.5|10695|10696.5|10695|10695.5|10694|5837
1743156300000|2025-03-28 10:05:00|10696|10694.5|10696|10694.5|10696.5|10695|10696|10694.5|5361
1743156600000|2025-03-28 10:10:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|3687
1743156900000|2025-03-28 10:15:00|10695.5|10694|10696|10694.5|10696|10694.5|10695|10693.5|9411
1743157200000|2025-03-28 10:20:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|3014
1743157500000|2025-03-28 10:25:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|3450
1743157800000|2025-03-28 10:30:00|10697|10695.5|10696.5|10695|10697|10695.5|10696|10694.5|1836
1743158100000|2025-03-28 10:35:00|10696|10694.5|10697|10695.5|10697|10695.5|10696|10694.5|4219
1743158400000|2025-03-28 10:40:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|10432
1743158700000|2025-03-28 10:45:00|10696|10694.5|10696|10694.5|10696.5|10695|10696|10694.5|2267
1743159000000|2025-03-28 10:50:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|1327
1743159300000|2025-03-28 10:55:00|10696.5|10695|10696|10694.5|10697|10695.5|10696|10694.5|2091
1743159600000|2025-03-28 11:00:00|||||||||350
1743159900000|2025-03-28 11:05:00|||||||||625
1743160200000|2025-03-28 11:10:00|||||||||825
1743160500000|2025-03-28 11:15:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|3832
1743160800000|2025-03-28 11:20:00|||||||||413
1743161100000|2025-03-28 11:25:00|||||||||584
1743161400000|2025-03-28 11:30:00|||||||||1959
1743161700000|2025-03-28 11:35:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|1283
1743162000000|2025-03-28 11:40:00|||||||||710
1743162300000|2025-03-28 11:45:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|2365
1743162600000|2025-03-28 11:50:00|10695.5|10694|10695.5|10694|10696|10694.5|10695.5|10694|1838
1743162900000|2025-03-28 11:55:00|||||||||298
1743163200000|2025-03-28 12:00:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|3638
1743163500000|2025-03-28 12:05:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|1781
1743163800000|2025-03-28 12:10:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|845
1743164100000|2025-03-28 12:15:00|10696|10694.5|10696|10694.5|10696.5|10695|10696|10694.5|2469
1743164400000|2025-03-28 12:20:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|2062
1743164700000|2025-03-28 12:25:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|2376
1743165000000|2025-03-28 12:30:00|10695.5|10694|10696|10694.5|10696.5|10695|10695|10693|7138
1743165300000|2025-03-28 12:35:00|10696.5|10695|10697|10695.5|10697.5|10696|10696|10694.5|2554
1743165600000|2025-03-28 12:40:00|10697.5|10696|10697|10695.5|10697.5|10696|10696.5|10695|4654
1743165900000|2025-03-28 12:45:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|4627
1743166200000|2025-03-28 12:50:00|10697.5|10696|10696|10694.5|10697.5|10696|10696|10694.5|3534
1743166500000|2025-03-28 12:55:00|10696.5|10695|10696|10694.5|10696.5|10695|10695.5|10694|4169
1743166800000|2025-03-28 13:00:00|10696.5|10695|10697|10695.5|10697|10695.5|10695.5|10694|3214
1743167100000|2025-03-28 13:05:00|10697.5|10696|10695|10693.5|10697.5|10696|10694.5|10693|5486
1743167400000|2025-03-28 13:10:00|10694.5|10693|10693.5|10692|10695|10693.5|10693.5|10692|6209
1743167700000|2025-03-28 13:15:00|10694|10692.5|10695|10693.5|10695|10693.5|10693.5|10692|7227
1743168000000|2025-03-28 13:20:00|10695.5|10694|10695.5|10694|10695.5|10694|10695|10693.5|2388
1743168300000|2025-03-28 13:25:00|10696|10694.5|10696|10694.5|10696|10694.5|10695.5|10694|4284
1743168600000|2025-03-28 13:30:00|10695.5|10694|10696.5|10695|10697|10695.5|10695.5|10694|9034
1743168900000|2025-03-28 13:35:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|1930
1743169200000|2025-03-28 13:40:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|7020
1743169500000|2025-03-28 13:45:00|10698.5|10697|10697.5|10696|10698.5|10697|10697.5|10696|3462
1743169800000|2025-03-28 13:50:00|10697|10695.5|10697.5|10696|10698|10696.5|10697|10695.5|1545
1743170100000|2025-03-28 13:55:00|||||||||1024
1743170400000|2025-03-28 14:00:00|10697|10695.5|10697.5|10696|10697.5|10696|10696.5|10695|3127
1743170700000|2025-03-28 14:05:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|1589
1743171000000|2025-03-28 14:10:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|5938
1743171300000|2025-03-28 14:15:00|10698|10696.5|10699|10697.5|10699|10697.5|10698|10696.5|5406
1743171600000|2025-03-28 14:20:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|2326
1743171900000|2025-03-28 14:25:00|||||||||855
1743172200000|2025-03-28 14:30:00|10698|10696.5|10698|10696.5|10698.5|10697|10697.5|10696|2827
1743172500000|2025-03-28 14:35:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|6598
1743172800000|2025-03-28 14:40:00|10698|10696.5|10697.5|10696|10698.5|10697|10697.5|10696|2507
1743173100000|2025-03-28 14:45:00|10698|10696.5|10697|10695.5|10698|10696.5|10697|10695.5|2416
1743173400000|2025-03-28 14:50:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|1681
1743173700000|2025-03-28 14:55:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|2283
1743174000000|2025-03-28 15:00:00|10697|10695.5|10698|10696.5|10698|10696.5|10696.5|10695|2418
1743174300000|2025-03-28 15:05:00|10697.5|10696|10697.5|10696|10698|10696.5|10696.5|10695|9990
1743174600000|2025-03-28 15:10:00|10697|10695.5|10696.5|10695|10697|10695.5|10696|10694.5|6343
1743174900000|2025-03-28 15:15:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|2056
1743175200000|2025-03-28 15:20:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|5701
1743175500000|2025-03-28 15:25:00|10697|10695.5|10696.5|10695|10697|10695.5|10696|10694.5|938
1743175800000|2025-03-28 15:30:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|1313
1743176100000|2025-03-28 15:35:00|10696|10694.5|10695.5|10694|10696.5|10695|10695.5|10694|7475
1743176400000|2025-03-28 15:40:00|10696|10694.5|10696.5|10695|10696.5|10695|10695.5|10694|2538
1743176700000|2025-03-28 15:45:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|858
1743177000000|2025-03-28 15:50:00|10696.5|10695|10697.5|10696|10698|10696.5|10696.5|10695|1732
1743177300000|2025-03-28 15:55:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|1088
1743177600000|2025-03-28 16:00:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|6789
1743177900000|2025-03-28 16:05:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|7946
1743178200000|2025-03-28 16:10:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|2935
1743178500000|2025-03-28 16:15:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|4715
1743178800000|2025-03-28 16:20:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|1418
1743179100000|2025-03-28 16:25:00|10699|10697.5|10698|10696.5|10699|10697.5|10698|10696.5|3983
1743179400000|2025-03-28 16:30:00|10698.5|10696|10697.5|10696|10698.5|10696|10697.5|10696|1704
1743179700000|2025-03-28 16:35:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|825
1743180000000|2025-03-28 16:40:00|10698.5|10697|10698.5|10697|10699|10697.5|10698|10696.5|2831
1743180300000|2025-03-28 16:45:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|1217
1743180600000|2025-03-28 16:50:00|||||||||167
1743180900000|2025-03-28 16:55:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|1291
1743181200000|2025-03-28 17:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|139
1743181500000|2025-03-28 17:05:00|10698.5|10697|10699|10697.5|10699.5|10697.5|10698.5|10697|1488
1743181800000|2025-03-28 17:10:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|281
1743182100000|2025-03-28 17:15:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|2025
1743182400000|2025-03-28 17:20:00|||||||||76
1743182700000|2025-03-28 17:25:00|||||||||375
1743183000000|2025-03-28 17:30:00||10697.5||10698||10698||10697.5|169
1743183300000|2025-03-28 17:35:00|||||||||217
1743183600000|2025-03-28 17:40:00|10700|10698.5|10700|10698|10700|10698.5|10699.5|10698|1424
1743183900000|2025-03-28 17:45:00|10699.5|10698.5|10699.5|10698|10700|10698.5|10699|10697.5|1309
1743184200000|2025-03-28 17:50:00|||||||||215
1743184500000|2025-03-28 17:55:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|1450
1743185100000|2025-03-28 18:05:00|||||||||340
1743185400000|2025-03-28 18:10:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|1403
1743185700000|2025-03-28 18:15:00|||||||||2
1743186300000|2025-03-28 18:25:00|||||||||10
1743186900000|2025-03-28 18:35:00|||||||||2
1743187500000|2025-03-28 18:45:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|275
1743187800000|2025-03-28 18:50:00|||||||||21
1743188100000|2025-03-28 18:55:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|46
1743188400000|2025-03-28 19:00:00|10699.5||10699||10699.5||10699||65
1743188700000|2025-03-28 19:05:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|17
1743189000000|2025-03-28 19:10:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|248
1743189300000|2025-03-28 19:15:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|118
1743189600000|2025-03-28 19:20:00|||||||||14
1743190200000|2025-03-28 19:30:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|221
1743190500000|2025-03-28 19:35:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|84
1743190800000|2025-03-28 19:40:00|||||||||2
1743191400000|2025-03-28 19:50:00|||||||||46
1743191700000|2025-03-28 19:55:00|||||||||12
1743192000000|2025-03-28 20:00:00|||||||||68
1743192300000|2025-03-28 20:05:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|13
1743192600000|2025-03-28 20:10:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|307
1743192900000|2025-03-28 20:15:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|56
1743193200000|2025-03-28 20:20:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|86
1743193800000|2025-03-28 20:30:00||10697||10697.5||10697.5||10697|218
1743194100000|2025-03-28 20:35:00||10697||10697.5||10697.5||10697|309
1743194700000|2025-03-28 20:45:00|||||||||47
1743195000000|2025-03-28 20:50:00||10697||10697.5||10697.5||10697|74
1743195300000|2025-03-28 20:55:00||10697||10697.5||10697.5||10697|377
1743380100000|2025-03-31 00:15:00|10702.5|10701|10705|10703|10705|10703.5|10702.5|10701|2018
1743380400000|2025-03-31 00:20:00|10704.5|10703.5|10705|10703.5|10705|10703.5|10704.5|10703|1275
1743380700000|2025-03-31 00:25:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|604
1743381000000|2025-03-31 00:30:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703|114
1743381300000|2025-03-31 00:35:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|16
1743381600000|2025-03-31 00:40:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|683
1743381900000|2025-03-31 00:45:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|737
1743382200000|2025-03-31 00:50:00|10704|10702.5|10704.5|10703|10704.5|10703|10703.5|10702|1802
1743382500000|2025-03-31 00:55:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|204
1743382800000|2025-03-31 01:00:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|340
1743383100000|2025-03-31 01:05:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|840
1743383400000|2025-03-31 01:10:00|||||||||184
1743383700000|2025-03-31 01:15:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10701.5|139
1743384000000|2025-03-31 01:20:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|120
1743384300000|2025-03-31 01:25:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10702|118
1743384600000|2025-03-31 01:30:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|199
1743384900000|2025-03-31 01:35:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|127
1743385200000|2025-03-31 01:40:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|129
1743385500000|2025-03-31 01:45:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10703|140
1743385800000|2025-03-31 01:50:00|||||||||112
1743386100000|2025-03-31 01:55:00|||||||||118
1743386400000|2025-03-31 02:00:00|||||||||117
1743386700000|2025-03-31 02:05:00|||||||||118
1743387000000|2025-03-31 02:10:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|159
1743387300000|2025-03-31 02:15:00|||||||||92
1743387600000|2025-03-31 02:20:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|203
1743387900000|2025-03-31 02:25:00|||||||||118
1743388200000|2025-03-31 02:30:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|551
1743388500000|2025-03-31 02:35:00|||||||||89
1743388800000|2025-03-31 02:40:00|10705|10703.5|10705|10703|10705|10703.5|10704.5|10703|358
1743389100000|2025-03-31 02:45:00|10704.5||10705||10705||10704.5||2
1743389400000|2025-03-31 02:50:00||10703.5||10703.5||10703.5||10703.5|4
1743389700000|2025-03-31 02:55:00|||||||||6
1743390300000|2025-03-31 03:05:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|3
1743390600000|2025-03-31 03:10:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|0
1743390900000|2025-03-31 03:15:00||10703.5||10703.5||10704||10703.5|78
1743391200000|2025-03-31 03:20:00|10705||10705||10705||10705||0
1743391500000|2025-03-31 03:25:00|||||||||12
1743392100000|2025-03-31 03:35:00|10705.5|10704|10705.5|10703.5|10705.5|10704|10705.5|10703.5|117
1743392400000|2025-03-31 03:40:00|10705||10705||10705.5||10705||12
1743392700000|2025-03-31 03:45:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10703.5|7
1743393000000|2025-03-31 03:50:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|2
1743393900000|2025-03-31 04:05:00|10706||10706||10706||10706||33
1743394200000|2025-03-31 04:10:00||10704.5||10704.5||10704.5||10704|36
1743395400000|2025-03-31 04:30:00|||||||||35
1743395700000|2025-03-31 04:35:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|607
1743396000000|2025-03-31 04:40:00|10706|10704.5|10706|10704|10706|10704.5|10706|10704|12
1743396300000|2025-03-31 04:45:00|10705.5|10704.5|10706|10704|10706|10704.5|10705.5|10704|2
1743396600000|2025-03-31 04:50:00|10705.5|10704.5|10705.5|10704|10705.5|10704.5|10705.5|10704|49
1743397200000|2025-03-31 05:00:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|134
1743397800000|2025-03-31 05:10:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|28
1743398100000|2025-03-31 05:15:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|876
1743398400000|2025-03-31 05:20:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|873
1743398700000|2025-03-31 05:25:00|||||||||42
1743399000000|2025-03-31 05:30:00|||||||||600
1743399300000|2025-03-31 05:35:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702.5|896
1743399600000|2025-03-31 05:40:00|10703.5|10702|10703.5|10702|10704|10702.5|10703.5|10702|225
1743399900000|2025-03-31 05:45:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|539
1743400200000|2025-03-31 05:50:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|342
1743400500000|2025-03-31 05:55:00|||||||||1
1743400800000|2025-03-31 06:00:00|10705|10703.5|10706|10704.5|10706|10704.5|10704|10702.5|2765
1743401100000|2025-03-31 06:05:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|990
1743401400000|2025-03-31 06:10:00|10706.5|10705|10707.5|10706|10708|10706.5|10706.5|10705|1884
1743401700000|2025-03-31 06:15:00|10707|10705.5|10707|10705.5|10707.5|10706|10706.5|10705|2321
1743402000000|2025-03-31 06:20:00|10706.5|10705|10707|10705.5|10707.5|10706|10706.5|10705|2394
1743402300000|2025-03-31 06:25:00|10707.5|10706|10708|10706.5|10708.5|10707|10707|10705.5|1817
1743402600000|2025-03-31 06:30:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|2305
1743402900000|2025-03-31 06:35:00|10707.5|10706|10707.5|10706|10708|10706.5|10707|10705.5|3013
1743403200000|2025-03-31 06:40:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|1039
1743403500000|2025-03-31 06:45:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|4164
1743403800000|2025-03-31 06:50:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|3812
1743404100000|2025-03-31 06:55:00|10707.5|10706|10707|10705.5|10707.5|10706|10706.5|10705|3609
1743404400000|2025-03-31 07:00:00|10707.5|10706|10708.5|10707|10708.5|10707|10707|10705.5|3457
1743404700000|2025-03-31 07:05:00|10708|10706.5|10709.5|10708|10709.5|10708|10708|10706.5|3583
1743405000000|2025-03-31 07:10:00|10709|10707.5|10709|10707.5|10709.5|10708|10707.5|10706|10522
1743405300000|2025-03-31 07:15:00|10708.5|10707|10708|10706.5|10709|10707.5|10708|10706.5|8145
1743405600000|2025-03-31 07:20:00|10708.5|10707|10708|10706.5|10708.5|10707|10707.5|10706|2755
1743405900000|2025-03-31 07:25:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|1458
1743406200000|2025-03-31 07:30:00|10708|10706.5|10708.5|10707|10709|10707.5|10708|10706.5|8846
1743406500000|2025-03-31 07:35:00|10708|10706.5|10707|10705.5|10708|10706.5|10706.5|10705|6892
1743406800000|2025-03-31 07:40:00|10706.5|10705|10706|10704.5|10707|10705.5|10705.5|10704|6704
1743407100000|2025-03-31 07:45:00|10705.5|10704|10705.5|10704|10706|10704.5|10705.5|10704|4824
1743407400000|2025-03-31 07:50:00|10706|10704.5|10705|10703.5|10706|10704.5|10705|10703.5|14318
1743407700000|2025-03-31 07:55:00|10705.5|10704|10705.5|10704|10706|10704.5|10705.5|10703.5|6131
1743408000000|2025-03-31 08:00:00|10705|10703.5|10706.5|10705|10706.5|10705|10703.5|10702|9358
1743408300000|2025-03-31 08:05:00|10707|10705.5|10706.5|10705|10707|10705.5|10705.5|10704|9300
1743408600000|2025-03-31 08:10:00|10707|10705.5|10706.5|10705|10707|10705.5|10706|10704.5|3898
1743408900000|2025-03-31 08:15:00|10706|10704.5|10706|10704.5|10706.5|10705|10705|10703.5|1924
1743409200000|2025-03-31 08:20:00|10706.5|10705|10708|10706.5|10708|10706.5|10706.5|10705|4977
1743409500000|2025-03-31 08:25:00|10707.5|10706|10707|10705.5|10708|10706.5|10707|10705.5|3951
1743409800000|2025-03-31 08:30:00|10707.5|10706|10707.5|10706|10708|10706|10707|10705.5|4480
1743410100000|2025-03-31 08:35:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|3052
1743410400000|2025-03-31 08:40:00|10708|10705.5|10707|10705.5|10708|10706|10707|10705.5|4266
1743410700000|2025-03-31 08:45:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|992
1743411000000|2025-03-31 08:50:00|10706.5|10705|10706|10704.5|10707|10705.5|10706|10704.5|3514
1743411300000|2025-03-31 08:55:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|2732
1743411600000|2025-03-31 09:00:00|10706.5|10705|10706|10704.5|10706.5|10705|10705.5|10704|6884
1743411900000|2025-03-31 09:05:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|2299
1743412200000|2025-03-31 09:10:00|10706.5|10705|10707|10705.5|10707|10705.5|10706|10704.5|2783
1743412500000|2025-03-31 09:15:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|7099
1743412800000|2025-03-31 09:20:00|10707.5|10706|10707|10705.5|10707.5|10706|10706.5|10705|2319
1743413100000|2025-03-31 09:25:00|10707.5|10706|10706.5|10705|10707.5|10706|10706.5|10705|4607
1743413400000|2025-03-31 09:30:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|10072
1743413700000|2025-03-31 09:35:00|10706|10704.5|10706.5|10705|10706.5|10705|10705.5|10704|1997
1743414000000|2025-03-31 09:40:00|10707|10705.5|10707|10705.5|10707|10705.5|10706.5|10705|7227
1743414300000|2025-03-31 09:45:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|1505
1743414600000|2025-03-31 09:50:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|2997
1743414900000|2025-03-31 09:55:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|8801
1743415200000|2025-03-31 10:00:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|1900
1743415500000|2025-03-31 10:05:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|1991
1743415800000|2025-03-31 10:10:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10705|1423
1743416100000|2025-03-31 10:15:00|10707||10706.5||10707||10706.5||1751
1743416400000|2025-03-31 10:20:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|247
1743416700000|2025-03-31 10:25:00|10706|10704.5|10705.5|10704|10706|10704.5|10705|10703.5|3690
1743417000000|2025-03-31 10:30:00|10705|10703.5|10705|10703.5|10705|10704|10705|10703.5|3329
1743417300000|2025-03-31 10:35:00|10704.5|10703|10705|10703.5|10705.5|10704|10704.5|10703|3684
1743417600000|2025-03-31 10:40:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|567
1743417900000|2025-03-31 10:45:00|10705|10703.5|10705|10703.5|10705|10703.5|10704.5|10703|929
1743418200000|2025-03-31 10:50:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|436
1743418500000|2025-03-31 10:55:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|918
1743418800000|2025-03-31 11:00:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|1327
1743419100000|2025-03-31 11:05:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10703|2999
1743419400000|2025-03-31 11:10:00|||||||||694
1743419700000|2025-03-31 11:15:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|2297
1743420000000|2025-03-31 11:20:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|1947
1743420300000|2025-03-31 11:25:00|10705|10703.5|10705|10703.5|10705|10703.5|10704.5|10703|2323
1743420600000|2025-03-31 11:30:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|1186
1743420900000|2025-03-31 11:35:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|1486
1743421200000|2025-03-31 11:40:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|1876
1743421500000|2025-03-31 11:45:00|||||||||1934
1743421800000|2025-03-31 11:50:00|10703.5|10702|10703.5|10702|10704|10702.5|10703.5|10702|2653
1743422100000|2025-03-31 11:55:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|733
1743422400000|2025-03-31 12:00:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|3124
1743422700000|2025-03-31 12:05:00|10703.5|10702|10704|10702.5|10704.5|10703|10703.5|10702|5852
1743423000000|2025-03-31 12:10:00|10703.5|10702|10703|10701.5|10704|10702.5|10703|10701.5|2264
1743423300000|2025-03-31 12:15:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|3727
1743423600000|2025-03-31 12:20:00|||||||||3203
1743423900000|2025-03-31 12:25:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|2956
1743424200000|2025-03-31 12:30:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|1820
1743424500000|2025-03-31 12:35:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|1040
1743424800000|2025-03-31 12:40:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|1075
1743425100000|2025-03-31 12:45:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|4074
1743425400000|2025-03-31 12:50:00|10702.5|10701|10703.5|10702|10703.5|10702|10702.5|10701|1288
1743425700000|2025-03-31 12:55:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|1823
1743426000000|2025-03-31 13:00:00|10702.5|10701|10703|10701.5|10703.5|10702|10702.5|10701|1273
1743426300000|2025-03-31 13:05:00|10703.5|10702|10703|10701.5|10704|10702.5|10703|10701.5|5204
1743426600000|2025-03-31 13:10:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|1124
1743426900000|2025-03-31 13:15:00|10703|10701.5|10702|10700.5|10703.5|10702|10702|10700.5|3688
1743427200000|2025-03-31 13:20:00|10702.5|10701|10701.5|10700|10702.5|10701|10701.5|10700|6546
1743427500000|2025-03-31 13:25:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|2118
1743427800000|2025-03-31 13:30:00|10702|10700.5|10703.5|10702|10703.5|10702|10702|10700.5|5646
1743428100000|2025-03-31 13:35:00|10703|10701.5|10704|10702.5|10704|10702.5|10703|10701.5|6549
1743428400000|2025-03-31 13:40:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|4012
1743428700000|2025-03-31 13:45:00|10703.5|10702|10703.5|10702|10704|10702.5|10703|10701.5|3781
1743429000000|2025-03-31 13:50:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|4704
1743429300000|2025-03-31 13:55:00|10703|10701.5|10703|10701|10703|10701.5|10702.5|10701|2696
1743429600000|2025-03-31 14:00:00|10702.5|10700.5|10702.5|10701|10702.5|10701|10701.5|10700|2567
1743429900000|2025-03-31 14:05:00|10703|10701.5|10702|10700.5|10703|10701.5|10702|10700.5|6234
1743430200000|2025-03-31 14:10:00|10702.5|10701|10702.5|10701|10703|10701.5|10702|10700.5|2160
1743430500000|2025-03-31 14:15:00|10703|10701.5|10703.5|10702|10703.5|10702|10702.5|10701|2928
1743430800000|2025-03-31 14:20:00|10703|10701.5|10702.5|10701|10703.5|10702|10702.5|10701|3120
1743431100000|2025-03-31 14:25:00|10703|10701.5|10703|10701.5|10703.5|10702|10702.5|10701|3198
1743431400000|2025-03-31 14:30:00|10702.5|10701|10702|10700.5|10703|10701.5|10701.5|10700|5745
1743431700000|2025-03-31 14:35:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|1755
1743432000000|2025-03-31 14:40:00|10703|10701.5|10702|10700.5|10703|10701.5|10702|10700.5|3252
1743432300000|2025-03-31 14:45:00|10702.5|10701|10701.5|10700|10702.5|10701|10701.5|10700|4005
1743432600000|2025-03-31 14:50:00|10701|10699.5|10701.5|10700|10702.5|10701|10701|10699.5|5007
1743432900000|2025-03-31 14:55:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|5480
1743433200000|2025-03-31 15:00:00|10702|10700.5|10702|10700.5|10702.5|10701|10701.5|10700|4039
1743433500000|2025-03-31 15:05:00|10701.5|10700|10701|10699.5|10702|10700.5|10701|10699.5|17255
1743433800000|2025-03-31 15:10:00|10701.5|10700|10697|10695.5|10701.5|10700|10692|10690.5|53553
1743434100000|2025-03-31 15:15:00|10696.5|10695|10697|10695.5|10698|10696.5|10695.5|10694|27465
1743434400000|2025-03-31 15:20:00|10696.5|10695|10695|10693.5|10696.5|10695|10695|10693.5|8885
1743434700000|2025-03-31 15:25:00|10694.5|10693|10695|10693.5|10695|10693.5|10694|10692.5|9571
1743435000000|2025-03-31 15:30:00|10695.5|10694|10695|10693.5|10695.5|10694|10694.5|10693|11993
1743435300000|2025-03-31 15:35:00|10694.5|10693|10694.5|10693|10695|10693.5|10694|10692.5|2705
1743435600000|2025-03-31 15:40:00|10695|10693.5|10695.5|10694|10695.5|10694|10695|10693.5|2652
1743435900000|2025-03-31 15:45:00|10695|10693.5|10693.5|10692|10695.5|10694|10693.5|10692|6727
1743436200000|2025-03-31 15:50:00|10694|10692.5|10694|10692.5|10694.5|10693|10693.5|10692|11595
1743436500000|2025-03-31 15:55:00|10694.5|10693|10693.5|10692|10694.5|10693|10693.5|10692|3822
1743436800000|2025-03-31 16:00:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|2393
1743437100000|2025-03-31 16:05:00|10693|10691.5|10694|10692.5|10694|10692.5|10693|10691.5|2868
1743437400000|2025-03-31 16:10:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|2320
1743437700000|2025-03-31 16:15:00|10694|10692.5|10694|10692.5|10694.5|10693|10693.5|10692|1812
1743438000000|2025-03-31 16:20:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|2654
1743438300000|2025-03-31 16:25:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|1704
1743438600000|2025-03-31 16:30:00|10693|10691.5|10693|10691.5|10693.5|10692|10693|10691.5|869
1743438900000|2025-03-31 16:35:00|10692.5|10691|10693|10691.5|10693|10691.5|10692.5|10691|1437
1743439200000|2025-03-31 16:40:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|682
1743439500000|2025-03-31 16:45:00|10692|10690.5|10691|10689.5|10692|10690.5|10691|10689.5|3149
1743439800000|2025-03-31 16:50:00|10691.5|10690|10691.5|10690|10691.5|10690|10691|10689.5|1363
1743440100000|2025-03-31 16:55:00|10692|10690.5|10692.5|10691|10692.5|10691|10691.5|10690|734
1743440400000|2025-03-31 17:00:00|||||||||687
1743440700000|2025-03-31 17:05:00|||||||||247
1743441000000|2025-03-31 17:10:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|816
1743441300000|2025-03-31 17:15:00|||||||||76
1743441600000|2025-03-31 17:20:00|10692.5|10691|10692.5|10691|10693|10691.5|10692.5|10691|530
1743441900000|2025-03-31 17:25:00|||||||||73
1743442200000|2025-03-31 17:30:00|||||||||105
1743442500000|2025-03-31 17:35:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|307
1743442800000|2025-03-31 17:40:00|||||||||419
1743443100000|2025-03-31 17:45:00|||||||||551
1743443400000|2025-03-31 17:50:00|||||||||50
1743443700000|2025-03-31 17:55:00|10693|10691.5|10693|10691.5|10693|10691.5|10692.5|10691|596
1743444300000|2025-03-31 18:05:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|161
1743444600000|2025-03-31 18:10:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|458
1743444900000|2025-03-31 18:15:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|468
1743445200000|2025-03-31 18:20:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|195
1743445500000|2025-03-31 18:25:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|43
1743446100000|2025-03-31 18:35:00|10692.5||10692||10692.5||10692||112
1743446400000|2025-03-31 18:40:00|||||||||10
1743446700000|2025-03-31 18:45:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|181
1743447000000|2025-03-31 18:50:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|73
1743447300000|2025-03-31 18:55:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|35
1743447600000|2025-03-31 19:00:00|||||||||38
1743447900000|2025-03-31 19:05:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|753
1743448200000|2025-03-31 19:10:00|||||||||253
1743448500000|2025-03-31 19:15:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|20
1743448800000|2025-03-31 19:20:00|10694||10693.5||10694||10693.5||185
1743449100000|2025-03-31 19:25:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10692|224
1743449400000|2025-03-31 19:30:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|92
1743449700000|2025-03-31 19:35:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|64
1743450000000|2025-03-31 19:40:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|73
1743450300000|2025-03-31 19:45:00|||||||||67
1743450600000|2025-03-31 19:50:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|509
1743450900000|2025-03-31 19:55:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10692|437
1743466500000|2025-04-01 00:15:00|10693|10692|10692.5|10691|10693|10692|10692.5|10691|394
1743466800000|2025-04-01 00:20:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|294
1743467100000|2025-04-01 00:25:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|210
1743467400000|2025-04-01 00:30:00|10693|10691.5|10693|10691.5|10693|10691.5|10692.5|10691|61
1743468000000|2025-04-01 00:40:00|||||||||26
1743468600000|2025-04-01 00:50:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|127
1743469200000|2025-04-01 01:00:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|25
1743469500000|2025-04-01 01:05:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|174
1743469800000|2025-04-01 01:10:00|10693.5|10692|10693.5|10692|10694|10692|10693.5|10692|73
1743470100000|2025-04-01 01:15:00|||||||||4
1743470700000|2025-04-01 01:25:00|||||||||1
1743471000000|2025-04-01 01:30:00|10693|10691.5|10693.5|10691.5|10693.5|10692|10693|10691.5|115
1743471600000|2025-04-01 01:40:00|10693||10693||10693||10693||0
1743471900000|2025-04-01 01:45:00|10692.5|10691|10692.5|10691|10692.5|10691|10692.5|10691|173
1743472800000|2025-04-01 02:00:00|10692|10690.5|10692.5|10691|10692.5|10691|10692|10690.5|25
1743473400000|2025-04-01 02:10:00||10690.5||10690.5||10691||10690.5|0
1743474000000|2025-04-01 02:20:00||10691||10691||10691||10691|0
1743475800000|2025-04-01 02:50:00|10692|10690.5|10692|10690.5|10692|10690.5|10692|10690.5|15
1743476400000|2025-04-01 03:00:00|10692.5||10692.5||10692.5||10692.5||45
1743476700000|2025-04-01 03:05:00||10691||10691||10691||10691|2
1743477900000|2025-04-01 03:25:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691.5|13
1743478200000|2025-04-01 03:30:00|10692.5|10691|10693|10691|10693|10691|10692.5|10691|17
1743478500000|2025-04-01 03:35:00|10692.5|10691.5|10693|10691.5|10693|10691.5|10692.5|10691.5|7
1743479400000|2025-04-01 03:50:00|10693.5|10692|10693|10691.5|10693.5|10692|10693|10691.5|164
1743479700000|2025-04-01 03:55:00|||||||||6
1743480000000|2025-04-01 04:00:00|10693.5|10692|10693.5|10692|10693.5|10692|10693.5|10692|133
1743480300000|2025-04-01 04:05:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|49
1743480600000|2025-04-01 04:10:00|||||||||6
1743480900000|2025-04-01 04:15:00|||||||||13
1743481500000|2025-04-01 04:25:00|10694|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|17
1743483000000|2025-04-01 04:50:00|||||||||11
1743483600000|2025-04-01 05:00:00|||||||||53
1743485400000|2025-04-01 05:30:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|57
1743486000000|2025-04-01 05:40:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|163
1743486600000|2025-04-01 05:50:00|||||||||10
1743486900000|2025-04-01 05:55:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|128
1743487200000|2025-04-01 06:00:00|10695.5|10694|10695|10693.5|10695.5|10694|10694.5|10693|1198
1743487500000|2025-04-01 06:05:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|1905
1743487800000|2025-04-01 06:10:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|1252
1743488100000|2025-04-01 06:15:00|10696|10694.5|10696|10694.5|10696.5|10695|10696|10694.5|558
1743488400000|2025-04-01 06:20:00|10696.5|10695|10697|10695.5|10697|10695.5|10696|10694.5|1935
1743488700000|2025-04-01 06:25:00|10697.5|10696|10697.5|10696|10697.5|10696|10696.5|10695|2313
1743489000000|2025-04-01 06:30:00|10697|10695.5|10697.5|10696|10698|10696.5|10696.5|10695|1888
1743489300000|2025-04-01 06:35:00|10698|10696.5|10697|10695.5|10698|10696.5|10696.5|10695|1158
1743489600000|2025-04-01 06:40:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|1351
1743489900000|2025-04-01 06:45:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|881
1743490200000|2025-04-01 06:50:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10694.5|1046
1743490500000|2025-04-01 06:55:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|2116
1743490800000|2025-04-01 07:00:00|10697|10695.5|10696.5|10695|10698|10696.5|10696.5|10695|6301
1743491100000|2025-04-01 07:05:00|10697|10695.5|10697|10695.5|10697.5|10696|10696.5|10695|2463
1743491400000|2025-04-01 07:10:00|10697.5|10696|10697.5|10696|10698|10696.5|10697|10695.5|2259
1743491700000|2025-04-01 07:15:00|10697|10695.5|10698.5|10697|10698.5|10697|10697|10695.5|5435
1743492000000|2025-04-01 07:20:00|10698|10696.5|10697.5|10696|10698.5|10697|10697|10695.5|2944
1743492300000|2025-04-01 07:25:00|10697|10695.5|10697.5|10696|10697.5|10696|10696.5|10695|3606
1743492600000|2025-04-01 07:30:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|720
1743492900000|2025-04-01 07:35:00|10698|10696.5|10699|10697.5|10699|10697.5|10698|10696.5|6685
1743493200000|2025-04-01 07:40:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|529
1743493500000|2025-04-01 07:45:00|10699|10697.5|10699.5|10698|10700|10698.5|10699|10697.5|4514
1743493800000|2025-04-01 07:50:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|3495
1743494100000|2025-04-01 07:55:00|10700|10698.5|10700.5|10699|10700.5|10699|10699.5|10698|5835
1743494400000|2025-04-01 08:00:00|10700|10698.5|10699.5|10698|10700.5|10699|10699.5|10698|5663
1743494700000|2025-04-01 08:05:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|6053
1743495000000|2025-04-01 08:10:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|1979
1743495300000|2025-04-01 08:15:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|8806
1743495600000|2025-04-01 08:20:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|5810
1743495900000|2025-04-01 08:25:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|5835
1743496200000|2025-04-01 08:30:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|9881
1743496500000|2025-04-01 08:35:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|437
1743496800000|2025-04-01 08:40:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|1855
1743497100000|2025-04-01 08:45:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698.5|3010
1743497400000|2025-04-01 08:50:00|||||||||3403
1743497700000|2025-04-01 08:55:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|2972
1743498000000|2025-04-01 09:00:00|10699|10697.5|10699.5|10698|10700|10698.5|10699|10697.5|7738
1743498300000|2025-04-01 09:05:00|10699|10697.5|10700.5|10699|10700.5|10699|10699|10697.5|7945
1743498600000|2025-04-01 09:10:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|7702
1743498900000|2025-04-01 09:15:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|5663
1743499200000|2025-04-01 09:20:00|10700|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|3808
1743499500000|2025-04-01 09:25:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|6688
1743499800000|2025-04-01 09:30:00|10699.5|10698|10700.5|10699|10700.5|10699|10699.5|10698|18662
1743500100000|2025-04-01 09:35:00|||||||||2848
1743500400000|2025-04-01 09:40:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|2694
1743500700000|2025-04-01 09:45:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|8140
1743501000000|2025-04-01 09:50:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|14196
1743501300000|2025-04-01 09:55:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|2656
1743501600000|2025-04-01 10:00:00|10700.5|10699|10701.5|10700|10701.5|10700|10700.5|10699|3629
1743501900000|2025-04-01 10:05:00|10701|10699.5|10702|10700.5|10702.5|10700.5|10701|10699.5|4176
1743502200000|2025-04-01 10:10:00|10702.5|10701|10702.5|10701|10703|10701.5|10702|10700.5|2713
1743502500000|2025-04-01 10:15:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|5503
1743502800000|2025-04-01 10:20:00|10701|10699.5|10701|10699.5|10701.5|10700|10700.5|10699|7980
1743503100000|2025-04-01 10:25:00|10700.5|10699|10701.5|10700|10701.5|10700|10700.5|10699|1339
1743503400000|2025-04-01 10:30:00|10702|10700.5|10701.5|10700|10702.5|10700.5|10701.5|10700|852
1743503700000|2025-04-01 10:35:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|9180
1743504000000|2025-04-01 10:40:00|10701|10699.5|10702|10700.5|10702|10700.5|10701|10699.5|3266
1743504300000|2025-04-01 10:45:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|1787
1743504600000|2025-04-01 10:50:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|3076
1743504900000|2025-04-01 10:55:00|10702.5|10701|10703.5|10702|10703.5|10702|10702.5|10701|4467
1743505200000|2025-04-01 11:00:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|3836
1743505500000|2025-04-01 11:05:00|10703.5|10702|10703.5|10702|10704|10702.5|10703.5|10702|2411
1743505800000|2025-04-01 11:10:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|3398
1743506100000|2025-04-01 11:15:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|5010
1743506400000|2025-04-01 11:20:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|4549
1743506700000|2025-04-01 11:25:00|10704|10702.5|10704|10702|10704|10702.5|10704|10702|1045
1743507000000|2025-04-01 11:30:00|10703.5|10702.5|10704|10702.5|10704.5|10703|10703.5|10702|4415
1743507300000|2025-04-01 11:35:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10703|838
1743507600000|2025-04-01 11:40:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|936
1743507900000|2025-04-01 11:45:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|467
1743508200000|2025-04-01 11:50:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|735
1743508500000|2025-04-01 11:55:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|343
1743508800000|2025-04-01 12:00:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|4097
1743509100000|2025-04-01 12:05:00|10704|10702.5|10704|10702.5|10704|10703|10704|10702.5|1262
1743509400000|2025-04-01 12:10:00|||||||||1953
1743509700000|2025-04-01 12:15:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|6032
1743510000000|2025-04-01 12:20:00|10704.5|10703|10704|10702.5|10704.5|10703|10703.5|10702|9401
1743510300000|2025-04-01 12:25:00|10704.5|10703|10703.5|10702|10704.5|10703|10703.5|10702|3537
1743510600000|2025-04-01 12:30:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|1527
1743510900000|2025-04-01 12:35:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|4520
1743511200000|2025-04-01 12:40:00|10702.5|10701|10702.5|10701|10703|10701.5|10702|10700.5|2904
1743511500000|2025-04-01 12:45:00|||||||||1829
1743511800000|2025-04-01 12:50:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|3419
1743512100000|2025-04-01 12:55:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|5289
1743512400000|2025-04-01 13:00:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|7022
1743512700000|2025-04-01 13:05:00||10700.5||10701||10701||10700.5|2049
1743513000000|2025-04-01 13:10:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|2438
1743513300000|2025-04-01 13:15:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|4394
1743513600000|2025-04-01 13:20:00|10702|10700.5|10701|10699.5|10702|10701|10700.5|10699|3572
1743513900000|2025-04-01 13:25:00|||||||||3319
1743514200000|2025-04-01 13:30:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|5914
1743514500000|2025-04-01 13:35:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|5756
1743514800000|2025-04-01 13:40:00|10701|10699.5|10702|10700|10702|10700.5|10701|10699.5|9461
1743515100000|2025-04-01 13:45:00|10701.5|10699.5|10701|10699.5|10701.5|10699.5|10700.5|10699|4165
1743515400000|2025-04-01 13:50:00|||||||||800
1743515700000|2025-04-01 13:55:00|10701.5|10700|10701.5|10699.5|10701.5|10700|10701|10699.5|5017
1743516000000|2025-04-01 14:00:00|10702|10700|10702|10700.5|10702.5|10701|10701.5|10700|4684
1743516300000|2025-04-01 14:05:00|10702.5|10701|10703.5|10702|10703.5|10702|10702|10700.5|4891
1743516600000|2025-04-01 14:10:00|10703|10701.5|10704|10702.5|10704|10702.5|10703|10701.5|5057
1743516900000|2025-04-01 14:15:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|4045
1743517200000|2025-04-01 14:20:00|10703.5|10702|10703|10701.5|10704|10702.5|10702.5|10701|5654
1743517500000|2025-04-01 14:25:00|10703.5|10702|10704|10702.5|10704|10702.5|10703|10701.5|5602
1743517800000|2025-04-01 14:30:00|10704.5|10703|10702.5|10701|10704.5|10703|10702.5|10701|6115
1743518100000|2025-04-01 14:35:00|10703|10701.5|10702|10700.5|10703|10701.5|10701.5|10700|1903
1743518400000|2025-04-01 14:40:00|10702.5|10701|10701|10699.5|10702.5|10701|10700.5|10699|8887
1743518700000|2025-04-01 14:45:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|2448
1743519000000|2025-04-01 14:50:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|2887
1743519300000|2025-04-01 14:55:00|10700.5|10699|10700|10698.5|10700.5|10699|10699.5|10698|6116
1743519600000|2025-04-01 15:00:00|10699.5|10698|10698.5|10697|10699.5|10698.5|10698.5|10697|2658
1743519900000|2025-04-01 15:05:00|10699|10697.5|10698.5|10697|10699|10697.5|10698|10696.5|4346
1743520200000|2025-04-01 15:10:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|3138
1743520500000|2025-04-01 15:15:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|6804
1743520800000|2025-04-01 15:20:00|10699.5|10698|10698|10696.5|10699.5|10698|10698|10696.5|4413
1743521100000|2025-04-01 15:25:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|1330
1743521400000|2025-04-01 15:30:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|3173
1743521700000|2025-04-01 15:35:00|10699|10697.5|10699|10697.5|10699.5|10698|10698.5|10697|1950
1743522000000|2025-04-01 15:40:00|10699.5|10697|10699.5|10698|10700|10698.5|10699.5|10697|4197
1743522300000|2025-04-01 15:45:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|917
1743522600000|2025-04-01 15:50:00|10700|10698.5|10699|10697.5|10700|10698.5|10698.5|10697|615
1743522900000|2025-04-01 15:55:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|2359
1743523200000|2025-04-01 16:00:00|10698.5|10697|10699|10697.5|10699|10697.5|10698|10696.5|843
1743523500000|2025-04-01 16:05:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|1062
1743523800000|2025-04-01 16:10:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|418
1743524100000|2025-04-01 16:15:00|10698.5|10697|10698|10696.5|10698.5|10697|10697.5|10696|1589
1743524400000|2025-04-01 16:20:00|10698.5|10696|10698.5|10697|10698.5|10697|10698|10696|375
1743524700000|2025-04-01 16:25:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|417
1743525000000|2025-04-01 16:30:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|36
1743525300000|2025-04-01 16:35:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|1991
1743525600000|2025-04-01 16:40:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|232
1743525900000|2025-04-01 16:45:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|1116
1743526200000|2025-04-01 16:50:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|102
1743526500000|2025-04-01 16:55:00|10699.5|10698|10699|10697.5|10699.5|10698|10698.5|10697|2396
1743526800000|2025-04-01 17:00:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|268
1743527100000|2025-04-01 17:05:00|10699.5|10698|10699.5|10697.5|10699.5|10698|10699|10697.5|40
1743527400000|2025-04-01 17:10:00|10699|10698|10699|10697.5|10699.5|10698|10699|10697.5|32
1743527700000|2025-04-01 17:15:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10698|23
1743528000000|2025-04-01 17:20:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|576
1743528300000|2025-04-01 17:25:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|280
1743528600000|2025-04-01 17:30:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|381
1743528900000|2025-04-01 17:35:00|10699.5|10698|10700|10698|10700|10698.5|10699.5|10698|30
1743529200000|2025-04-01 17:40:00|10699.5|10698.5|10700|10698.5|10700|10698.5|10699.5|10698.5|68
1743529500000|2025-04-01 17:45:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|0
1743529800000|2025-04-01 17:50:00|10700|10698.5|10700|10698.5|10700.5|10698.5|10700|10698.5|747
1743530100000|2025-04-01 17:55:00|||||||||7
1743530400000|2025-04-01 18:00:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|427
1743530700000|2025-04-01 18:05:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|185
1743531000000|2025-04-01 18:10:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|119
1743531600000|2025-04-01 18:20:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|28
1743531900000|2025-04-01 18:25:00|||||||||658
1743532200000|2025-04-01 18:30:00|10700|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|444
1743532500000|2025-04-01 18:35:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|309
1743532800000|2025-04-01 18:40:00|10700|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|179
1743533100000|2025-04-01 18:45:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|432
1743533400000|2025-04-01 18:50:00|||||||||10
1743533700000|2025-04-01 18:55:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|283
1743534000000|2025-04-01 19:00:00|10700|10698.5|10700|10698|10700|10699|10699.5|10698|22
1743534300000|2025-04-01 19:05:00|10699.5|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|180
1743534600000|2025-04-01 19:10:00|||||||||1
1743534900000|2025-04-01 19:15:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|2
1743535200000|2025-04-01 19:20:00|||||||||10
1743535800000|2025-04-01 19:30:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|187
1743536100000|2025-04-01 19:35:00|||||||||39
1743536700000|2025-04-01 19:45:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|534
1743537000000|2025-04-01 19:50:00|10700.5|10699|10700.5|10698.5|10700.5|10699|10700|10698.5|383
1743537300000|2025-04-01 19:55:00|10700|10699|10700.5|10699|10700.5|10699|10700|10698.5|376
1743552900000|2025-04-02 00:15:00|10699.5|10697.5|10698|10696.5|10699.5|10697.5|10698|10696.5|363
1743553200000|2025-04-02 00:20:00|10698.5|10697|10698|10696.5|10699|10697.5|10698|10696.5|302
1743553500000|2025-04-02 00:25:00|10697.5|10696|10697.5|10696|10698|10696|10697.5|10696|46
1743553800000|2025-04-02 00:30:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|37
1743554100000|2025-04-02 00:35:00|10698||10697.5||10698||10697.5||34
1743554400000|2025-04-02 00:40:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|20
1743554700000|2025-04-02 00:45:00|10697.5||10697||10697.5||10697||130
1743555000000|2025-04-02 00:50:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10696|60
1743555300000|2025-04-02 00:55:00||10695.5||10696||10696||10695.5|0
1743556800000|2025-04-02 01:20:00|||||||||9
1743557400000|2025-04-02 01:30:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|18
1743557700000|2025-04-02 01:35:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|7
1743558300000|2025-04-02 01:45:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|10
1743558600000|2025-04-02 01:50:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|23
1743558900000|2025-04-02 01:55:00|10697.5|10696|10698|10696|10698|10696|10697.5|10696|37
1743559200000|2025-04-02 02:00:00||10696.5||10696||10696.5||10696|0
1743559500000|2025-04-02 02:05:00||10696.5||10696||10696.5||10696|0
1743559800000|2025-04-02 02:10:00|10697.5||10697.5||10697.5||10697.5||1
1743560700000|2025-04-02 02:25:00|10697|10695.5|10697.5|10695.5|10697.5|10696|10697|10695.5|30
1743561000000|2025-04-02 02:30:00||10696||10696||10696||10695.5|0
1743561600000|2025-04-02 02:40:00|||||||||200
1743562200000|2025-04-02 02:50:00|||||||||1
1743562500000|2025-04-02 02:55:00|10698||10698||10698||10698||4
1743562800000|2025-04-02 03:00:00|10697.5||10697.5||10698||10697.5||0
1743564600000|2025-04-02 03:30:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|31
1743564900000|2025-04-02 03:35:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10695.5|21
1743565200000|2025-04-02 03:40:00|||||||||4
1743565500000|2025-04-02 03:45:00|10697|10695.5|10697.5|10695.5|10697.5|10696|10697|10695.5|129
1743565800000|2025-04-02 03:50:00|10697||10697||10697||10697||0
1743566400000|2025-04-02 04:00:00|10697.5||10697||10697.5||10697||44
1743566700000|2025-04-02 04:05:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10696|78
1743567000000|2025-04-02 04:10:00||10695.5||10696||10696||10695.5|471
1743568200000|2025-04-02 04:30:00|10698||10698||10698||10698||5
1743568500000|2025-04-02 04:35:00|10697.5||10698||10698||10697.5||23
1743568800000|2025-04-02 04:40:00|10697.5||10697.5||10697.5||10697.5||0
1743570000000|2025-04-02 05:00:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|666
1743570900000|2025-04-02 05:15:00||10696||10696.5||10696.5||10696|277
1743571800000|2025-04-02 05:30:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|596
1743572100000|2025-04-02 05:35:00|||||||||84
1743572400000|2025-04-02 05:40:00|||||||||301
1743572700000|2025-04-02 05:45:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|475
1743573000000|2025-04-02 05:50:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|101
1743573300000|2025-04-02 05:55:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|160
1743573600000|2025-04-02 06:00:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697|1156
1743573900000|2025-04-02 06:05:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|593
1743574200000|2025-04-02 06:10:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|226
1743574500000|2025-04-02 06:15:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|685
1743574800000|2025-04-02 06:20:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|871
1743575100000|2025-04-02 06:25:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|366
1743575400000|2025-04-02 06:30:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|873
1743575700000|2025-04-02 06:35:00|||||||||168
1743576000000|2025-04-02 06:40:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|1130
1743576300000|2025-04-02 06:45:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|2662
1743576600000|2025-04-02 06:50:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|2409
1743576900000|2025-04-02 06:55:00|10700|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|2198
1743577200000|2025-04-02 07:00:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|2835
1743577500000|2025-04-02 07:05:00|10701|10699.5|10701.5|10700|10702|10700.5|10700.5|10699|3750
1743577800000|2025-04-02 07:10:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|1578
1743578100000|2025-04-02 07:15:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|1664
1743578400000|2025-04-02 07:20:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|1458
1743578700000|2025-04-02 07:25:00|10703.5|10702|10702.5|10701|10703.5|10702|10702.5|10701|3264
1743579000000|2025-04-02 07:30:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|6228
1743579300000|2025-04-02 07:35:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|3171
1743579600000|2025-04-02 07:40:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|2329
1743579900000|2025-04-02 07:45:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|7270
1743580200000|2025-04-02 07:50:00|10703.5|10702|10703|10701.5|10703.5|10702|10702.5|10701|1112
1743580500000|2025-04-02 07:55:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|469
1743580800000|2025-04-02 08:00:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|4552
1743581100000|2025-04-02 08:05:00|||||||||227
1743581400000|2025-04-02 08:10:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|2736
1743581700000|2025-04-02 08:15:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|5036
1743582000000|2025-04-02 08:20:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|6736
1743582300000|2025-04-02 08:25:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|3755
1743582600000|2025-04-02 08:30:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|349
1743582900000|2025-04-02 08:35:00|||||||||271
1743583200000|2025-04-02 08:40:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|3136
1743583500000|2025-04-02 08:45:00|||||||||1679
1743583800000|2025-04-02 08:50:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|1621
1743584100000|2025-04-02 08:55:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|3468
1743584400000|2025-04-02 09:00:00|10702|10700.5|10702|10700.5|10702.5|10701|10701.5|10700|2547
1743584700000|2025-04-02 09:05:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|642
1743585000000|2025-04-02 09:10:00|||||||||266
1743585300000|2025-04-02 09:15:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|1781
1743585600000|2025-04-02 09:20:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|2361
1743585900000|2025-04-02 09:25:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|1886
1743586200000|2025-04-02 09:30:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|4090
1743586500000|2025-04-02 09:35:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|3115
1743586800000|2025-04-02 09:40:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|2350
1743587100000|2025-04-02 09:45:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|2820
1743587400000|2025-04-02 09:50:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|3683
1743587700000|2025-04-02 09:55:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|2823
1743588000000|2025-04-02 10:00:00|10703.5|10702|10704.5|10703|10704.5|10703|10703.5|10702|2406
1743588300000|2025-04-02 10:05:00|10704|10702.5|10704|10702.5|10704.5|10703|10703.5|10702|6144
1743588600000|2025-04-02 10:10:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|4871
1743588900000|2025-04-02 10:15:00|10705|10703.5|10704.5|10703|10705|10703.5|10704|10702.5|3627
1743589200000|2025-04-02 10:20:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|410
1743589500000|2025-04-02 10:25:00|10704|10702.5|10705|10703.5|10705.5|10704|10704|10702.5|3665
1743589800000|2025-04-02 10:30:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|2114
1743590100000|2025-04-02 10:35:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|2812
1743590400000|2025-04-02 10:40:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|2522
1743590700000|2025-04-02 10:45:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|3074
1743591000000|2025-04-02 10:50:00|10706|10704.5|10706|10704.5|10706|10704.5|10705.5|10704|837
1743591300000|2025-04-02 10:55:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|3037
1743591600000|2025-04-02 11:00:00|10705.5|10704|10706.5|10705|10706.5|10705|10705.5|10704|3527
1743591900000|2025-04-02 11:05:00|10706|10704.5|10706|10704.5|10706|10704.5|10705.5|10704|2262
1743592200000|2025-04-02 11:10:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|4452
1743592500000|2025-04-02 11:15:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|3535
1743592800000|2025-04-02 11:20:00|10706|10704.5|10707|10705.5|10707|10705.5|10706|10704.5|2049
1743593100000|2025-04-02 11:25:00|10706.5|10705|10706|10704.5|10706.5|10705|10705.5|10704|2641
1743593400000|2025-04-02 11:30:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|2217
1743593700000|2025-04-02 11:35:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|1023
1743594000000|2025-04-02 11:40:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|1343
1743594300000|2025-04-02 11:45:00|||||||||505
1743594600000|2025-04-02 11:50:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|2285
1743594900000|2025-04-02 11:55:00|||||||||2062
1743595200000|2025-04-02 12:00:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|2622
1743595500000|2025-04-02 12:05:00|10706|10704.5|10706|10704.5|10706|10704.5|10705.5|10704|1143
1743595800000|2025-04-02 12:10:00|10705.5|10704|10705.5|10704|10706|10704.5|10705.5|10704|658
1743596100000|2025-04-02 12:15:00|10705|10703.5|10705|10703.5|10705.5|10704|10704.5|10703|1688
1743596400000|2025-04-02 12:20:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|3922
1743596700000|2025-04-02 12:25:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|464
1743597000000|2025-04-02 12:30:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|2061
1743597300000|2025-04-02 12:35:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|922
1743597600000|2025-04-02 12:40:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|3297
1743597900000|2025-04-02 12:45:00|||||||||740
1743598200000|2025-04-02 12:50:00|10705|10703.5|10705|10703.5|10705.5|10703.5|10705|10703.5|350
1743598500000|2025-04-02 12:55:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|1656
1743598800000|2025-04-02 13:00:00|10704|10702.5|10705|10703.5|10705|10703.5|10704|10702.5|2013
1743599100000|2025-04-02 13:05:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|1782
1743599400000|2025-04-02 13:10:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|1267
1743599700000|2025-04-02 13:15:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|3637
1743600000000|2025-04-02 13:20:00|10705.5|10704|10705.5|10704|10706|10704.5|10705|10703.5|2157
1743600300000|2025-04-02 13:25:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|5000
1743600600000|2025-04-02 13:30:00|10705|10703.5|10704.5|10703|10705.5|10704|10704.5|10703|1380
1743600900000|2025-04-02 13:35:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|2939
1743601200000|2025-04-02 13:40:00|10704.5|10703|10703.5|10702|10704.5|10703|10703.5|10702|3588
1743601500000|2025-04-02 13:45:00|10703|10701.5|10703|10701.5|10704|10702.5|10703|10701.5|8849
1743601800000|2025-04-02 13:50:00|10703.5|10702|10703.5|10702|10704|10702.5|10703|10701.5|3583
1743602100000|2025-04-02 13:55:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|1372
1743602400000|2025-04-02 14:00:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|2103
1743602700000|2025-04-02 14:05:00|10702.5|10701|10703|10701.5|10703.5|10702|10702.5|10701|3345
1743603000000|2025-04-02 14:10:00|10703.5|10702|10703|10701.5|10704|10702.5|10703|10701.5|3337
1743603300000|2025-04-02 14:15:00|10703.5|10702|10703|10701.5|10703.5|10702|10702.5|10701|2179
1743603600000|2025-04-02 14:20:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|798
1743603900000|2025-04-02 14:25:00|10703.5|10702|10703.5|10702|10704|10702.5|10703.5|10702|1151
1743604200000|2025-04-02 14:30:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|1768
1743604500000|2025-04-02 14:35:00|10704|10702.5|10702|10700.5|10704|10702.5|10702|10700.5|4630
1743604800000|2025-04-02 14:40:00|10701.5|10700|10701.5|10700|10702|10700.5|10700.5|10699|7773
1743605100000|2025-04-02 14:45:00|10701|10699.5|10700|10698.5|10701|10699.5|10700|10698.5|2990
1743605400000|2025-04-02 14:50:00|10699.5|10698|10698.5|10697|10700|10698.5|10698.5|10697|11478
1743605700000|2025-04-02 14:55:00|10698|10696.5|10697|10695.5|10698.5|10697|10696.5|10695|5479
1743606000000|2025-04-02 15:00:00|10697.5|10696|10697|10695.5|10698|10696.5|10697|10695.5|10650
1743606300000|2025-04-02 15:05:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|7124
1743606600000|2025-04-02 15:10:00|10698|10696.5|10698.5|10697|10698.5|10697|10697.5|10696|5492
1743606900000|2025-04-02 15:15:00|10699|10697.5|10698|10696.5|10699|10697.5|10698|10696.5|8027
1743607200000|2025-04-02 15:20:00|10697.5|10696|10695|10693.5|10697.5|10696|10695|10693.5|4198
1743607500000|2025-04-02 15:25:00|10694.5|10693|10695|10693.5|10695.5|10694|10694.5|10693|9899
1743607800000|2025-04-02 15:30:00|10695.5|10694|10696|10694.5|10696.5|10695|10695.5|10693.5|6734
1743608100000|2025-04-02 15:35:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|3671
1743608400000|2025-04-02 15:40:00|10696.5|10695|10697|10695.5|10697|10695.5|10696|10694.5|3708
1743608700000|2025-04-02 15:45:00|10697.5|10696|10696.5|10695|10697.5|10696|10696.5|10695|5703
1743609000000|2025-04-02 15:50:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|1014
1743609300000|2025-04-02 15:55:00|10696|10694.5|10695.5|10694|10696.5|10695|10695.5|10694|1341
1743609600000|2025-04-02 16:00:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|1312
1743609900000|2025-04-02 16:05:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|1330
1743610200000|2025-04-02 16:10:00|10696.5|10695|10696|10694.5|10697|10695.5|10696|10694.5|3984
1743610500000|2025-04-02 16:15:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10694.5|535
1743610800000|2025-04-02 16:20:00|10696|10694.5|10696|10694.5|10696.5|10695|10696|10694.5|2395
1743611100000|2025-04-02 16:25:00|10696.5|10695|10695.5|10694|10696.5|10695|10695.5|10694|1794
1743611400000|2025-04-02 16:30:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693.5|731
1743611700000|2025-04-02 16:35:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|1217
1743612000000|2025-04-02 16:40:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|307
1743612300000|2025-04-02 16:45:00|10695.5|10694|10694|10692.5|10695.5|10694|10694|10692.5|523
1743612600000|2025-04-02 16:50:00|10694.5|10693|10694.5|10693|10695|10693.5|10694|10692.5|1216
1743612900000|2025-04-02 16:55:00|10695|10693.5|10695.5|10693.5|10695.5|10694|10694.5|10693|791
1743613200000|2025-04-02 17:00:00|10695|10694|10695.5|10694|10695.5|10694|10695|10693.5|472
1743613500000|2025-04-02 17:05:00|10695|10693.5|10695.5|10693.5|10695.5|10694|10695|10693.5|404
1743613800000|2025-04-02 17:10:00|10695|10694|10695.5|10694|10695.5|10694|10695|10693.5|558
1743614100000|2025-04-02 17:15:00|||||||||35
1743614400000|2025-04-02 17:20:00|||||||||15
1743614700000|2025-04-02 17:25:00|10695|10693.5|10695.5|10694|10695.5|10694|10695|10693.5|255
1743615000000|2025-04-02 17:30:00|||||||||11
1743615300000|2025-04-02 17:35:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|379
1743615600000|2025-04-02 17:40:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|262
1743615900000|2025-04-02 17:45:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|77
1743616200000|2025-04-02 17:50:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|18
1743616500000|2025-04-02 17:55:00|||||||||17
1743616800000|2025-04-02 18:00:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|129
1743617100000|2025-04-02 18:05:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|2167
1743617400000|2025-04-02 18:10:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|317
1743617700000|2025-04-02 18:15:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|128
1743618000000|2025-04-02 18:20:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|179
1743618300000|2025-04-02 18:25:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|222
1743618600000|2025-04-02 18:30:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|177
1743618900000|2025-04-02 18:35:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|31
1743619200000|2025-04-02 18:40:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|311
1743619500000|2025-04-02 18:45:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|160
1743619800000|2025-04-02 18:50:00|10697.5|10696|10697.5|10695.5|10697.5|10696|10697|10695.5|701
1743620100000|2025-04-02 18:55:00|10697|10696|10698|10696.5|10698|10696.5|10697|10696|782
1743620400000|2025-04-02 19:00:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|370
1743620700000|2025-04-02 19:05:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|6
1743621000000|2025-04-02 19:10:00|||||||||258
1743621300000|2025-04-02 19:15:00||10696||10696.5||10696.5||10696|323
1743621600000|2025-04-02 19:20:00|10697.5|10696|10698|10696|10698|10696.5|10697.5|10696|867
1743621900000|2025-04-02 19:25:00|10697.5|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|29
1743622200000|2025-04-02 19:30:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|367
1743622500000|2025-04-02 19:35:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|1977
1743622800000|2025-04-02 19:40:00|||||||||97
1743623100000|2025-04-02 19:45:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|663
1743623400000|2025-04-02 19:50:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|555
1743623700000|2025-04-02 19:55:00|10697.5|10696|10698.5|10697|10699|10697.5|10697.5|10696|743
1743639300000|2025-04-03 00:15:00|10714|10712.5|10712.5|10711|10714|10712.5|10712|10710.5|1957
1743639600000|2025-04-03 00:20:00|10712|10710.5|10711|10709.5|10713|10711|10711|10709.5|453
1743639900000|2025-04-03 00:25:00|10711.5|10710|10712.5|10710.5|10713.5|10712|10710.5|10709|873
1743640200000|2025-04-03 00:30:00|10712|10711|10712.5|10711|10713.5|10712|10711.5|10710|297
1743640500000|2025-04-03 00:35:00|10713|10711.5|10712.5|10711|10713|10711.5|10712|10710.5|88
1743640800000|2025-04-03 00:40:00|10713|10711.5|10713.5|10712|10714|10712.5|10712.5|10711|606
1743641100000|2025-04-03 00:45:00|10714|10711.5|10715.5|10714|10716|10714.5|10714|10711.5|1011
1743641400000|2025-04-03 00:50:00|10716|10714.5|10716|10714.5|10716|10714.5|10715.5|10714|171
1743641700000|2025-04-03 00:55:00|10716.5|10715|10715|10713.5|10716.5|10715|10715|10713.5|788
1743642000000|2025-04-03 01:00:00|10714.5|10713|10714.5|10712.5|10714.5|10713|10713.5|10712|524
1743642300000|2025-04-03 01:05:00|10714|10713|10714.5|10713|10714.5|10713|10714|10712.5|263
1743642600000|2025-04-03 01:10:00|10714|10712.5|10714|10712.5|10715|10713.5|10714|10712|397
1743642900000|2025-04-03 01:15:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|104
1743643200000|2025-04-03 01:20:00|10714.5|10712|10713|10711.5|10714.5|10712|10713|10711.5|123
1743643500000|2025-04-03 01:25:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|84
1743643800000|2025-04-03 01:30:00|10713.5||10713||10713.5||10713||13
1743644100000|2025-04-03 01:35:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|43
1743644400000|2025-04-03 01:40:00|10713.5|10712|10713.5|10712|10713.5|10712|10713|10711.5|69
1743644700000|2025-04-03 01:45:00|10713|10711.5|10712.5|10711|10713|10711.5|10712.5|10711|226
1743645000000|2025-04-03 01:50:00|10713|10711.5|10713|10711.5|10713.5|10712|10712.5|10711|87
1743645300000|2025-04-03 01:55:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711|48
1743645600000|2025-04-03 02:00:00|10712.5|10711|10712.5|10711|10713|10711.5|10712.5|10711|87
1743645900000|2025-04-03 02:05:00|10713|10711.5|10713.5|10711.5|10713.5|10712|10712.5|10711|71
1743646200000|2025-04-03 02:10:00|10713||10713||10713.5||10713||15
1743646500000|2025-04-03 02:15:00|10712.5|10711|10713|10711|10713|10711.5|10712.5|10711|17
1743646800000|2025-04-03 02:20:00|10712.5|10710.5|10712.5|10711|10712.5|10711|10712|10710.5|345
1743647100000|2025-04-03 02:25:00|10712|10710.5|10712.5|10710.5|10712.5|10711|10712|10710.5|23
1743647400000|2025-04-03 02:30:00|10713|10711|10712.5|10711|10713|10711.5|10712.5|10711|31
1743647700000|2025-04-03 02:35:00|10713||10712.5||10713||10712.5||4
1743648000000|2025-04-03 02:40:00|10713|10710.5|10713|10711|10713|10711.5|10712.5|10710.5|220
1743648300000|2025-04-03 02:45:00|10712.5|10710.5|10712|10710.5|10712.5|10710.5|10712|10710.5|116
1743648600000|2025-04-03 02:50:00|10712.5|10711|10712.5|10710.5|10712.5|10711|10712|10710.5|70
1743648900000|2025-04-03 02:55:00|10712|10711|10712|10710.5|10712.5|10711|10712|10710.5|16
1743649200000|2025-04-03 03:00:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|32
1743649500000|2025-04-03 03:05:00|10713|10711.5|10713.5|10712|10713.5|10712|10713|10711|83
1743649800000|2025-04-03 03:10:00|10713|10711.5|10713.5|10711.5|10713.5|10712|10713|10711.5|69
1743650100000|2025-04-03 03:15:00||10712||10712||10712||10711.5|215
1743650400000|2025-04-03 03:20:00|10714|10712.5|10714|10712.5|10714|10712.5|10713.5|10712|37
1743650700000|2025-04-03 03:25:00|10713.5|10712|10713.5|10712|10713.5|10712.5|10713.5|10712|2
1743651000000|2025-04-03 03:30:00|10714|10712.5|10713.5|10711.5|10714|10712.5|10713|10711.5|126
1743651300000|2025-04-03 03:35:00|10714|10712|10714|10712.5|10714|10712.5|10713.5|10711.5|23
1743651600000|2025-04-03 03:40:00|10713.5|10712|10713.5|10712|10714|10712.5|10713.5|10712|183
1743651900000|2025-04-03 03:45:00|10714|10712.5|10714|10712.5|10714|10712.5|10714|10712.5|17
1743652200000|2025-04-03 03:50:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|18
1743652500000|2025-04-03 03:55:00|||||||||5
1743652800000|2025-04-03 04:00:00|||||||||5
1743653100000|2025-04-03 04:05:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|113
1743653400000|2025-04-03 04:10:00|10713.5|10712|10714|10712.5|10714|10712.5|10713|10711.5|61
1743653700000|2025-04-03 04:15:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|116
1743654000000|2025-04-03 04:20:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|117
1743654300000|2025-04-03 04:25:00|10715|10713.5|10715|10713.5|10715.5|10713.5|10715|10713.5|107
1743654600000|2025-04-03 04:30:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|7
1743654900000|2025-04-03 04:35:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|96
1743655200000|2025-04-03 04:40:00|10714|10712.5|10714|10712.5|10714.5|10713|10714|10712.5|72
1743655800000|2025-04-03 04:50:00|10713.5|10712|10714|10712|10714|10712.5|10713|10711.5|199
1743656100000|2025-04-03 04:55:00|10714.5|10712.5|10714|10712.5|10714.5|10713|10714|10712|176
1743656400000|2025-04-03 05:00:00|10713.5|10712|10713|10711.5|10714|10712|10713|10711.5|126
1743656700000|2025-04-03 05:05:00|10712.5|10711|10713|10711.5|10713.5|10712|10712.5|10711|138
1743657000000|2025-04-03 05:10:00|10713.5|10712|10713|10711.5|10714|10712.5|10713|10711.5|159
1743657300000|2025-04-03 05:15:00|10713.5|10712|10714.5|10713|10714.5|10713|10713|10712|255
1743657600000|2025-04-03 05:20:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|331
1743657900000|2025-04-03 05:25:00|10714|10712.5|10715|10713.5|10715|10713.5|10714|10712.5|533
1743658200000|2025-04-03 05:30:00|10715.5|10714|10715|10713.5|10716|10714.5|10715|10713.5|633
1743658500000|2025-04-03 05:35:00|10715.5|10714|10714.5|10713|10716|10714.5|10714.5|10713|1604
1743658800000|2025-04-03 05:40:00|10714|10712.5|10714.5|10713|10714.5|10713|10713.5|10712|480
1743659100000|2025-04-03 05:45:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|156
1743659400000|2025-04-03 05:50:00|10714|10712.5|10714.5|10713|10714.5|10713|10713|10711.5|1504
1743659700000|2025-04-03 05:55:00|10715|10713.5|10714.5|10713|10715|10713.5|10714|10712.5|949
1743660000000|2025-04-03 06:00:00|10715|10713.5|10713|10711.5|10715|10713.5|10712.5|10711|7916
1743660300000|2025-04-03 06:05:00|10713.5|10712|10713|10711.5|10714|10712.5|10713|10711.5|3376
1743660600000|2025-04-03 06:10:00|10713.5|10712|10712|10710.5|10714|10712.5|10712|10710.5|3335
1743660900000|2025-04-03 06:15:00|10711.5|10710|10711|10709.5|10712.5|10711|10711|10709.5|2210
1743661200000|2025-04-03 06:20:00|10710.5|10709|10711.5|10710|10712|10710.5|10710.5|10709|2537
1743661500000|2025-04-03 06:25:00|10711|10709.5|10711.5|10710|10712|10710.5|10710.5|10709|2133
1743661800000|2025-04-03 06:30:00|10711|10709.5|10711|10709.5|10712|10710.5|10710.5|10709|4186
1743662100000|2025-04-03 06:35:00|10711.5|10710|10712.5|10711|10712.5|10711|10710.5|10709|2485
1743662400000|2025-04-03 06:40:00|10713|10711.5|10713.5|10712|10714|10712.5|10712.5|10711|3483
1743662700000|2025-04-03 06:45:00|10713|10711.5|10714.5|10713|10715|10713.5|10713|10711.5|2747
1743663000000|2025-04-03 06:50:00|10715|10713.5|10715.5|10714|10715.5|10714|10714.5|10713|2408
1743663300000|2025-04-03 06:55:00|10715|10713.5|10716|10714.5|10716.5|10715|10715|10713.5|2439
1743663600000|2025-04-03 07:00:00|10715.5|10714|10718|10716.5|10718|10716.5|10715.5|10714|7084
1743663900000|2025-04-03 07:05:00|10718.5|10717|10717|10715.5|10718.5|10717|10716|10714.5|7200
1743664200000|2025-04-03 07:10:00|10717.5|10716|10718|10716.5|10718|10716.5|10717|10715.5|4330
1743664500000|2025-04-03 07:15:00|10718.5|10716|10716|10714|10718.5|10716.5|10715|10713.5|8930
1743664800000|2025-04-03 07:20:00|10715.5|10714.5|10714|10712.5|10716|10714.5|10713.5|10712|3583
1743665100000|2025-04-03 07:25:00|10713.5|10712|10711.5|10710|10714|10712.5|10711.5|10710|6013
1743665400000|2025-04-03 07:30:00|10712|10710.5|10713.5|10712|10713.5|10712|10712|10710.5|4749
1743665700000|2025-04-03 07:35:00|10713|10711.5|10713|10711|10713.5|10712|10712|10710.5|4965
1743666000000|2025-04-03 07:40:00|10712.5|10711.5|10713|10711.5|10713.5|10712|10711.5|10710|4298
1743666300000|2025-04-03 07:45:00|10712.5|10711|10714|10712.5|10714|10712.5|10712|10710.5|4995
1743666600000|2025-04-03 07:50:00|10713.5|10712|10713.5|10712|10714.5|10713|10713.5|10712|7330
1743666900000|2025-04-03 07:55:00|10713|10711.5|10713|10711.5|10713.5|10712|10712.5|10711|3303
1743667200000|2025-04-03 08:00:00|10713.5|10712|10712.5|10711|10714|10712.5|10712|10710.5|6548
1743667500000|2025-04-03 08:05:00|10712|10710.5|10712|10710.5|10712.5|10711|10711|10709.5|5689
1743667800000|2025-04-03 08:10:00|10712.5|10711|10711|10709.5|10712.5|10711|10711|10709.5|5569
1743668100000|2025-04-03 08:15:00|10710.5|10709|10710.5|10709|10711|10709.5|10710|10708.5|2601
1743668400000|2025-04-03 08:20:00|10711|10709.5|10711|10709.5|10711.5|10710|10710.5|10709|2631
1743668700000|2025-04-03 08:25:00|10710.5|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|11718
1743669000000|2025-04-03 08:30:00|10710|10708.5|10710.5|10709|10711.5|10710|10710|10708.5|5100
1743669300000|2025-04-03 08:35:00|10710|10708.5|10709|10707.5|10710.5|10709|10709|10707.5|3642
1743669600000|2025-04-03 08:40:00|10709.5|10708|10711|10709.5|10711|10709.5|10709.5|10708|12285
1743669900000|2025-04-03 08:45:00|10711.5|10710|10711.5|10710|10712.5|10711|10711.5|10710|6181
1743670200000|2025-04-03 08:50:00|10712|10710.5|10712|10710.5|10712.5|10711|10712|10710.5|4428
1743670500000|2025-04-03 08:55:00|10712.5|10711|10712|10710.5|10713|10711.5|10712|10710.5|6159
1743670800000|2025-04-03 09:00:00|10712.5|10711|10713|10711.5|10713|10711.5|10712.5|10711|6878
1743671100000|2025-04-03 09:05:00|10713.5|10712|10713.5|10712|10714|10712.5|10713|10711.5|5768
1743671400000|2025-04-03 09:10:00|10714|10712.5|10716|10714.5|10716|10714.5|10713.5|10712|12565
1743671700000|2025-04-03 09:15:00|10715.5|10714|10715.5|10714|10716|10714.5|10715|10713.5|5751
1743672000000|2025-04-03 09:20:00|10716|10714.5|10716.5|10715|10716.5|10715|10715.5|10714|4127
1743672300000|2025-04-03 09:25:00|10717|10715.5|10717|10715.5|10717|10715.5|10716|10714.5|5710
1743672600000|2025-04-03 09:30:00|10717.5|10715|10717.5|10716|10717.5|10716|10717.5|10715|4959
1743672900000|2025-04-03 09:35:00|10718|10716.5|10716.5|10715|10718|10716.5|10716.5|10715|6594
1743673200000|2025-04-03 09:40:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|6407
1743673500000|2025-04-03 09:45:00|10717|10715.5|10717.5|10716|10718|10716.5|10716.5|10715.5|6064
1743673800000|2025-04-03 09:50:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|1458
1743674100000|2025-04-03 09:55:00|10718.5|10717|10719|10717.5|10719|10717.5|10718|10716.5|16774
1743674400000|2025-04-03 10:00:00|10718.5|10717|10718.5|10717|10718.5|10717|10718|10716.5|9636
1743674700000|2025-04-03 10:05:00|10718|10716.5|10718.5|10717|10718.5|10717|10717.5|10716|5204
1743675000000|2025-04-03 10:10:00|10718|10716.5|10718|10716.5|10718|10716.5|10717.5|10716|5437
1743675300000|2025-04-03 10:15:00|10718.5|10717|10718.5|10717|10718.5|10717|10718|10716.5|1911
1743675600000|2025-04-03 10:20:00|10718|10716.5|10716.5|10715|10718|10716.5|10716.5|10715|8708
1743675900000|2025-04-03 10:25:00|10716|10714.5|10716.5|10715|10717|10715.5|10716|10714.5|6707
1743676200000|2025-04-03 10:30:00|10717|10715.5|10716.5|10715|10717|10715.5|10716|10714.5|3480
1743676500000|2025-04-03 10:35:00|10716|10714.5|10717|10715.5|10717|10715.5|10715.5|10714|3551
1743676800000|2025-04-03 10:40:00|10716.5|10715|10715.5|10714|10717|10715|10715.5|10714|2277
1743677100000|2025-04-03 10:45:00|10715|10713.5|10716.5|10715|10716.5|10715|10715|10713.5|2826
1743677400000|2025-04-03 10:50:00|10716|10714.5|10718|10716.5|10718.5|10717|10716|10714.5|5965
1743677700000|2025-04-03 10:55:00|10717.5|10716|10717.5|10716|10718|10716.5|10717.5|10716|3135
1743678000000|2025-04-03 11:00:00|10717|10715.5|10716.5|10715|10717.5|10716|10716|10714.5|3645
1743678300000|2025-04-03 11:05:00|10716|10714.5|10715|10713.5|10716.5|10715|10715|10713.5|3921
1743678600000|2025-04-03 11:10:00|10714.5|10713|10713|10711.5|10715|10713.5|10713|10711.5|3845
1743678900000|2025-04-03 11:15:00|10713.5|10712|10713.5|10712|10714|10712.5|10713|10711.5|2895
1743679200000|2025-04-03 11:20:00|10713|10711.5|10713.5|10712|10714|10712.5|10713|10711.5|1734
1743679500000|2025-04-03 11:25:00|10714|10712.5|10713.5|10711.5|10714|10712.5|10713|10711.5|3334
1743679800000|2025-04-03 11:30:00|10714|10712|10714|10712.5|10715|10713.5|10713.5|10712|9045
1743680100000|2025-04-03 11:35:00|10713.5|10712|10712.5|10711|10714|10712.5|10712.5|10711|2996
1743680400000|2025-04-03 11:40:00|10712|10710.5|10712.5|10711|10713|10711.5|10712|10710.5|4440
1743680700000|2025-04-03 11:45:00|10713|10711.5|10713|10711.5|10713|10711.5|10712|10710.5|3009
1743681000000|2025-04-03 11:50:00|10713.5|10712|10713|10711.5|10714|10712.5|10713|10711.5|1422
1743681300000|2025-04-03 11:55:00|10712.5|10711|10712.5|10710.5|10713|10711|10712|10710.5|2486
1743681600000|2025-04-03 12:00:00|10712|10711|10710.5|10709|10713|10711.5|10710.5|10709|5181
1743681900000|2025-04-03 12:05:00|10711|10709.5|10712|10710.5|10712|10710.5|10710.5|10709|4741
1743682200000|2025-04-03 12:10:00|10712.5|10711|10712|10710.5|10712.5|10711|10711.5|10710|3594
1743682500000|2025-04-03 12:15:00|10711.5|10710|10712|10710.5|10713|10711.5|10711.5|10710|2291
1743682800000|2025-04-03 12:20:00|10712.5|10711|10713|10711.5|10713|10711.5|10711.5|10710|7531
1743683100000|2025-04-03 12:25:00|10712.5|10711|10713.5|10712|10713.5|10712|10712.5|10711|2767
1743683400000|2025-04-03 12:30:00|10713|10711.5|10714|10712.5|10714|10712.5|10713|10711.5|4392
1743683700000|2025-04-03 12:35:00|10714.5|10713|10715|10713.5|10715|10713.5|10714|10712.5|5269
1743684000000|2025-04-03 12:40:00|10715.5|10714|10715.5|10714|10715.5|10714|10715|10713.5|5122
1743684300000|2025-04-03 12:45:00|10716|10714.5|10716|10714.5|10716.5|10715|10715.5|10714|3692
1743684600000|2025-04-03 12:50:00|10715.5|10714|10714.5|10713|10716.5|10715|10714.5|10713|4250
1743684900000|2025-04-03 12:55:00|10715|10713.5|10715.5|10714|10715.5|10714|10714.5|10713|7953
1743685200000|2025-04-03 13:00:00|10715|10713.5|10714|10712.5|10715|10713.5|10713.5|10712|3518
1743685500000|2025-04-03 13:05:00|10714.5|10713|10712.5|10711|10714.5|10713|10712.5|10711|3324
1743685800000|2025-04-03 13:10:00|10712|10710.5|10714.5|10713|10714.5|10713|10711.5|10710|10760
1743686100000|2025-04-03 13:15:00|10714|10712.5|10711|10709.5|10714.5|10713|10711|10709.5|12215
1743686400000|2025-04-03 13:20:00|10711.5|10710|10712.5|10711|10712.5|10711|10711|10709.5|5896
1743686700000|2025-04-03 13:25:00|10712|10710.5|10713.5|10712|10713.5|10712|10711|10709.5|8015
1743687000000|2025-04-03 13:30:00|10713|10711.5|10712.5|10711|10713.5|10712|10712|10710.5|8415
1743687300000|2025-04-03 13:35:00|10712|10710.5|10711.5|10710|10712.5|10711|10711|10709.5|6043
1743687600000|2025-04-03 13:40:00|10712|10710.5|10711.5|10709.5|10712|10710.5|10711|10709.5|3383
1743687900000|2025-04-03 13:45:00|10711|10710|10711.5|10710|10712|10710|10710|10708.5|3806
1743688200000|2025-04-03 13:50:00|10711|10709.5|10712.5|10711|10712.5|10711|10710.5|10709|4919
1743688500000|2025-04-03 13:55:00|10712|10710.5|10713|10711.5|10713.5|10712|10712|10710.5|7222
1743688800000|2025-04-03 14:00:00|10714.5|10712.5|10716.5|10715|10716.5|10715|10714|10712.5|13621
1743689100000|2025-04-03 14:05:00|10716|10714.5|10717|10715.5|10717|10715.5|10716|10714.5|6543
1743689400000|2025-04-03 14:10:00|10716.5|10715|10716|10714.5|10717.5|10716|10716|10714.5|6109
1743689700000|2025-04-03 14:15:00|10715.5|10714|10714|10712.5|10716|10714.5|10714|10712.5|10493
1743690000000|2025-04-03 14:20:00|10714.5|10713|10714|10712.5|10715|10713.5|10713.5|10712|4062
1743690300000|2025-04-03 14:25:00|10713.5|10712|10714|10712.5|10714|10712.5|10713|10711.5|7930
1743690600000|2025-04-03 14:30:00|10714.5|10713|10714.5|10713|10714.5|10713|10713|10711.5|5203
1743690900000|2025-04-03 14:35:00|10715|10713.5|10715|10713.5|10715.5|10713.5|10714.5|10713|5673
1743691200000|2025-04-03 14:40:00|10715.5|10714|10715.5|10714|10716|10714.5|10714.5|10713|5363
1743691500000|2025-04-03 14:45:00|10716|10714.5|10716.5|10715|10717|10715.5|10715.5|10714|3607
1743691800000|2025-04-03 14:50:00|10717|10715.5|10717|10715.5|10717.5|10716|10716.5|10715|4731
1743692100000|2025-04-03 14:55:00|10716.5|10715|10717|10715.5|10717.5|10716|10716.5|10715|11358
1743692400000|2025-04-03 15:00:00|10716.5|10715|10717|10715.5|10717|10715.5|10716|10714.5|5393
1743692700000|2025-04-03 15:05:00|10717.5|10716|10718.5|10717|10718.5|10717|10717|10715.5|9160
1743693000000|2025-04-03 15:10:00|10718|10716.5|10718|10716.5|10718.5|10717|10716|10714.5|7642
1743693300000|2025-04-03 15:15:00|10718.5|10717|10717.5|10716|10718.5|10717|10717|10715.5|7401
1743693600000|2025-04-03 15:20:00|10718|10716.5|10717|10715.5|10718|10716.5|10716.5|10715|4672
1743693900000|2025-04-03 15:25:00|10716.5|10715|10716.5|10715|10717|10715.5|10716|10714.5|4691
1743694200000|2025-04-03 15:30:00|10716|10714.5|10716|10714.5|10717|10715.5|10715.5|10714|6639
1743694500000|2025-04-03 15:35:00|10716.5|10715|10716|10714.5|10717.5|10716|10716|10714.5|4069
1743694800000|2025-04-03 15:40:00|10715.5|10714|10714.5|10713|10716|10714.5|10714.5|10713|19123
1743695100000|2025-04-03 15:45:00|10715|10713.5|10714.5|10713|10715.5|10714|10714|10712.5|2586
1743695400000|2025-04-03 15:50:00|10715|10713.5|10714|10712.5|10715|10713.5|10714|10712.5|3551
1743695700000|2025-04-03 15:55:00|10713.5|10712|10713|10711.5|10714|10712.5|10712.5|10711|2285
1743696000000|2025-04-03 16:00:00|10712.5|10711|10713|10711.5|10713|10711.5|10712|10710.5|6832
1743696300000|2025-04-03 16:05:00|10712.5|10711|10713|10711.5|10713.5|10712|10712.5|10711|4065
1743696600000|2025-04-03 16:10:00|10712.5|10711|10712.5|10711|10712.5|10711|10712|10710.5|2561
1743696900000|2025-04-03 16:15:00|10712|10710.5|10712|10710.5|10712.5|10711|10712|10710.5|1341
1743697200000|2025-04-03 16:20:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|1130
1743697500000|2025-04-03 16:25:00|10713|10711.5|10712.5|10711|10713|10711.5|10712.5|10711|425
1743697800000|2025-04-03 16:30:00|10712|10710.5|10713.5|10712|10713.5|10712|10712|10710.5|938
1743698100000|2025-04-03 16:35:00|10713|10711.5|10713|10711.5|10713.5|10712|10713|10711.5|1124
1743698400000|2025-04-03 16:40:00|10712.5|10711|10713.5|10712|10713.5|10712|10712|10710.5|1312
1743698700000|2025-04-03 16:45:00|10713|10711.5|10713.5|10712|10713.5|10712|10713|10711.5|475
1743699000000|2025-04-03 16:50:00|10714|10712.5|10714|10712.5|10714|10712.5|10713.5|10712|435
1743699300000|2025-04-03 16:55:00|||||||||855
1743699600000|2025-04-03 17:00:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|709
1743699900000|2025-04-03 17:05:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|507
1743700200000|2025-04-03 17:10:00|10714.5|10713|10714.5|10713|10715|10713.5|10714.5|10713|1588
1743700500000|2025-04-03 17:15:00|10714|10712.5|10715|10713|10715|10713.5|10714|10712.5|1931
1743700800000|2025-04-03 17:20:00|10714.5|10713.5|10715.5|10714|10715.5|10714|10714.5|10713.5|346
1743701100000|2025-04-03 17:25:00|10715|10713.5|10715.5|10714|10715.5|10714|10715|10713.5|379
1743701400000|2025-04-03 17:30:00|10715|10713.5|10715.5|10714|10716|10714.5|10715|10713.5|718
1743701700000|2025-04-03 17:35:00|10715|10713.5|10715|10713.5|10715|10713.5|10714.5|10713|374
1743702000000|2025-04-03 17:40:00|10714.5|10713|10715|10713.5|10715|10713.5|10714.5|10713|1678
1743702300000|2025-04-03 17:45:00|10714.5|10713|10715.5|10714|10715.5|10714|10714.5|10713|141
1743702600000|2025-04-03 17:50:00|||||||||19
1743702900000|2025-04-03 17:55:00|||||||||180
1743703200000|2025-04-03 18:00:00|10715|10713.5|10716|10714.5|10716|10714.5|10715|10713.5|734
1743703500000|2025-04-03 18:05:00|||||||||137
1743703800000|2025-04-03 18:10:00|||||||||30
1743704100000|2025-04-03 18:15:00|10715.5|10714|10716|10714.5|10716.5|10715|10715.5|10714|2712
1743704400000|2025-04-03 18:20:00|10716.5|10715|10716|10714|10716.5|10715|10715.5|10714|995
1743704700000|2025-04-03 18:25:00|10715.5|10714.5|10715.5|10714|10716|10714.5|10715.5|10714|588
1743705000000|2025-04-03 18:30:00|10715|10713.5|10715|10713.5|10715.5|10714|10714.5|10713|512
1743705300000|2025-04-03 18:35:00|||||||||32
1743705600000|2025-04-03 18:40:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|2551
1743705900000|2025-04-03 18:45:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|830
1743706200000|2025-04-03 18:50:00|10713.5|10712|10714|10712.5|10714|10712.5|10713.5|10712|869
1743706500000|2025-04-03 18:55:00|10713.5|10712|10713.5|10712|10714|10712.5|10713.5|10712|81
1743706800000|2025-04-03 19:00:00|10714|10712.5|10714|10712.5|10714|10712.5|10713.5|10712|134
1743707100000|2025-04-03 19:05:00|||||||||18
1743707400000|2025-04-03 19:10:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|83
1743707700000|2025-04-03 19:15:00|10714.5|10713|10715|10713.5|10715|10713.5|10714.5|10713|278
1743708000000|2025-04-03 19:20:00|10714.5|10713|10715|10713|10715|10713.5|10714.5|10713|55
1743708300000|2025-04-03 19:25:00|10714.5|10713.5|10715|10713.5|10715|10713.5|10714.5|10713|56
1743708600000|2025-04-03 19:30:00|||||||||17
1743708900000|2025-04-03 19:35:00|10715.5|10714|10715.5|10714|10716|10714.5|10715.5|10714|477
1743709200000|2025-04-03 19:40:00|||||||||2
1743709500000|2025-04-03 19:45:00|10716|10714.5|10716|10714.5|10716|10714.5|10715.5|10714|677
1743709800000|2025-04-03 19:50:00|||||||||169
1743710100000|2025-04-03 19:55:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|64
1743725700000|2025-04-04 00:15:00|10717|10715.5|10718|10716.5|10718.5|10717|10717|10715.5|671
1743726000000|2025-04-04 00:20:00|10717.5|10716|10718|10716.5|10718|10716.5|10717.5|10716|62
1743726300000|2025-04-04 00:25:00|10718.5|10717|10717.5|10716|10718.5|10717|10717.5|10716|377
1743726600000|2025-04-04 00:30:00|10718|10716.5|10719|10717.5|10719|10717.5|10718|10716.5|156
1743726900000|2025-04-04 00:35:00|10719.5|10718|10718.5|10717|10719.5|10718|10718.5|10717|113
1743727200000|2025-04-04 00:40:00|10719|10717.5|10719.5|10718|10719.5|10718|10718.5|10717|158
1743727500000|2025-04-04 00:45:00|10720|10718.5|10720|10718.5|10720|10718.5|10719.5|10718|179
1743727800000|2025-04-04 00:50:00|10719.5|10718|10719.5|10718|10720|10718.5|10719.5|10718|84
1743728100000|2025-04-04 00:55:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|32
1743728400000|2025-04-04 01:00:00|10720||10719.5||10720||10719.5||26
1743728700000|2025-04-04 01:05:00|10720|10718.5|10720|10718|10720|10718.5|10719.5|10718|60
1743729000000|2025-04-04 01:10:00|10719.5|10718.5|10720|10718.5|10720|10718.5|10719.5|10718|448
1743729300000|2025-04-04 01:15:00|10719.5|10718|10719.5|10718|10720|10718.5|10719.5|10718|105
1743729600000|2025-04-04 01:20:00|||||||||55
1743729900000|2025-04-04 01:25:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718|13
1743730200000|2025-04-04 01:30:00|10720.5||10720.5||10720.5||10720||17
1743730500000|2025-04-04 01:35:00|10720|10719|10720.5|10719|10720.5|10719|10720|10719|816
1743730800000|2025-04-04 01:40:00|10721|10719.5|10721|10719.5|10721|10719.5|10720.5|10719.5|150
1743731100000|2025-04-04 01:45:00|10720.5|10719|10720.5|10719|10721|10719.5|10720.5|10719|321
1743731400000|2025-04-04 01:50:00|10721|10719.5|10721|10719.5|10721.5|10720|10721|10719.5|323
1743732000000|2025-04-04 02:00:00|10720.5|10719|10721|10719|10721|10719.5|10720.5|10719|208
1743732300000|2025-04-04 02:05:00|10720.5||10720.5||10720.5||10720.5||0
1743732600000|2025-04-04 02:10:00|10720|10718.5|10720.5|10719|10720.5|10719|10720|10718.5|521
1743732900000|2025-04-04 02:15:00|||||||||500
1743733200000|2025-04-04 02:20:00|10721|10719.5|10721|10719.5|10721|10719.5|10721|10719.5|30
1743733500000|2025-04-04 02:25:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|238
1743733800000|2025-04-04 02:30:00|10722|10720.5|10721.5|10720|10722|10720.5|10721.5|10720|79
1743734100000|2025-04-04 02:35:00|10722|10720.5|10721.5|10720|10722|10720.5|10721.5|10720|0
1743734400000|2025-04-04 02:40:00|||||||||16
1743735000000|2025-04-04 02:50:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|47
1743735600000|2025-04-04 03:00:00|10722.5|10721|10722.5|10721|10722.5|10721|10722|10720.5|51
1743736200000|2025-04-04 03:10:00|10722|10720.5|10721.5|10720|10722|10720.5|10721.5|10720|241
1743736500000|2025-04-04 03:15:00|10721|10719.5|10721|10719.5|10721|10719.5|10721|10719.5|18
1743736800000|2025-04-04 03:20:00|10721.5|10720|10721.5|10720|10721.5|10720|10721|10719.5|34
1743737100000|2025-04-04 03:25:00|10722|10720.5|10722|10720.5|10722|10720.5|10721.5|10720.5|8
1743737400000|2025-04-04 03:30:00|10722.5|10721|10723|10721.5|10723|10721.5|10722.5|10721|208
1743737700000|2025-04-04 03:35:00|10722.5|10721|10723.5|10722|10723.5|10722|10722.5|10721|226
1743738000000|2025-04-04 03:40:00|10723|10721.5|10723.5|10722|10723.5|10722|10723|10721.5|178
1743738300000|2025-04-04 03:45:00|10723|10721.5|10723.5|10722|10723.5|10722|10723|10721.5|27
1743738600000|2025-04-04 03:50:00|10724|10722.5|10724|10722.5|10724|10722.5|10723.5|10722|177
1743738900000|2025-04-04 03:55:00|10723.5|10722|10723.5|10722|10724|10722|10723|10721.5|229
1743739200000|2025-04-04 04:00:00||10721.5||10722||10722||10721.5|0
1743739500000|2025-04-04 04:05:00|10723|10721.5|10722.5|10721|10723|10721.5|10722.5|10721|666
1743739800000|2025-04-04 04:10:00|10722|10720.5|10722.5|10721|10722.5|10721|10722|10720.5|30
1743740400000|2025-04-04 04:20:00|10723|10721.5|10723|10721.5|10723|10721.5|10723|10721.5|5
1743740700000|2025-04-04 04:25:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|244
1743741000000|2025-04-04 04:30:00|10722.5|10721|10722.5|10720.5|10722.5|10721|10722|10720.5|15
1743741300000|2025-04-04 04:35:00|10722|10721|10722.5|10721|10722.5|10721|10722|10720.5|76
1743741600000|2025-04-04 04:40:00|10723|10721.5|10723|10721.5|10723.5|10721.5|10723|10721.5|356
1743741900000|2025-04-04 04:45:00|10723.5||10723||10723.5||10723||8
1743742200000|2025-04-04 04:50:00|10723.5|10722|10724|10722.5|10724|10722.5|10723|10722|81
1743742500000|2025-04-04 04:55:00|10723.5|10722|10723.5|10722|10723.5|10722.5|10723.5|10722|343
1743742800000|2025-04-04 05:00:00|10724|10722.5|10724.5|10723|10725|10723.5|10723.5|10722|408
1743743100000|2025-04-04 05:05:00|10724|10722.5|10723.5|10722|10724|10722.5|10723.5|10722|240
1743743400000|2025-04-04 05:10:00|10724|10722.5|10723.5|10722|10724|10722.5|10723|10721.5|102
1743743700000|2025-04-04 05:15:00|10723|10721.5|10722.5|10721|10723.5|10722|10722.5|10721|310
1743744000000|2025-04-04 05:20:00|10722|10720.5|10722|10720|10722.5|10721|10722|10720|150
1743744300000|2025-04-04 05:25:00|10721.5|10719.5|10721|10719.5|10721.5|10719.5|10721|10719.5|154
1743744900000|2025-04-04 05:35:00|10721.5|10720|10720|10718.5|10721.5|10720|10720|10718.5|335
1743745200000|2025-04-04 05:40:00|10720.5|10719|10720|10718|10720.5|10719|10719.5|10718|171
1743745500000|2025-04-04 05:45:00|10719.5|10717.5|10719|10717.5|10719.5|10718|10719|10717.5|893
1743745800000|2025-04-04 05:50:00|10719.5|10718|10719.5|10718|10720|10718.5|10719.5|10718|198
1743746100000|2025-04-04 05:55:00|10720|10718.5|10720|10718.5|10720.5|10719|10720|10718|213
1743746400000|2025-04-04 06:00:00|10720.5|10719|10719.5|10718|10721|10719.5|10718.5|10717|4879
1743746700000|2025-04-04 06:05:00|10720|10718.5|10719|10717.5|10720|10718.5|10718.5|10717|2088
1743747000000|2025-04-04 06:10:00|10719.5|10718|10719.5|10718|10720|10718.5|10719|10717.5|2329
1743747300000|2025-04-04 06:15:00|10720|10718.5|10720.5|10718.5|10721|10719.5|10720|10718.5|3592
1743747600000|2025-04-04 06:20:00|10720|10719|10721|10719.5|10721|10719.5|10720|10718.5|2998
1743747900000|2025-04-04 06:25:00|10720.5|10719|10720.5|10719|10721|10719.5|10719.5|10718|3895
1743748200000|2025-04-04 06:30:00|10721|10719.5|10723|10721.5|10723|10721.5|10721|10719.5|6684
1743748500000|2025-04-04 06:35:00|10722.5|10721|10722|10720.5|10723|10721.5|10721.5|10720|5909
1743748800000|2025-04-04 06:40:00|10722.5|10720|10722.5|10721|10722.5|10721|10722|10720|3272
1743749100000|2025-04-04 06:45:00|10722|10720.5|10721.5|10720|10722.5|10721|10721.5|10720|3007
1743749400000|2025-04-04 06:50:00|10722|10720.5|10721.5|10720|10722|10720.5|10721.5|10720|3796
1743749700000|2025-04-04 06:55:00|10722|10720.5|10723|10721.5|10723.5|10722|10721.5|10720|3967
1743750000000|2025-04-04 07:00:00|10722.5|10721|10724.5|10723|10724.5|10723|10722.5|10721|14238
1743750300000|2025-04-04 07:05:00|10724|10722.5|10725|10723.5|10726|10724.5|10723.5|10722|7589
1743750600000|2025-04-04 07:10:00|10725.5|10724|10726.5|10725|10726.5|10725|10725|10723.5|3720
1743750900000|2025-04-04 07:15:00|10727|10725.5|10728|10726.5|10728|10726.5|10726.5|10725|10170
1743751200000|2025-04-04 07:20:00|10728.5|10727|10726.5|10725|10728.5|10727|10726|10724.5|7265
1743751500000|2025-04-04 07:25:00|10727|10725.5|10726|10724.5|10727|10725.5|10725.5|10724|2971
1743751800000|2025-04-04 07:30:00|10726.5|10725|10727|10725.5|10727|10725.5|10726|10724.5|12454
1743752100000|2025-04-04 07:35:00|10726.5|10725|10727.5|10726|10728|10726.5|10726|10724.5|3519
1743752400000|2025-04-04 07:40:00|10727|10725.5|10728|10726.5|10728.5|10727|10727|10725.5|5504
1743752700000|2025-04-04 07:45:00|10727.5|10726|10727.5|10726|10728.5|10727|10727|10725.5|8144
1743753000000|2025-04-04 07:50:00|10727|10725.5|10728|10726.5|10728|10726.5|10726.5|10725|7260
1743753300000|2025-04-04 07:55:00|10727.5|10726|10728.5|10727|10728.5|10727|10727.5|10726|5369
1743753600000|2025-04-04 08:00:00|10729|10727.5|10729.5|10728|10730|10728.5|10728.5|10727|13473
1743753900000|2025-04-04 08:05:00|10730|10728.5|10729.5|10728|10730.5|10729|10729|10727.5|5841
1743754200000|2025-04-04 08:10:00|10730|10728.5|10729|10727.5|10730|10728.5|10729|10727.5|6088
1743754500000|2025-04-04 08:15:00|10729.5|10728|10727.5|10726|10729.5|10728|10727.5|10726|4179
1743754800000|2025-04-04 08:20:00|10727|10725.5|10727|10725.5|10727.5|10726|10726|10724.5|10672
1743755100000|2025-04-04 08:25:00|10727.5|10726|10727|10725.5|10727.5|10726|10727|10725.5|4479
1743755400000|2025-04-04 08:30:00|10727.5|10726|10730|10728.5|10730|10728.5|10727|10725.5|6117
1743755700000|2025-04-04 08:35:00|10729.5|10728|10729.5|10728|10730|10728.5|10729|10727.5|3878
1743756000000|2025-04-04 08:40:00|10729|10727.5|10729|10727.5|10730|10728.5|10728.5|10727|13910
1743756300000|2025-04-04 08:45:00|10728.5|10727|10729|10727.5|10729.5|10728|10728|10726.5|12921
1743756600000|2025-04-04 08:50:00|10729.5|10728|10729|10727.5|10730|10728.5|10729|10727.5|16924
1743756900000|2025-04-04 08:55:00|10729.5|10728|10730|10728.5|10730.5|10729|10729.5|10728|14836
1743757200000|2025-04-04 09:00:00|10730.5|10729|10731|10729.5|10731|10729.5|10730|10728.5|5829
1743757500000|2025-04-04 09:05:00|10731.5|10730|10732|10730.5|10733.5|10732|10731|10729.5|12805
1743757800000|2025-04-04 09:10:00|10732.5|10731|10733|10731.5|10733|10731.5|10732.5|10731|16467
1743758100000|2025-04-04 09:15:00|10732.5|10731|10732.5|10731|10733|10731.5|10732|10730|6153
1743758400000|2025-04-04 09:20:00|10733|10730.5|10732|10730.5|10733|10731.5|10731.5|10730|26264
1743758700000|2025-04-04 09:25:00|10731.5|10730|10732.5|10731|10733|10731.5|10731.5|10730|6705
1743759000000|2025-04-04 09:30:00|10732|10730.5|10733|10731.5|10733|10731.5|10732|10730.5|6208
1743759300000|2025-04-04 09:35:00|10732.5|10731|10734|10732.5|10734.5|10733|10732.5|10731|21260
1743759600000|2025-04-04 09:40:00|10734.5|10733|10734.5|10733|10734.5|10733|10733.5|10731.5|10399
1743759900000|2025-04-04 09:45:00|10734|10732.5|10734|10732.5|10735|10733.5|10733|10731.5|11935
1743760200000|2025-04-04 09:50:00|10734.5|10733|10735|10733.5|10735|10733.5|10733.5|10732|11082
1743760500000|2025-04-04 09:55:00|10734.5|10733|10736|10734.5|10736.5|10735|10734.5|10733|14218
1743760800000|2025-04-04 10:00:00|10735.5|10734|10739.5|10738|10740|10738.5|10735.5|10734|18049
1743761100000|2025-04-04 10:05:00|10740|10738.5|10743.5|10742|10744|10742.5|10739.5|10738|25707
1743761400000|2025-04-04 10:10:00|10743|10741.5|10747|10745.5|10747|10745.5|10742.5|10741|22643
1743761700000|2025-04-04 10:15:00|10747.5|10746|10748|10746.5|10755|10753.5|10746.5|10744.5|34372
1743762000000|2025-04-04 10:20:00|10748.5|10747|10745|10743.5|10750.5|10749|10745|10743.5|13583
1743762300000|2025-04-04 10:25:00|10745.5|10743|10749.5|10748|10750|10748|10744.5|10743|19224
1743762600000|2025-04-04 10:30:00|10749|10747.5|10750|10748.5|10751|10749.5|10747|10745.5|25132
1743762900000|2025-04-04 10:35:00|10749.5|10748|10748|10746.5|10750|10748|10746.5|10745|12060
1743763200000|2025-04-04 10:40:00|10747.5|10746|10748|10746.5|10748.5|10747|10746.5|10745|14746
1743763500000|2025-04-04 10:45:00|10747.5|10746|10749|10747.5|10751|10749.5|10747.5|10746|17234
1743763800000|2025-04-04 10:50:00|10749.5|10748|10751.5|10750|10752.5|10750.5|10748.5|10747|10762
1743764100000|2025-04-04 10:55:00|10751|10749.5|10749.5|10748|10753|10751.5|10749.5|10748|14799
1743764400000|2025-04-04 11:00:00|10750|10748.5|10748.5|10747|10750|10748.5|10746.5|10745|12923
1743764700000|2025-04-04 11:05:00|10748|10746.5|10749.5|10748|10750|10748.5|10747.5|10746|12427
1743765000000|2025-04-04 11:10:00|10749|10747.5|10749|10747.5|10750.5|10749|10748.5|10747|10316
1743765300000|2025-04-04 11:15:00|10749.5|10748|10747.5|10746|10749.5|10748|10746.5|10745|11193
1743765600000|2025-04-04 11:20:00|10747|10745.5|10750|10748.5|10750.5|10749|10747|10745.5|4582
1743765900000|2025-04-04 11:25:00|10749.5|10748|10751.5|10750|10752.5|10751|10749.5|10748|16193
1743766200000|2025-04-04 11:30:00|10752|10750.5|10749.5|10748|10752.5|10751|10749.5|10748|11268
1743766500000|2025-04-04 11:35:00|10750|10748.5|10748.5|10747|10750.5|10749|10748|10746.5|7399
1743766800000|2025-04-04 11:40:00|10749|10747.5|10753|10751.5|10753|10751.5|10749|10747.5|18498
1743767100000|2025-04-04 11:45:00|10752.5|10751|10751.5|10750|10753|10751.5|10751|10749.5|12071
1743767400000|2025-04-04 11:50:00|10751|10749.5|10748|10746.5|10751.5|10749.5|10748|10746.5|12463
1743767700000|2025-04-04 11:55:00|10747.5|10746|10745.5|10744|10748|10746.5|10744.5|10743|15909
1743768000000|2025-04-04 12:00:00|10746|10744.5|10748|10746.5|10748.5|10747|10746|10744.5|27651
1743768300000|2025-04-04 12:05:00|10748.5|10747|10748.5|10747|10749|10747.5|10747|10745.5|9404
1743768600000|2025-04-04 12:10:00|10748|10746.5|10749|10747.5|10750.5|10749|10748|10746.5|14340
1743768900000|2025-04-04 12:15:00|10748.5|10747|10747|10745.5|10749|10747|10746.5|10745|12765
1743769200000|2025-04-04 12:20:00|10747.5|10746|10749.5|10748|10750|10748.5|10747.5|10746|8915
1743769500000|2025-04-04 12:25:00|10749|10747.5|10749.5|10747.5|10750|10748.5|10748.5|10747|9065
1743769800000|2025-04-04 12:30:00|10749|10746.5|10743.5|10742|10750.5|10749|10743.5|10741.5|13327
1743770100000|2025-04-04 12:35:00|10743|10741.5|10750|10748.5|10752|10750.5|10743|10741.5|14853
1743770400000|2025-04-04 12:40:00|10750.5|10749|10746|10744.5|10751|10749.5|10745.5|10744|15588
1743770700000|2025-04-04 12:45:00|10746.5|10745|10745|10743.5|10748|10746.5|10744.5|10743|10596
1743771000000|2025-04-04 12:50:00|10744.5|10743|10744.5|10743|10748|10746.5|10744|10742.5|13533
1743771300000|2025-04-04 12:55:00|10745|10743.5|10745|10743.5|10747|10745.5|10743.5|10742|19176
1743771600000|2025-04-04 13:00:00|10744.5|10743|10741|10739.5|10744.5|10743|10741|10739.5|14655
1743771900000|2025-04-04 13:05:00|10741.5|10740|10744|10742.5|10744.5|10743|10741|10739.5|11131
1743772200000|2025-04-04 13:10:00|10743.5|10742|10745.5|10744|10746|10744.5|10743.5|10742|17907
1743772500000|2025-04-04 13:15:00|10746|10744.5|10744|10742|10746.5|10745|10742.5|10741|6511
1743772800000|2025-04-04 13:20:00|10743.5|10741.5|10743|10741.5|10745|10743.5|10743|10741.5|12015
1743773100000|2025-04-04 13:25:00|10743.5|10742|10743.5|10742|10746|10744.5|10743|10741.5|6408
1743773400000|2025-04-04 13:30:00|10743|10741.5|10744|10742.5|10746.5|10744.5|10741|10739.5|11372
1743773700000|2025-04-04 13:35:00|10743.5|10742|10744|10742.5|10747|10745.5|10743.5|10742|8925
1743774000000|2025-04-04 13:40:00|10744.5|10743|10746|10744.5|10747|10745.5|10744|10742.5|7710
1743774300000|2025-04-04 13:45:00|10745.5|10744|10744.5|10743|10745.5|10744|10742|10740.5|15485
1743774600000|2025-04-04 13:50:00|10745|10743.5|10746|10744.5|10746.5|10745|10744|10742.5|5032
1743774900000|2025-04-04 13:55:00|10746.5|10745|10744.5|10743|10746.5|10745|10744|10742.5|4703
1743775200000|2025-04-04 14:00:00|10745|10743.5|10746|10744.5|10747|10745.5|10744.5|10743|10155
1743775500000|2025-04-04 14:05:00|10745.5|10744|10747|10745.5|10747.5|10746|10745.5|10744|7194
1743775800000|2025-04-04 14:10:00|10747.5|10746|10749.5|10748|10750|10748.5|10746.5|10745|14076
1743776100000|2025-04-04 14:15:00|10750|10748.5|10748|10746.5|10750|10748.5|10747.5|10746|6192
1743776400000|2025-04-04 14:20:00|10747.5|10746|10745|10743.5|10748|10746.5|10745|10743.5|8252
1743776700000|2025-04-04 14:25:00|10744.5|10743|10743.5|10742|10745.5|10744|10743|10741.5|11274
1743777000000|2025-04-04 14:30:00|10744|10742.5|10747.5|10746|10747.5|10746|10743.5|10742|12052
1743777300000|2025-04-04 14:35:00|10748|10746.5|10747.5|10746|10749|10747.5|10747|10745.5|8354
1743777600000|2025-04-04 14:40:00|10747|10745.5|10746.5|10745|10748|10746.5|10746.5|10745|13652
1743777900000|2025-04-04 14:45:00|10747|10745.5|10749.5|10748|10749.5|10748|10746|10744.5|14489
1743778200000|2025-04-04 14:50:00|10749|10747.5|10746|10744.5|10750.5|10749|10745|10743.5|18301
1743778500000|2025-04-04 14:55:00|10746.5|10745|10744|10742.5|10747.5|10746|10743.5|10742|17971
1743778800000|2025-04-04 15:00:00|10744.5|10743|10737.5|10736|10745.5|10744|10736|10734.5|20734
1743779100000|2025-04-04 15:05:00|10737|10735.5|10741.5|10740|10742.5|10741|10737|10735.5|12206
1743779400000|2025-04-04 15:10:00|10741|10739.5|10739|10737.5|10741.5|10740|10737|10735.5|18412
1743779700000|2025-04-04 15:15:00|10738.5|10737|10739.5|10738|10739.5|10738|10736|10734.5|15093
1743780000000|2025-04-04 15:20:00|10739|10737.5|10739|10737.5|10740.5|10739|10738|10736.5|6773
1743780300000|2025-04-04 15:25:00|10739.5|10738|10738.5|10737|10740.5|10739|10736.5|10735|9712
1743780600000|2025-04-04 15:30:00|10738|10736.5|10740|10738.5|10740.5|10739|10737|10735.5|6882
1743780900000|2025-04-04 15:35:00|10739.5|10738|10743.5|10742|10744|10742.5|10739.5|10738|9098
1743781200000|2025-04-04 15:40:00|10743|10741.5|10739.5|10738|10744.5|10743|10739.5|10738|9322
1743781500000|2025-04-04 15:45:00|10740|10738.5|10738|10736.5|10741|10739.5|10737.5|10736|15241
1743781800000|2025-04-04 15:50:00|10738.5|10737|10738|10736.5|10739|10737.5|10736|10734.5|7057
1743782100000|2025-04-04 15:55:00|10737.5|10736|10737.5|10736|10738|10736.5|10736.5|10735|2640
1743782400000|2025-04-04 16:00:00|10737|10735.5|10738.5|10737|10738.5|10737|10736.5|10735|5424
1743782700000|2025-04-04 16:05:00|10738|10736.5|10738|10736.5|10739|10737.5|10737|10735.5|3702
1743783000000|2025-04-04 16:10:00|10738.5|10737|10737|10735.5|10739|10737.5|10736.5|10735|3328
1743783300000|2025-04-04 16:15:00|10737.5|10736|10739|10737.5|10739|10737.5|10737.5|10736|1741
1743783600000|2025-04-04 16:20:00|10739.5|10738|10740|10738.5|10740.5|10739|10739|10737.5|1638
1743783900000|2025-04-04 16:25:00|10740.5|10738|10741|10739.5|10741.5|10739.5|10740|10738|2233
1743784200000|2025-04-04 16:30:00|10740.5|10739|10742|10740.5|10742|10740.5|10740|10738.5|3559
1743784500000|2025-04-04 16:35:00|10742.5|10741|10740|10738.5|10742.5|10741|10739.5|10738|2889
1743784800000|2025-04-04 16:40:00|10739.5|10738|10740|10738.5|10740|10738.5|10738.5|10737|2297
1743785100000|2025-04-04 16:45:00|10739.5|10738|10740|10738.5|10740.5|10739|10739|10737.5|1721
1743785400000|2025-04-04 16:50:00|10739.5|10738|10738.5|10737|10741|10739.5|10738.5|10737|2823
1743785700000|2025-04-04 16:55:00|10739|10737.5|10738.5|10737|10739.5|10738|10738|10736.5|2028
1743786000000|2025-04-04 17:00:00|10739|10737.5|10738|10736.5|10739|10737.5|10737.5|10736|1917
1743786300000|2025-04-04 17:05:00|10737.5|10736|10738.5|10737|10739|10737.5|10737.5|10736|879
1743786600000|2025-04-04 17:10:00|10739|10737.5|10740|10738.5|10740|10738.5|10738.5|10737|488
1743786900000|2025-04-04 17:15:00|10740.5|10739|10740|10738.5|10740.5|10739|10740|10738.5|614
1743787200000|2025-04-04 17:20:00|10740.5|10739|10739.5|10738|10740.5|10739|10739|10737.5|807
1743787500000|2025-04-04 17:25:00|10739|10737.5|10739.5|10737.5|10740|10738.5|10739|10737.5|1501
1743787800000|2025-04-04 17:30:00|10740|10738|10739|10737.5|10740|10738.5|10738.5|10737|1201
1743788100000|2025-04-04 17:35:00|10738.5|10737|10737.5|10736|10739|10737.5|10737|10735.5|1701
1743788400000|2025-04-04 17:40:00|10737|10735.5|10737|10735.5|10737.5|10736|10736|10734.5|377
1743788700000|2025-04-04 17:45:00|10736.5|10735|10735|10733.5|10737.5|10736|10735|10733.5|827
1743789000000|2025-04-04 17:50:00|10735.5|10734|10735|10733.5|10736.5|10734.5|10735|10733.5|757
1743789300000|2025-04-04 17:55:00|10735.5|10734|10734|10732.5|10736|10734.5|10734|10732.5|955
1743789600000|2025-04-04 18:00:00|10733.5|10732|10733|10731.5|10733.5|10732|10733|10731.5|809
1743789900000|2025-04-04 18:05:00|10733.5|10732|10734.5|10733|10734.5|10733|10733.5|10732|147
1743790200000|2025-04-04 18:10:00|10735|10732.5|10734.5|10733|10735|10733.5|10733.5|10732|541
1743790500000|2025-04-04 18:15:00|10735|10733.5|10735.5|10734|10736|10734.5|10734.5|10733|592
1743790800000|2025-04-04 18:20:00|10736|10734.5|10736|10734.5|10736.5|10735|10735.5|10734|516
1743791100000|2025-04-04 18:25:00|10736.5|10735|10736.5|10735|10737|10735|10736|10734.5|305
1743791400000|2025-04-04 18:30:00|10737|10735.5|10736.5|10735|10737|10735.5|10736|10734.5|451
1743791700000|2025-04-04 18:35:00|10736|10734.5|10736.5|10735|10737.5|10736|10736|10734.5|58
1743792000000|2025-04-04 18:40:00|10737|10734.5|10737.5|10736|10737.5|10736|10736.5|10734.5|297
1743792300000|2025-04-04 18:45:00|10737|10735.5|10735.5|10734|10737.5|10736|10735.5|10734|588
1743792600000|2025-04-04 18:50:00|10736|10734.5|10735|10733.5|10736.5|10735|10734.5|10733|522
1743792900000|2025-04-04 18:55:00|10735.5|10734|10735.5|10734|10736.5|10734.5|10734.5|10733|185
1743793200000|2025-04-04 19:00:00|10735|10733.5|10735.5|10734|10736.5|10735|10735|10733.5|976
1743793500000|2025-04-04 19:05:00|10736|10734.5|10735|10733.5|10736.5|10734.5|10735|10733.5|194
1743793800000|2025-04-04 19:10:00|10735.5|10734|10734.5|10733|10735.5|10734|10734.5|10733|157
1743794100000|2025-04-04 19:15:00|10735|10733.5|10735.5|10734|10736|10734.5|10735|10733.5|233
1743794400000|2025-04-04 19:20:00|10736|10733.5|10734.5|10733|10736|10733.5|10734.5|10733|171
1743794700000|2025-04-04 19:25:00|10734|10732.5|10734.5|10733|10735|10733.5|10734|10732.5|190
1743795000000|2025-04-04 19:30:00|10735|10733.5|10734|10732.5|10735.5|10734|10734|10732.5|171
1743795300000|2025-04-04 19:35:00|10734.5|10733|10735|10733.5|10735.5|10734|10734|10732.5|82
1743795600000|2025-04-04 19:40:00|10734.5|10733|10734.5|10733|10735.5|10734|10734.5|10733|79
1743795900000|2025-04-04 19:45:00|10735|10732.5|10735.5|10734|10736|10734.5|10735|10732.5|189
1743796200000|2025-04-04 19:50:00|10736|10734.5|10736.5|10734.5|10736.5|10735|10735.5|10734|267
1743796500000|2025-04-04 19:55:00|10736|10735|10736|10733.5|10736.5|10735|10735.5|10733.5|396
1743984900000|2025-04-07 00:15:00|10738|10737|10753|10751.5|10755.5|10754|10738|10737|2005
1743985200000|2025-04-07 00:20:00|10752.5|10751|10754.5|10753|10755|10753|10752.5|10751|2435
1743985500000|2025-04-07 00:25:00|10755|10753.5|10752.5|10751|10755|10753.5|10752.5|10751|1173
1743985800000|2025-04-07 00:30:00|10753|10751.5|10752|10750.5|10754|10752.5|10752|10750.5|1055
1743986100000|2025-04-07 00:35:00|10751.5|10750|10752|10750.5|10752.5|10751|10751|10749.5|547
1743986400000|2025-04-07 00:40:00|10752.5|10751|10753.5|10752|10754|10752.5|10752|10750.5|978
1743986700000|2025-04-07 00:45:00|10754|10752.5|10752|10750.5|10754|10752.5|10752|10750.5|573
1743987000000|2025-04-07 00:50:00|10752.5|10751|10750.5|10748.5|10752.5|10751|10750|10748.5|323
1743987300000|2025-04-07 00:55:00|10750|10749|10749|10747.5|10750.5|10749|10748.5|10747|326
1743987600000|2025-04-07 01:00:00|10748.5|10747|10750|10748.5|10750|10748.5|10748.5|10747|320
1743987900000|2025-04-07 01:05:00|10750.5|10749|10750|10748|10751|10749.5|10749.5|10748|568
1743988200000|2025-04-07 01:10:00|10749.5|10748.5|10750|10748.5|10750.5|10749|10749|10747|323
1743988500000|2025-04-07 01:15:00|10750.5|10749|10750.5|10748.5|10750.5|10749|10750|10748.5|520
1743988800000|2025-04-07 01:20:00|10750|10749|10748.5|10747|10750.5|10749|10748|10746.5|534
1743989100000|2025-04-07 01:25:00|10749|10747.5|10749.5|10748|10750|10748.5|10747.5|10746|274
1743989400000|2025-04-07 01:30:00|10750|10747.5|10749.5|10747.5|10750|10748.5|10748.5|10746.5|210
1743989700000|2025-04-07 01:35:00|10750|10748|10752|10750.5|10752|10750.5|10750|10748|349
1743990000000|2025-04-07 01:40:00|10751.5|10750|10752.5|10750.5|10753|10751.5|10751.5|10750|183
1743990300000|2025-04-07 01:45:00|10752|10751|10751.5|10750|10753.5|10751.5|10751.5|10749.5|473
1743990600000|2025-04-07 01:50:00|10752|10749.5|10751.5|10750|10752|10750.5|10751.5|10749.5|78
1743990900000|2025-04-07 01:55:00|10752|10750.5|10752|10750.5|10752|10750.5|10751|10749.5|314
1743991200000|2025-04-07 02:00:00|10752.5|10750|10751.5|10750|10753|10751.5|10751.5|10750|312
1743991500000|2025-04-07 02:05:00|10752|10750.5|10753|10751|10753|10751.5|10751.5|10750|84
1743991800000|2025-04-07 02:10:00|10752.5|10751.5|10752.5|10751|10753.5|10752|10752|10750.5|337
1743992100000|2025-04-07 02:15:00|10753|10751.5|10752.5|10751|10753.5|10752|10752.5|10751|392
1743992400000|2025-04-07 02:20:00|10753|10751.5|10754|10752.5|10754.5|10753|10753|10751.5|127
1743992700000|2025-04-07 02:25:00|10754.5|10753|10754.5|10753|10755|10753.5|10754|10752.5|101
1743993000000|2025-04-07 02:30:00|10755|10753.5|10753.5|10752|10755.5|10753.5|10753.5|10752|184
1743993300000|2025-04-07 02:35:00|10754|10752.5|10755|10753.5|10755|10753.5|10753.5|10752|43
1743993600000|2025-04-07 02:40:00|10755.5|10753|10754.5|10753|10755.5|10753.5|10754|10752.5|35
1743993900000|2025-04-07 02:45:00|10755|10753.5|10753.5|10752|10755|10753.5|10753|10751.5|181
1743994200000|2025-04-07 02:50:00|10754|10751.5|10754.5|10753|10754.5|10753|10754|10751.5|135
1743994500000|2025-04-07 02:55:00|10755|10753.5|10754.5|10753|10755.5|10754|10754.5|10753|98
1743994800000|2025-04-07 03:00:00|10755|10753.5|10755|10753.5|10755.5|10753.5|10754.5|10753|17
1743995100000|2025-04-07 03:05:00|10755.5|10754|10755.5|10754|10756|10754|10755|10753.5|26
1743995400000|2025-04-07 03:10:00|10756|10754.5|10755.5|10754|10756|10754.5|10755.5|10754|22
1743995700000|2025-04-07 03:15:00|10755|10753.5|10755|10753.5|10755.5|10754|10755|10753.5|144
1743996000000|2025-04-07 03:20:00|10755.5|10754|10755|10753.5|10756|10754.5|10755|10753.5|204
1743996300000|2025-04-07 03:25:00|10754.5|10753|10755|10753.5|10755|10753.5|10754|10752.5|164
1743996600000|2025-04-07 03:30:00|10755.5|10754|10756|10754.5|10756|10754.5|10755.5|10754|79
1743996900000|2025-04-07 03:35:00|10755.5|10754|10755|10753.5|10756|10754.5|10755|10753.5|53
1743997200000|2025-04-07 03:40:00|10754.5|10753|10754.5|10753|10755|10753.5|10754.5|10752.5|33
1743997500000|2025-04-07 03:45:00|10755|10753.5|10755|10753.5|10755.5|10754|10754.5|10753|60
1743997800000|2025-04-07 03:50:00|10754.5|10753|10754|10752.5|10755|10753.5|10753.5|10752|126
1743998100000|2025-04-07 03:55:00|10754.5|10752|10754.5|10753|10755|10753.5|10754|10752|399
1743998400000|2025-04-07 04:00:00|10754|10752.5|10753.5|10751.5|10754.5|10753|10752.5|10751|299
1743998700000|2025-04-07 04:05:00|10753|10752|10754|10752.5|10754|10752.5|10753|10751.5|154
1743999000000|2025-04-07 04:10:00|10754.5|10753|10754|10752.5|10754.5|10753|10753.5|10752|158
1743999300000|2025-04-07 04:15:00|10753.5|10752|10754|10752.5|10754|10752.5|10753.5|10752|39
1743999600000|2025-04-07 04:20:00|10754.5|10753|10754|10752.5|10754.5|10753|10753.5|10752|93
1743999900000|2025-04-07 04:25:00|10753.5|10752|10754.5|10753|10755|10753|10753.5|10752|79
1744000200000|2025-04-07 04:30:00|10755|10753.5|10755.5|10754|10756|10754.5|10754.5|10753.5|102
1744000500000|2025-04-07 04:35:00|10756|10754.5|10757|10755|10757|10755.5|10756|10754|151
1744000800000|2025-04-07 04:40:00|10756.5|10755.5|10757|10755.5|10757|10755.5|10756.5|10755|3
1744001100000|2025-04-07 04:45:00|10756.5|10755|10756|10754.5|10756.5|10755|10756|10754.5|56
1744001400000|2025-04-07 04:50:00|10755.5|10754|10756|10754.5|10756|10754.5|10755.5|10754|275
1744001700000|2025-04-07 04:55:00|10756.5|10754|10757|10755.5|10757|10755.5|10756|10754|529
1744002000000|2025-04-07 05:00:00|10756.5|10755|10757|10755.5|10758.5|10757|10756|10754.5|519
1744002300000|2025-04-07 05:05:00|10756.5|10755|10756.5|10755|10757|10755.5|10756|10754.5|272
1744002600000|2025-04-07 05:10:00|10756|10754.5|10756|10754.5|10756.5|10755|10755.5|10754|111
1744002900000|2025-04-07 05:15:00|10755.5|10754|10753.5|10752|10756.5|10755|10753.5|10752|458
1744003200000|2025-04-07 05:20:00|10753|10751.5|10754|10752.5|10754.5|10753|10753|10751.5|447
1744003500000|2025-04-07 05:25:00|10753.5|10752|10755|10753.5|10755.5|10754|10753|10751.5|395
1744003800000|2025-04-07 05:30:00|10754.5|10753|10756|10754.5|10756|10754.5|10753.5|10752|559
1744004100000|2025-04-07 05:35:00|10756.5|10755|10757.5|10756|10758|10756|10756|10754.5|919
1744004400000|2025-04-07 05:40:00|10757|10755.5|10757.5|10755.5|10759|10757.5|10757|10755.5|695
1744004700000|2025-04-07 05:45:00|10757|10756|10759|10757.5|10759.5|10758|10756.5|10755|768
1744005000000|2025-04-07 05:50:00|10759.5|10758|10758|10756.5|10759.5|10758|10758|10756.5|312
1744005300000|2025-04-07 05:55:00|10757.5|10756|10757.5|10756|10758.5|10757|10757.5|10756|317
1744005600000|2025-04-07 06:00:00|10758.5|10757|10755|10753.5|10761|10759.5|10754|10752.5|7611
1744005900000|2025-04-07 06:05:00|10754.5|10753|10756|10754.5|10756.5|10755|10753.5|10752|1587
1744006200000|2025-04-07 06:10:00|10755.5|10754|10757|10755.5|10758|10756.5|10755.5|10754|2620
1744006500000|2025-04-07 06:15:00|10757.5|10756|10759.5|10758|10760|10758.5|10756.5|10755|5810
1744006800000|2025-04-07 06:20:00|10760|10758.5|10756.5|10755|10762.5|10761|10756|10754.5|9717
1744007100000|2025-04-07 06:25:00|10757|10755.5|10763|10761.5|10763.5|10762|10755.5|10754|6685
1744007400000|2025-04-07 06:30:00|10763.5|10762|10760|10758.5|10764.5|10763|10758|10756.5|9900
1744007700000|2025-04-07 06:35:00|10759|10757.5|10760.5|10758.5|10761.5|10760|10758.5|10757|7424
1744008000000|2025-04-07 06:40:00|10760|10759|10765.5|10763.5|10766.5|10765|10760|10758.5|9392
1744008300000|2025-04-07 06:45:00|10765|10764|10765|10763.5|10766.5|10765|10763.5|10762|9914
1744008600000|2025-04-07 06:50:00|10764.5|10763|10766.5|10765|10767|10765|10763.5|10762|10278
1744008900000|2025-04-07 06:55:00|10766|10764.5|10768|10766.5|10768|10766.5|10766|10764.5|6604
1744009200000|2025-04-07 07:00:00|10767.5|10766|10771|10769.5|10772.5|10771|10767|10765.5|24127
1744009500000|2025-04-07 07:05:00|10771.5|10770|10771|10769.5|10773|10771.5|10769.5|10768|16540
1744009800000|2025-04-07 07:10:00|10771.5|10770|10770|10768|10773|10771.5|10769.5|10768|16586
1744010100000|2025-04-07 07:15:00|10770.5|10769|10765.5|10764|10770.5|10769|10765.5|10764|9927
1744010400000|2025-04-07 07:20:00|10766|10764.5|10770.5|10769|10771|10769|10765.5|10764|9398
1744010700000|2025-04-07 07:25:00|10770|10768.5|10774|10772.5|10774.5|10773|10770|10768.5|9422
1744011000000|2025-04-07 07:30:00|10774.5|10773|10775.5|10774|10776|10774.5|10773.5|10772|12206
1744011300000|2025-04-07 07:35:00|10775|10773.5|10772.5|10771|10775|10773.5|10771|10769.5|28993
1744011600000|2025-04-07 07:40:00|10772|10770.5|10774|10772.5|10774|10772.5|10770.5|10769|20010
1744011900000|2025-04-07 07:45:00|10773.5|10772|10776|10774.5|10777.5|10776|10773.5|10772|20582
1744012200000|2025-04-07 07:50:00|10776.5|10775|10777|10775.5|10778|10776.5|10775|10773.5|11810
1744012500000|2025-04-07 07:55:00|10776.5|10775|10771.5|10770|10777|10775.5|10771|10769.5|13174
1744012800000|2025-04-07 08:00:00|10772|10770.5|10768|10766.5|10772|10770.5|10767|10765.5|10133
1744013100000|2025-04-07 08:05:00|10767.5|10766|10768|10766|10769.5|10768|10766.5|10765|22792
1744013400000|2025-04-07 08:10:00|10768.5|10766.5|10772|10770.5|10772.5|10771|10768|10766.5|23494
1744013700000|2025-04-07 08:15:00|10771.5|10770|10769.5|10768|10771.5|10770|10769|10767.5|8706
1744014000000|2025-04-07 08:20:00|10769|10767.5|10769|10767.5|10770.5|10769|10768|10766.5|7177
1744014300000|2025-04-07 08:25:00|10768.5|10767|10769|10767.5|10769|10767.5|10767.5|10766|6320
1744014600000|2025-04-07 08:30:00|10769.5|10768|10766.5|10765|10770.5|10769|10766|10764.5|22259
1744014900000|2025-04-07 08:35:00|10766|10764.5|10765|10763.5|10766.5|10765|10764.5|10763|15491
1744015200000|2025-04-07 08:40:00|10765.5|10764|10764.5|10763|10765.5|10764|10763|10761.5|7431
1744015500000|2025-04-07 08:45:00|10765|10763.5|10764.5|10763|10766.5|10765|10763.5|10762|8701
1744015800000|2025-04-07 08:50:00|10765|10763.5|10767.5|10766|10767.5|10766|10764.5|10763|6116
1744016100000|2025-04-07 08:55:00|10768|10766.5|10766.5|10765|10768|10766.5|10765.5|10764|8057
1744016400000|2025-04-07 09:00:00|10767|10765.5|10769|10767.5|10769.5|10768|10767|10765.5|12086
1744016700000|2025-04-07 09:05:00|10769.5|10768|10769|10767.5|10770.5|10769|10769|10767.5|12323
1744017000000|2025-04-07 09:10:00|10769.5|10768|10769|10767.5|10770|10768.5|10768|10766.5|7079
1744017300000|2025-04-07 09:15:00|10768.5|10767|10771|10769.5|10771|10769.5|10768.5|10767|22518
1744017600000|2025-04-07 09:20:00|10770.5|10769|10771.5|10770|10771.5|10770|10770.5|10769|9796
1744017900000|2025-04-07 09:25:00|10772|10769.5|10769|10767.5|10772|10770|10768.5|10767|8095
1744018200000|2025-04-07 09:30:00|10769.5|10768|10769|10767.5|10769.5|10768|10767|10765.5|16278
1744018500000|2025-04-07 09:35:00|10769.5|10768|10767|10765.5|10769.5|10768|10767|10765.5|3199
1744018800000|2025-04-07 09:40:00|10766.5|10765|10767|10765.5|10768|10766.5|10766.5|10765|7577
1744019100000|2025-04-07 09:45:00|10767.5|10766|10766|10764.5|10768|10766.5|10765.5|10764|6680
1744019400000|2025-04-07 09:50:00|10765.5|10764|10766|10764.5|10767|10765.5|10765|10763.5|7103
1744019700000|2025-04-07 09:55:00|10765.5|10764|10765.5|10764|10766.5|10765|10764.5|10763|6880
1744020000000|2025-04-07 10:00:00|10765|10763.5|10765|10763.5|10765.5|10764|10762|10760.5|7152
1744020300000|2025-04-07 10:05:00|10764.5|10763|10763|10761.5|10764.5|10763|10762.5|10761|10230
1744020600000|2025-04-07 10:10:00|10762.5|10761|10762.5|10761|10763|10761.5|10761.5|10760|20169
1744020900000|2025-04-07 10:15:00|10762|10760.5|10760|10758.5|10762.5|10761|10760|10758.5|12410
1744021200000|2025-04-07 10:20:00|10760.5|10759|10756.5|10755|10760.5|10759|10756|10754.5|15105
1744021500000|2025-04-07 10:25:00|10757|10755.5|10760|10758.5|10760.5|10759|10756.5|10755|15877
1744021800000|2025-04-07 10:30:00|10760.5|10759|10761|10759.5|10761|10759.5|10760|10758.5|9296
1744022100000|2025-04-07 10:35:00|10760.5|10759|10758|10756.5|10760.5|10759|10758|10756.5|5590
1744022400000|2025-04-07 10:40:00|10757.5|10756|10756.5|10755|10758.5|10757|10756.5|10755|11490
1744022700000|2025-04-07 10:45:00|10757|10755.5|10758.5|10757|10759|10757.5|10756.5|10755|18005
1744023000000|2025-04-07 10:50:00|10758|10756.5|10759.5|10758|10760|10758.5|10757.5|10756|14370
1744023300000|2025-04-07 10:55:00|10760|10758.5|10760.5|10759|10761.5|10760|10760|10758.5|7866
1744023600000|2025-04-07 11:00:00|10761|10759.5|10757.5|10756|10761.5|10760|10757.5|10756|6664
1744023900000|2025-04-07 11:05:00|10758|10756.5|10757|10755.5|10758|10756.5|10756.5|10755|4171
1744024200000|2025-04-07 11:10:00|10757.5|10756|10758.5|10757|10758.5|10757|10756.5|10755|4245
1744024500000|2025-04-07 11:15:00|10759|10757.5|10759.5|10758|10760|10758.5|10758|10756.5|4714
1744024800000|2025-04-07 11:20:00|10759|10757.5|10758.5|10757|10759.5|10758|10758|10756.5|3134
1744025100000|2025-04-07 11:25:00|10758|10756.5|10758.5|10757|10759.5|10758|10757|10755.5|9145
1744025400000|2025-04-07 11:30:00|10759|10757.5|10761|10759.5|10761|10759.5|10758|10756.5|9798
1744025700000|2025-04-07 11:35:00|10760.5|10759|10761.5|10760|10763|10761.5|10760.5|10759|3778
1744026000000|2025-04-07 11:40:00|10762|10760.5|10760|10758.5|10762|10760.5|10759|10757.5|4591
1744026300000|2025-04-07 11:45:00|10760.5|10759|10760.5|10759|10760.5|10759|10758|10756.5|12150
1744026600000|2025-04-07 11:50:00|10760|10758.5|10761.5|10760|10762|10760.5|10760|10758.5|14749
1744026900000|2025-04-07 11:55:00|10762|10760.5|10760|10758.5|10762|10760.5|10759|10757.5|5169
1744027200000|2025-04-07 12:00:00|10759.5|10758|10758.5|10757|10760|10758.5|10757.5|10756|5539
1744027500000|2025-04-07 12:05:00|10759|10757.5|10760.5|10759|10761|10759.5|10758.5|10757|4218
1744027800000|2025-04-07 12:10:00|10761|10759.5|10759.5|10758|10761|10759.5|10759.5|10758|3593
1744028100000|2025-04-07 12:15:00|10759|10757.5|10759.5|10758|10760|10758.5|10758.5|10757|3587
1744028400000|2025-04-07 12:20:00|10759|10757.5|10757.5|10756|10759.5|10758|10757.5|10756|6269
1744028700000|2025-04-07 12:25:00|10758|10756.5|10755|10753.5|10758.5|10756.5|10755|10753.5|12673
1744029000000|2025-04-07 12:30:00|10755.5|10754|10754|10752.5|10756|10754.5|10753|10751.5|12533
1744029300000|2025-04-07 12:35:00|10753.5|10752|10755|10753.5|10756|10754.5|10753.5|10752|24221
1744029600000|2025-04-07 12:40:00|10755.5|10754|10756|10754.5|10757|10755.5|10755|10753.5|8417
1744029900000|2025-04-07 12:45:00|10756.5|10755|10751|10749.5|10756.5|10755|10750.5|10749|14029
1744030200000|2025-04-07 12:50:00|10751.5|10750|10750|10748.5|10751.5|10750|10748|10746.5|21824
1744030500000|2025-04-07 12:55:00|10749.5|10748|10749|10747.5|10751|10749.5|10749|10747.5|15422
1744030800000|2025-04-07 13:00:00|10749.5|10748|10753|10751.5|10753|10751.5|10749.5|10748|14129
1744031100000|2025-04-07 13:05:00|10753.5|10752|10752.5|10751|10754|10752.5|10752.5|10751|5016
1744031400000|2025-04-07 13:10:00|10753|10751.5|10752.5|10751|10753|10751.5|10751.5|10750|5704
1744031700000|2025-04-07 13:15:00|10752|10750.5|10753|10751.5|10753.5|10752|10751.5|10750|8235
1744032000000|2025-04-07 13:20:00|10752.5|10751|10752.5|10751|10753|10751.5|10751.5|10750|11248
1744032300000|2025-04-07 13:25:00|10753|10751.5|10754.5|10753|10754.5|10753|10752.5|10751|11766
1744032600000|2025-04-07 13:30:00|10754|10752.5|10755.5|10754|10756|10754.5|10753.5|10752|9244
1744032900000|2025-04-07 13:35:00|10755|10753.5|10757.5|10756|10758.5|10757|10755|10753.5|8086
1744033200000|2025-04-07 13:40:00|10757|10755.5|10758|10756.5|10759.5|10758|10756.5|10755|6372
1744033500000|2025-04-07 13:45:00|10757.5|10756|10755|10753.5|10759|10757.5|10754.5|10753|5423
1744033800000|2025-04-07 13:50:00|10754.5|10753|10752|10750.5|10755|10753.5|10751.5|10750|12926
1744034100000|2025-04-07 13:55:00|10751.5|10750|10750.5|10749|10752.5|10751|10750.5|10749|6307
1744034400000|2025-04-07 14:00:00|10750|10748.5|10749.5|10748|10750.5|10749|10748.5|10747|16756
1744034700000|2025-04-07 14:05:00|10749|10747.5|10747.5|10746|10750|10748.5|10747.5|10746|11065
1744035000000|2025-04-07 14:10:00|10748|10746.5|10729.5|10728|10748|10746.5|10726.5|10725|26564
1744035300000|2025-04-07 14:15:00|10729|10727.5|10730.5|10729|10736|10734.5|10724|10722.5|27201
1744035600000|2025-04-07 14:20:00|10730|10728.5|10742|10740.5|10743|10741|10729.5|10728|20795
1744035900000|2025-04-07 14:25:00|10742.5|10741|10743.5|10742|10744|10742.5|10740|10738.5|14150
1744036200000|2025-04-07 14:30:00|10743|10741.5|10745|10743|10745|10743.5|10739.5|10738|21616
1744036500000|2025-04-07 14:35:00|10744.5|10743.5|10749|10747|10751.5|10750|10744.5|10743.5|14240
1744036800000|2025-04-07 14:40:00|10748.5|10747.5|10746|10744.5|10749|10747.5|10745.5|10744|6630
1744037100000|2025-04-07 14:45:00|10745.5|10744|10744.5|10743|10747|10745.5|10744|10742.5|10795
1744037400000|2025-04-07 14:50:00|10744|10742.5|10742.5|10741|10745|10743.5|10742|10740.5|8183
1744037700000|2025-04-07 14:55:00|10742|10740.5|10742|10740.5|10743.5|10742|10741|10739.5|10089
1744038000000|2025-04-07 15:00:00|10741.5|10740|10741.5|10740|10743|10741.5|10740.5|10739|9084
1744038300000|2025-04-07 15:05:00|10742|10740.5|10747|10745.5|10747.5|10746|10742|10740|5624
1744038600000|2025-04-07 15:10:00|10747.5|10746|10753|10751.5|10753.5|10752|10745.5|10744|12640
1744038900000|2025-04-07 15:15:00|10753.5|10752|10749.5|10748|10754.5|10753|10748.5|10747|11168
1744039200000|2025-04-07 15:20:00|10750|10748.5|10750.5|10749|10751.5|10750|10748.5|10747|6139
1744039500000|2025-04-07 15:25:00|10750|10748.5|10749|10747.5|10751|10749.5|10749|10747.5|6646
1744039800000|2025-04-07 15:30:00|10748.5|10747|10748|10746|10749.5|10748|10747.5|10746|4324
1744040100000|2025-04-07 15:35:00|10747.5|10746.5|10746.5|10745|10748|10746.5|10745.5|10743.5|6912
1744040400000|2025-04-07 15:40:00|10746|10744.5|10746.5|10745|10747.5|10746|10745.5|10744|5316
1744040700000|2025-04-07 15:45:00|10747|10745.5|10747|10745.5|10749|10747.5|10746.5|10745|6145
1744041000000|2025-04-07 15:50:00|10746.5|10745|10748|10746.5|10748.5|10747|10746|10744.5|7548
1744041300000|2025-04-07 15:55:00|10747.5|10746|10747.5|10746|10748|10746.5|10746|10744.5|2896
1744041600000|2025-04-07 16:00:00|10748|10746.5|10749|10747.5|10749.5|10748|10747|10745.5|1636
1744041900000|2025-04-07 16:05:00|10749.5|10748|10748.5|10747|10750|10748.5|10748.5|10746.5|1365
1744042200000|2025-04-07 16:10:00|10748|10746.5|10748|10746.5|10749|10747.5|10747.5|10746|2918
1744042500000|2025-04-07 16:15:00|10748.5|10747|10748|10746.5|10749.5|10747.5|10747.5|10746|1205
1744042800000|2025-04-07 16:20:00|10747.5|10746|10748.5|10747|10750|10748.5|10747.5|10746|1345
1744043100000|2025-04-07 16:25:00|10748|10746.5|10746.5|10745|10748.5|10747|10746|10744.5|3062
1744043400000|2025-04-07 16:30:00|10747|10745.5|10746|10744.5|10747|10745.5|10746|10744.5|1112
1744043700000|2025-04-07 16:35:00|10746.5|10745|10746.5|10745|10747|10745.5|10746|10744|780
1744044000000|2025-04-07 16:40:00|10746|10744.5|10746.5|10745|10747|10745.5|10746|10744.5|2019
1744044300000|2025-04-07 16:45:00|10746|10744.5|10745.5|10744|10746.5|10745|10745.5|10744|980
1744044600000|2025-04-07 16:50:00|10746|10744.5|10746|10744.5|10746|10744.5|10745.5|10744|1830
1744044900000|2025-04-07 16:55:00|10746.5|10745|10748.5|10747|10748.5|10747|10746|10744.5|2411
1744045200000|2025-04-07 17:00:00|10747.5|10746.5|10746.5|10745|10748|10746.5|10743.5|10742|4280
1744045500000|2025-04-07 17:05:00|10746|10744.5|10747|10745|10747|10745.5|10745.5|10744|323
1744045800000|2025-04-07 17:10:00|10747.5|10745.5|10745.5|10743.5|10748|10746.5|10745|10743.5|1072
1744046100000|2025-04-07 17:15:00|10745|10744|10744|10742.5|10746|10744.5|10744|10742.5|683
1744046400000|2025-04-07 17:20:00|10744.5|10743|10744.5|10743|10745|10743.5|10744|10742.5|700
1744046700000|2025-04-07 17:25:00|10745|10743.5|10744|10742.5|10745.5|10744|10744|10742.5|515
1744047000000|2025-04-07 17:30:00|10744.5|10743|10743.5|10742|10745.5|10744|10743|10741.5|812
1744047300000|2025-04-07 17:35:00|10743|10741.5|10742.5|10741|10744|10742.5|10742|10740.5|1145
1744047600000|2025-04-07 17:40:00|10743|10741.5|10743|10741.5|10744|10742.5|10743|10741.5|715
1744047900000|2025-04-07 17:45:00|10743.5|10742|10742.5|10741|10746|10744.5|10742.5|10741|2162
1744048200000|2025-04-07 17:50:00|10743|10741.5|10743|10741.5|10743.5|10742|10742.5|10741|256
1744048500000|2025-04-07 17:55:00|10742.5|10741|10742.5|10741|10743|10741.5|10742.5|10741|98
1744048800000|2025-04-07 18:00:00|10743|10740.5|10743.5|10742|10744|10742|10742|10740.5|87
1744049100000|2025-04-07 18:05:00|10744|10742.5|10744|10742.5|10744.5|10743|10743|10741.5|735
1744049400000|2025-04-07 18:10:00|10743.5|10742|10745|10743.5|10745|10743.5|10743.5|10742|502
1744049700000|2025-04-07 18:15:00|10744.5|10743|10744|10742.5|10746|10744.5|10744|10742.5|902
1744050000000|2025-04-07 18:20:00|10744.5|10743|10744|10742.5|10744.5|10743|10743.5|10742|125
1744050300000|2025-04-07 18:25:00|10744.5|10743|10746|10744.5|10746.5|10744.5|10744|10742.5|216
1744050600000|2025-04-07 18:30:00|10745.5|10744|10746|10744|10747|10745|10745.5|10744|247
1744050900000|2025-04-07 18:35:00|10745.5|10744.5|10744.5|10743|10746|10744.5|10744|10742.5|202
1744051200000|2025-04-07 18:40:00|10745|10743.5|10745.5|10743.5|10745.5|10744|10744.5|10743|726
1744051500000|2025-04-07 18:45:00|10745|10744|10745.5|10744|10746|10744.5|10745|10743.5|106
1744051800000|2025-04-07 18:50:00|10746|10744.5|10746.5|10745|10747|10745.5|10745|10743.5|328
1744052100000|2025-04-07 18:55:00|10747|10745.5|10747|10745.5|10748.5|10747|10746.5|10745|622
1744052400000|2025-04-07 19:00:00|10746.5|10745|10748|10746.5|10748|10746.5|10746.5|10745|391
1744052700000|2025-04-07 19:05:00|10747.5|10746|10747.5|10746|10748|10746.5|10747|10745.5|204
1744053000000|2025-04-07 19:10:00|10748|10746.5|10747.5|10746|10748|10746.5|10747.5|10746|102
1744053300000|2025-04-07 19:15:00|10748|10746.5|10747|10745.5|10748|10746.5|10747|10745|220
1744053600000|2025-04-07 19:20:00|10747.5|10745|10748.5|10746.5|10748.5|10747|10747|10745|239
1744053900000|2025-04-07 19:25:00|10748|10746|10747.5|10746|10748|10746.5|10747.5|10746|122
1744054200000|2025-04-07 19:30:00|10747|10745.5|10746|10744.5|10747.5|10746|10745.5|10744|225
1744054500000|2025-04-07 19:35:00|10745.5|10744|10744|10742.5|10746.5|10745|10744|10742.5|568
1744054800000|2025-04-07 19:40:00|10744.5|10743|10744.5|10743|10745|10743.5|10743.5|10742|352
1744055100000|2025-04-07 19:45:00|10745|10743.5|10745|10743.5|10745.5|10743.5|10744.5|10743|522
1744055400000|2025-04-07 19:50:00|10744.5|10743|10744.5|10743|10746|10744.5|10744|10742.5|464
1744055700000|2025-04-07 19:55:00|10744|10742.5|10744.5|10742.5|10744.5|10743|10743|10741.5|519
1744071300000|2025-04-08 00:15:00|10743.5|10741.5|10738|10736.5|10743.5|10741.5|10738|10736.5|1023
1744071600000|2025-04-08 00:20:00|10738.5|10737|10740|10738.5|10740.5|10738.5|10738.5|10737|191
1744071900000|2025-04-08 00:25:00|10739.5|10738|10741|10739.5|10741|10739.5|10739.5|10738|62
1744072200000|2025-04-08 00:30:00|10741.5|10740|10740.5|10739|10742|10740.5|10740.5|10739|61
1744072500000|2025-04-08 00:35:00|10741|10739.5|10741.5|10739.5|10742|10740|10740.5|10739|41
1744072800000|2025-04-08 00:40:00|10742|10740|10742|10740.5|10742|10740.5|10740.5|10739|66
1744073100000|2025-04-08 00:45:00|10742.5|10741|10741.5|10740|10742.5|10741|10741|10739.5|70
1744073400000|2025-04-08 00:50:00|10741|10739.5|10741|10739.5|10742|10740.5|10741|10739|51
1744073700000|2025-04-08 00:55:00|10741.5|10739|10744|10742|10744.5|10742.5|10741|10739|133
1744074000000|2025-04-08 01:00:00|10744.5|10742.5|10744.5|10743|10745|10743.5|10743.5|10742|246
1744074300000|2025-04-08 01:05:00|10744|10742.5|10742.5|10741|10744|10742.5|10742.5|10741|82
1744074600000|2025-04-08 01:10:00|10742|10740.5|10742.5|10741|10743|10741|10741.5|10740|66
1744074900000|2025-04-08 01:15:00|10742|10740.5|10743.5|10741.5|10744|10742.5|10742|10740.5|137
1744075200000|2025-04-08 01:20:00|10743|10741|10743|10741.5|10744|10742.5|10742.5|10741|226
1744075500000|2025-04-08 01:25:00|10742.5|10741|10744|10742|10744|10742|10742.5|10741|64
1744075800000|2025-04-08 01:30:00|10743.5|10741.5|10743.5|10741.5|10744|10742.5|10742.5|10741|35
1744076100000|2025-04-08 01:35:00|10743|10741|10741.5|10740|10743.5|10742|10741.5|10740|57
1744076400000|2025-04-08 01:40:00|10742|10739.5|10742|10740|10742|10740.5|10741|10739|39
1744076700000|2025-04-08 01:45:00|10741.5|10740.5|10742|10740|10742.5|10741|10741.5|10739.5|9
1744077000000|2025-04-08 01:50:00|10741.5|10740.5|10742|10740.5|10742.5|10741|10741.5|10740|17
1744077300000|2025-04-08 01:55:00|10741.5|10740|10742|10740|10742|10740.5|10741.5|10740|14
1744077600000|2025-04-08 02:00:00|10741.5|10740.5|10742|10740|10742|10740.5|10741.5|10740|2
1744077900000|2025-04-08 02:05:00|10742.5|10740.5|10743|10741|10743|10741.5|10742.5|10740.5|12
1744078200000|2025-04-08 02:10:00|10742.5|10741.5|10742.5|10740.5|10742.5|10741.5|10742|10740.5|51
1744078500000|2025-04-08 02:15:00|10742|10741|10742.5|10741|10742.5|10741|10742|10740.5|3
1744078800000|2025-04-08 02:20:00|10743||10742.5||10743||10742.5||35
1744079100000|2025-04-08 02:25:00|10742|10740.5|10742.5|10741|10742.5|10741|10742|10740.5|8
1744079400000|2025-04-08 02:30:00|10742|10740.5|10742.5|10740.5|10742.5|10741|10742|10740.5|53
1744079700000|2025-04-08 02:35:00|10742|10741|10742.5|10741|10742.5|10741|10742|10740.5|63
1744080000000|2025-04-08 02:40:00|10743|10741.5|10743|10741.5|10743.5|10742|10742.5|10741.5|18
1744080300000|2025-04-08 02:45:00|10742.5|10741|10743.5|10742|10743.5|10742|10742.5|10741|71
1744080600000|2025-04-08 02:50:00||10741.5||10742||10742||10741.5|90
1744080900000|2025-04-08 02:55:00|10744|10742.5|10744|10742.5|10744|10742.5|10743.5|10742|190
1744081200000|2025-04-08 03:00:00|10744.5|10743|10744|10742.5|10744.5|10743|10743.5|10742|181
1744081500000|2025-04-08 03:05:00|10743.5|10742|10744|10742.5|10744.5|10742.5|10743.5|10742|42
1744081800000|2025-04-08 03:10:00|10744.5|10743|10744.5|10742.5|10744.5|10743|10744|10742.5|18
1744082100000|2025-04-08 03:15:00|10744||10744||10744.5||10744||29
1744082400000|2025-04-08 03:20:00|10743.5|10742|10743.5|10742|10743.5|10742.5|10743.5|10741.5|16
1744082700000|2025-04-08 03:25:00|10744|10741.5|10743.5|10742|10744|10742|10743|10741.5|9
1744083000000|2025-04-08 03:30:00|10743|10741.5|10744|10742.5|10744.5|10743|10743|10741.5|34
1744083300000|2025-04-08 03:35:00|10743.5|10742|10743|10741.5|10744|10742.5|10743|10741.5|55
1744083600000|2025-04-08 03:40:00|10742.5|10741|10743|10741|10743|10741.5|10742.5|10740.5|199
1744083900000|2025-04-08 03:45:00|10742.5|10741.5|10743|10741.5|10743|10741.5|10742.5|10741|18
1744084200000|2025-04-08 03:50:00|10742.5|10741|10743|10741.5|10743|10741.5|10742.5|10741|64
1744084500000|2025-04-08 03:55:00|10742.5|10741|10742.5|10741|10743|10741.5|10742|10740.5|177
1744084800000|2025-04-08 04:00:00|10743|10741.5|10742.5|10741|10743|10741.5|10742.5|10740.5|15
1744085100000|2025-04-08 04:05:00|10742|10740.5|10742|10740.5|10742|10741|10742|10740.5|16
1744085400000|2025-04-08 04:10:00|10741.5|10740|10742|10740.5|10742|10740.5|10741.5|10740|30
1744085700000|2025-04-08 04:15:00|10742.5|10741|10742|10740.5|10742.5|10741|10742|10740.5|18
1744086000000|2025-04-08 04:20:00|10742.5|10741|10741.5|10740|10742.5|10741|10741.5|10739.5|41
1744086300000|2025-04-08 04:25:00|10742|10740.5|10741.5|10739.5|10742|10740.5|10741|10739.5|129
1744086600000|2025-04-08 04:30:00|10742|10740|10742.5|10740.5|10742.5|10741|10741.5|10739.5|171
1744086900000|2025-04-08 04:35:00|10742|10741|10742.5|10740.5|10742.5|10741|10742|10740.5|64
1744087200000|2025-04-08 04:40:00|10742|10741|10742.5|10741|10742.5|10741|10742|10740.5|35
1744087500000|2025-04-08 04:45:00|10743|10741.5|10743.5|10742|10744.5|10742.5|10743|10741.5|131
1744087800000|2025-04-08 04:50:00|10744|10742.5|10743|10741.5|10744|10742.5|10743|10741.5|293
1744088100000|2025-04-08 04:55:00|10742.5|10741|10743|10741.5|10743|10741.5|10742.5|10741|13
1744088400000|2025-04-08 05:00:00|10742.5|10741|10743.5|10742|10743.5|10742|10742.5|10741|83
1744088700000|2025-04-08 05:05:00|10743|10741.5|10743.5|10742|10744|10742.5|10743|10741.5|65
1744089000000|2025-04-08 05:10:00|10743|10741.5|10744.5|10743|10745|10743|10743|10741.5|108
1744089300000|2025-04-08 05:15:00|10745|10743.5|10745|10743.5|10745.5|10744|10744.5|10743|40
1744089600000|2025-04-08 05:20:00|10745.5|10743|10744|10742.5|10745.5|10744|10744|10742.5|99
1744089900000|2025-04-08 05:25:00|10743.5|10742|10743.5|10742|10744|10742.5|10743.5|10742|83
1744090200000|2025-04-08 05:30:00|10743|10741.5|10743.5|10742|10743.5|10742|10742.5|10741|224
1744090500000|2025-04-08 05:35:00|10743|10741.5|10741|10739.5|10743.5|10741.5|10741|10739.5|111
1744090800000|2025-04-08 05:40:00|10741.5|10740|10742.5|10741|10742.5|10741|10741|10739.5|172
1744091100000|2025-04-08 05:45:00|10743|10741.5|10743.5|10741.5|10743.5|10742|10743|10741|138
1744091400000|2025-04-08 05:50:00|10743|10741|10741.5|10739.5|10743|10741.5|10741.5|10739.5|271
1744091700000|2025-04-08 05:55:00|10741|10740|10740.5|10739|10741.5|10740|10739.5|10738|542
1744092000000|2025-04-08 06:00:00|10741|10739.5|10742.5|10741|10749|10747.5|10741|10739.5|3507
1744092300000|2025-04-08 06:05:00|10742|10740.5|10740.5|10739|10743.5|10742|10740.5|10739|2468
1744092600000|2025-04-08 06:10:00|10741|10739.5|10741|10739.5|10741.5|10740|10740|10738.5|2678
1744092900000|2025-04-08 06:15:00|10740.5|10739|10740.5|10739|10741.5|10740|10740.5|10739|1670
1744093200000|2025-04-08 06:20:00|10741|10739.5|10740.5|10739|10741.5|10740|10740.5|10739|1922
1744093500000|2025-04-08 06:25:00|10741|10739.5|10741|10739.5|10741.5|10739.5|10738.5|10737|4054
1744093800000|2025-04-08 06:30:00|10741.5|10740|10744|10742.5|10744.5|10743|10741.5|10740|2316
1744094100000|2025-04-08 06:35:00|10744.5|10743|10741.5|10740|10744.5|10743|10741|10739.5|2617
1744094400000|2025-04-08 06:40:00|10742|10739.5|10740|10738.5|10742|10740|10739.5|10738|3403
1744094700000|2025-04-08 06:45:00|10739.5|10738|10740|10738.5|10740.5|10739|10737.5|10736|4259
1744095000000|2025-04-08 06:50:00|10740.5|10739|10739.5|10738|10741|10739.5|10739|10737.5|1807
1744095300000|2025-04-08 06:55:00|10740|10738.5|10741.5|10740|10742|10740.5|10740|10738.5|2698
1744095600000|2025-04-08 07:00:00|10742.5|10741|10742|10740.5|10744|10742.5|10740.5|10739|7097
1744095900000|2025-04-08 07:05:00|10742.5|10740|10745|10743.5|10745|10743.5|10742|10740|8985
1744096200000|2025-04-08 07:10:00|10744.5|10743|10744.5|10743|10745.5|10744|10742.5|10741|5880
1744096500000|2025-04-08 07:15:00|10745|10743.5|10743.5|10742|10745|10743.5|10743|10741.5|5958
1744096800000|2025-04-08 07:20:00|10744|10742.5|10741.5|10740|10744|10742.5|10741.5|10740|4648
1744097100000|2025-04-08 07:25:00|10741|10739.5|10743|10741.5|10744.5|10743|10740.5|10739|6357
1744097400000|2025-04-08 07:30:00|10742.5|10741|10741.5|10740|10744.5|10743|10741.5|10740|11282
1744097700000|2025-04-08 07:35:00|10742|10740.5|10742.5|10741|10743|10741.5|10741|10739.5|6069
1744098000000|2025-04-08 07:40:00|10742|10740.5|10743|10741.5|10744|10742.5|10742|10740.5|4746
1744098300000|2025-04-08 07:45:00|10742.5|10741|10744.5|10743|10745.5|10744|10742|10740.5|1999
1744098600000|2025-04-08 07:50:00|10745|10743.5|10745|10743.5|10746|10744.5|10744|10742.5|5591
1744098900000|2025-04-08 07:55:00|10745.5|10744|10742.5|10741|10745.5|10744|10742.5|10741|3977
1744099200000|2025-04-08 08:00:00|10742|10740.5|10740.5|10739|10742.5|10741|10740|10738.5|9529
1744099500000|2025-04-08 08:05:00|10740|10738.5|10739.5|10738|10741.5|10740|10739|10737.5|6698
1744099800000|2025-04-08 08:10:00|10739|10737.5|10740|10738.5|10740.5|10739|10739|10737.5|7667
1744100100000|2025-04-08 08:15:00|10740.5|10739|10740.5|10739|10741|10739.5|10740|10738.5|5104
1744100400000|2025-04-08 08:20:00|10740|10738.5|10740|10738.5|10741|10739.5|10739.5|10738|6191
1744100700000|2025-04-08 08:25:00|10740.5|10739|10739.5|10738|10741.5|10740|10739.5|10738|3495
1744101000000|2025-04-08 08:30:00|10739|10737.5|10738.5|10737|10739.5|10738|10738.5|10737|6355
1744101300000|2025-04-08 08:35:00|10738|10736.5|10735.5|10734|10738|10736.5|10735|10733.5|13574
1744101600000|2025-04-08 08:40:00|10735|10733.5|10735|10733.5|10736|10734.5|10734.5|10733|7823
1744101900000|2025-04-08 08:45:00|10734.5|10733|10734.5|10733|10735.5|10734|10733|10731.5|9919
1744102200000|2025-04-08 08:50:00|10735|10733.5|10734|10732.5|10736.5|10735|10734|10732.5|8675
1744102500000|2025-04-08 08:55:00|10733.5|10732|10732.5|10731|10734|10732.5|10732.5|10731|6055
1744102800000|2025-04-08 09:00:00|10732|10730.5|10732.5|10731|10733|10731.5|10731.5|10730|4723
1744103100000|2025-04-08 09:05:00|10732|10730.5|10731|10729.5|10732.5|10731|10731|10729.5|7889
1744103400000|2025-04-08 09:10:00|10731.5|10730|10731.5|10730|10732|10730.5|10731|10729|9254
1744103700000|2025-04-08 09:15:00|10732|10730.5|10733|10731.5|10733|10731.5|10732|10730.5|12574
1744104000000|2025-04-08 09:20:00|10733.5|10732|10734.5|10733|10734.5|10733|10733|10731.5|9493
1744104300000|2025-04-08 09:25:00|10735|10733.5|10735|10733.5|10736|10734.5|10734.5|10733|4692
1744104600000|2025-04-08 09:30:00|10734.5|10733|10733.5|10732|10735|10733.5|10733|10731.5|7608
1744104900000|2025-04-08 09:35:00|10733|10731.5|10732.5|10731|10733.5|10732|10731.5|10730|5884
1744105200000|2025-04-08 09:40:00|10732|10730.5|10733|10731.5|10733|10731.5|10731.5|10730|11179
1744105500000|2025-04-08 09:45:00|10733.5|10732|10733.5|10732|10734.5|10733|10733|10731.5|3711
1744105800000|2025-04-08 09:50:00|10734|10732.5|10735|10733.5|10735|10733.5|10733.5|10732|5850
1744106100000|2025-04-08 09:55:00|10735.5|10734|10737.5|10736|10737.5|10736|10735|10733.5|10556
1744106400000|2025-04-08 10:00:00|10737|10735.5|10737|10735.5|10738|10736.5|10737|10735.5|3745
1744106700000|2025-04-08 10:05:00|10736.5|10735|10737|10735.5|10737.5|10736|10736.5|10735|6232
1744107000000|2025-04-08 10:10:00|10737.5|10735|10738|10736.5|10738|10736.5|10737|10735|7335
1744107300000|2025-04-08 10:15:00|10738.5|10737|10737.5|10736|10738.5|10737|10737|10735.5|7486
1744107600000|2025-04-08 10:20:00|10738|10736.5|10737|10735.5|10738|10736.5|10737|10735.5|3905
1744107900000|2025-04-08 10:25:00|10737.5|10736|10739|10737.5|10739.5|10738|10737.5|10736|9771
1744108200000|2025-04-08 10:30:00|10739.5|10738|10739.5|10738|10740|10738.5|10739.5|10738|3375
1744108500000|2025-04-08 10:35:00|10739|10737.5|10738.5|10737|10740|10738.5|10738.5|10737|5277
1744108800000|2025-04-08 10:40:00|10738|10736.5|10738|10736.5|10738.5|10737|10737|10735.5|3656
1744109100000|2025-04-08 10:45:00|10738.5|10737|10739.5|10738|10739.5|10738|10738|10736.5|5400
1744109400000|2025-04-08 10:50:00|10740|10738.5|10740.5|10739|10740.5|10739|10739.5|10738|3549
1744109700000|2025-04-08 10:55:00|10740|10738.5|10739|10737.5|10740.5|10739|10739|10737.5|6610
1744110000000|2025-04-08 11:00:00|10739.5|10738|10738|10736.5|10739.5|10738|10738|10736.5|2776
1744110300000|2025-04-08 11:05:00|10738.5|10737|10736.5|10735|10738.5|10737|10736|10734.5|4067
1744110600000|2025-04-08 11:10:00|10737|10735.5|10736|10734.5|10738|10736.5|10735.5|10734|5189
1744110900000|2025-04-08 11:15:00|10736.5|10735|10736.5|10735|10736.5|10735|10735|10733.5|6046
1744111200000|2025-04-08 11:20:00|10736|10734.5|10734.5|10733|10736.5|10734.5|10734.5|10733|10550
1744111500000|2025-04-08 11:25:00|10735|10733.5|10736|10734.5|10736|10734.5|10734.5|10733|5967
1744111800000|2025-04-08 11:30:00|10736.5|10735|10734.5|10733|10736.5|10735|10734|10732.5|7283
1744112100000|2025-04-08 11:35:00|10734|10732.5|10733|10731.5|10734.5|10733|10732.5|10731|7355
1744112400000|2025-04-08 11:40:00|10733.5|10732|10731.5|10730|10733.5|10732|10731.5|10730|9205
1744112700000|2025-04-08 11:45:00|10731|10729.5|10731.5|10730|10732.5|10731|10731|10729.5|7985
1744113000000|2025-04-08 11:50:00|10732|10730.5|10732.5|10731|10733|10731.5|10731|10729.5|5307
1744113300000|2025-04-08 11:55:00|10732|10730.5|10732.5|10731|10733|10731.5|10732|10730.5|8378
1744113600000|2025-04-08 12:00:00|10732|10730.5|10732|10730.5|10733.5|10732|10732|10730|8460
1744113900000|2025-04-08 12:05:00|10732.5|10731|10732.5|10731|10733.5|10732|10732|10730.5|4778
1744114200000|2025-04-08 12:10:00|10732|10730.5|10732|10730.5|10732.5|10731|10731.5|10730|5456
1744114500000|2025-04-08 12:15:00|10731.5|10730|10732|10730.5|10732.5|10731|10731.5|10730|3377
1744114800000|2025-04-08 12:20:00|10732.5|10731|10732|10730.5|10733|10731.5|10732|10730.5|6247
1744115100000|2025-04-08 12:25:00|10732.5|10731|10731|10729.5|10733|10731|10731|10729.5|2816
1744115400000|2025-04-08 12:30:00|10731.5|10730|10731.5|10730|10732|10730.5|10730.5|10729|4565
1744115700000|2025-04-08 12:35:00|10731|10729.5|10733|10731.5|10733|10731.5|10731|10729.5|3772
1744116000000|2025-04-08 12:40:00|10732.5|10731|10731.5|10730|10733|10731.5|10731.5|10730|5172
1744116300000|2025-04-08 12:45:00|10732|10730.5|10733|10731.5|10733|10731.5|10731.5|10730|6869
1744116600000|2025-04-08 12:50:00|10732.5|10731|10733|10731.5|10733|10731.5|10732.5|10731|4288
1744116900000|2025-04-08 12:55:00|10732.5|10731|10731.5|10730|10733|10731.5|10731.5|10730|12446
1744117200000|2025-04-08 13:00:00|10732|10730.5|10732.5|10731|10732.5|10731|10731.5|10730|6122
1744117500000|2025-04-08 13:05:00|10732|10730.5|10732|10730.5|10733|10731.5|10731|10729.5|10067
1744117800000|2025-04-08 13:10:00|10732.5|10731|10730.5|10729|10732.5|10731|10730.5|10729|9732
1744118100000|2025-04-08 13:15:00|10731|10729.5|10729.5|10728|10731|10729.5|10729.5|10728|4652
1744118400000|2025-04-08 13:20:00|10730|10728.5|10729|10727.5|10730|10728.5|10728.5|10727|5450
1744118700000|2025-04-08 13:25:00|10728.5|10727|10727.5|10726|10729|10727.5|10727.5|10726|11842
1744119000000|2025-04-08 13:30:00|10728|10726.5|10729|10727.5|10729|10727.5|10727|10725.5|9980
1744119300000|2025-04-08 13:35:00|10729.5|10728|10729.5|10728|10730.5|10729|10729|10727.5|8052
1744119600000|2025-04-08 13:40:00|10730|10728.5|10730|10728.5|10731.5|10730|10730|10728.5|8103
1744119900000|2025-04-08 13:45:00|10730.5|10729|10731|10729.5|10731|10729.5|10729.5|10728|4542
1744120200000|2025-04-08 13:50:00|10731.5|10730|10730.5|10729|10732.5|10731|10730.5|10728.5|5516
1744120500000|2025-04-08 13:55:00|10730|10728.5|10728.5|10727|10730.5|10729|10728.5|10727|7417
1744120800000|2025-04-08 14:00:00|10728|10726.5|10728|10726.5|10729|10727.5|10727.5|10726|7498
1744121100000|2025-04-08 14:05:00|10728.5|10726|10728.5|10727|10729.5|10728|10728|10726|8440
1744121400000|2025-04-08 14:10:00|10728|10726.5|10729|10727.5|10729.5|10728|10728|10726.5|6954
1744121700000|2025-04-08 14:15:00|10728.5|10727|10728.5|10727|10729|10727.5|10728|10726.5|10302
1744122000000|2025-04-08 14:20:00|10729|10726.5|10728|10726.5|10729|10726.5|10727.5|10726|7778
1744122300000|2025-04-08 14:25:00|10727.5|10726|10727.5|10726|10728|10726.5|10727|10725.5|2651
1744122600000|2025-04-08 14:30:00|10727|10725.5|10727|10725.5|10728|10726.5|10726.5|10725|19156
1744122900000|2025-04-08 14:35:00|10726.5|10725|10727.5|10726|10727.5|10726|10726.5|10725|6490
1744123200000|2025-04-08 14:40:00|10728|10725.5|10729.5|10728|10729.5|10728|10727.5|10725.5|6929
1744123500000|2025-04-08 14:45:00|10730|10728.5|10730.5|10729|10730.5|10729|10729.5|10728|6260
1744123800000|2025-04-08 14:50:00|10730|10728.5|10732|10730.5|10732|10730.5|10730|10728.5|6977
1744124100000|2025-04-08 14:55:00|10732.5|10731|10732|10730.5|10732.5|10731|10732|10730.5|3892
1744124400000|2025-04-08 15:00:00|10731.5|10730|10731|10729.5|10732|10730.5|10730.5|10729|3347
1744124700000|2025-04-08 15:05:00|10731.5|10730|10734|10732.5|10734|10732.5|10731|10729.5|7751
1744125000000|2025-04-08 15:10:00|10734.5|10733|10735|10733.5|10736|10734.5|10734|10732.5|10146
1744125300000|2025-04-08 15:15:00|10734.5|10733|10735|10733.5|10736|10734.5|10734.5|10733|9165
1744125600000|2025-04-08 15:20:00|10734.5|10733|10735.5|10734|10736|10734.5|10734.5|10733|15322
1744125900000|2025-04-08 15:25:00|10736|10734.5|10737|10735.5|10737|10735.5|10735.5|10734|9013
1744126200000|2025-04-08 15:30:00|10736.5|10735|10736|10734.5|10737.5|10736|10736|10734.5|10000
1744126500000|2025-04-08 15:35:00|10736.5|10735|10735|10733.5|10736.5|10735|10734.5|10733|8411
1744126800000|2025-04-08 15:40:00|10735.5|10734|10735|10733.5|10735.5|10734|10734.5|10733|3425
1744127100000|2025-04-08 15:45:00|10734.5|10733|10736|10734.5|10736.5|10735|10734.5|10733|26030
1744127400000|2025-04-08 15:50:00|10736.5|10735|10735.5|10734|10736.5|10735|10735.5|10734|9999
1744127700000|2025-04-08 15:55:00|10735|10733.5|10735.5|10734|10735.5|10734|10734.5|10733|3865
1744128000000|2025-04-08 16:00:00|10735|10733.5|10735.5|10734|10736|10734.5|10735|10733.5|2808
1744128300000|2025-04-08 16:05:00|10735|10733.5|10736|10734.5|10736.5|10735|10735|10733.5|5713
1744128600000|2025-04-08 16:10:00|10735.5|10734|10736|10734.5|10736|10734.5|10735|10733.5|2024
1744128900000|2025-04-08 16:15:00|10736.5|10735|10737.5|10736|10737.5|10736|10736.5|10734.5|2811
1744129200000|2025-04-08 16:20:00|10737|10735.5|10739|10737|10739|10737.5|10737|10735.5|2640
1744129500000|2025-04-08 16:25:00|10738.5|10737.5|10738.5|10737|10739.5|10738|10738|10736.5|1599
1744129800000|2025-04-08 16:30:00|10738|10736.5|10739.5|10738|10739.5|10738|10737.5|10736|3403
1744130100000|2025-04-08 16:35:00|10740|10738.5|10741|10739.5|10741.5|10740|10739.5|10738|3114
1744130400000|2025-04-08 16:40:00|10741.5|10740|10743.5|10742|10744|10742.5|10741|10739.5|4412
1744130700000|2025-04-08 16:45:00|10743|10741.5|10742.5|10741|10744|10742.5|10742|10740.5|1785
1744131000000|2025-04-08 16:50:00|10742|10740.5|10742.5|10741|10743|10741.5|10742|10740.5|1541
1744131300000|2025-04-08 16:55:00|10742|10740.5|10743.5|10742|10743.5|10742|10741.5|10740|1127
1744131600000|2025-04-08 17:00:00|10743|10741.5|10742|10740.5|10744|10742.5|10742|10740.5|326
1744131900000|2025-04-08 17:05:00|10741.5|10740|10745.5|10744|10745.5|10744|10741|10739.5|1818
1744132200000|2025-04-08 17:10:00|10745|10743.5|10747.5|10746|10748|10746.5|10745|10743.5|2823
1744132500000|2025-04-08 17:15:00|10747|10745.5|10745.5|10744|10747.5|10746|10744.5|10743|2503
1744132800000|2025-04-08 17:20:00|10746|10744.5|10747|10745.5|10748|10746.5|10745.5|10744|1672
1744133100000|2025-04-08 17:25:00|10747.5|10746|10751.5|10750|10751.5|10750|10747.5|10745.5|2667
1744133400000|2025-04-08 17:30:00|10752|10750.5|10752|10750.5|10752.5|10751|10751|10749.5|3359
1744133700000|2025-04-08 17:35:00|10752.5|10751|10750|10748.5|10752.5|10751|10749|10747.5|2325
1744134000000|2025-04-08 17:40:00|10749.5|10748|10748|10746.5|10750.5|10749|10747.5|10746|1625
1744134300000|2025-04-08 17:45:00|10747.5|10746|10750|10748.5|10750.5|10749|10747.5|10746|1283
1744134600000|2025-04-08 17:50:00|10750.5|10749|10749|10747|10750.5|10749|10748|10746.5|557
1744134900000|2025-04-08 17:55:00|10748.5|10747.5|10748|10746.5|10749|10747.5|10748|10746|1287
1744135200000|2025-04-08 18:00:00|10748.5|10747|10747.5|10745.5|10748.5|10747|10747|10745.5|312
1744135500000|2025-04-08 18:05:00|10748|10746|10749.5|10748|10750|10748.5|10747.5|10746|1238
1744135800000|2025-04-08 18:10:00|10749|10747.5|10750|10748.5|10750.5|10749|10749|10747.5|1589
1744136100000|2025-04-08 18:15:00|10750.5|10749|10750|10748.5|10750.5|10749|10749.5|10748|862
1744136400000|2025-04-08 18:20:00|10749.5|10748|10751.5|10750|10752|10750.5|10749.5|10748|1234
1744136700000|2025-04-08 18:25:00|10752|10750.5|10752.5|10751|10752.5|10751|10751.5|10750|830
1744137000000|2025-04-08 18:30:00|10752|10750.5|10753|10751|10753|10751.5|10749|10747.5|3321
1744137300000|2025-04-08 18:35:00|10753.5|10751.5|10753|10751.5|10754|10752.5|10752.5|10751|1073
1744137600000|2025-04-08 18:40:00|10753.5|10752|10754.5|10753|10754.5|10753|10753|10751.5|821
1744137900000|2025-04-08 18:45:00|10754|10752.5|10753.5|10752|10755|10753.5|10753|10751.5|3361
1744138200000|2025-04-08 18:50:00|10754|10752.5|10753|10751.5|10754|10752.5|10752.5|10751|1632
1744138500000|2025-04-08 18:55:00|10753.5|10752|10754.5|10753|10755|10753.5|10752.5|10751|1968
1744138800000|2025-04-08 19:00:00|10754|10752.5|10755|10753.5|10755|10753.5|10754|10752.5|281
1744139100000|2025-04-08 19:05:00|10754.5|10753|10756.5|10755|10756.5|10755|10754.5|10753|741
1744139400000|2025-04-08 19:10:00|10757|10755.5|10758.5|10757|10758.5|10757|10757|10755.5|1710
1744139700000|2025-04-08 19:15:00|10758|10756.5|10758.5|10757|10759|10757.5|10758|10756|1238
1744140000000|2025-04-08 19:20:00|10758|10756.5|10757.5|10756|10758|10756.5|10757|10755.5|1777
1744140300000|2025-04-08 19:25:00|10757|10755.5|10758|10756.5|10758.5|10757|10757|10755.5|1182
1744140600000|2025-04-08 19:30:00|10758.5|10757|10758.5|10757|10758.5|10757|10757.5|10756|1117
1744140900000|2025-04-08 19:35:00|10759|10757.5|10760.5|10759|10760.5|10759|10758.5|10757|1003
1744141200000|2025-04-08 19:40:00|10761|10759.5|10761.5|10760|10761.5|10760|10760|10758.5|1646
1744141500000|2025-04-08 19:45:00|10761|10759.5|10761.5|10760|10762|10760.5|10761|10759.5|1580
1744141800000|2025-04-08 19:50:00|10761|10759.5|10759|10757.5|10761|10759.5|10759|10757.5|591
1744142100000|2025-04-08 19:55:00|10759.5|10758|10759|10757|10760|10758.5|10758.5|10757|1368
1744157700000|2025-04-09 00:15:00|10757|10755.5|10760.5|10759|10763|10761.5|10757|10755.5|1213
1744158000000|2025-04-09 00:20:00|10760|10758.5|10764|10762.5|10764.5|10763|10760|10758.5|342
1744158300000|2025-04-09 00:25:00|10763.5|10762|10762.5|10760.5|10765|10763.5|10762.5|10760.5|508
1744158600000|2025-04-09 00:30:00|10762|10761|10761.5|10759.5|10764|10762.5|10760.5|10759|509
1744158900000|2025-04-09 00:35:00|10762|10760|10762.5|10761|10763|10761.5|10761.5|10760|439
1744159200000|2025-04-09 00:40:00|10763|10760.5|10761|10759.5|10764|10762.5|10761|10759.5|355
1744159500000|2025-04-09 00:45:00|10761.5|10759|10760.5|10759|10762|10760|10760|10758|302
1744159800000|2025-04-09 00:50:00|10761|10758.5|10760|10758.5|10761.5|10760|10759.5|10758|266
1744160100000|2025-04-09 00:55:00|10759.5|10758|10759.5|10758|10760.5|10759|10759|10757.5|85
1744160400000|2025-04-09 01:00:00|10760|10757.5|10758.5|10756.5|10760|10758|10758|10756.5|133
1744160700000|2025-04-09 01:05:00|10759|10757|10760|10758.5|10760|10758.5|10758.5|10756.5|106
1744161000000|2025-04-09 01:10:00|10760.5|10759|10761|10759|10761|10759|10759.5|10758|151
1744161300000|2025-04-09 01:15:00|10760.5|10759.5|10761|10759.5|10761.5|10759.5|10759|10757|132
1744161600000|2025-04-09 01:20:00|10761.5|10759|10762.5|10760.5|10762.5|10761|10760.5|10759|214
1744161900000|2025-04-09 01:25:00|10762|10761|10762|10760.5|10762.5|10761|10760.5|10759|221
1744162200000|2025-04-09 01:30:00|10762.5|10760|10760.5|10759|10762.5|10760.5|10760|10758.5|59
1744162500000|2025-04-09 01:35:00|10760|10758.5|10759.5|10758|10760.5|10758.5|10759.5|10757.5|78
1744162800000|2025-04-09 01:40:00|10759|10757.5|10760|10758.5|10760.5|10758.5|10759|10757.5|64
1744163100000|2025-04-09 01:45:00|10760.5|10759|10759|10757.5|10761|10759.5|10758.5|10757|171
1744163400000|2025-04-09 01:50:00|10759.5|10757|10760|10758|10760.5|10759|10759|10757|67
1744163700000|2025-04-09 01:55:00|10759.5|10758.5|10759|10757.5|10760.5|10759|10759|10757|34
1744164000000|2025-04-09 02:00:00|10758.5|10757|10759|10757.5|10759.5|10757.5|10757.5|10756|357
1744164300000|2025-04-09 02:05:00|10759.5|10758|10758.5|10757|10760|10758.5|10757.5|10756|69
1744164600000|2025-04-09 02:10:00|10758|10756.5|10757.5|10756|10759|10757.5|10757|10755.5|130
1744164900000|2025-04-09 02:15:00|10757|10755.5|10756.5|10754.5|10757|10756|10756|10754.5|192
1744165200000|2025-04-09 02:20:00|10757|10755|10756|10754.5|10757.5|10756|10755.5|10754|198
1744165500000|2025-04-09 02:25:00|10755.5|10754|10757|10755.5|10757.5|10756|10755.5|10754|189
1744165800000|2025-04-09 02:30:00|10756.5|10755|10758|10756.5|10758|10756.5|10755.5|10754|422
1744166100000|2025-04-09 02:35:00|10757.5|10756|10757|10755|10758|10756.5|10755.5|10754|589
1744166400000|2025-04-09 02:40:00|10756.5|10755.5|10756.5|10755|10757|10755.5|10756|10754.5|48
1744166700000|2025-04-09 02:45:00|10756|10754.5|10757|10755.5|10758|10756.5|10756|10754.5|83
1744167000000|2025-04-09 02:50:00|10757.5|10756|10758|10756.5|10758.5|10756.5|10757.5|10756|31
1744167300000|2025-04-09 02:55:00|10758.5|10757|10758|10756|10758.5|10757|10757.5|10756|80
1744167600000|2025-04-09 03:00:00|10757.5|10756.5|10757.5|10756|10757.5|10756.5|10756|10754.5|77
1744167900000|2025-04-09 03:05:00|10757|10755.5|10756.5|10755|10757.5|10756|10756.5|10754.5|158
1744168200000|2025-04-09 03:10:00|10756|10754.5|10757.5|10755.5|10757.5|10756|10756|10754.5|51
1744168500000|2025-04-09 03:15:00|10757|10755|10756.5|10755|10757.5|10756|10756|10754.5|151
1744168800000|2025-04-09 03:20:00|10757|10755.5|10756.5|10755|10757|10755.5|10756.5|10755|168
1744169100000|2025-04-09 03:25:00|10756|10754.5|10756.5|10755|10757|10755.5|10756|10754.5|99
1744169400000|2025-04-09 03:30:00|10757|10755.5|10756|10754.5|10757|10755.5|10755|10753.5|112
1744169700000|2025-04-09 03:35:00|10756.5|10755|10756|10754.5|10756.5|10755|10756|10754.5|112
1744170000000|2025-04-09 03:40:00|10756.5|10755|10757|10755|10757|10755.5|10755.5|10754|232
1744170300000|2025-04-09 03:45:00|10756.5|10755.5|10757.5|10756|10757.5|10756|10756|10754.5|209
1744170600000|2025-04-09 03:50:00|10757|10755.5|10757|10755.5|10757.5|10756|10757|10755|159
1744170900000|2025-04-09 03:55:00|10756.5|10755|10756.5|10754.5|10758.5|10757|10756|10754.5|827
1744171200000|2025-04-09 04:00:00|10756|10755|10758.5|10757|10758.5|10757|10755.5|10754|1014
1744171500000|2025-04-09 04:05:00|10759|10757.5|10761.5|10760|10761.5|10760|10757.5|10756|1141
1744171800000|2025-04-09 04:10:00|10761|10759.5|10761|10759.5|10761.5|10760|10759.5|10758|325
1744172100000|2025-04-09 04:15:00|10761.5|10760|10763.5|10762|10764|10762.5|10761|10759.5|887
1744172400000|2025-04-09 04:20:00|10764|10761.5|10763|10761.5|10764|10762.5|10762.5|10760.5|516
1744172700000|2025-04-09 04:25:00|10762.5|10761|10766|10764.5|10767|10765.5|10762.5|10761|635
1744173000000|2025-04-09 04:30:00|10765.5|10764|10763.5|10762|10767|10765.5|10763.5|10761.5|415
1744173300000|2025-04-09 04:35:00|10763|10761.5|10764.5|10763|10765.5|10764|10763|10761.5|246
1744173600000|2025-04-09 04:40:00|10765|10763.5|10763|10761.5|10766|10764.5|10763|10761.5|728
1744173900000|2025-04-09 04:45:00|10763.5|10762|10761|10759.5|10763.5|10762|10760|10758.5|713
1744174200000|2025-04-09 04:50:00|10761.5|10760|10760.5|10759|10762.5|10761|10760.5|10758.5|254
1744174500000|2025-04-09 04:55:00|10761|10759.5|10763|10761.5|10763.5|10762|10760.5|10759.5|230
1744174800000|2025-04-09 05:00:00|10763.5|10761|10764|10762.5|10765|10763.5|10762.5|10761|348
1744175100000|2025-04-09 05:05:00|10764.5|10763|10764|10762.5|10765|10763|10763.5|10761.5|504
1744175400000|2025-04-09 05:10:00|10764.5|10763|10762.5|10761|10764.5|10763|10761.5|10760|717
1744175700000|2025-04-09 05:15:00|10763|10761.5|10763|10761.5|10763.5|10761.5|10761.5|10760|510
1744176000000|2025-04-09 05:20:00|10763.5|10761|10763|10761.5|10763.5|10762|10762.5|10760.5|323
1744176300000|2025-04-09 05:25:00|10763.5|10762|10763.5|10762|10764|10762.5|10763|10761|642
1744176600000|2025-04-09 05:30:00|10764|10762.5|10765.5|10764|10766.5|10765|10764|10762.5|1711
1744176900000|2025-04-09 05:35:00|10765|10763.5|10765.5|10764|10765.5|10764|10764|10762.5|482
1744177200000|2025-04-09 05:40:00|10765|10763.5|10765|10763.5|10765.5|10764|10764|10762.5|1560
1744177500000|2025-04-09 05:45:00|10764.5|10763|10764|10762.5|10765|10763.5|10763.5|10762|1118
1744177800000|2025-04-09 05:50:00|10764.5|10763|10765.5|10764|10766|10764.5|10763|10761.5|1688
1744178100000|2025-04-09 05:55:00|10765|10763.5|10763.5|10762|10766.5|10765|10763.5|10761.5|971
1744178400000|2025-04-09 06:00:00|10762.5|10761|10756|10754.5|10762.5|10761|10755|10753.5|5966
1744178700000|2025-04-09 06:05:00|10756.5|10754|10754.5|10753|10756.5|10755|10752|10750.5|7380
1744179000000|2025-04-09 06:10:00|10754|10752.5|10755|10753.5|10759|10757.5|10754|10752.5|4833
1744179300000|2025-04-09 06:15:00|10755.5|10754|10758.5|10757|10759.5|10758|10754|10752.5|2137
1744179600000|2025-04-09 06:20:00|10759|10756.5|10757.5|10756|10759.5|10758|10757|10755|3706
1744179900000|2025-04-09 06:25:00|10758|10756.5|10753.5|10752|10758.5|10757|10753|10751.5|6781
1744180200000|2025-04-09 06:30:00|10754|10752.5|10752.5|10751|10754.5|10753|10751.5|10749.5|8086
1744180500000|2025-04-09 06:35:00|10752|10750.5|10753|10751.5|10755|10753.5|10751.5|10750|7687
1744180800000|2025-04-09 06:40:00|10752.5|10751|10752|10750|10753|10751.5|10749|10747.5|5284
1744181100000|2025-04-09 06:45:00|10751.5|10750.5|10757|10755.5|10757|10755.5|10750.5|10749|13188
1744181400000|2025-04-09 06:50:00|10756.5|10755|10755.5|10754|10758|10756.5|10755.5|10754|4259
1744181700000|2025-04-09 06:55:00|10756|10754.5|10754.5|10753|10757.5|10756|10754.5|10753|4215
1744182000000|2025-04-09 07:00:00|10755|10753.5|10749|10747.5|10755.5|10754|10749|10747.5|13298
1744182300000|2025-04-09 07:05:00|10749.5|10747|10748|10746.5|10751.5|10750|10747.5|10746|9675
1744182600000|2025-04-09 07:10:00|10748.5|10747|10749.5|10748|10750|10748.5|10746.5|10745|10758
1744182900000|2025-04-09 07:15:00|10749|10747.5|10747.5|10745.5|10750.5|10749|10746|10744.5|7280
1744183200000|2025-04-09 07:20:00|10748|10746|10750|10748.5|10750.5|10749|10747.5|10746|7101
1744183500000|2025-04-09 07:25:00|10750.5|10749|10752.5|10751|10753|10751.5|10750|10748.5|7152
1744183800000|2025-04-09 07:30:00|10753|10750.5|10753|10751|10754.5|10753|10752.5|10750.5|9026
1744184100000|2025-04-09 07:35:00|10752.5|10751.5|10752.5|10751|10755|10753.5|10752|10750.5|10621
1744184400000|2025-04-09 07:40:00|10752|10750.5|10752.5|10751|10754.5|10753|10752|10750.5|4803
1744184700000|2025-04-09 07:45:00|10752|10750.5|10754|10752.5|10754.5|10752.5|10752|10750.5|8152
1744185000000|2025-04-09 07:50:00|10754.5|10753|10754.5|10753|10755.5|10754|10754|10752.5|4231
1744185300000|2025-04-09 07:55:00|10754|10752.5|10754.5|10753|10755.5|10754|10753.5|10752|11976
1744185600000|2025-04-09 08:00:00|10755|10753.5|10754.5|10753|10755|10753.5|10753|10751.5|8072
1744185900000|2025-04-09 08:05:00|10755|10753.5|10755.5|10754|10756.5|10755|10754.5|10753|9583
1744186200000|2025-04-09 08:10:00|10755|10753.5|10757|10755.5|10757.5|10756|10754.5|10753|5490
1744186500000|2025-04-09 08:15:00|10757.5|10756|10755|10753.5|10757.5|10756|10754|10752.5|16138
1744186800000|2025-04-09 08:20:00|10755.5|10754|10755.5|10754|10756.5|10755|10754.5|10753|7996
1744187100000|2025-04-09 08:25:00|10756|10753.5|10755|10753.5|10756|10754.5|10754.5|10753|11865
1744187400000|2025-04-09 08:30:00|10755.5|10754|10756|10754.5|10757|10755.5|10754.5|10753|8772
1744187700000|2025-04-09 08:35:00|10755.5|10754|10757.5|10756|10757.5|10756|10754.5|10753|10625
1744188000000|2025-04-09 08:40:00|10757|10755.5|10757.5|10756|10758|10756.5|10755.5|10754|5086
1744188300000|2025-04-09 08:45:00|10757|10755.5|10757|10755.5|10757.5|10756|10756|10754.5|3799
1744188600000|2025-04-09 08:50:00|10757.5|10756|10757|10755.5|10757.5|10756|10756|10754.5|4536
1744188900000|2025-04-09 08:55:00|10756.5|10755|10755|10753.5|10757|10755.5|10754.5|10753|6908
1744189200000|2025-04-09 09:00:00|10754.5|10753|10758|10756.5|10758|10756.5|10754.5|10753|9056
1744189500000|2025-04-09 09:05:00|10757.5|10756|10756.5|10755|10758|10756.5|10756.5|10755|2833
1744189800000|2025-04-09 09:10:00|10756|10754.5|10753.5|10752|10756|10754.5|10753.5|10752|11728
1744190100000|2025-04-09 09:15:00|10754|10752.5|10752.5|10751|10754|10752.5|10752.5|10751|9243
1744190400000|2025-04-09 09:20:00|10753|10751.5|10751.5|10750|10753|10751.5|10751.5|10750|7132
1744190700000|2025-04-09 09:25:00|10752|10750.5|10752|10750|10752.5|10751|10751.5|10750|6094
1744191000000|2025-04-09 09:30:00|10751.5|10749.5|10751.5|10750|10752|10750.5|10751|10749.5|4171
1744191300000|2025-04-09 09:35:00|10751|10749.5|10753.5|10752|10753.5|10752|10751|10749.5|7150
1744191600000|2025-04-09 09:40:00|10754|10752.5|10755|10753.5|10755.5|10754|10754|10752.5|7520
1744191900000|2025-04-09 09:45:00|10755.5|10754|10754|10752.5|10755.5|10754|10754|10752.5|7476
1744192200000|2025-04-09 09:50:00|10753.5|10752|10753|10751.5|10754|10752.5|10752.5|10751|3305
1744192500000|2025-04-09 09:55:00|10752.5|10751|10753|10751.5|10753.5|10752|10752.5|10751|4776
1744192800000|2025-04-09 10:00:00|10753.5|10752|10752.5|10751|10754|10752.5|10752|10750.5|9430
1744193100000|2025-04-09 10:05:00|10753|10751.5|10754|10752.5|10754.5|10753|10753|10751.5|7680
1744193400000|2025-04-09 10:10:00|10754.5|10753|10753|10751.5|10754.5|10753|10752|10750.5|4403
1744193700000|2025-04-09 10:15:00|10752.5|10751|10754|10752.5|10754|10752.5|10752|10750.5|4758
1744194000000|2025-04-09 10:20:00|10754.5|10753|10754.5|10753|10755|10753.5|10753.5|10752|6151
1744194300000|2025-04-09 10:25:00|10754|10752.5|10755|10753.5|10755.5|10754|10754|10752.5|3587
1744194600000|2025-04-09 10:30:00|10754.5|10753|10756.5|10755|10756.5|10755|10754.5|10752.5|13631
1744194900000|2025-04-09 10:35:00|10756|10754.5|10757|10755.5|10757.5|10756|10756|10754.5|6247
1744195200000|2025-04-09 10:40:00|10756.5|10755|10756.5|10755|10757.5|10756|10755|10753.5|9296
1744195500000|2025-04-09 10:45:00|10757|10755.5|10756.5|10755|10757.5|10756|10755.5|10754|6637
1744195800000|2025-04-09 10:50:00|10756|10754.5|10754|10752.5|10756|10755|10753.5|10752|10155
1744196100000|2025-04-09 10:55:00|10754.5|10753|10756.5|10755|10757|10755.5|10754|10752.5|12478
1744196400000|2025-04-09 11:00:00|10757|10755.5|10759|10757.5|10763.5|10762|10757|10755.5|34109
1744196700000|2025-04-09 11:05:00|10759.5|10758|10758|10756.5|10760|10758.5|10757|10755.5|7674
1744197000000|2025-04-09 11:10:00|10757.5|10756|10760|10758.5|10761.5|10760|10757.5|10756|14695
1744197300000|2025-04-09 11:15:00|10760.5|10759|10761.5|10760|10762|10760.5|10758|10756.5|6986
1744197600000|2025-04-09 11:20:00|10762|10760.5|10762.5|10761|10763|10761.5|10761|10759.5|8321
1744197900000|2025-04-09 11:25:00|10763|10761.5|10762|10760|10763|10761.5|10761|10759.5|14391
1744198200000|2025-04-09 11:30:00|10761.5|10760.5|10759|10757.5|10762.5|10761|10759|10757.5|12414
1744198500000|2025-04-09 11:35:00|10759.5|10758|10758.5|10757|10760|10758.5|10757|10755.5|11724
1744198800000|2025-04-09 11:40:00|10759|10757.5|10760|10758.5|10761.5|10760|10759|10757.5|5958
1744199100000|2025-04-09 11:45:00|10760.5|10759|10758.5|10757|10761.5|10760|10757.5|10756|6169
1744199400000|2025-04-09 11:50:00|10758|10756.5|10762|10760.5|10762|10760.5|10757.5|10756|8542
1744199700000|2025-04-09 11:55:00|10761.5|10760|10761.5|10760|10762.5|10761|10761|10759.5|3043
1744200000000|2025-04-09 12:00:00|10762.5|10761|10763|10761.5|10763.5|10762|10761.5|10760|11899
1744200300000|2025-04-09 12:05:00|10762.5|10761|10765.5|10764|10766.5|10765|10762.5|10761|9951
1744200600000|2025-04-09 12:10:00|10765|10763.5|10764.5|10763|10765.5|10764|10764|10762.5|6231
1744200900000|2025-04-09 12:15:00|10764|10762.5|10762.5|10761|10764.5|10763|10762|10760.5|8953
1744201200000|2025-04-09 12:20:00|10762|10760.5|10763|10761.5|10763.5|10762|10761.5|10760|3323
1744201500000|2025-04-09 12:25:00|10763.5|10762|10765|10763|10765|10763.5|10763|10761.5|2631
1744201800000|2025-04-09 12:30:00|10764.5|10763.5|10765|10763.5|10765.5|10764|10764|10762.5|9998
1744202100000|2025-04-09 12:35:00|10765.5|10764|10766.5|10765|10768.5|10767|10765|10763.5|10040
1744202400000|2025-04-09 12:40:00|10767|10765.5|10766.5|10765|10767.5|10766|10766|10764.5|8259
1744202700000|2025-04-09 12:45:00|10766|10764.5|10766|10764|10767.5|10766|10765.5|10764|10464
1744203000000|2025-04-09 12:50:00|10765.5|10764.5|10764|10762.5|10767|10765.5|10764|10762.5|7683
1744203300000|2025-04-09 12:55:00|10764.5|10763|10765|10763.5|10765.5|10764|10764|10762.5|14833
1744203600000|2025-04-09 13:00:00|10764.5|10763|10763|10761.5|10766.5|10765|10762.5|10761|13392
1744203900000|2025-04-09 13:05:00|10762.5|10761|10762|10760.5|10763|10761.5|10761|10759.5|18763
1744204200000|2025-04-09 13:10:00|10762.5|10761|10758|10756.5|10763|10761.5|10758|10756.5|12472
1744204500000|2025-04-09 13:15:00|10758.5|10757|10756|10754.5|10759|10757.5|10755.5|10754|13754
1744204800000|2025-04-09 13:20:00|10755.5|10754|10759|10757|10759|10757.5|10755.5|10754|7231
1744205100000|2025-04-09 13:25:00|10759.5|10757.5|10760.5|10759|10760.5|10759|10758.5|10757|11036
1744205400000|2025-04-09 13:30:00|10760|10758.5|10758.5|10757|10761.5|10760|10757.5|10756|11359
1744205700000|2025-04-09 13:35:00|10758|10756.5|10756.5|10755|10761|10759.5|10756|10754.5|12888
1744206000000|2025-04-09 13:40:00|10757|10755.5|10757.5|10756|10758|10756.5|10755|10753.5|6481
1744206300000|2025-04-09 13:45:00|10757|10755.5|10758|10756.5|10758.5|10757|10756.5|10755|11356
1744206600000|2025-04-09 13:50:00|10757.5|10756|10757|10755.5|10757.5|10756|10756|10754.5|5034
1744206900000|2025-04-09 13:55:00|10756.5|10755|10756.5|10755|10757|10755.5|10755|10753.5|7089
1744207200000|2025-04-09 14:00:00|10757|10755.5|10754.5|10753|10757|10755.5|10754.5|10753|9062
1744207500000|2025-04-09 14:05:00|10755|10753.5|10756|10754.5|10756.5|10755|10755|10753.5|6301
1744207800000|2025-04-09 14:10:00|10755.5|10754|10756|10754.5|10756.5|10755|10754.5|10753|6313
1744208100000|2025-04-09 14:15:00|10755.5|10754|10753.5|10752|10756.5|10755|10753|10751.5|21364
1744208400000|2025-04-09 14:20:00|10753|10751.5|10753|10751.5|10754.5|10753|10752.5|10751|6341
1744208700000|2025-04-09 14:25:00|10752.5|10751|10754.5|10753|10755|10753.5|10752.5|10750.5|13369
1744209000000|2025-04-09 14:30:00|10755|10752.5|10755.5|10754|10756|10754.5|10754|10752.5|5867
1744209300000|2025-04-09 14:35:00|10756|10754.5|10757|10755.5|10757|10755.5|10755|10753.5|12529
1744209600000|2025-04-09 14:40:00|10757.5|10756|10759.5|10758|10759.5|10758|10757|10755.5|4748
1744209900000|2025-04-09 14:45:00|10759|10757.5|10760|10758.5|10760.5|10759|10758.5|10757|7002
1744210200000|2025-04-09 14:50:00|10760.5|10759|10761.5|10760|10762|10760.5|10760|10758.5|8712
1744210500000|2025-04-09 14:55:00|10762|10760.5|10761.5|10760|10762.5|10761|10761.5|10759.5|6534
1744210800000|2025-04-09 15:00:00|10761|10759.5|10759|10757.5|10761.5|10759.5|10759|10757.5|10028
1744211100000|2025-04-09 15:05:00|10759.5|10758|10759.5|10758|10760|10758.5|10758.5|10756.5|5149
1744211400000|2025-04-09 15:10:00|10759|10757.5|10760|10758.5|10760.5|10759|10759|10757.5|6472
1744211700000|2025-04-09 15:15:00|10759.5|10758|10757.5|10756|10759.5|10758|10757|10755.5|10738
1744212000000|2025-04-09 15:20:00|10757|10755.5|10757.5|10756|10759.5|10758|10757|10755.5|13416
1744212300000|2025-04-09 15:25:00|10758|10756.5|10759|10757.5|10759.5|10758|10757.5|10756|7621
1744212600000|2025-04-09 15:30:00|10758.5|10757|10759.5|10758|10759.5|10758|10758|10756.5|20951
1744212900000|2025-04-09 15:35:00|10760|10758.5|10759.5|10757.5|10760|10758.5|10758.5|10757|6016
1744213200000|2025-04-09 15:40:00|10759|10758|10758.5|10757|10759.5|10758|10758|10756.5|3673
1744213500000|2025-04-09 15:45:00|10758|10756.5|10757|10755.5|10758|10756.5|10756.5|10755|3612
1744213800000|2025-04-09 15:50:00|10757.5|10756|10757|10755.5|10757.5|10756|10756.5|10755|2949
1744214100000|2025-04-09 15:55:00|10756.5|10755|10757|10755.5|10758|10756.5|10756.5|10755|1590
1744214400000|2025-04-09 16:00:00|10757.5|10756|10758|10756.5|10758.5|10757|10757|10755.5|4375
1744214700000|2025-04-09 16:05:00|10757.5|10756|10758.5|10757|10758.5|10757|10757.5|10756|1302
1744215000000|2025-04-09 16:10:00|10758|10756.5|10757.5|10756|10758.5|10757|10757|10755.5|2363
1744215300000|2025-04-09 16:15:00|10758|10756.5|10757|10755.5|10758|10756.5|10757|10755.5|1610
1744215600000|2025-04-09 16:20:00|10756.5|10755|10757.5|10756|10757.5|10756|10756.5|10755|930
1744215900000|2025-04-09 16:25:00|10758|10756.5|10757|10755.5|10758|10756.5|10757|10755.5|2003
1744216200000|2025-04-09 16:30:00|10757.5|10756|10757|10755.5|10757.5|10756|10757|10755.5|494
1744216500000|2025-04-09 16:35:00|10757.5|10756|10757|10755|10757.5|10756|10756.5|10755|630
1744216800000|2025-04-09 16:40:00|10756.5|10755.5|10755.5|10754|10757|10755.5|10755.5|10754|1599
1744217100000|2025-04-09 16:45:00|10756|10754.5|10755.5|10754|10756|10754.5|10755.5|10754|614
1744217400000|2025-04-09 16:50:00|10755|10753.5|10755.5|10754|10755.5|10754|10755|10753.5|282
1744217700000|2025-04-09 16:55:00|10755|10753.5|10755.5|10754|10756|10754|10754.5|10753|857
1744218000000|2025-04-09 17:00:00|10756|10754.5|10756.5|10755|10759|10757.5|10755.5|10754|1960
1744218300000|2025-04-09 17:05:00|10757|10754.5|10755|10753.5|10757|10755|10754.5|10753|872
1744218600000|2025-04-09 17:10:00|10755.5|10754|10755.5|10754|10756|10754.5|10754.5|10753|646
1744218900000|2025-04-09 17:15:00|10756|10754.5|10755.5|10754|10761|10759.5|10755|10753.5|6610
1744219200000|2025-04-09 17:20:00|10755|10753.5|10729.5|10728|10755.5|10754|10727.5|10725.5|22025
1744219500000|2025-04-09 17:25:00|10730|10728.5|10723.5|10722|10730.5|10729|10721|10719.5|9155
1744219800000|2025-04-09 17:30:00|10723|10721.5|10722.5|10721|10725|10723|10718|10716|5938
1744220100000|2025-04-09 17:35:00|10723|10721.5|10724.5|10723|10726|10724.5|10722.5|10721|4999
1744220400000|2025-04-09 17:40:00|10724|10722.5|10721|10719.5|10725|10723.5|10720|10718.5|2327
1744220700000|2025-04-09 17:45:00|10720.5|10719|10721.5|10720|10721.5|10720|10719|10717.5|2089
1744221000000|2025-04-09 17:50:00|10722|10720.5|10716.5|10715|10723|10721.5|10716.5|10715|5993
1744221300000|2025-04-09 17:55:00|10717|10715.5|10712|10710.5|10717|10715.5|10707|10705.5|6301
1744221600000|2025-04-09 18:00:00|10712.5|10711|10709|10707|10712.5|10711|10707.5|10706|7002
1744221900000|2025-04-09 18:05:00|10708.5|10707.5|10703|10701.5|10708.5|10707.5|10702|10700.5|4727
1744222200000|2025-04-09 18:10:00|10702.5|10701|10702|10700.5|10703.5|10702|10697|10695.5|6354
1744222500000|2025-04-09 18:15:00|10702.5|10701|10708|10706.5|10708|10706.5|10702|10700.5|3238
1744222800000|2025-04-09 18:20:00|10707.5|10706|10708.5|10707|10710.5|10709|10707.5|10706|1893
1744223100000|2025-04-09 18:25:00|10709|10707.5|10706.5|10705|10709|10707.5|10706|10704.5|1470
1744223400000|2025-04-09 18:30:00|10707|10704.5|10710|10708.5|10710|10708.5|10706|10704.5|1935
1744223700000|2025-04-09 18:35:00|10709.5|10708|10709.5|10708|10711.5|10710|10709|10707|3194
1744224000000|2025-04-09 18:40:00|10709|10707.5|10710.5|10709|10711.5|10710|10709|10707.5|2049
1744224300000|2025-04-09 18:45:00|10710|10708.5|10705.5|10704|10711|10709.5|10705|10703.5|3641
1744224600000|2025-04-09 18:50:00|10706|10704.5|10709|10707.5|10709.5|10708|10705.5|10704|2158
1744224900000|2025-04-09 18:55:00|10708.5|10707|10709.5|10708|10710|10708|10708|10706.5|695
1744225200000|2025-04-09 19:00:00|10709|10707.5|10709.5|10708|10710|10708.5|10708|10706.5|1774
1744225500000|2025-04-09 19:05:00|10709|10707.5|10712|10710.5|10712.5|10711|10709|10707.5|1571
1744225800000|2025-04-09 19:10:00|10713|10711.5|10712|10710|10713|10711.5|10711.5|10710|411
1744226100000|2025-04-09 19:15:00|10711.5|10710.5|10711.5|10710|10712.5|10711|10711.5|10710|588
1744226400000|2025-04-09 19:20:00|10712|10710.5|10712.5|10710.5|10713|10711|10710.5|10709|1603
1744226700000|2025-04-09 19:25:00|10712|10711|10715|10713.5|10715|10713.5|10712|10711|1072
1744227000000|2025-04-09 19:30:00|10714.5|10713|10714|10712|10715|10713.5|10712|10710.5|882
1744227300000|2025-04-09 19:35:00|10714.5|10712.5|10714|10712.5|10714.5|10713|10713|10711.5|1366
1744227600000|2025-04-09 19:40:00|10713.5|10712|10714|10712.5|10715.5|10714|10713.5|10712|380
1744227900000|2025-04-09 19:45:00|10713.5|10712|10716.5|10715|10716.5|10715|10713|10711.5|1718
1744228200000|2025-04-09 19:50:00|10717|10714.5|10716|10714.5|10717.5|10715.5|10715|10713.5|1277
1744228500000|2025-04-09 19:55:00|10715.5|10714|10716|10714|10716|10714.5|10715|10713|429
1744244100000|2025-04-10 00:15:00|10717|10715|10717|10715.5|10718.5|10717|10716.5|10714.5|1386
1744244400000|2025-04-10 00:20:00|10717.5|10716|10719|10717|10719|10717|10717|10715.5|232
1744244700000|2025-04-10 00:25:00|10718.5|10716.5|10718|10716.5|10719|10717|10717|10715.5|177
1744245000000|2025-04-10 00:30:00|10718.5|10717|10719|10717.5|10719.5|10718|10718.5|10717|127
1744245300000|2025-04-10 00:35:00|10718.5|10717|10720|10718.5|10720.5|10719|10718.5|10717|209
1744245600000|2025-04-10 00:40:00|10720.5|10719|10720|10718.5|10721.5|10720|10720|10718.5|165
1744245900000|2025-04-10 00:45:00|10720.5|10719|10721|10719|10721|10719.5|10720|10718.5|45
1744246200000|2025-04-10 00:50:00|10720.5|10719.5|10719.5|10718|10721|10719.5|10719|10717.5|70
1744246500000|2025-04-10 00:55:00|10720|10718.5|10720.5|10719|10721|10719.5|10720|10718|228
1744246800000|2025-04-10 01:00:00|10720|10718.5|10720|10718.5|10720|10719|10719|10717|44
1744247100000|2025-04-10 01:05:00|10719.5|10718|10720.5|10719|10720.5|10719|10719.5|10718|11
1744247400000|2025-04-10 01:10:00|10720|10718.5|10720.5|10718.5|10720.5|10719|10719.5|10718|17
1744247700000|2025-04-10 01:15:00|10720|10718|10719.5|10718|10720.5|10719|10719|10717.5|21
1744248000000|2025-04-10 01:20:00|10719|10717.5|10720|10718|10720|10718.5|10719|10717.5|43
1744248300000|2025-04-10 01:25:00|10720.5|10718.5|10721|10719.5|10721|10719.5|10720.5|10718|17
1744248600000|2025-04-10 01:30:00|10720.5|10719|10720.5|10719|10721|10719|10720|10718.5|12
1744248900000|2025-04-10 01:35:00|10720|10718.5|10720.5|10718.5|10720.5|10719|10719.5|10718|10
1744249200000|2025-04-10 01:40:00|10720|10719|10720|10718.5|10720.5|10719|10719.5|10718|8
1744249500000|2025-04-10 01:45:00|10720.5|10719|10718.5|10717|10720.5|10719|10718.5|10717|81
1744249800000|2025-04-10 01:50:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|20
1744250100000|2025-04-10 01:55:00|10719|10716.5|10718|10716.5|10719|10717|10718|10716.5|24
1744250400000|2025-04-10 02:00:00|10718.5|10717|10719|10717.5|10719.5|10717.5|10718|10717|26
1744250700000|2025-04-10 02:05:00|10719.5|10718.5|10719.5|10718|10720|10718.5|10719|10718|34
1744251000000|2025-04-10 02:10:00|10719|10717.5|10719|10717.5|10719.5|10718|10719|10717.5|28
1744251300000|2025-04-10 02:15:00|10718.5|10717|10719|10717.5|10719|10717.5|10718.5|10717|19
1744251600000|2025-04-10 02:20:00|10718.5|10717|10718.5|10717|10718.5|10717.5|10718|10716.5|20
1744251900000|2025-04-10 02:25:00|10719|10716.5|10718.5|10717|10719|10717.5|10718|10716.5|43
1744252200000|2025-04-10 02:30:00|10719|10716.5|10719|10717|10719.5|10718|10718.5|10716.5|18
1744252500000|2025-04-10 02:35:00|10718.5|10716.5|10718|10716.5|10718.5|10717|10718|10716.5|14
1744252800000|2025-04-10 02:40:00|10718.5|10717|10718.5|10716.5|10718.5|10717|10718|10716.5|25
1744253100000|2025-04-10 02:45:00|10718|10717|10718|10716.5|10718.5|10717|10718|10716.5|27
1744253400000|2025-04-10 02:50:00|10718.5|10717|10718.5|10717|10718.5|10717|10718|10717|7
1744253700000|2025-04-10 02:55:00|10719|10716.5|10718|10716.5|10719|10717.5|10718|10716.5|126
1744254000000|2025-04-10 03:00:00|10718.5|10717|10718.5|10717|10718.5|10717|10718|10716.5|41
1744254300000|2025-04-10 03:05:00|10719|10717.5|10718|10716.5|10719|10717.5|10717|10715.5|105
1744254600000|2025-04-10 03:10:00|10718.5|10717|10718.5|10716.5|10719|10717|10718|10716.5|64
1744254900000|2025-04-10 03:15:00|10718|10717|10719|10717.5|10719|10717.5|10718|10716.5|74
1744255200000|2025-04-10 03:20:00|10718.5|10717|10718|10716.5|10719|10717|10718|10716.5|41
1744255500000|2025-04-10 03:25:00|10718.5|10717|10718|10716.5|10719|10717|10718|10716.5|34
1744255800000|2025-04-10 03:30:00|10718.5|10716|10718.5|10717|10718.5|10717|10718|10716|15
1744256100000|2025-04-10 03:35:00|10718|10716.5|10717.5|10716|10718.5|10717|10717.5|10716|43
1744256400000|2025-04-10 03:40:00|10718|10716.5|10718.5|10717|10719|10717.5|10717.5|10716|37
1744256700000|2025-04-10 03:45:00||10716.5||10716.5||10717||10716.5|8
1744257000000|2025-04-10 03:50:00|10719|10717|10718|10716.5|10719|10717.5|10718|10716.5|7
1744257300000|2025-04-10 03:55:00|10718.5|10717|10718|10716|10718.5|10717|10718|10716|19
1744257600000|2025-04-10 04:00:00|10717.5|10716.5|10718|10716|10718.5|10717|10717|10715.5|82
1744257900000|2025-04-10 04:05:00|10718.5|10716.5|10717|10715.5|10718.5|10716.5|10717|10715.5|16
1744258200000|2025-04-10 04:10:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|17
1744258500000|2025-04-10 04:15:00|10717.5|10716|10717.5|10716|10718|10716|10717|10715.5|6
1744258800000|2025-04-10 04:20:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|75
1744259100000|2025-04-10 04:25:00|10717.5|10716|10717.5|10715.5|10717.5|10716|10717|10715.5|44
1744259400000|2025-04-10 04:30:00|10717|10716|10717|10715.5|10717.5|10716|10717|10715.5|25
1744259700000|2025-04-10 04:35:00|10716.5|10715|10717|10715|10717|10715.5|10716.5|10715|55
1744260000000|2025-04-10 04:40:00|10716.5|10714.5|10716|10714.5|10717|10715.5|10715.5|10714|176
1744260300000|2025-04-10 04:45:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10714.5|23
1744260600000|2025-04-10 04:50:00|10716|10714.5|10715.5|10714|10716.5|10715|10715|10713.5|125
1744260900000|2025-04-10 04:55:00|10715|10713.5|10715|10713.5|10715.5|10714|10714.5|10713|443
1744261200000|2025-04-10 05:00:00|10715.5|10714|10714.5|10713|10716|10714.5|10714.5|10713|141
1744261500000|2025-04-10 05:05:00|10714|10712.5|10715|10713.5|10715|10713.5|10714|10712.5|85
1744261800000|2025-04-10 05:10:00|10714.5|10713|10715|10713|10715|10713.5|10714.5|10712.5|153
1744262100000|2025-04-10 05:15:00|10714.5|10713.5|10715.5|10714|10715.5|10714|10714.5|10713|202
1744262400000|2025-04-10 05:20:00|10715|10713.5|10716|10714.5|10716|10714.5|10715|10713.5|217
1744262700000|2025-04-10 05:25:00|10716.5|10715|10716.5|10714.5|10716.5|10715|10716|10714.5|47
1744263000000|2025-04-10 05:30:00|10716|10715|10717|10715.5|10717|10715.5|10716|10714|155
1744263300000|2025-04-10 05:35:00|10717.5|10716|10717.5|10716|10718|10716.5|10717|10715.5|551
1744263600000|2025-04-10 05:40:00|10718|10716.5|10717|10715.5|10718|10716.5|10716.5|10715|491
1744263900000|2025-04-10 05:45:00|10717.5|10716|10718.5|10717|10719|10717.5|10717.5|10716|1451
1744264200000|2025-04-10 05:50:00|10719|10717.5|10716.5|10715|10719|10717.5|10716.5|10715|1079
1744264500000|2025-04-10 05:55:00|10717|10715.5|10717.5|10716|10718|10716.5|10716|10714.5|1267
1744264800000|2025-04-10 06:00:00|10718|10716.5|10715.5|10714|10718.5|10717|10713.5|10712|4863
1744265100000|2025-04-10 06:05:00|10715|10713.5|10714.5|10713|10716|10714.5|10714|10712.5|3093
1744265400000|2025-04-10 06:10:00|10715|10713.5|10717.5|10716|10717.5|10716|10714.5|10713|2377
1744265700000|2025-04-10 06:15:00|10718|10716.5|10716.5|10715|10718|10716.5|10715.5|10714|2741
1744266000000|2025-04-10 06:20:00|10716|10714.5|10717.5|10716|10717.5|10716|10715|10713.5|3116
1744266300000|2025-04-10 06:25:00|10717|10715.5|10718.5|10716.5|10718.5|10717|10717|10715.5|10217
1744266600000|2025-04-10 06:30:00|10719|10717|10720|10718.5|10721|10719|10718.5|10717|9800
1744266900000|2025-04-10 06:35:00|10719.5|10718|10723|10721.5|10723.5|10722|10719|10717.5|11929
1744267200000|2025-04-10 06:40:00|10723.5|10722|10721|10719.5|10724|10722.5|10721|10719.5|6527
1744267500000|2025-04-10 06:45:00|10720|10718.5|10720|10718.5|10721.5|10720|10720|10718.5|4501
1744267800000|2025-04-10 06:50:00|10719.5|10718|10721.5|10720|10722|10720.5|10719|10717.5|5918
1744268100000|2025-04-10 06:55:00|10721|10719.5|10722|10720.5|10723|10721.5|10720.5|10719|6636
1744268400000|2025-04-10 07:00:00|10722.5|10721|10724.5|10723|10724.5|10723|10722|10720.5|8538
1744268700000|2025-04-10 07:05:00|10724|10722.5|10725|10723.5|10725.5|10724|10723|10721.5|8253
1744269000000|2025-04-10 07:10:00|10724.5|10723|10724.5|10723|10725.5|10724|10723.5|10722|13283
1744269300000|2025-04-10 07:15:00|10725|10723.5|10726.5|10725|10726.5|10725|10724.5|10723.5|17261
1744269600000|2025-04-10 07:20:00|10727|10725.5|10725|10723.5|10727|10725.5|10723.5|10722|12383
1744269900000|2025-04-10 07:25:00|10724.5|10723|10724.5|10723|10725|10723.5|10723.5|10722|5082
1744270200000|2025-04-10 07:30:00|10725|10723.5|10725|10723.5|10725.5|10724|10723|10721.5|14806
1744270500000|2025-04-10 07:35:00|10724.5|10723|10726|10724.5|10726|10724.5|10724|10722.5|11259
1744270800000|2025-04-10 07:40:00|10725.5|10724|10728.5|10727|10729|10727.5|10725.5|10724|9193
1744271100000|2025-04-10 07:45:00|10728|10726.5|10729|10727.5|10730|10728.5|10727.5|10726|13593
1744271400000|2025-04-10 07:50:00|10728.5|10727|10730|10728.5|10730.5|10729|10728|10726|6561
1744271700000|2025-04-10 07:55:00|10729.5|10728|10732|10730.5|10732.5|10731|10729.5|10728|7366
1744272000000|2025-04-10 08:00:00|10731.5|10730|10732|10730.5|10732.5|10731|10731.5|10730|12970
1744272300000|2025-04-10 08:05:00|10731.5|10730|10729.5|10728|10731.5|10730|10729.5|10728|8348
1744272600000|2025-04-10 08:10:00|10729|10727.5|10730.5|10729|10731|10729.5|10728.5|10727|6747
1744272900000|2025-04-10 08:15:00|10730|10728.5|10730|10728.5|10730.5|10729|10729.5|10728|14848
1744273200000|2025-04-10 08:20:00|10730.5|10729|10732|10730.5|10732|10730.5|10730.5|10729|4614
1744273500000|2025-04-10 08:25:00|10731.5|10730|10731.5|10730|10732.5|10731|10730.5|10729|6112
1744273800000|2025-04-10 08:30:00|10732|10730.5|10734.5|10733|10735|10733|10731.5|10730|9838
1744274100000|2025-04-10 08:35:00|10734|10732.5|10733.5|10732|10736|10734.5|10733.5|10732|19215
1744274400000|2025-04-10 08:40:00|10734|10732.5|10733.5|10732|10734|10732.5|10733|10731.5|7368
1744274700000|2025-04-10 08:45:00|10733|10731.5|10733|10731.5|10733.5|10732|10732.5|10731|7657
1744275000000|2025-04-10 08:50:00|10733.5|10732|10731.5|10730|10733.5|10732|10731|10729.5|5519
1744275300000|2025-04-10 08:55:00|10732|10730.5|10732.5|10731|10732.5|10731|10731.5|10730|4179
1744275600000|2025-04-10 09:00:00|10733|10731.5|10731.5|10730|10733.5|10732|10731.5|10730|7229
1744275900000|2025-04-10 09:05:00|10731|10729.5|10732.5|10731|10733|10731.5|10731|10729.5|7708
1744276200000|2025-04-10 09:10:00|10732|10730.5|10734|10732.5|10734.5|10733|10732|10730.5|2872
1744276500000|2025-04-10 09:15:00|10733.5|10732|10734.5|10733|10735|10733.5|10733|10731.5|3917
1744276800000|2025-04-10 09:20:00|10735|10733.5|10733.5|10732|10735|10733.5|10733|10731.5|6546
1744277100000|2025-04-10 09:25:00|10733|10731.5|10735|10733.5|10735|10733.5|10733|10731.5|9065
1744277400000|2025-04-10 09:30:00|10735.5|10734|10735|10733.5|10735.5|10734|10734.5|10733|5654
1744277700000|2025-04-10 09:35:00|10734.5|10733|10734.5|10733|10735.5|10734|10734.5|10733|3617
1744278000000|2025-04-10 09:40:00|10735|10733.5|10736|10734.5|10736.5|10735|10734.5|10733|6347
1744278300000|2025-04-10 09:45:00|10735.5|10734|10735.5|10734|10736|10734.5|10735.5|10734|5801
1744278600000|2025-04-10 09:50:00|10736|10734.5|10734|10732.5|10736|10734.5|10734|10732.5|2736
1744278900000|2025-04-10 09:55:00|10733.5|10732|10733.5|10732|10734|10732.5|10732.5|10731|6692
1744279200000|2025-04-10 10:00:00|10734|10732.5|10733.5|10732|10734|10732.5|10733|10731.5|10645
1744279500000|2025-04-10 10:05:00|10733|10731.5|10733|10731.5|10733.5|10732|10733|10731|4764
1744279800000|2025-04-10 10:10:00|10732.5|10731|10732|10730.5|10732.5|10731|10732|10730.5|11842
1744280100000|2025-04-10 10:15:00|10731.5|10730|10732.5|10731|10732.5|10731|10731.5|10730|3362
1744280400000|2025-04-10 10:20:00|10732|10730.5|10733|10731.5|10733|10731.5|10732|10730.5|7229
1744280700000|2025-04-10 10:25:00|10733.5|10732|10734|10732.5|10734.5|10733|10732.5|10731|4535
1744281000000|2025-04-10 10:30:00|10734.5|10733|10733.5|10732|10734.5|10733|10733|10731.5|5180
1744281300000|2025-04-10 10:35:00|10734|10732.5|10732|10730.5|10734|10732.5|10732|10730.5|3729
1744281600000|2025-04-10 10:40:00|10732.5|10731|10731.5|10730|10732.5|10731|10731.5|10730|3128
1744281900000|2025-04-10 10:45:00|10731|10729.5|10731.5|10730|10731.5|10730|10731|10729.5|5446
1744282200000|2025-04-10 10:50:00|10731|10729.5|10732.5|10731|10732.5|10731|10731|10729.5|5499
1744282500000|2025-04-10 10:55:00|10732|10730.5|10733|10731.5|10733|10731.5|10732|10730.5|4328
1744282800000|2025-04-10 11:00:00|10732.5|10731|10733|10731.5|10733|10731.5|10732|10730.5|992
1744283100000|2025-04-10 11:05:00|10733.5|10732|10734|10732.5|10734|10732.5|10733|10731.5|3901
1744283400000|2025-04-10 11:10:00|10734.5|10733|10733.5|10732|10734.5|10733|10733|10731.5|5229
1744283700000|2025-04-10 11:15:00|10734|10732.5|10733|10731.5|10734|10732.5|10733|10731.5|3035
1744284000000|2025-04-10 11:20:00|10732.5|10731|10733.5|10732|10733.5|10732|10732.5|10731|3816
1744284300000|2025-04-10 11:25:00|10733|10731.5|10732.5|10731|10733|10731.5|10732|10730.5|6998
1744284600000|2025-04-10 11:30:00|10732|10730.5|10731|10729.5|10733|10731.5|10731|10729.5|6686
1744284900000|2025-04-10 11:35:00|10730.5|10729|10732.5|10731|10732.5|10731|10730.5|10729|11938
1744285200000|2025-04-10 11:40:00|10733|10731.5|10733.5|10732|10733.5|10732|10732.5|10731|2317
1744285500000|2025-04-10 11:45:00|10733|10731.5|10733.5|10732|10733.5|10732|10733|10731.5|3445
1744285800000|2025-04-10 11:50:00|10734|10732.5|10734|10732.5|10734|10732.5|10733.5|10732|2961
1744286100000|2025-04-10 11:55:00|10733.5|10732|10733.5|10732|10734|10732.5|10733|10731.5|4559
1744286400000|2025-04-10 12:00:00|10734|10732.5|10733|10731.5|10734|10732.5|10732.5|10731|8293
1744286700000|2025-04-10 12:05:00|10732.5|10731|10731.5|10730|10733|10731.5|10731.5|10730|3382
1744287000000|2025-04-10 12:10:00|10731|10729.5|10731|10729.5|10731.5|10730|10731|10729.5|8669
1744287300000|2025-04-10 12:15:00|10731.5|10730|10730|10728.5|10731.5|10730|10730|10728.5|6740
1744287600000|2025-04-10 12:20:00|10729.5|10728|10730.5|10729|10730.5|10729|10729.5|10728|3219
1744287900000|2025-04-10 12:25:00|10730|10728.5|10731.5|10730|10732|10730.5|10729.5|10728|7959
1744288200000|2025-04-10 12:30:00|10732|10730.5|10734|10732.5|10740|10735|10732|10730|8792
1744288500000|2025-04-10 12:35:00|10733.5|10732|10735|10733.5|10735|10733.5|10733.5|10732|7588
1744288800000|2025-04-10 12:40:00|10734.5|10733|10734|10732.5|10736|10734.5|10733.5|10732|9011
1744289100000|2025-04-10 12:45:00|10734.5|10733|10732|10730.5|10734.5|10733|10731.5|10730|9335
1744289400000|2025-04-10 12:50:00|10731.5|10730|10732|10730.5|10733.5|10732|10731.5|10730|4790
1744289700000|2025-04-10 12:55:00|10732.5|10731|10732|10730.5|10733.5|10731.5|10732|10730.5|3274
1744290000000|2025-04-10 13:00:00|10731.5|10730|10731.5|10730|10732|10730.5|10730|10728.5|7782
1744290300000|2025-04-10 13:05:00|10731|10729.5|10730.5|10729|10732|10730.5|10730|10728.5|6210
1744290600000|2025-04-10 13:10:00|10730|10728.5|10731.5|10730|10732|10730.5|10730|10728.5|8765
1744290900000|2025-04-10 13:15:00|10731|10729.5|10731.5|10730|10731.5|10730|10730.5|10729|1892
1744291200000|2025-04-10 13:20:00|10731|10729.5|10731|10729.5|10732|10730.5|10730.5|10729|3836
1744291500000|2025-04-10 13:25:00|10731.5|10730|10732.5|10731|10732.5|10731|10731|10729.5|4430
1744291800000|2025-04-10 13:30:00|10733|10731.5|10735.5|10734|10735.5|10734|10733|10731.5|7659
1744292100000|2025-04-10 13:35:00|10735|10733.5|10736|10734.5|10736.5|10735|10734.5|10733|5059
1744292400000|2025-04-10 13:40:00|10736.5|10735|10736.5|10735|10737|10735.5|10735.5|10734|10656
1744292700000|2025-04-10 13:45:00|10736|10734.5|10738|10736.5|10738|10736.5|10736|10734.5|7125
1744293000000|2025-04-10 13:50:00|10738.5|10737|10738|10736.5|10738.5|10737|10736|10734.5|12044
1744293300000|2025-04-10 13:55:00|10737.5|10736|10739|10737.5|10739|10737.5|10737|10735.5|9537
1744293600000|2025-04-10 14:00:00|10738.5|10737|10739|10737.5|10740|10738.5|10738|10736.5|7518
1744293900000|2025-04-10 14:05:00|10738.5|10737|10740|10738.5|10740|10738.5|10738.5|10736.5|5495
1744294200000|2025-04-10 14:10:00|10739.5|10738|10738.5|10737|10740|10738.5|10738|10736.5|8638
1744294500000|2025-04-10 14:15:00|10738|10736.5|10737.5|10736|10738.5|10737|10737.5|10736|7749
1744294800000|2025-04-10 14:20:00|10737|10735.5|10735.5|10734|10737.5|10736|10735.5|10734|4976
1744295100000|2025-04-10 14:25:00|10736|10734.5|10735.5|10734|10736.5|10735|10735.5|10734|2636
1744295400000|2025-04-10 14:30:00|10735|10733.5|10734.5|10733|10735.5|10734|10734.5|10733|2830
1744295700000|2025-04-10 14:35:00|10735|10733.5|10734.5|10733|10735|10733.5|10733.5|10732|7092
1744296000000|2025-04-10 14:40:00|10734|10732.5|10736|10734.5|10736|10734.5|10734|10732.5|2069
1744296300000|2025-04-10 14:45:00|10735.5|10734|10736.5|10735|10737|10735.5|10735.5|10734|6394
1744296600000|2025-04-10 14:50:00|10737|10735.5|10736|10734.5|10737|10735.5|10735.5|10734|7464
1744296900000|2025-04-10 14:55:00|10735.5|10734|10738.5|10737|10739|10737.5|10735.5|10734|6336
1744297200000|2025-04-10 15:00:00|10738|10736.5|10738|10736.5|10738.5|10737|10737.5|10736|3703
1744297500000|2025-04-10 15:05:00|10737.5|10736|10736.5|10735|10738|10736.5|10736.5|10735|3204
1744297800000|2025-04-10 15:10:00|10736|10734.5|10737|10735.5|10737|10735.5|10735.5|10734|6534
1744298100000|2025-04-10 15:15:00|10737.5|10736|10737|10735.5|10737.5|10736|10736.5|10735|4486
1744298400000|2025-04-10 15:20:00|10736.5|10735|10738.5|10737|10738.5|10737|10736.5|10735|3813
1744298700000|2025-04-10 15:25:00|10738|10736.5|10738.5|10737|10739|10737.5|10738|10736.5|4181
1744299000000|2025-04-10 15:30:00|10739|10737.5|10740|10738.5|10740.5|10739|10738.5|10737|4849
1744299300000|2025-04-10 15:35:00|10740.5|10739|10742|10740.5|10742.5|10741|10740|10738.5|14926
1744299600000|2025-04-10 15:40:00|10741.5|10740|10742.5|10741|10742.5|10741|10741|10739.5|7162
1744299900000|2025-04-10 15:45:00|10743|10741.5|10743.5|10742|10743.5|10742|10742|10740.5|6511
1744300200000|2025-04-10 15:50:00|10744|10742.5|10745|10743.5|10745.5|10744|10743.5|10742|9576
1744300500000|2025-04-10 15:55:00|10744.5|10743|10745|10743.5|10745.5|10744|10744.5|10743|8897
1744300800000|2025-04-10 16:00:00|10744.5|10743|10747|10745.5|10747|10745.5|10744.5|10743|7608
1744301100000|2025-04-10 16:05:00|10746.5|10745|10745|10743.5|10747|10745.5|10744.5|10743|5238
1744301400000|2025-04-10 16:10:00|10745.5|10744|10745.5|10744|10745.5|10744|10743.5|10742|4603
1744301700000|2025-04-10 16:15:00|10746|10744.5|10745.5|10744|10746.5|10745|10745.5|10744|3137
1744302000000|2025-04-10 16:20:00|10746|10744.5|10748.5|10747|10749|10747.5|10746|10744.5|5588
1744302300000|2025-04-10 16:25:00|10749|10747.5|10750.5|10749|10751.5|10750|10748.5|10747|11806
1744302600000|2025-04-10 16:30:00|10750|10748.5|10749|10747.5|10750.5|10749|10748.5|10747|2219
1744302900000|2025-04-10 16:35:00|10749.5|10748|10749.5|10748|10750|10748.5|10749|10747.5|1421
1744303200000|2025-04-10 16:40:00|10750|10748.5|10749.5|10748|10750.5|10749|10749|10747.5|1453
1744303500000|2025-04-10 16:45:00|10750|10748.5|10748.5|10747|10750.5|10749|10748.5|10747|1041
1744303800000|2025-04-10 16:50:00|10749|10747.5|10749|10747.5|10749.5|10748|10748|10746.5|1755
1744304100000|2025-04-10 16:55:00|10748.5|10747|10748|10746.5|10749|10747.5|10748|10746.5|1236
1744304400000|2025-04-10 17:00:00|10748.5|10747|10747.5|10746|10750|10748.5|10747|10745.5|3066
1744304700000|2025-04-10 17:05:00|10748|10746.5|10747|10745.5|10748.5|10747|10746|10744.5|1699
1744305000000|2025-04-10 17:10:00|10746.5|10745|10745.5|10744|10747.5|10746|10745|10743.5|3782
1744305300000|2025-04-10 17:15:00|10745|10743.5|10746|10744.5|10746.5|10745|10744.5|10743|2254
1744305600000|2025-04-10 17:20:00|10745.5|10744|10746|10744|10746.5|10745|10745.5|10744|580
1744305900000|2025-04-10 17:25:00|10745.5|10744.5|10744.5|10743|10746|10744.5|10744|10742.5|803
1744306200000|2025-04-10 17:30:00|10745|10743.5|10744|10742.5|10745.5|10744|10744|10742.5|1540
1744306500000|2025-04-10 17:35:00|10743.5|10742|10744.5|10743|10744.5|10743|10743.5|10742|1567
1744306800000|2025-04-10 17:40:00|10744|10742.5|10742.5|10741|10744.5|10743|10742.5|10741|436
1744307100000|2025-04-10 17:45:00|10742|10740.5|10742|10740.5|10743|10741.5|10742|10740.5|554
1744307400000|2025-04-10 17:50:00|10741.5|10740|10740.5|10739|10742|10740.5|10740.5|10739|1798
1744307700000|2025-04-10 17:55:00|10740|10738.5|10740.5|10738.5|10741|10739|10740|10738.5|260
1744308000000|2025-04-10 18:00:00|10741|10739|10739.5|10738|10741|10739.5|10739|10737.5|696
1744308300000|2025-04-10 18:05:00|10739|10737.5|10741|10739.5|10741|10739.5|10739|10737.5|500
1744308600000|2025-04-10 18:10:00|10740.5|10739|10741|10739.5|10741.5|10740|10740.5|10738.5|1917
1744308900000|2025-04-10 18:15:00|10741.5|10740|10741|10739.5|10741.5|10740|10740.5|10739|209
1744309200000|2025-04-10 18:20:00|10740.5|10739|10740|10738.5|10741|10739.5|10739.5|10738|312
1744309500000|2025-04-10 18:25:00|10739.5|10738|10739.5|10738|10740|10738.5|10739.5|10738|273
1744309800000|2025-04-10 18:30:00|10740|10738.5|10741.5|10740|10741.5|10740|10740|10738.5|175
1744310100000|2025-04-10 18:35:00|10741|10739.5|10740.5|10739|10741.5|10740|10740.5|10739|180
1744310400000|2025-04-10 18:40:00|10740|10738.5|10740|10738|10741|10739.5|10739.5|10738|141
1744310700000|2025-04-10 18:45:00|10740.5|10738.5|10741|10739.5|10741|10739.5|10740|10738|168
1744311000000|2025-04-10 18:50:00|10740.5|10739|10742|10740.5|10742.5|10741|10740|10738.5|1405
1744311300000|2025-04-10 18:55:00|10741.5|10740|10742|10740.5|10742|10740.5|10741.5|10740|497
1744311600000|2025-04-10 19:00:00|10742.5|10741|10740|10738.5|10742.5|10741|10740|10738.5|902
1744311900000|2025-04-10 19:05:00|10739.5|10738|10740|10738.5|10740.5|10739|10739.5|10738|874
1744312200000|2025-04-10 19:10:00|10739.5|10738|10739.5|10738|10740|10738.5|10739|10737.5|473
1744312500000|2025-04-10 19:15:00|10740|10738.5|10738.5|10737|10741|10739.5|10738.5|10737|1624
1744312800000|2025-04-10 19:20:00|10739|10737.5|10740|10738.5|10740.5|10739|10738.5|10737|895
1744313100000|2025-04-10 19:25:00|10739.5|10738|10741.5|10740|10741.5|10740|10739|10737.5|575
1744313400000|2025-04-10 19:30:00|10741|10739.5|10742.5|10741|10742.5|10741|10740|10738.5|1049
1744313700000|2025-04-10 19:35:00|10742|10740.5|10743|10741.5|10743.5|10742|10742|10740.5|320
1744314000000|2025-04-10 19:40:00|10742.5|10741|10744|10742.5|10744|10742.5|10742.5|10741|255
1744314300000|2025-04-10 19:45:00|10743.5|10742|10744.5|10743|10744.5|10743|10742.5|10741|1508
1744314600000|2025-04-10 19:50:00|10744|10742.5|10742.5|10741|10744|10742.5|10742.5|10741|415
1744314900000|2025-04-10 19:55:00|10743|10741.5|10742|10740.5|10743.5|10742|10742|10740.5|586
1744330500000|2025-04-11 00:15:00|10743|10742|10745.5|10744|10745.5|10744|10741.5|10740|976
1744330800000|2025-04-11 00:20:00|10745|10743.5|10745.5|10744|10748|10746.5|10744.5|10743|2533
1744331100000|2025-04-11 00:25:00|10745|10743.5|10744|10742.5|10745|10744|10743|10741|330
1744331400000|2025-04-11 00:30:00|10744.5|10743|10746|10744.5|10746|10744.5|10743.5|10742|550
1744331700000|2025-04-11 00:35:00|10745.5|10744|10746|10744.5|10746|10744.5|10745|10743.5|194
1744332000000|2025-04-11 00:40:00|10746.5|10744|10747|10745.5|10748|10746.5|10746|10744|202
1744332300000|2025-04-11 00:45:00|10747.5|10746|10746|10744.5|10747.5|10746|10746|10744.5|158
1744332600000|2025-04-11 00:50:00|10746.5|10745|10747|10745|10747.5|10746|10746|10744.5|165
1744332900000|2025-04-11 00:55:00|10747.5|10745.5|10747|10745|10747.5|10746|10746.5|10745|85
1744333200000|2025-04-11 01:00:00|10747.5|10745.5|10747|10745.5|10748|10746.5|10747|10745.5|73
1744333500000|2025-04-11 01:05:00|10747.5|10746|10747|10745.5|10748.5|10747|10747|10745.5|129
1744333800000|2025-04-11 01:10:00|10747.5|10746|10747|10745.5|10748|10746.5|10746.5|10745|226
1744334100000|2025-04-11 01:15:00|10747.5|10746|10746.5|10745|10747.5|10746|10746.5|10745|55
1744334400000|2025-04-11 01:20:00|10747|10745.5|10747|10745.5|10747|10745.5|10746.5|10745|63
1744334700000|2025-04-11 01:25:00|10746.5|10745|10747|10745.5|10748|10746.5|10746.5|10745|57
1744335000000|2025-04-11 01:30:00|10747.5|10746|10746.5|10745|10747.5|10746|10746|10744.5|423
1744335300000|2025-04-11 01:35:00|10746|10744.5|10745.5|10744|10746.5|10745|10745|10743.5|190
1744335600000|2025-04-11 01:40:00|10745|10743.5|10745|10743.5|10746|10744.5|10745|10743.5|52
1744335900000|2025-04-11 01:45:00|10745.5|10744|10746|10744.5|10746.5|10745|10745|10743.5|226
1744336200000|2025-04-11 01:50:00|10746.5|10745|10746|10744.5|10746.5|10745|10746|10744.5|10
1744336500000|2025-04-11 01:55:00|10746.5|10745|10746|10744.5|10747|10745.5|10746|10744.5|174
1744336800000|2025-04-11 02:00:00|10745.5|10744|10746.5|10745|10746.5|10745|10745.5|10744|25
1744337100000|2025-04-11 02:05:00|10746|10744.5|10746.5|10745|10747|10745.5|10746|10744.5|44
1744337400000|2025-04-11 02:10:00|10747|10745.5|10746.5|10745|10747.5|10746|10746.5|10745|81
1744337700000|2025-04-11 02:15:00|10747|10745.5|10746|10744.5|10747.5|10745.5|10746|10744.5|120
1744338000000|2025-04-11 02:20:00|10745.5|10744|10745|10743.5|10746|10744.5|10745|10743.5|51
1744338300000|2025-04-11 02:25:00|10744.5|10743|10746|10744.5|10746|10744.5|10744.5|10743|103
1744338600000|2025-04-11 02:30:00|10745.5|10744|10746|10744.5|10746|10744.5|10745.5|10744|119
1744338900000|2025-04-11 02:35:00|10746.5|10745|10746.5|10744.5|10746.5|10745|10746|10744.5|77
1744339200000|2025-04-11 02:40:00|10746|10745|10746.5|10745|10747|10745|10746|10744.5|47
1744339500000|2025-04-11 02:45:00|10747|10745.5|10747|10745|10747|10745.5|10746.5|10745|421
1744339800000|2025-04-11 02:50:00|10746.5|10744.5|10747|10745|10747|10745.5|10746.5|10744.5|15
1744340100000|2025-04-11 02:55:00|10747.5|10745.5|10747.5|10746|10747.5|10746|10747|10745|12
1744340400000|2025-04-11 03:00:00|10747|10745.5|10747|10745.5|10747|10745.5|10746.5|10745|101
1744340700000|2025-04-11 03:05:00|10746.5|10745|10747.5|10745.5|10747.5|10746|10746.5|10745|24
1744341000000|2025-04-11 03:10:00|10747|10745|10745.5|10744|10747|10745.5|10745.5|10744|42
1744341300000|2025-04-11 03:15:00|10745|10743.5|10745.5|10744|10745.5|10744|10745|10743|306
1744341600000|2025-04-11 03:20:00|10746|10744.5|10746|10744.5|10746|10744.5|10745.5|10744|42
1744341900000|2025-04-11 03:25:00|10745.5|10744|10747|10745.5|10747|10745.5|10745.5|10744|67
1744342200000|2025-04-11 03:30:00|10746.5|10745|10746.5|10745|10747|10745.5|10746|10744.5|92
1744342500000|2025-04-11 03:35:00|10746|10744.5|10747|10745.5|10747|10745.5|10746|10744.5|57
1744342800000|2025-04-11 03:40:00|10746.5|10745|10746.5|10745|10747|10745.5|10746|10744.5|46
1744343100000|2025-04-11 03:45:00|10747|10745.5|10747.5|10746|10747.5|10746|10746.5|10745|46
1744343400000|2025-04-11 03:50:00|10748|10746.5|10749|10747|10749|10747.5|10748|10746.5|206
1744343700000|2025-04-11 03:55:00|10749.5|10747.5|10749.5|10748|10749.5|10748|10749|10747|38
1744344000000|2025-04-11 04:00:00|10749|10747.5|10749|10747.5|10749|10748|10748.5|10747|72
1744344300000|2025-04-11 04:05:00|10748.5|10747|10748.5|10747|10748.5|10747|10748.5|10746.5|82
1744344600000|2025-04-11 04:10:00|10749|10747.5|10749|10747|10749|10747.5|10748.5|10747|65
1744344900000|2025-04-11 04:15:00|10749.5|10747.5|10748.5|10747|10749.5|10748|10748.5|10747|71
1744345200000|2025-04-11 04:20:00||10746.5||10747||10747||10746.5|12
1744345500000|2025-04-11 04:25:00|10748|10746.5|10748|10746.5|10748.5|10747|10748|10746.5|152
1744345800000|2025-04-11 04:30:00|10748.5|10747|10748.5|10747|10748.5|10747|10748.5|10746.5|28
1744346100000|2025-04-11 04:35:00|10748|10746.5|10748|10746|10748|10746.5|10748|10746|169
1744346400000|2025-04-11 04:40:00|10747.5|10746.5|10747|10745.5|10747.5|10746.5|10747|10745.5|25
1744346700000|2025-04-11 04:45:00|10747.5|10746|10747.5|10745.5|10747.5|10746|10747|10745.5|7
1744347000000|2025-04-11 04:50:00|10747|10746|10747|10745.5|10748|10746.5|10747|10745.5|219
1744347300000|2025-04-11 04:55:00|10746.5|10745|10747|10745.5|10747.5|10746|10746.5|10745|341
1744347600000|2025-04-11 05:00:00||10745||10745.5||10745.5||10745|118
1744347900000|2025-04-11 05:05:00|10747.5|10746|10748|10746.5|10748|10746.5|10747.5|10746|269
1744348200000|2025-04-11 05:10:00|10747.5|10746|10747.5|10746|10748|10746.5|10747.5|10746|34
1744348500000|2025-04-11 05:15:00|10747|10745.5|10747|10745|10747|10745.5|10746.5|10745|62
1744348800000|2025-04-11 05:20:00|10746.5|10744.5|10746|10744.5|10746.5|10745|10745.5|10744|232
1744349100000|2025-04-11 05:25:00|10746.5|10744|10746|10744.5|10746.5|10744.5|10745.5|10744|235
1744349400000|2025-04-11 05:30:00|10746.5|10744|10744.5|10743|10746.5|10745|10744.5|10743|598
1744349700000|2025-04-11 05:35:00|10745|10743.5|10746|10744.5|10746.5|10745|10745|10743.5|299
1744350000000|2025-04-11 05:40:00|10745.5|10744|10745.5|10744|10746|10744.5|10745.5|10744|227
1744350300000|2025-04-11 05:45:00|10745|10743.5|10746|10744.5|10746.5|10744.5|10745|10743.5|370
1744350600000|2025-04-11 05:50:00|10746.5|10745|10745.5|10744|10746.5|10745|10745|10743.5|158
1744350900000|2025-04-11 05:55:00|10746|10744.5|10745|10743.5|10746|10744.5|10744.5|10743|902
1744351200000|2025-04-11 06:00:00|10744.5|10743|10742.5|10741|10746|10744|10742.5|10741|3187
1744351500000|2025-04-11 06:05:00|10743|10741.5|10744|10742.5|10744.5|10742.5|10742.5|10741|2389
1744351800000|2025-04-11 06:10:00|10744.5|10743|10745|10743.5|10746|10744|10744|10743|1101
1744352100000|2025-04-11 06:15:00|10744.5|10743|10743|10741.5|10745|10743.5|10743|10741.5|2839
1744352400000|2025-04-11 06:20:00|10743.5|10742|10741.5|10740|10743.5|10742|10741.5|10740|3154
1744352700000|2025-04-11 06:25:00|10741|10739.5|10743.5|10742|10744|10742|10741|10739.5|3007
1744353000000|2025-04-11 06:30:00|10743|10741.5|10745|10743.5|10745.5|10744|10743|10741.5|4447
1744353300000|2025-04-11 06:35:00|10744.5|10743|10744|10742.5|10745.5|10744|10743.5|10742|2875
1744353600000|2025-04-11 06:40:00|10743.5|10742|10741.5|10740|10744|10742.5|10741|10739.5|3486
1744353900000|2025-04-11 06:45:00|10741|10739.5|10742|10740.5|10742.5|10741|10740.5|10739|3692
1744354200000|2025-04-11 06:50:00|10742.5|10741|10744|10742.5|10744.5|10743|10741.5|10740|3117
1744354500000|2025-04-11 06:55:00|10743.5|10742|10744.5|10743|10744.5|10743|10743.5|10742|1963
1744354800000|2025-04-11 07:00:00|10745.5|10744|10743|10741.5|10745.5|10744|10742.5|10741|3821
1744355100000|2025-04-11 07:05:00|10743.5|10741|10743|10741.5|10743.5|10742|10742.5|10741|5766
1744355400000|2025-04-11 07:10:00|10743.5|10742|10742|10740.5|10744|10742|10741|10739.5|6284
1744355700000|2025-04-11 07:15:00|10741.5|10740|10741|10739.5|10742|10740.5|10741|10739.5|1597
1744356000000|2025-04-11 07:20:00|10740.5|10739|10740.5|10739|10741|10739.5|10739.5|10738|5139
1744356300000|2025-04-11 07:25:00|10741|10739.5|10742.5|10741|10742.5|10741|10740|10738.5|7614
1744356600000|2025-04-11 07:30:00|10742|10740.5|10739.5|10738|10742|10740.5|10739.5|10738|2554
1744356900000|2025-04-11 07:35:00|10739|10737.5|10740|10738.5|10740|10738.5|10739|10737.5|2358
1744357200000|2025-04-11 07:40:00|10740.5|10739|10739.5|10738|10740.5|10739|10739|10737.5|2736
1744357500000|2025-04-11 07:45:00|10740|10738.5|10740.5|10739|10741|10739.5|10739.5|10738|25706
1744357800000|2025-04-11 07:50:00|10741|10739.5|10741.5|10740|10741.5|10740|10740.5|10739|9208
1744358100000|2025-04-11 07:55:00|10741|10739.5|10742.5|10741|10742.5|10741|10740.5|10739|4883
1744358400000|2025-04-11 08:00:00|10743|10741.5|10748.5|10747|10750|10748.5|10742.5|10741|23822
1744358700000|2025-04-11 08:05:00|10748|10746.5|10744|10742.5|10748.5|10747|10744|10742.5|10948
1744359000000|2025-04-11 08:10:00|10744.5|10743|10747.5|10746|10748|10746.5|10744|10742.5|6598
1744359300000|2025-04-11 08:15:00|10747|10745.5|10747.5|10746|10747.5|10746|10745.5|10744|9783
1744359600000|2025-04-11 08:20:00|10748|10746.5|10750|10748.5|10750.5|10749|10747|10745.5|12368
1744359900000|2025-04-11 08:25:00|10749.5|10748|10748|10746.5|10750.5|10748.5|10748|10746.5|7036
1744360200000|2025-04-11 08:30:00|10747.5|10746|10747|10745.5|10747.5|10746|10745.5|10744|17874
1744360500000|2025-04-11 08:35:00|10746.5|10745|10746.5|10745|10747|10745.5|10745.5|10744|6732
1744360800000|2025-04-11 08:40:00|10747|10745.5|10748.5|10747|10749|10747.5|10746.5|10745|2916
1744361100000|2025-04-11 08:45:00|10749|10747.5|10751|10749.5|10751|10749.5|10748|10746.5|13278
1744361400000|2025-04-11 08:50:00|10751.5|10750|10752.5|10751|10752.5|10751|10751|10749.5|11217
1744361700000|2025-04-11 08:55:00|10753|10751.5|10751|10749.5|10753.5|10751.5|10750.5|10749|8843
1744362000000|2025-04-11 09:00:00|10750.5|10749|10753|10751.5|10754|10752.5|10750.5|10749|11366
1744362300000|2025-04-11 09:05:00|10752.5|10751|10753|10751.5|10754|10752.5|10751.5|10750|8048
1744362600000|2025-04-11 09:10:00|10753.5|10752|10756|10754.5|10756.5|10755|10753.5|10752|18354
1744362900000|2025-04-11 09:15:00|10755.5|10754|10755.5|10754|10757.5|10756|10755.5|10754|13997
1744363200000|2025-04-11 09:20:00|10755|10753.5|10756.5|10755|10757|10755.5|10753.5|10752|16815
1744363500000|2025-04-11 09:25:00|10756|10754.5|10755|10753.5|10757|10755.5|10754.5|10753|9798
1744363800000|2025-04-11 09:30:00|10755.5|10754|10755.5|10754|10755.5|10754|10754.5|10753|21285
1744364100000|2025-04-11 09:35:00|10755|10753.5|10752.5|10751|10755.5|10754|10752.5|10751|11886
1744364400000|2025-04-11 09:40:00|10752|10750.5|10751|10749.5|10752.5|10751|10750.5|10749|22097
1744364700000|2025-04-11 09:45:00|10751.5|10750|10751.5|10750|10752.5|10751|10750.5|10749|10554
1744365000000|2025-04-11 09:50:00|10752|10750.5|10753.5|10752|10753.5|10752|10751.5|10750|21386
1744365300000|2025-04-11 09:55:00|10753|10751.5|10752|10750.5|10753.5|10752|10750.5|10749|8732
1744365600000|2025-04-11 10:00:00|10751.5|10750|10751.5|10750|10752.5|10751|10751|10749.5|12447
1744365900000|2025-04-11 10:05:00|10752|10750.5|10750.5|10749|10752.5|10751|10750|10748.5|6045
1744366200000|2025-04-11 10:10:00|10751|10749.5|10753.5|10752|10753.5|10752|10750.5|10749|14461
1744366500000|2025-04-11 10:15:00|10753|10751.5|10752|10750.5|10754|10752.5|10751.5|10750|10441
1744366800000|2025-04-11 10:20:00|10751.5|10750|10752.5|10751|10752.5|10751|10751|10749.5|12409
1744367100000|2025-04-11 10:25:00|10753|10751.5|10752.5|10751|10753|10751.5|10752|10750.5|5638
1744367400000|2025-04-11 10:30:00|10753|10751.5|10752.5|10751|10753|10751.5|10752.5|10751|6389
1744367700000|2025-04-11 10:35:00|10752|10750.5|10749|10747.5|10752|10750.5|10749|10747.5|14368
1744368000000|2025-04-11 10:40:00|10749.5|10748|10751.5|10750|10751.5|10750|10748.5|10747|13529
1744368300000|2025-04-11 10:45:00|10752|10750.5|10754|10752.5|10754|10752.5|10752|10750|9621
1744368600000|2025-04-11 10:50:00|10754.5|10753|10754|10752.5|10755|10753.5|10753.5|10752|6222
1744368900000|2025-04-11 10:55:00|10753.5|10752|10754|10752.5|10754|10752.5|10753|10751.5|5489
1744369200000|2025-04-11 11:00:00|10753.5|10752|10754.5|10753|10755|10753.5|10753|10751.5|5455
1744369500000|2025-04-11 11:05:00|10754|10752.5|10755.5|10753.5|10755.5|10754|10753.5|10752|8224
1744369800000|2025-04-11 11:10:00|10755|10754|10754.5|10753|10756|10754.5|10754|10752.5|11915
1744370100000|2025-04-11 11:15:00|10755|10753.5|10754.5|10753|10755|10753.5|10754|10752.5|22359
1744370400000|2025-04-11 11:20:00|10754|10752.5|10755|10753.5|10755.5|10754|10754|10752.5|21767
1744370700000|2025-04-11 11:25:00|10755.5|10754|10754.5|10753|10755.5|10754|10754|10752.5|7201
1744371000000|2025-04-11 11:30:00|10754|10752.5|10754|10752.5|10754.5|10753|10753.5|10752|2741
1744371300000|2025-04-11 11:35:00|10754.5|10753|10754|10752.5|10755.5|10754|10754|10752.5|4857
1744371600000|2025-04-11 11:40:00|10754.5|10753|10754|10752.5|10755|10753.5|10754|10752.5|2368
1744371900000|2025-04-11 11:45:00|10754.5|10753|10755|10753.5|10755|10753.5|10754|10752.5|3042
1744372200000|2025-04-11 11:50:00|10754.5|10753|10754|10752.5|10755|10753.5|10754|10752.5|2436
1744372500000|2025-04-11 11:55:00|10754.5|10753|10755|10753.5|10755|10753.5|10753.5|10752|3664
1744372800000|2025-04-11 12:00:00|10755.5|10754|10754.5|10753|10755.5|10754|10754|10752.5|5274
1744373100000|2025-04-11 12:05:00|10755|10753.5|10755|10753.5|10755.5|10754|10754.5|10753|6261
1744373400000|2025-04-11 12:10:00|10755.5|10754|10754.5|10753|10755.5|10754|10754|10752.5|8242
1744373700000|2025-04-11 12:15:00|10754|10752.5|10755|10753.5|10755.5|10754|10754|10752.5|4274
1744374000000|2025-04-11 12:20:00|10754.5|10753|10755.5|10754|10756|10754.5|10754|10752.5|24289
1744374300000|2025-04-11 12:25:00|10756|10754.5|10756|10754.5|10756|10754.5|10755.5|10754|17337
1744374600000|2025-04-11 12:30:00|10756.5|10755.5|10756.5|10755|10757.5|10756|10755|10753.5|12545
1744374900000|2025-04-11 12:35:00|10756|10754.5|10755|10753.5|10756|10754.5|10754.5|10753|4772
1744375200000|2025-04-11 12:40:00|10755.5|10754|10755|10753.5|10756.5|10755|10755|10753.5|7440
1744375500000|2025-04-11 12:45:00|10755.5|10754|10756|10754.5|10756|10754.5|10754.5|10753|7563
1744375800000|2025-04-11 12:50:00|10756.5|10755|10757|10755.5|10757|10755.5|10756|10754.5|3086
1744376100000|2025-04-11 12:55:00|10757.5|10756|10758.5|10757|10759|10757.5|10757.5|10756|5404
1744376400000|2025-04-11 13:00:00|10758|10756.5|10759.5|10758|10759.5|10758|10758|10756.5|4018
1744376700000|2025-04-11 13:05:00|10759|10757.5|10761|10759.5|10761.5|10760|10759|10757.5|7643
1744377000000|2025-04-11 13:10:00|10761.5|10760|10762|10760.5|10762.5|10761|10761|10759.5|10371
1744377300000|2025-04-11 13:15:00|10761.5|10760|10761.5|10760|10762|10760.5|10760.5|10759|3933
1744377600000|2025-04-11 13:20:00|10761|10759.5|10762|10760.5|10762.5|10761|10761|10759.5|5085
1744377900000|2025-04-11 13:25:00|10762.5|10761|10760.5|10759|10762.5|10761|10760.5|10759|4486
1744378200000|2025-04-11 13:30:00|10761|10759.5|10759.5|10758|10761|10759.5|10759|10757.5|6577
1744378500000|2025-04-11 13:35:00|10759|10757.5|10755|10753.5|10759|10757.5|10754|10752.5|10388
1744378800000|2025-04-11 13:40:00|10755.5|10754|10753.5|10752|10756.5|10755|10753|10751.5|13448
1744379100000|2025-04-11 13:45:00|10753|10751.5|10754.5|10753|10756|10754.5|10753|10751.5|11310
1744379400000|2025-04-11 13:50:00|10754|10752.5|10755.5|10754|10756.5|10755|10754|10752.5|8005
1744379700000|2025-04-11 13:55:00|10756|10754.5|10755.5|10754|10758|10756.5|10755.5|10754|6766
1744380000000|2025-04-11 14:00:00|10756|10754.5|10756|10754.5|10758|10756.5|10755|10753.5|9472
1744380300000|2025-04-11 14:05:00|10756.5|10755|10755|10753.5|10756.5|10755|10754.5|10753|5212
1744380600000|2025-04-11 14:10:00|10754.5|10753|10755.5|10754|10756|10754.5|10754.5|10753|4924
1744380900000|2025-04-11 14:15:00|10755|10753.5|10755|10753.5|10755.5|10754|10754.5|10753|3297
1744381200000|2025-04-11 14:20:00|10754.5|10753|10755|10753.5|10755.5|10754|10754|10752.5|4111
1744381500000|2025-04-11 14:25:00|10754.5|10753|10755|10753.5|10755.5|10754|10754.5|10753|5104
1744381800000|2025-04-11 14:30:00|10754.5|10753|10755.5|10754|10755.5|10754|10754|10752.5|5615
1744382100000|2025-04-11 14:35:00|10755|10753.5|10754|10752.5|10755.5|10754|10754|10752.5|3269
1744382400000|2025-04-11 14:40:00|10754.5|10753|10754|10752.5|10754.5|10753|10754|10752|3733
1744382700000|2025-04-11 14:45:00|10753.5|10752|10752|10750.5|10753.5|10752|10752|10750.5|3916
1744383000000|2025-04-11 14:50:00|10752.5|10751|10753.5|10752|10754|10752.5|10752|10750.5|2930
1744383300000|2025-04-11 14:55:00|10754|10752.5|10752|10750.5|10754|10752.5|10752|10750.5|13216
1744383600000|2025-04-11 15:00:00|10751.5|10750|10750.5|10749|10752|10750.5|10750.5|10749|5906
1744383900000|2025-04-11 15:05:00|10751|10749.5|10752.5|10751|10753|10751.5|10751|10749.5|6252
1744384200000|2025-04-11 15:10:00|10752|10750.5|10752.5|10751|10752.5|10751|10752|10750|7851
1744384500000|2025-04-11 15:15:00|10752|10750.5|10752|10750.5|10752.5|10751|10751|10749.5|6102
1744384800000|2025-04-11 15:20:00|10752.5|10751|10752|10750.5|10753|10751.5|10752|10750|5752
1744385100000|2025-04-11 15:25:00|10752.5|10751|10751|10749.5|10752.5|10751|10751|10749.5|2042
1744385400000|2025-04-11 15:30:00|10750.5|10749|10748.5|10747|10751|10749.5|10748.5|10747|4958
1744385700000|2025-04-11 15:35:00|10748|10746.5|10747.5|10746|10749|10747.5|10747.5|10746|2271
1744386000000|2025-04-11 15:40:00|10748|10746.5|10747|10745.5|10748|10746.5|10747|10745.5|6002
1744386300000|2025-04-11 15:45:00|10746.5|10745|10745|10743.5|10747|10745.5|10745|10743.5|4113
1744386600000|2025-04-11 15:50:00|10745.5|10744|10744.5|10743|10746|10744.5|10744.5|10743|4704
1744386900000|2025-04-11 15:55:00|10745|10742.5|10744|10742.5|10745|10743.5|10744|10742.5|3015
1744387200000|2025-04-11 16:00:00|10744.5|10743|10744|10742.5|10744.5|10743|10743|10741.5|1499
1744387500000|2025-04-11 16:05:00|10743.5|10742|10744|10742.5|10744|10742.5|10743.5|10742|2752
1744387800000|2025-04-11 16:10:00|10743.5|10742|10743|10741.5|10744|10742.5|10743|10741.5|2789
1744388100000|2025-04-11 16:15:00|10742.5|10741|10743.5|10742|10743.5|10742|10742.5|10741|2658
1744388400000|2025-04-11 16:20:00|10744|10742.5|10744.5|10743|10744.5|10743|10743.5|10742|1608
1744388700000|2025-04-11 16:25:00|10745|10743.5|10744|10742.5|10745|10743.5|10744|10742.5|1083
1744389000000|2025-04-11 16:30:00|10743.5|10742|10742.5|10741|10743.5|10742|10742.5|10741|437
1744389300000|2025-04-11 16:35:00|10742|10740.5|10740.5|10739|10742|10740.5|10740.5|10739|967
1744389600000|2025-04-11 16:40:00|10741|10739.5|10741.5|10740|10742|10740.5|10741|10739.5|1600
1744389900000|2025-04-11 16:45:00|10741|10739.5|10740.5|10739|10741.5|10740|10740.5|10739|1191
1744390200000|2025-04-11 16:50:00|10741|10739.5|10740|10738.5|10741|10739.5|10739.5|10738|1281
1744390500000|2025-04-11 16:55:00|10739.5|10738|10739.5|10738|10741|10739|10739.5|10738|932
1744390800000|2025-04-11 17:00:00|10740|10738.5|10739.5|10738|10740|10738.5|10739.5|10738|1481
1744391100000|2025-04-11 17:05:00|10740|10738.5|10740.5|10739|10740.5|10739|10739.5|10738|606
1744391400000|2025-04-11 17:10:00|10741|10739.5|10741|10739.5|10741|10739.5|10740|10738.5|847
1744391700000|2025-04-11 17:15:00|10740.5|10739|10740.5|10739|10741|10739|10740|10738.5|996
1744392000000|2025-04-11 17:20:00|10740|10738.5|10740|10738.5|10740.5|10739|10740|10738|442
1744392300000|2025-04-11 17:25:00|10739.5|10738|10739.5|10738|10740|10738.5|10739.5|10738|435
1744392600000|2025-04-11 17:30:00|10739|10737.5|10737.5|10736|10739|10737.5|10737.5|10736|416
1744392900000|2025-04-11 17:35:00|10737|10735.5|10738.5|10737|10738.5|10737|10736.5|10735|759
1744393200000|2025-04-11 17:40:00|10738|10736.5|10738.5|10737|10739|10737.5|10737|10735.5|3260
1744393500000|2025-04-11 17:45:00|10739|10737.5|10737.5|10736|10739|10737.5|10737.5|10736|577
1744393800000|2025-04-11 17:50:00|10738|10736.5|10737|10735.5|10738|10736.5|10737|10735.5|371
1744394100000|2025-04-11 17:55:00|10736.5|10735|10737|10735.5|10737.5|10736|10736.5|10734.5|315
1744394400000|2025-04-11 18:00:00|10737.5|10736|10737|10735.5|10738|10736.5|10737|10735.5|538
1744394700000|2025-04-11 18:05:00|10736.5|10735|10737|10735.5|10737|10735.5|10736|10734.5|608
1744395000000|2025-04-11 18:10:00|10736.5|10735|10736|10734.5|10737|10735.5|10736|10734.5|276
1744395300000|2025-04-11 18:15:00|10736.5|10735|10737|10735.5|10737|10735.5|10736|10734.5|216
1744395600000|2025-04-11 18:20:00|10737.5|10735|10736|10734.5|10737.5|10736|10736|10734.5|683
1744395900000|2025-04-11 18:25:00|10736.5|10735|10736|10734.5|10737|10735.5|10736|10734.5|239
1744396200000|2025-04-11 18:30:00|10736.5|10735|10736.5|10735|10736.5|10735|10736|10734.5|107
1744396500000|2025-04-11 18:35:00|10736|10734.5|10736.5|10734.5|10736.5|10735|10736|10734.5|118
1744396800000|2025-04-11 18:40:00|10736|10735|10736|10734.5|10736.5|10735|10735.5|10734|702
1744397100000|2025-04-11 18:45:00|10736.5|10735|10736.5|10735|10736.5|10735|10736|10734.5|264
1744397400000|2025-04-11 18:50:00|10737|10735.5|10736|10734.5|10737|10735.5|10736|10734.5|244
1744397700000|2025-04-11 18:55:00|10736.5|10735|10736|10734|10736.5|10735|10735.5|10734|235
1744398000000|2025-04-11 19:00:00|10735.5|10734.5|10735.5|10734|10736|10734.5|10735|10733.5|64
1744398300000|2025-04-11 19:05:00|10736|10734.5|10736.5|10735|10737|10735.5|10735.5|10734|1690
1744398600000|2025-04-11 19:10:00|10737|10735.5|10736.5|10735|10737|10735.5|10736.5|10735|355
1744398900000|2025-04-11 19:15:00|10737|10735.5|10736|10734.5|10737|10735.5|10736|10734.5|12
1744399200000|2025-04-11 19:20:00|10736.5|10735|10736.5|10735|10736.5|10735|10736|10734.5|179
1744399500000|2025-04-11 19:25:00|10736|10734.5|10737|10735.5|10737|10735.5|10736|10734.5|512
1744399800000|2025-04-11 19:30:00|10737.5|10735|10737.5|10735.5|10737.5|10736|10737|10735|278
1744400100000|2025-04-11 19:35:00|10737|10736|10737|10735.5|10737.5|10736|10737|10735.5|57
1744400400000|2025-04-11 19:40:00|||||||||47
1744400700000|2025-04-11 19:45:00|10737.5|10736|10737.5|10736|10737.5|10736|10737|10735.5|453
1744401000000|2025-04-11 19:50:00|10737|10735.5|10738|10736.5|10738|10736.5|10737|10735.5|608
1744401300000|2025-04-11 19:55:00|10738.5|10737|10738.5|10736.5|10739|10737|10738|10736.5|1042
1744589700000|2025-04-14 00:15:00|10741|10739.5|10741|10739.5|10742.5|10741|10739|10737.5|467
1744590000000|2025-04-14 00:20:00|10741.5|10740|10741|10739.5|10741.5|10740|10740.5|10739|56
1744590300000|2025-04-14 00:25:00|10741.5|10740|10741|10739.5|10741.5|10740|10741|10739|82
1744590600000|2025-04-14 00:30:00|10740.5|10739|10740|10738|10740.5|10739.5|10739.5|10738|102
1744590900000|2025-04-14 00:35:00|10739.5|10737.5|10739.5|10738|10740|10738|10739.5|10737.5|86
1744591200000|2025-04-14 00:40:00|10739|10737.5|10739|10737.5|10739.5|10738|10739|10737.5|111
1744591500000|2025-04-14 00:45:00|10739.5|10738|10740|10738.5|10740|10738.5|10739|10737.5|89
1744591800000|2025-04-14 00:50:00|10740.5|10739|10740.5|10739|10740.5|10739|10740.5|10739|29
1744592100000|2025-04-14 00:55:00|10741|10739.5|10741|10739.5|10741|10739.5|10740.5|10739|14
1744592400000|2025-04-14 01:00:00|10740.5|10739|10740.5|10739|10741|10739|10740.5|10739|11
1744592700000|2025-04-14 01:05:00|10741|10739.5|10741|10739.5|10741|10739.5|10741|10739|18
1744593000000|2025-04-14 01:10:00|10741.5|10740|10741.5|10740|10741.5|10740|10741.5|10739.5|27
1744593300000|2025-04-14 01:15:00|10741|10739.5|10741.5|10740|10741.5|10740|10741|10739.5|2
1744593600000|2025-04-14 01:20:00|10742|10740.5|10742|10740.5|10742|10740.5|10741.5|10740|7
1744593900000|2025-04-14 01:25:00|10741.5|10740|10740.5|10739|10741.5|10740|10740.5|10739|16
1744594200000|2025-04-14 01:30:00|10741|10739.5|10741|10739.5|10741|10739.5|10740.5|10739|24
1744594500000|2025-04-14 01:35:00||10739||10739.5||10739.5||10739|28
1744594800000|2025-04-14 01:40:00|10741.5|10740|10741|10739.5|10741.5|10740|10741|10739|56
1744595100000|2025-04-14 01:45:00|10740.5|10739|10741.5|10740|10741.5|10740|10740.5|10739|85
1744595400000|2025-04-14 01:50:00|10741|10739.5|10741|10739.5|10741|10739.5|10740|10738.5|253
1744595700000|2025-04-14 01:55:00|10740.5|10739|10741|10739.5|10741|10739.5|10740.5|10739|109
1744596000000|2025-04-14 02:00:00|10741.5|10740|10741.5|10740|10741.5|10740|10741|10739.5|49
1744596300000|2025-04-14 02:05:00|10741|10739.5|10741.5|10740|10741.5|10740|10741|10739.5|18
1744596600000|2025-04-14 02:10:00|10742||10741.5||10742||10741.5||35
1744596900000|2025-04-14 02:15:00|10742|10740.5|10742|10740.5|10742|10740.5|10741.5|10740|38
1744597200000|2025-04-14 02:20:00|10742.5|10741|10742.5|10741|10742.5|10741|10742|10740.5|85
1744597500000|2025-04-14 02:25:00|10742|10740.5|10742|10740.5|10742.5|10741|10742|10740.5|21
1744597800000|2025-04-14 02:30:00|10742.5|10741|10742.5|10741|10742.5|10741|10742|10740.5|52
1744598100000|2025-04-14 02:35:00|10743|10740.5|10743|10741.5|10743|10741.5|10743|10740.5|14
1744598400000|2025-04-14 02:40:00|10742.5|10741|10742.5|10741|10743|10741.5|10742.5|10741|0
1744598700000|2025-04-14 02:45:00|10742|10740.5|10742|10740|10742.5|10740.5|10741.5|10740|5
1744599000000|2025-04-14 02:50:00|10741.5|10740.5|10742|10740.5|10742|10740.5|10741.5|10740|31
1744599300000|2025-04-14 02:55:00|10742.5|10741|10742.5|10741|10742.5|10741|10742.5|10740.5|27
1744599600000|2025-04-14 03:00:00|10743|10741.5|10743.5|10742|10743.5|10742|10742.5|10741|23
1744599900000|2025-04-14 03:05:00|10744|10742.5|10744|10742.5|10744.5|10743|10744|10742|36
1744600200000|2025-04-14 03:10:00|10743.5|10742|10744|10742|10744|10742.5|10743.5|10742|88
1744600500000|2025-04-14 03:15:00|10743.5|10741.5|10743.5|10742|10743.5|10742|10743|10741.5|5
1744600800000|2025-04-14 03:20:00|10743|10741.5|10743.5|10742|10743.5|10742|10743|10741.5|8
1744601100000|2025-04-14 03:25:00|||||||||3
1744601400000|2025-04-14 03:30:00|||||||||50
1744601700000|2025-04-14 03:35:00|10744|10742.5|10744|10742.5|10744|10742.5|10743.5|10742|38
1744602000000|2025-04-14 03:40:00|10744.5|10743|10744.5|10743|10744.5|10743|10744.5|10743|21
1744602300000|2025-04-14 03:45:00|10744|10742.5|10744|10742.5|10744|10742.5|10744|10742.5|6
1744602600000|2025-04-14 03:50:00|10743.5|10742|10743.5|10742|10744|10742|10743.5|10742|13
1744602900000|2025-04-14 03:55:00|10744||10743.5||10744||10743.5||2
1744603200000|2025-04-14 04:00:00|10743|10741.5|10743|10741.5|10743.5|10742|10743|10741.5|18
1744603500000|2025-04-14 04:05:00|10742.5|10741|10743|10741|10743|10741.5|10742.5|10741|167
1744603800000|2025-04-14 04:10:00|10743.5|10741.5|10743.5|10742|10743.5|10742|10743.5|10741|12
1744604100000|2025-04-14 04:15:00|10743|10741.5|10743.5|10742|10743.5|10742|10743|10741.5|1
1744604400000|2025-04-14 04:20:00|10743|10741.5|10743|10741.5|10743|10742|10743|10741.5|4
1744604700000|2025-04-14 04:25:00|10743.5|10742|10743|10741.5|10743.5|10742|10742.5|10741|98
1744605000000|2025-04-14 04:30:00|10742.5|10741|10742.5|10741|10742.5|10741|10742|10740.5|138
1744605300000|2025-04-14 04:35:00|10743|10741.5|10742.5|10741|10743|10741.5|10742.5|10741|157
1744605600000|2025-04-14 04:40:00|10742|10740.5|10742.5|10741|10742.5|10741|10742|10740.5|54
1744605900000|2025-04-14 04:45:00|||||||||6
1744606200000|2025-04-14 04:50:00|||||||||9
1744606500000|2025-04-14 04:55:00|10743|10741.5|10742|10740.5|10743|10741.5|10742|10740.5|80
1744606800000|2025-04-14 05:00:00|10741.5|10740|10742|10740.5|10742|10740.5|10741.5|10740|108
1744607100000|2025-04-14 05:05:00|10741.5|10740|10742|10740.5|10742|10740.5|10741.5|10740|112
1744607400000|2025-04-14 05:10:00|10741.5|10740|10741.5|10740|10742|10740.5|10741.5|10740|24
1744607700000|2025-04-14 05:15:00|10742|10740.5|10742|10740|10742|10740.5|10741.5|10740|40
1744608000000|2025-04-14 05:20:00|10741.5|10740.5|10742|10740|10742|10740.5|10741.5|10740|10
1744608300000|2025-04-14 05:25:00|10741.5|10740.5|10741.5|10740|10741.5|10740.5|10741.5|10740|9
1744608600000|2025-04-14 05:30:00|10742|10740.5|10742|10740.5|10742|10740.5|10741.5|10739.5|235
1744608900000|2025-04-14 05:35:00|10742.5|10741|10743.5|10741.5|10743.5|10742|10742|10741|293
1744609200000|2025-04-14 05:40:00|10743|10742|10743|10741.5|10743.5|10742|10743|10741.5|155
1744609500000|2025-04-14 05:45:00|10742.5|10741|10743|10741.5|10743|10741.5|10742.5|10740.5|172
1744609800000|2025-04-14 05:50:00|10742.5|10741|10740.5|10739|10743.5|10741.5|10740.5|10739|272
1744610100000|2025-04-14 05:55:00|10741|10739.5|10742|10740|10742|10740.5|10741|10739.5|336
1744610400000|2025-04-14 06:00:00|10741|10740.5|10741|10739.5|10741.5|10740.5|10739.5|10738|2114
1744610700000|2025-04-14 06:05:00|10741.5|10740|10740.5|10739|10741.5|10740|10740.5|10739|914
1744611000000|2025-04-14 06:10:00|10741|10739.5|10742|10740.5|10742.5|10741|10739.5|10738|2175
1744611300000|2025-04-14 06:15:00|10741.5|10740|10741.5|10739.5|10742.5|10741|10741|10739.5|1695
1744611600000|2025-04-14 06:20:00|10741|10740|10743|10741.5|10744|10742.5|10740|10738.5|3168
1744611900000|2025-04-14 06:25:00|10743.5|10742|10744|10742.5|10744.5|10742.5|10743|10741.5|2504
1744612200000|2025-04-14 06:30:00|10743.5|10742|10744.5|10743|10744.5|10743|10742.5|10741|5225
1744612500000|2025-04-14 06:35:00|10744|10742.5|10745|10743.5|10745.5|10744|10743.5|10742|4143
1744612800000|2025-04-14 06:40:00|10744.5|10743|10744|10742.5|10744.5|10743|10743.5|10742|2344
1744613100000|2025-04-14 06:45:00|10744.5|10743|10743|10741.5|10745|10743.5|10743|10741.5|16036
1744613400000|2025-04-14 06:50:00|10742.5|10741|10742|10740.5|10743|10741.5|10741.5|10740|6069
1744613700000|2025-04-14 06:55:00|10742.5|10741|10743|10741.5|10743.5|10742|10742|10740.5|2022
1744614000000|2025-04-14 07:00:00|10742.5|10741|10743|10741.5|10744.5|10742.5|10742|10740.5|6251
1744614300000|2025-04-14 07:05:00|10742.5|10741|10745|10743.5|10745|10743.5|10742.5|10741|1956
1744614600000|2025-04-14 07:10:00|10745.5|10744|10745.5|10744|10747|10745.5|10745|10743.5|4085
1744614900000|2025-04-14 07:15:00|10745|10743.5|10747|10745.5|10747|10745.5|10745|10743.5|13959
1744615200000|2025-04-14 07:20:00|10747.5|10746|10746|10744.5|10748|10746.5|10746|10744.5|8030
1744615500000|2025-04-14 07:25:00|10746.5|10745|10746.5|10745|10747.5|10746|10746|10744.5|2821
1744615800000|2025-04-14 07:30:00|10747|10745.5|10747|10745.5|10747|10745.5|10746|10744.5|2262
1744616100000|2025-04-14 07:35:00|10746.5|10745|10745|10743.5|10747|10745.5|10745|10743.5|7701
1744616400000|2025-04-14 07:40:00|10744.5|10743|10744.5|10743|10745.5|10744|10744|10742.5|8265
1744616700000|2025-04-14 07:45:00|10745|10743.5|10745.5|10744|10746|10744.5|10744.5|10743|1685
1744617000000|2025-04-14 07:50:00|10746|10744.5|10746|10744.5|10746|10744.5|10745.5|10744|1353
1744617300000|2025-04-14 07:55:00|10746.5|10745|10747|10745.5|10747.5|10746|10746|10745|1715
1744617600000|2025-04-14 08:00:00|10746.5|10745|10745|10743.5|10747.5|10746|10745|10743.5|8410
1744617900000|2025-04-14 08:05:00|10744.5|10743|10745|10743.5|10745|10743.5|10744|10742.5|1694
1744618200000|2025-04-14 08:10:00|10745.5|10744|10745|10743.5|10746|10744.5|10745|10743.5|5916
1744618500000|2025-04-14 08:15:00|10745.5|10744|10746|10744.5|10746|10744.5|10745|10744|3001
1744618800000|2025-04-14 08:20:00|10746.5|10745|10746.5|10745|10747|10745.5|10745.5|10744|2694
1744619100000|2025-04-14 08:25:00|10746|10744.5|10747|10745.5|10747|10745.5|10745.5|10744|4522
1744619400000|2025-04-14 08:30:00|10747.5||10747||10747.5||10747||1197
1744619700000|2025-04-14 08:35:00|10746.5|10745|10748|10746.5|10748|10746.5|10746.5|10745|4736
1744620000000|2025-04-14 08:40:00|10747.5|10746|10748.5|10747|10749|10747|10747.5|10746|3021
1744620300000|2025-04-14 08:45:00|10748|10746.5|10748.5|10747|10748.5|10747|10748|10746.5|4720
1744620600000|2025-04-14 08:50:00|10748|10746.5|10748|10746.5|10748|10746.5|10747|10745.5|3913
1744620900000|2025-04-14 08:55:00|10748.5|10747|10748.5|10747|10748.5|10747|10748|10746.5|1697
1744621200000|2025-04-14 09:00:00|10748|10746.5|10747.5|10746|10748|10746.5|10747|10745.5|2772
1744621500000|2025-04-14 09:05:00|10747|10745.5|10747|10745.5|10747.5|10746|10746.5|10745|1275
1744621800000|2025-04-14 09:10:00|10746.5|10745|10747|10745.5|10747.5|10746|10746.5|10745|4996
1744622100000|2025-04-14 09:15:00|10747.5|10746|10748|10746.5|10748.5|10747|10747|10745.5|6012
1744622400000|2025-04-14 09:20:00|10748.5|10747|10747.5|10746|10748.5|10747|10746.5|10745|8371
1744622700000|2025-04-14 09:25:00|10748|10746.5|10748.5|10747|10748.5|10747|10747.5|10746|11516
1744623000000|2025-04-14 09:30:00|10749|10747.5|10748.5|10747|10749|10747.5|10748|10746.5|3382
1744623300000|2025-04-14 09:35:00|10749|10747.5|10749|10747.5|10749|10747.5|10748.5|10747|3158
1744623600000|2025-04-14 09:40:00|10749.5|10748|10750|10748.5|10750|10748.5|10749|10747.5|1563
1744623900000|2025-04-14 09:45:00|10749.5|10748|10749.5|10748|10750|10748.5|10749|10747.5|4089
1744624200000|2025-04-14 09:50:00|10749|10747.5|10749.5|10748|10749.5|10748|10749|10747.5|3820
1744624500000|2025-04-14 09:55:00|10749|10747.5|10749|10747.5|10750|10748.5|10749|10747.5|5608
1744624800000|2025-04-14 10:00:00|10748.5|10747|10748.5|10747|10749|10747.5|10748.5|10747|5715
1744625100000|2025-04-14 10:05:00|10748|10746.5|10750|10748.5|10750|10748.5|10748|10746.5|4062
1744625400000|2025-04-14 10:10:00|10750.5|10749|10750.5|10749|10750.5|10749|10750|10748.5|4676
1744625700000|2025-04-14 10:15:00|10751|10749.5|10749.5|10748|10751|10749.5|10749.5|10748|7846
1744626000000|2025-04-14 10:20:00|10750|10748.5|10750.5|10749|10750.5|10749|10749.5|10748|2351
1744626300000|2025-04-14 10:25:00|10750|10748.5|10750.5|10749|10750.5|10749|10750|10748.5|2050
1744626600000|2025-04-14 10:30:00|10750|10748.5|10750|10748.5|10750.5|10749|10749.5|10748|12976
1744626900000|2025-04-14 10:35:00|10750.5|10749|10750.5|10749|10750.5|10749|10750|10748.5|3938
1744627200000|2025-04-14 10:40:00|10751|10749.5|10750.5|10749|10751|10749.5|10750|10748.5|1610
1744627500000|2025-04-14 10:45:00|||||||||321
1744627800000|2025-04-14 10:50:00|10750|10748.5|10750|10748.5|10750.5|10749|10750|10748.5|1198
1744628100000|2025-04-14 10:55:00|10749.5|10748|10749|10747.5|10750|10748.5|10749|10747.5|2357
1744628400000|2025-04-14 11:00:00|10749.5|10748|10749|10747.5|10749.5|10748|10749|10747|3066
1744628700000|2025-04-14 11:05:00|10749.5|10748|10749|10747.5|10749.5|10748|10749|10747.5|1210
1744629000000|2025-04-14 11:10:00|10749.5|10748|10748.5|10747|10749.5|10748|10748|10746.5|3456
1744629300000|2025-04-14 11:15:00|10748|10746.5|10748|10746.5|10748|10746.5|10748|10746.5|970
1744629600000|2025-04-14 11:20:00|10748.5|10747|10748.5|10747|10749|10747.5|10748|10746.5|4875
1744629900000|2025-04-14 11:25:00|10748|10746.5|10748.5|10747|10748.5|10747|10748|10746.5|1429
1744630200000|2025-04-14 11:30:00|10748|10746.5|10748.5|10747|10749|10747.5|10748|10746.5|18149
1744630500000|2025-04-14 11:35:00|10749|10747.5|10749|10747.5|10749|10747.5|10748.5|10747|1751
1744630800000|2025-04-14 11:40:00|10748.5|10747|10748.5|10747|10749|10747.5|10748|10746.5|5344
1744631100000|2025-04-14 11:45:00|10748|10746.5|10749|10747.5|10749|10747.5|10748|10746.5|3627
1744631400000|2025-04-14 11:50:00|10749.5|10748|10750|10748.5|10750|10748.5|10749|10747.5|1761
1744631700000|2025-04-14 11:55:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|4111
1744632000000|2025-04-14 12:00:00|10749.5|10748|10749|10747.5|10750|10748.5|10749|10747.5|1589
1744632300000|2025-04-14 12:05:00|10748.5|10747|10748.5|10747|10749|10747.5|10748.5|10747|4752
1744632600000|2025-04-14 12:10:00|10749|10747.5|10749|10747.5|10749|10747.5|10748|10746.5|5290
1744632900000|2025-04-14 12:15:00|10748.5|10747|10748.5|10747|10749|10747.5|10747.5|10746|3145
1744633200000|2025-04-14 12:20:00|10748|10746.5|10748|10746.5|10748.5|10747|10747.5|10746|2984
1744633500000|2025-04-14 12:25:00|10747.5|10746|10747.5|10746|10748|10746.5|10747.5|10746|5247
1744633800000|2025-04-14 12:30:00|10748|10746.5|10749|10747.5|10749|10747.5|10747.5|10746|9264
1744634100000|2025-04-14 12:35:00|10748.5|10747|10748.5|10747|10749|10747.5|10748|10746.5|4316
1744634400000|2025-04-14 12:40:00|10748|10746.5|10748|10746.5|10748.5|10747|10748|10746.5|6065
1744634700000|2025-04-14 12:45:00|||||||||425
1744635000000|2025-04-14 12:50:00|10747.5|10746|10747.5|10746|10748|10746.5|10747.5|10746|2339
1744635300000|2025-04-14 12:55:00|10748|10746.5|10747|10745.5|10748|10746.5|10746.5|10745|5070
1744635600000|2025-04-14 13:00:00|10746.5|10745|10746.5|10745|10747|10745.5|10746|10744.5|3051
1744635900000|2025-04-14 13:05:00|10746|10744.5|10746.5|10745|10746.5|10745|10745.5|10744|2706
1744636200000|2025-04-14 13:10:00|10746|10744.5|10746|10744.5|10746.5|10745|10746|10744.5|5359
1744636500000|2025-04-14 13:15:00|10746.5|10745|10746|10744.5|10746.5|10745|10745.5|10744|11801
1744636800000|2025-04-14 13:20:00|10745.5|10744|10746|10744.5|10746|10744.5|10745.5|10744|6127
1744637100000|2025-04-14 13:25:00|10745.5|10744|10744.5|10743|10746|10744.5|10744.5|10743|9281
1744637400000|2025-04-14 13:30:00|10745|10743.5|10745|10743.5|10745.5|10744|10745|10743.5|6616
1744637700000|2025-04-14 13:35:00|10745.5|10744|10746|10744.5|10746|10744.5|10745|10743.5|8621
1744638000000|2025-04-14 13:40:00|10746.5|10745|10746.5|10745|10747|10745.5|10746.5|10745|7715
1744638300000|2025-04-14 13:45:00|10746|10744.5|10748.5|10746.5|10749|10747.5|10746|10744.5|13034
1744638600000|2025-04-14 13:50:00|10748|10747|10749|10747.5|10749|10747.5|10748|10746.5|8128
1744638900000|2025-04-14 13:55:00|10748.5|10747|10748.5|10747|10749.5|10748|10748.5|10747|2474
1744639200000|2025-04-14 14:00:00|10748|10746.5|10747.5|10746|10749|10747.5|10747|10745.5|1688
1744639500000|2025-04-14 14:05:00|10747|10745.5|10746.5|10745|10747|10745.5|10746.5|10745|2221
1744639800000|2025-04-14 14:10:00|10747|10745.5|10746.5|10745|10747|10745.5|10746|10744.5|11414
1744640100000|2025-04-14 14:15:00|10747|10745.5|10746|10744.5|10747.5|10746|10746|10744.5|7562
1744640400000|2025-04-14 14:20:00|10745.5|10744|10746|10744.5|10746|10744.5|10745.5|10744|8746
1744640700000|2025-04-14 14:25:00|10745.5|10744|10745.5|10744|10745.5|10744|10745.5|10744|2715
1744641000000|2025-04-14 14:30:00|10745|10743.5|10745|10743.5|10745|10743.5|10745|10743.5|2371
1744641300000|2025-04-14 14:35:00|10745.5|10744|10745|10743.5|10745.5|10744|10745|10743.5|2852
1744641600000|2025-04-14 14:40:00|10745.5|10744|10745.5|10744|10746|10744.5|10745|10743.5|4293
1744641900000|2025-04-14 14:45:00|10745|10743.5|10743.5|10742|10745.5|10744|10743.5|10742|8220
1744642200000|2025-04-14 14:50:00|10744|10742.5|10744.5|10743|10745|10743.5|10744|10742.5|4460
1744642500000|2025-04-14 14:55:00|10745|10743.5|10745|10743.5|10745|10743.5|10744|10742.5|21105
1744642800000|2025-04-14 15:00:00|10744.5|10743|10746|10744.5|10746|10744.5|10744.5|10743|5982
1744643100000|2025-04-14 15:05:00|10745.5|10744|10746|10744.5|10746|10744.5|10745.5|10744|9600
1744643400000|2025-04-14 15:10:00|10745.5|10744|10745.5|10744|10746|10744.5|10745.5|10744|7282
1744643700000|2025-04-14 15:15:00|10745|10743.5|10745|10743.5|10745.5|10744|10745|10743.5|2555
1744644000000|2025-04-14 15:20:00|10745.5|10744|10745.5|10744|10746|10744.5|10745.5|10744|2619
1744644300000|2025-04-14 15:25:00|10745|10743.5|10745.5|10744|10746.5|10745|10745|10743.5|6989
1744644600000|2025-04-14 15:30:00|10746|10744.5|10746.5|10745|10746.5|10745|10745.5|10744|12112
1744644900000|2025-04-14 15:35:00|10746|10744.5|10746.5|10745|10746.5|10745|10746|10744.5|1289
1744645200000|2025-04-14 15:40:00|10747|10745.5|10746.5|10744.5|10747.5|10746|10746|10744.5|5306
1744645500000|2025-04-14 15:45:00|10747|10745|10748.5|10747|10748.5|10747|10747|10745|14082
1744645800000|2025-04-14 15:50:00|10748|10746.5|10749.5|10748|10749.5|10748|10748|10746.5|5011
1744646100000|2025-04-14 15:55:00|10749|10747.5|10749.5|10748|10749.5|10748|10748.5|10747|4352
1744646400000|2025-04-14 16:00:00|10750|10748.5|10749.5|10748|10750.5|10749|10749|10747.5|2870
1744646700000|2025-04-14 16:05:00|10749|10747.5|10750.5|10749|10750.5|10749|10748.5|10747|4233
1744647000000|2025-04-14 16:10:00|10751|10749.5|10750.5|10749|10751.5|10750|10750.5|10749|3283
1744647300000|2025-04-14 16:15:00|10751|10749.5|10749.5|10748|10751|10749.5|10749.5|10748|3440
1744647600000|2025-04-14 16:20:00|10750|10748.5|10749|10747.5|10750|10748.5|10749|10747.5|2573
1744647900000|2025-04-14 16:25:00|10749.5|10748|10749.5|10748|10750|10748.5|10749|10747.5|918
1744648200000|2025-04-14 16:30:00|10749|10747.5|10748.5|10747|10749.5|10748|10748.5|10747|1037
1744648500000|2025-04-14 16:35:00|10749|10747.5|10749|10747.5|10749|10747.5|10748.5|10747|560
1744648800000|2025-04-14 16:40:00|10748.5|10747|10749|10747.5|10749.5|10748|10748.5|10747|749
1744649100000|2025-04-14 16:45:00|10748.5|10747|10749.5|10748|10749.5|10748|10748.5|10747|1338
1744649400000|2025-04-14 16:50:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|637
1744649700000|2025-04-14 16:55:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|1329
1744650000000|2025-04-14 17:00:00|10749.5|10748|10751.5|10750|10751.5|10750|10748.5|10747|1726
1744650300000|2025-04-14 17:05:00|10752|10750.5|10751.5|10750|10752|10750.5|10751.5|10750|566
1744650600000|2025-04-14 17:10:00|10752|10750.5|10752|10750.5|10752|10750.5|10751.5|10750|337
1744650900000|2025-04-14 17:15:00|10752.5|10751|10752.5|10751|10753|10751.5|10752|10750.5|1222
1744651200000|2025-04-14 17:20:00|10753|10750.5|10752.5|10751|10753|10751|10752.5|10750.5|47
1744651500000|2025-04-14 17:25:00|10753|10751.5|10753|10751.5|10753|10751.5|10752.5|10751|141
1744651800000|2025-04-14 17:30:00|10753.5|10752|10753.5|10752|10753.5|10752|10753|10751.5|314
1744652100000|2025-04-14 17:35:00|10753|10751.5|10753|10751.5|10753.5|10752|10753|10751.5|52
1744652400000|2025-04-14 17:40:00|10752.5|10751|10752.5|10751|10752.5|10751|10752.5|10751|658
1744652700000|2025-04-14 17:45:00|10753|10751.5|10752.5|10751|10753|10751.5|10752.5|10751|316
1744653000000|2025-04-14 17:50:00|10753|10751.5|10752.5|10751|10753|10751.5|10752|10750.5|1105
1744653300000|2025-04-14 17:55:00|10752|10750.5|10752.5|10751|10753|10751|10752|10750.5|314
1744653600000|2025-04-14 18:00:00|10752|10750.5|10752|10750.5|10752.5|10751|10752|10750.5|423
1744653900000|2025-04-14 18:05:00|10752.5|10751|10752|10750.5|10752.5|10751|10752|10750.5|4
1744654200000|2025-04-14 18:10:00|10751.5|10750|10751.5|10750|10752|10750.5|10751.5|10750|1898
1744654500000|2025-04-14 18:15:00|10751|10749.5|10751.5|10750|10751.5|10750|10751|10749.5|3809
1744654800000|2025-04-14 18:20:00|10751|10749.5|10751|10749.5|10751|10749.5|10751|10749.5|336
1744655100000|2025-04-14 18:25:00|10751.5|10750|10752|10750|10752|10750.5|10751|10749.5|382
1744655400000|2025-04-14 18:30:00|10751.5|10750.5|10752|10750.5|10752|10750.5|10751.5|10750|90
1744655700000|2025-04-14 18:35:00|10751.5|10750|10751.5|10750|10752|10750.5|10751.5|10750|436
1744656000000|2025-04-14 18:40:00|10751|10749.5|10751|10749.5|10751.5|10750|10751|10749.5|107
1744656300000|2025-04-14 18:45:00|10751.5|10750|10751|10749.5|10751.5|10750|10751|10749.5|165
1744656600000|2025-04-14 18:50:00|||||||||14
1744656900000|2025-04-14 18:55:00|10751.5||10751||10751.5||10751||28
1744657200000|2025-04-14 19:00:00|10751.5|10750|10751|10749.5|10751.5|10750|10751|10749.5|979
1744657500000|2025-04-14 19:05:00|10751.5|10750|10751|10749.5|10751.5|10750|10751|10749.5|244
1744657800000|2025-04-14 19:10:00|||||||||46
1744658100000|2025-04-14 19:15:00|||||||||2
1744658400000|2025-04-14 19:20:00|||||||||81
1744658700000|2025-04-14 19:25:00|10750.5|10749|10750.5|10749|10750.5|10749.5|10750.5|10749|131
1744659000000|2025-04-14 19:30:00|10751|10749.5|10750.5|10749|10751|10749.5|10750.5|10749|219
1744659300000|2025-04-14 19:35:00|10751|10749.5|10751|10749.5|10751|10749.5|10751|10749.5|40
1744659600000|2025-04-14 19:40:00|10750.5|10749|10751|10749.5|10751|10749.5|10750.5|10749|45
1744659900000|2025-04-14 19:45:00|10750.5|10749|10751|10749.5|10751|10749.5|10750.5|10749|162
1744660200000|2025-04-14 19:50:00|||||||||56
1744660500000|2025-04-14 19:55:00|10750.5|10749|10751|10749|10751|10749.5|10750.5|10749|510
1744676100000|2025-04-15 00:15:00|10750|10748|10749.5|10748|10750|10748.5|10749|10747.5|350
1744676400000|2025-04-15 00:20:00|10749|10747.5|10749.5|10748|10749.5|10748|10749|10747.5|71
1744676700000|2025-04-15 00:25:00|10749|10747.5|10749.5|10748|10749.5|10748|10749|10747.5|25
1744677000000|2025-04-15 00:30:00|10750|10748.5|10750|10748|10750|10748.5|10749.5|10748|0
1744677300000|2025-04-15 00:35:00|10749.5|10748.5|10750|10748.5|10750|10748.5|10749.5|10748.5|2
1744677600000|2025-04-15 00:40:00||10748||10748||10748.5||10748|8
1744677900000|2025-04-15 00:45:00|10749.5|10747.5|10750|10748.5|10750|10748.5|10749.5|10747.5|37
1744678200000|2025-04-15 00:50:00||10748||10748.5||10748.5||10748|3
1744678500000|2025-04-15 00:55:00|10750.5|10748|10749.5|10748|10750.5|10748|10749.5|10748|154
1744678800000|2025-04-15 01:00:00|||||||||454
1744679100000|2025-04-15 01:05:00|||||||||3
1744679400000|2025-04-15 01:10:00|10750|10748.5|10750.5|10748.5|10750.5|10749|10750|10748.5|140
1744679700000|2025-04-15 01:15:00|10750|10749|10750.5|10748.5|10750.5|10749|10750|10748.5|28
1744680000000|2025-04-15 01:20:00||10749||10749||10749||10748.5|6
1744680300000|2025-04-15 01:25:00|10750|10748.5|10750|10748|10750.5|10748.5|10750|10748|37
1744680600000|2025-04-15 01:30:00|10749.5|10748.5|10750|10748|10750|10748.5|10749.5|10748|2
1744680900000|2025-04-15 01:35:00|10749.5|10748.5|10750|10748|10750|10748.5|10749.5|10748|2
1744681200000|2025-04-15 01:40:00|10749.5||10749.5||10749.5||10749.5||44
1744681500000|2025-04-15 01:45:00|10750||10749.5||10750||10749.5||2
1744681800000|2025-04-15 01:50:00|10750|10748.5|10750|10748|10750|10748.5|10749.5|10748|6
1744682100000|2025-04-15 01:55:00|10749.5|10748.5|10750|10748.5|10750|10748.5|10749.5|10748.5|0
1744682700000|2025-04-15 02:05:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|2
1744683000000|2025-04-15 02:10:00||10748.5||10749||10749||10748.5|36
1744683300000|2025-04-15 02:15:00||10748.5||10749||10749||10748.5|1
1744683600000|2025-04-15 02:20:00|10751|10749.5|10751|10749.5|10751|10749.5|10751|10749|31
1744684200000|2025-04-15 02:30:00|10750.5|10749|10751|10749|10751|10749.5|10750.5|10749|45
1744684500000|2025-04-15 02:35:00|10750.5|10749.5|10750.5|10749|10750.5|10749.5|10750.5|10749|1
1744684800000|2025-04-15 02:40:00|10751|10749.5|10751|10749.5|10751|10749.5|10751|10749|2
1744685100000|2025-04-15 02:45:00|10750.5|10749|10750.5|10749|10751|10749|10750.5|10749|3
1744685400000|2025-04-15 02:50:00|10751|10749.5|10751|10749|10751|10749.5|10751|10749|36
1744685700000|2025-04-15 02:55:00||10749.5||10749||10749.5||10749|0
1744686000000|2025-04-15 03:00:00|10750.5|10749.5|10751|10749|10751|10749.5|10750.5|10749|2
1744686300000|2025-04-15 03:05:00|10750.5|10749.5|10751|10749.5|10751|10749.5|10750.5|10749|3
1744686600000|2025-04-15 03:10:00|10751.5|10750|10751|10749.5|10751.5|10750|10751|10749.5|60
1744686900000|2025-04-15 03:15:00|10750.5|10749|10750.5|10749|10750.5|10749.5|10750.5|10749|3
1744687200000|2025-04-15 03:20:00|10751|10749.5|10751|10749.5|10751|10749.5|10750.5|10749|4
1744687500000|2025-04-15 03:25:00|10750.5|10749|10750.5|10749|10751|10749.5|10750.5|10749|12
1744687800000|2025-04-15 03:30:00|10751|10749.5|10751|10749.5|10751|10749.5|10751|10749.5|6
1744688100000|2025-04-15 03:35:00|10750.5|10749|10750.5|10749|10750.5|10749.5|10750.5|10749|23
1744688400000|2025-04-15 03:40:00|10751|10749.5|10751|10749|10751|10749.5|10750.5|10749|34
1744688700000|2025-04-15 03:45:00|10750.5|10749.5|10751|10749|10751|10749.5|10750.5|10749|9
1744689000000|2025-04-15 03:50:00|10750.5|10749.5|10750.5|10749|10750.5|10749.5|10750.5|10749|6
1744689600000|2025-04-15 04:00:00|10751|10749.5|10750.5|10749|10751|10749.5|10750.5|10749|29
1744689900000|2025-04-15 04:05:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|2
1744690200000|2025-04-15 04:10:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|250
1744690500000|2025-04-15 04:15:00|10750|10748.5|10749.5|10748|10750|10748.5|10749.5|10748|142
1744691400000|2025-04-15 04:30:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748|47
1744691700000|2025-04-15 04:35:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|42
1744692000000|2025-04-15 04:40:00|10750|10748.5|10750.5|10749|10750.5|10749|10750|10748.5|62
1744692300000|2025-04-15 04:45:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|9
1744692600000|2025-04-15 04:50:00|||||||||3
1744693200000|2025-04-15 05:00:00|10749.5|10748|10750|10748.5|10750|10748.5|10749.5|10748|14
1744693500000|2025-04-15 05:05:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|10
1744693800000|2025-04-15 05:10:00|10750|10748.5|10750.5|10749|10750.5|10749|10750|10748.5|147
1744694100000|2025-04-15 05:15:00|10750|10748.5|10750.5|10749|10750.5|10749|10750|10748.5|19
1744694400000|2025-04-15 05:20:00|||||||||3
1744694700000|2025-04-15 05:25:00|10751|10749.5|10751.5|10750|10751.5|10750|10751|10749.5|124
1744695000000|2025-04-15 05:30:00|10751|10749.5|10750.5|10749|10751.5|10750|10750.5|10749|210
1744695300000|2025-04-15 05:35:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|41
1744695600000|2025-04-15 05:40:00|10749.5|10748|10750.5|10749|10750.5|10749|10749.5|10748|572
1744695900000|2025-04-15 05:45:00|10750|10748.5|10749.5|10748|10750|10748.5|10749.5|10748|347
1744696200000|2025-04-15 05:50:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|17
1744696500000|2025-04-15 05:55:00|10749.5|10748|10749.5|10748|10750|10748.5|10749.5|10748|313
1744696800000|2025-04-15 06:00:00|10750|10748.5|10750|10748.5|10750|10748.5|10749.5|10748|926
1744697100000|2025-04-15 06:05:00|10749.5|10748|10749.5|10748|10749.5|10748|10749|10747.5|967
1744697400000|2025-04-15 06:10:00|10749|10747.5|10748|10746.5|10749|10747.5|10748|10746.5|1025
1744697700000|2025-04-15 06:15:00|10748.5|10747|10748.5|10747|10748.5|10747|10748|10746.5|992
1744698000000|2025-04-15 06:20:00|10748|10746.5|10747.5|10746|10748|10746.5|10747.5|10746|1581
1744698300000|2025-04-15 06:25:00|10747|10745.5|10746.5|10745|10747.5|10746|10746.5|10745|3493
1744698600000|2025-04-15 06:30:00|10747|10745.5|10746|10744.5|10747|10745.5|10745.5|10744|2491
1744698900000|2025-04-15 06:35:00|10745.5|10744|10744.5|10743|10746|10744.5|10744.5|10743|2854
1744699200000|2025-04-15 06:40:00|10745|10743.5|10746|10744.5|10746.5|10744.5|10745|10743.5|2166
1744699500000|2025-04-15 06:45:00|10745.5|10744|10746|10744.5|10746|10744.5|10745.5|10744|1524
1744699800000|2025-04-15 06:50:00|10746.5|10745|10745.5|10744|10746.5|10745|10745|10743.5|3665
1744700100000|2025-04-15 06:55:00|10746|10744.5|10745.5|10744|10746.5|10745|10745.5|10744|5294
1744700400000|2025-04-15 07:00:00|10745|10743.5|10745|10743.5|10746|10744.5|10745|10743.5|5686
1744700700000|2025-04-15 07:05:00|10744.5|10743|10744.5|10743|10745|10743.5|10744.5|10743|5904
1744701000000|2025-04-15 07:10:00|10745|10743.5|10744.5|10743|10745|10743.5|10744.5|10743|1421
1744701300000|2025-04-15 07:15:00|10744|10742.5|10743.5|10741.5|10744|10742.5|10743.5|10741.5|1676
1744701600000|2025-04-15 07:20:00|10743|10742|10743.5|10742|10744|10742.5|10743|10741.5|3452
1744701900000|2025-04-15 07:25:00||10741.5||10742||10742||10741.5|5184
1744702200000|2025-04-15 07:30:00|10744|10742.5|10743.5|10742|10744.5|10742.5|10743.5|10742|3589
1744702500000|2025-04-15 07:35:00|10743|10741.5|10743|10741.5|10743|10741.5|10742.5|10741|5977
1744702800000|2025-04-15 07:40:00|10743.5|10742|10743.5|10742|10744|10742.5|10743.5|10742|2020
1744703100000|2025-04-15 07:45:00|10744|10742.5|10744|10742.5|10744|10742.5|10743.5|10742|2289
1744703400000|2025-04-15 07:50:00|10744.5|10743|10745|10743.5|10745|10743.5|10744.5|10743|3400
1744703700000|2025-04-15 07:55:00|10744.5|10743|10744.5|10743|10744.5|10743|10744.5|10743|9399
1744704000000|2025-04-15 08:00:00|10745|10743.5|10747.5|10746|10747.5|10746|10745|10743.5|5706
1744704300000|2025-04-15 08:05:00|10748|10746.5|10746.5|10745|10748|10746.5|10746.5|10745|2929
1744704600000|2025-04-15 08:10:00|10747|10745.5|10745.5|10744|10747|10745.5|10745.5|10744|9623
1744704900000|2025-04-15 08:15:00|10746|10744.5|10747|10745.5|10747|10745.5|10746|10744|6609
1744705200000|2025-04-15 08:20:00|10747.5|10746|10747|10745.5|10747.5|10746|10747|10745.5|2620
1744705500000|2025-04-15 08:25:00|10747.5|10746|10747|10745.5|10747.5|10746|10747|10745.5|13750
1744705800000|2025-04-15 08:30:00|10746.5|10745|10747.5|10746|10748|10746.5|10746.5|10745|4846
1744706100000|2025-04-15 08:35:00|10747|10745.5|10747|10745.5|10747.5|10746|10746.5|10745|7504
1744706400000|2025-04-15 08:40:00|10747.5|10746|10747|10745.5|10747.5|10746|10746.5|10745|2425
1744706700000|2025-04-15 08:45:00|10747.5|10746|10748|10746.5|10748|10746.5|10747|10745.5|3742
1744707000000|2025-04-15 08:50:00|10747.5|10746|10748|10746.5|10748|10746.5|10747.5|10746|5926
1744707300000|2025-04-15 08:55:00|10747.5|10746|10747|10745.5|10748|10746|10747|10745.5|3125
1744707600000|2025-04-15 09:00:00|10747.5|10746|10748.5|10747|10748.5|10747|10747.5|10746|4595
1744707900000|2025-04-15 09:05:00|10748|10746.5|10749|10747.5|10749|10747.5|10748|10746.5|5627
1744708200000|2025-04-15 09:10:00|10749.5|10748|10748|10746.5|10749.5|10748|10748|10746.5|2535
1744708500000|2025-04-15 09:15:00|10747.5|10746|10747.5|10746|10748|10746.5|10747.5|10746|3004
1744708800000|2025-04-15 09:20:00|10748|10746.5|10748.5|10747|10748.5|10747|10747.5|10746|2311
1744709100000|2025-04-15 09:25:00|10748|10746.5|10747|10745.5|10748.5|10747|10747|10745.5|5533
1744709400000|2025-04-15 09:30:00|10747.5|10746|10746|10744.5|10747.5|10746|10746|10744.5|5003
1744709700000|2025-04-15 09:35:00|10745.5|10744|10745.5|10744|10746|10744.5|10745.5|10744|2774
1744710000000|2025-04-15 09:40:00|10745|10743.5|10746|10744.5|10746.5|10745|10745|10743.5|13250
1744710300000|2025-04-15 09:45:00|10746.5|10745|10745.5|10744|10746.5|10745|10745.5|10744|2671
1744710600000|2025-04-15 09:50:00|10745|10743.5|10745|10743.5|10745.5|10744|10745|10743.5|4501
1744710900000|2025-04-15 09:55:00|10744.5|10743|10744|10742.5|10744.5|10743|10744|10742.5|3750
1744711200000|2025-04-15 10:00:00|10744.5|10743|10744.5|10743|10744.5|10743|10743.5|10742|3453
1744711500000|2025-04-15 10:05:00|10744|10742.5|10744.5|10743|10744.5|10743|10744|10742.5|2578
1744711800000|2025-04-15 10:10:00|10744|10742.5|10745|10743.5|10745|10743.5|10744|10742.5|2736
1744712100000|2025-04-15 10:15:00|10745.5|10744|10745|10743.5|10745.5|10744|10745|10743.5|1861
1744712400000|2025-04-15 10:20:00|10745.5|10744|10745|10743.5|10745.5|10744|10745|10743.5|6444
1744712700000|2025-04-15 10:25:00|10745.5|10744|10745|10743.5|10745.5|10744|10745|10743.5|2222
1744713000000|2025-04-15 10:30:00|10744.5|10743|10744.5|10743|10744.5|10743|10744.5|10743|11887
1744713300000|2025-04-15 10:35:00|10745|10743.5|10745|10743.5|10745|10743.5|10744.5|10743|5130
1744713600000|2025-04-15 10:40:00|10744.5|10743|10744.5|10743|10745|10743.5|10744.5|10743|8746
1744713900000|2025-04-15 10:45:00|10744|10742.5|10744.5|10743|10744.5|10743|10743.5|10742|4063
1744714200000|2025-04-15 10:50:00|10745|10743.5|10745|10743.5|10745.5|10744|10744.5|10743|1961
1744714500000|2025-04-15 10:55:00|||||||||2862
1744714800000|2025-04-15 11:00:00|||||||||1914
1744715100000|2025-04-15 11:05:00|10745.5|10744|10744|10742.5|10745.5|10744|10744|10742.5|4039
1744715400000|2025-04-15 11:10:00|10744.5|10743|10745.5|10744|10745.5|10744|10744|10742.5|9094
1744715700000|2025-04-15 11:15:00|10745|10743.5|10745.5|10744|10745.5|10744|10745|10743.5|859
1744716000000|2025-04-15 11:20:00|10746|10744.5|10745.5|10744|10746|10744.5|10745.5|10744|2889
1744716300000|2025-04-15 11:25:00|10745|10743.5|10745|10743.5|10745.5|10744|10744.5|10743|2725
1744716600000|2025-04-15 11:30:00|10744.5|10743|10745|10743.5|10745|10743.5|10744.5|10743|371
1744716900000|2025-04-15 11:35:00|10745.5|10744|10745.5|10744|10745.5|10744|10745|10743.5|6299
1744717200000|2025-04-15 11:40:00|10745|10743.5|10745|10743.5|10745.5|10743.5|10744.5|10743|3839
1744717500000|2025-04-15 11:45:00|10745.5|10744|10746|10744.5|10746|10744.5|10745|10743.5|1510
1744717800000|2025-04-15 11:50:00|10746.5|10745|10746|10744.5|10746.5|10745|10746|10744.5|3552
1744718100000|2025-04-15 11:55:00|10746.5|10745|10746.5|10745|10747|10745.5|10746|10744.5|2160
1744718400000|2025-04-15 12:00:00|10747|10745.5|10747|10745.5|10747|10745.5|10746.5|10745|1552
1744718700000|2025-04-15 12:05:00|10747.5|10746|10747|10745.5|10747.5|10746|10746.5|10745|1646
1744719000000|2025-04-15 12:10:00|10747.5|10745|10747|10745.5|10747.5|10745.5|10746.5|10745|1060
1744719300000|2025-04-15 12:15:00|10747.5|10746|10748|10746.5|10748|10746.5|10747.5|10745.5|1426
1744719600000|2025-04-15 12:20:00|10747.5|10746|10748|10746.5|10748.5|10747|10747.5|10746|1436
1744719900000|2025-04-15 12:25:00|10748.5|10747|10748|10746.5|10748.5|10747|10748|10746.5|1109
1744720200000|2025-04-15 12:30:00|10748.5|10747|10748|10746.5|10749|10747.5|10747.5|10746|3560
1744720500000|2025-04-15 12:35:00|10747.5|10746|10747|10745.5|10748|10746.5|10747|10745.5|4906
1744720800000|2025-04-15 12:40:00|10746.5|10745|10747|10745.5|10747|10745.5|10746|10744.5|2547
1744721100000|2025-04-15 12:45:00|10746.5|10745|10746|10744.5|10746.5|10745|10745.5|10744|3008
1744721400000|2025-04-15 12:50:00|10746.5|10745|10745.5|10744|10746.5|10745|10745.5|10744|3349
1744721700000|2025-04-15 12:55:00|10746|10744.5|10745.5|10744|10746|10744.5|10745.5|10744|4235
1744722000000|2025-04-15 13:00:00|10746|10744.5|10745.5|10744|10746|10744.5|10745.5|10744|1838
1744722300000|2025-04-15 13:05:00|10746|10744.5|10746|10744.5|10746.5|10745|10745.5|10744|2862
1744722600000|2025-04-15 13:10:00|10746.5|10745|10746.5|10745|10746.5|10745|10746|10744.5|1136
1744722900000|2025-04-15 13:15:00|10747|10745.5|10747.5|10746|10747.5|10746|10747|10745.5|1946
1744723200000|2025-04-15 13:20:00|10748|10746.5|10748|10746.5|10748|10746.5|10747.5|10746|1537
1744723500000|2025-04-15 13:25:00|10747.5|10746|10747.5|10746|10748|10746.5|10747.5|10746|1406
1744723800000|2025-04-15 13:30:00|10748|10746.5|10747.5|10746|10748|10746.5|10747|10745.5|1693
1744724100000|2025-04-15 13:35:00|10747|10745.5|10747.5|10746|10748|10746.5|10747|10745.5|6465
1744724400000|2025-04-15 13:40:00|10747|10745.5|10747|10745.5|10747.5|10746|10747|10745.5|5640
1744724700000|2025-04-15 13:45:00|10746.5|10745|10747.5|10746|10748|10746.5|10746.5|10745|2104
1744725000000|2025-04-15 13:50:00|10747|10745.5|10747|10745.5|10747.5|10746|10747|10745.5|1036
1744725300000|2025-04-15 13:55:00|10746.5|10745|10746|10744.5|10747|10745.5|10746|10744.5|2322
1744725600000|2025-04-15 14:00:00|10746.5|10745|10745.5|10744|10746.5|10745|10745.5|10744|3657
1744725900000|2025-04-15 14:05:00|||||||||2116
1744726200000|2025-04-15 14:10:00|10745|10743.5|10745|10743.5|10745.5|10744|10745|10743.5|2847
1744726500000|2025-04-15 14:15:00|10746|10744.5|10748.5|10747|10749.5|10748|10746|10744.5|12966
1744726800000|2025-04-15 14:20:00|10749|10747.5|10748|10746.5|10749.5|10748|10747.5|10746|3223
1744727100000|2025-04-15 14:25:00|10748.5|10747|10748|10746.5|10749|10747.5|10747.5|10746|1575
1744727400000|2025-04-15 14:30:00|10747.5|10746|10747|10745.5|10748.5|10747|10747|10745.5|2613
1744727700000|2025-04-15 14:35:00|10747.5|10746|10748|10746.5|10748|10746.5|10747|10745.5|4666
1744728000000|2025-04-15 14:40:00|10747.5|10746|10747|10745.5|10748|10746.5|10747|10745.5|2077
1744728300000|2025-04-15 14:45:00|10746.5|10745|10748|10746.5|10749|10747.5|10746.5|10745|6350
1744728600000|2025-04-15 14:50:00|10748.5|10747|10747|10745.5|10749|10747.5|10747|10745.5|1526
1744728900000|2025-04-15 14:55:00|10747.5|10746|10747|10745.5|10747.5|10746|10746.5|10745|2926
1744729200000|2025-04-15 15:00:00|10747.5|10746|10747|10745.5|10747.5|10746|10747|10745.5|1769
1744729500000|2025-04-15 15:05:00|10747.5|10746|10747|10745.5|10748|10746.5|10747|10745.5|2237
1744729800000|2025-04-15 15:10:00|10746.5|10745|10747.5|10746|10747.5|10746|10746.5|10745|2677
1744730100000|2025-04-15 15:15:00|10748|10746.5|10748|10746.5|10748|10746.5|10747.5|10746|3368
1744730400000|2025-04-15 15:20:00|10747.5|10746|10747|10745.5|10747.5|10746|10747|10745.5|2078
1744730700000|2025-04-15 15:25:00|10747.5|10746|10747|10745.5|10747.5|10746|10747|10745.5|1652
1744731000000|2025-04-15 15:30:00|10747.5|10746|10747.5|10746|10748|10746.5|10747|10745.5|4520
1744731300000|2025-04-15 15:35:00|10748|10746.5|10748.5|10747|10748.5|10747|10748|10746.5|1514
1744731600000|2025-04-15 15:40:00|||||||||8464
1744731900000|2025-04-15 15:45:00|10749|10747.5|10749|10747.5|10749|10747.5|10749|10747.5|4487
1744732200000|2025-04-15 15:50:00|10748.5|10747|10748|10746.5|10749|10747.5|10748|10746.5|2883
1744732500000|2025-04-15 15:55:00|10748.5|10747|10747.5|10746|10748.5|10747|10747.5|10746|3125
1744732800000|2025-04-15 16:00:00|10747|10745.5|10747.5|10746|10747.5|10746|10747|10745.5|2406
1744733100000|2025-04-15 16:05:00|10747|10745.5|10748|10746.5|10748|10746.5|10747|10745.5|548
1744733400000|2025-04-15 16:10:00|10747.5|10746|10747.5|10746|10748|10746.5|10747.5|10746|346
1744733700000|2025-04-15 16:15:00|10747|10745.5|10747.5|10746|10747.5|10746|10747|10745.5|403
1744734000000|2025-04-15 16:20:00|||||||||967
1744734300000|2025-04-15 16:25:00|10748|10746.5|10747.5|10746|10748|10746.5|10747.5|10746|1286
1744734600000|2025-04-15 16:30:00|10748|10746.5|10748|10746.5|10748|10746.5|10747.5|10746|816
1744734900000|2025-04-15 16:35:00|||||||||111
1744735200000|2025-04-15 16:40:00|10747.5|10746|10748|10746.5|10748|10746.5|10747.5|10746|1391
1744735500000|2025-04-15 16:45:00|||||||||301
1744735800000|2025-04-15 16:50:00|10748.5|10747|10748.5|10747|10748.5|10747|10748.5|10747|252
1744736100000|2025-04-15 16:55:00|10749|10747.5|10748.5|10747|10749|10747.5|10748.5|10747|340
1744736400000|2025-04-15 17:00:00|10748|10746.5|10748|10746.5|10748|10746.5|10748|10746.5|369
1744736700000|2025-04-15 17:05:00|||||||||95
1744737000000|2025-04-15 17:10:00|||||||||2
1744737300000|2025-04-15 17:15:00|10748.5|10747|10748|10746.5|10748.5|10747|10748|10746.5|141
1744737600000|2025-04-15 17:20:00|10748.5|10747|10748.5|10747|10748.5|10747|10748.5|10747|289
1744737900000|2025-04-15 17:25:00|||||||||219
1744738200000|2025-04-15 17:30:00|||||||||1283
1744738500000|2025-04-15 17:35:00|10748|10746.5|10748|10746.5|10748.5|10747|10748|10746.5|1239
1744738800000|2025-04-15 17:40:00|10747.5|10746|10748|10746.5|10748|10746.5|10747.5|10746|50
1744739400000|2025-04-15 17:50:00|10748.5|10747|10748.5|10747|10748.5|10747|10748.5|10747|48
1744739700000|2025-04-15 17:55:00|10748|10746.5|10748|10746.5|10748|10746.5|10748|10746.5|54
1744740000000|2025-04-15 18:00:00|||||||||57
1744740300000|2025-04-15 18:05:00|10748.5|10747|10748|10746.5|10748.5|10747|10748|10746.5|159
1744740600000|2025-04-15 18:10:00|10747.5|10746|10748|10746.5|10748|10746.5|10747.5|10746|439
1744740900000|2025-04-15 18:15:00|10747.5|10746|10748|10746|10748|10746.5|10747.5|10746|18
1744741200000|2025-04-15 18:20:00||10746.5||10746.5||10746.5||10746.5|1
1744741500000|2025-04-15 18:25:00|||||||||2
1744742400000|2025-04-15 18:40:00|10747.5|10746|10747.5|10746|10747.5|10746|10747.5|10746|232
1744742700000|2025-04-15 18:45:00|10748|10746.5|10747.5|10746|10748|10746.5|10747.5|10746|96
1744743300000|2025-04-15 18:55:00|||||||||37
1744743600000|2025-04-15 19:00:00|10747|10745.5|10746.5|10745|10747|10745.5|10746.5|10745|286
1744743900000|2025-04-15 19:05:00|||||||||29
1744744200000|2025-04-15 19:10:00|||||||||3
1744744500000|2025-04-15 19:15:00|10746|10744.5|10746|10744.5|10746.5|10745|10746|10744.5|278
1744744800000|2025-04-15 19:20:00|10746.5|10745|10746|10744.5|10746.5|10745|10746|10744.5|94
1744745100000|2025-04-15 19:25:00|||||||||13
1744745400000|2025-04-15 19:30:00|||||||||2
1744745700000|2025-04-15 19:35:00|10746.5|10745|10746.5|10745|10746.5|10745|10746.5|10745|243
1744746000000|2025-04-15 19:40:00|||||||||6
1744746300000|2025-04-15 19:45:00|||||||||569
1744746600000|2025-04-15 19:50:00|||||||||13
1744746900000|2025-04-15 19:55:00|10747|10745.5|10747|10745|10747|10745.5|10746.5|10745|879
1744762500000|2025-04-16 00:15:00|10749.5|10748.5|10750|10748.5|10750.5|10749|10749.5|10748.5|851
1744762800000|2025-04-16 00:20:00|10750.5|10749|10750.5|10749|10750.5|10749|10750|10748.5|491
1744763100000|2025-04-16 00:25:00||10748.5||10749||10749||10748.5|3
1744763400000|2025-04-16 00:30:00|10751|10749.5|10751|10749.5|10751.5|10750|10751|10749|303
1744763700000|2025-04-16 00:35:00|10751.5|10750|10751|10749.5|10751.5|10750|10751|10749.5|234
1744764000000|2025-04-16 00:40:00||10749||10749.5||10749.5||10749|4
1744764300000|2025-04-16 00:45:00|10751.5|10750|10752|10750.5|10752|10750.5|10751.5|10750|338
1744764600000|2025-04-16 00:50:00|10751.5|10750|10751.5|10749.5|10751.5|10750|10751.5|10749.5|489
1744764900000|2025-04-16 00:55:00|10751||10751||10751||10751||104
1744765200000|2025-04-16 01:00:00||10749||10749.5||10749.5||10749|7
1744765500000|2025-04-16 01:05:00|10751.5||10751||10751.5||10751||123
1744765800000|2025-04-16 01:10:00|10750.5|10749|10750.5|10749|10751|10749.5|10750.5|10749|130
1744766100000|2025-04-16 01:15:00|10750|10748.5|10750.5|10749|10750.5|10749|10750|10748.5|145
1744766400000|2025-04-16 01:20:00|10750|10748.5|10750|10748.5|10750.5|10748.5|10750|10748.5|82
1744767000000|2025-04-16 01:30:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|37
1744767300000|2025-04-16 01:35:00||10748.5||10749||10749||10748.5|16
1744767600000|2025-04-16 01:40:00|10751|10749.5|10750.5|10749|10751|10749.5|10750.5|10749|80
1744767900000|2025-04-16 01:45:00|10751||10751||10751||10750.5||100
1744768200000|2025-04-16 01:50:00|10750.5||10750.5||10751||10750.5||101
1744768500000|2025-04-16 01:55:00|10750|10748.5|10749.5|10748|10750|10748.5|10749.5|10748|164
1744768800000|2025-04-16 02:00:00|10750|10748.5|10749.5|10748|10750|10748.5|10749.5|10748|41
1744769400000|2025-04-16 02:10:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|25
1744770000000|2025-04-16 02:20:00|10749.5|10748|10750|10748.5|10750|10748.5|10749.5|10748|174
1744770300000|2025-04-16 02:25:00|||||||||8
1744771200000|2025-04-16 02:40:00|||||||||5
1744771500000|2025-04-16 02:45:00|10749.5|10748|10749.5|10748|10749.5|10748|10749.5|10748|6
1744771800000|2025-04-16 02:50:00|||||||||3
1744772400000|2025-04-16 03:00:00|||||||||1
1744772700000|2025-04-16 03:05:00|||||||||160
1744773000000|2025-04-16 03:10:00|||||||||69
1744773600000|2025-04-16 03:20:00|||||||||106
1744773900000|2025-04-16 03:25:00|10750|10748.5|10750|10748.5|10750.5|10749|10750|10748.5|33
1744774200000|2025-04-16 03:30:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|10
1744774500000|2025-04-16 03:35:00|||||||||3
1744775400000|2025-04-16 03:50:00|||||||||200
1744775700000|2025-04-16 03:55:00|10751|10749.5|10751|10749.5|10751|10749.5|10751|10749.5|97
1744776000000|2025-04-16 04:00:00|10751.5|10750|10751.5|10750|10751.5|10750|10751.5|10749.5|28
1744776300000|2025-04-16 04:05:00|10751|10749.5|10751.5|10749.5|10751.5|10749.5|10751|10749.5|8
1744776600000|2025-04-16 04:10:00||10750||10750||10750||10750|130
1744776900000|2025-04-16 04:15:00||10749.5||10749.5||10749.5||10749.5|0
1744777200000|2025-04-16 04:20:00||10750||10749.5||10750||10749.5|0
1744777800000|2025-04-16 04:30:00||10750||10750||10750||10750|11
1744778700000|2025-04-16 04:45:00|10751|10749.5|10751|10749.5|10751|10749.5|10751|10749.5|251
1744779000000|2025-04-16 04:50:00|10751.5|10750|10751.5|10750|10751.5|10750|10751.5|10750|11
1744779300000|2025-04-16 04:55:00|10752|10750.5|10751.5|10750|10752|10750.5|10751.5|10750|151
1744779600000|2025-04-16 05:00:00|10752|10750.5|10751.5|10750|10752|10750.5|10751|10749.5|944
1744779900000|2025-04-16 05:05:00|10751|10749.5|10752|10750.5|10752|10750.5|10751|10749.5|111
1744780200000|2025-04-16 05:10:00|10752.5|10751|10752|10750.5|10752.5|10751|10752|10750.5|195
1744780500000|2025-04-16 05:15:00|10752.5|10751|10753|10751|10753|10751|10752.5|10751|316
1744780800000|2025-04-16 05:20:00|10752.5|10751.5|10753|10751.5|10753|10751.5|10752.5|10751|39
1744781100000|2025-04-16 05:25:00|10753.5|10752|10753.5|10752|10753.5|10752|10753.5|10752|246
1744781400000|2025-04-16 05:30:00|10754|10752.5|10753.5|10752|10754|10752.5|10753.5|10752|190
1744781700000|2025-04-16 05:35:00|10753|10751.5|10753.5|10751.5|10753.5|10751.5|10753|10751.5|99
1744782000000|2025-04-16 05:40:00|10753|10752|10753|10751.5|10753.5|10752|10753|10751.5|12
1744782300000|2025-04-16 05:45:00|10752.5|10751|10752.5|10751|10753|10751|10752.5|10751|43
1744782600000|2025-04-16 05:50:00|10753|10751.5|10753|10751.5|10753|10751.5|10753|10751.5|149
1744782900000|2025-04-16 05:55:00|||||||||233
1744783200000|2025-04-16 06:00:00|10752.5|10751|10754.5|10753|10754.5|10753|10752.5|10751|2609
1744783500000|2025-04-16 06:05:00|10755|10753.5|10754.5|10753|10755|10753.5|10754.5|10753|1278
1744783800000|2025-04-16 06:10:00|10755|10753.5|10754.5|10753|10755|10753.5|10754|10752.5|454
1744784100000|2025-04-16 06:15:00|10754|10752.5|10754|10752.5|10754.5|10753|10753.5|10752|669
1744784400000|2025-04-16 06:20:00|10753.5|10752|10753|10751.5|10753.5|10752|10753|10751.5|416
1744784700000|2025-04-16 06:25:00|10752.5|10751|10753|10751.5|10753|10751.5|10752|10750.5|1948
1744785000000|2025-04-16 06:30:00|10753.5|10752|10752.5|10751|10753.5|10752|10752|10750.5|1304
1744785300000|2025-04-16 06:35:00|10752|10750.5|10753|10751.5|10753|10751.5|10752|10750.5|1035
1744785600000|2025-04-16 06:40:00|10752.5|10751|10753|10751.5|10753|10751.5|10752.5|10751|184
1744785900000|2025-04-16 06:45:00|10752.5|10751|10753|10751.5|10753|10751.5|10752.5|10751|5019
1744786200000|2025-04-16 06:50:00|10752.5|10751|10754|10752.5|10754|10752.5|10752.5|10751|2331
1744786500000|2025-04-16 06:55:00|10753.5|10752|10753.5|10752|10754|10752.5|10753|10751.5|351
1744786800000|2025-04-16 07:00:00|10753|10751.5|10754|10752.5|10754|10752.5|10753|10751.5|3456
1744787100000|2025-04-16 07:05:00|10753.5|10752|10752.5|10751|10754|10752.5|10752.5|10751|1983
1744787400000|2025-04-16 07:10:00|10752|10750.5|10753|10751.5|10753|10751.5|10752|10750.5|3107
1744787700000|2025-04-16 07:15:00|10753.5|10752|10753|10751.5|10753.5|10752|10753|10751.5|4476
1744788000000|2025-04-16 07:20:00|10752.5|10751|10753.5|10752|10753.5|10752|10752.5|10751|2042
1744788300000|2025-04-16 07:25:00|10753|10751.5|10753.5|10752|10753.5|10752|10752.5|10751|1828
1744788600000|2025-04-16 07:30:00|10753|10751.5|10754|10752.5|10754|10752.5|10752.5|10751|1806
1744788900000|2025-04-16 07:35:00|10754.5|10753|10754|10752.5|10754.5|10753|10753.5|10752|1593
1744789200000|2025-04-16 07:40:00|10754.5|10753|10755|10753.5|10755|10753.5|10754.5|10753|2205
1744789500000|2025-04-16 07:45:00|10755.5|10754|10755.5|10754|10755.5|10754|10754.5|10753|3552
1744789800000|2025-04-16 07:50:00|10756|10754.5|10756.5|10755|10756.5|10755|10756|10754.5|3849
1744790100000|2025-04-16 07:55:00|10757|10755.5|10757|10755.5|10757|10755.5|10757|10755.5|673
1744790400000|2025-04-16 08:00:00|10756.5|10755|10757|10755.5|10757|10755.5|10756.5|10755|3233
1744790700000|2025-04-16 08:05:00|10757.5|10756|10757|10755.5|10757.5|10756|10757|10755.5|3718
1744791000000|2025-04-16 08:10:00|10757.5|10756|10757.5|10756|10758|10756|10757.5|10756|1426
1744791300000|2025-04-16 08:15:00|10758|10756.5|10758|10756.5|10758|10756.5|10757.5|10756.5|4444
1744791600000|2025-04-16 08:20:00|10757.5|10756|10757.5|10756|10757.5|10756|10757.5|10756|2506
1744791900000|2025-04-16 08:25:00|10757|10755.5|10755|10753.5|10757.5|10756|10752.5|10751|12548
1744792200000|2025-04-16 08:30:00|10754.5|10753|10752.5|10751|10754.5|10753|10752.5|10751|6866
1744792500000|2025-04-16 08:35:00|10753|10751.5|10753|10751.5|10753.5|10752|10752|10750.5|5760
1744792800000|2025-04-16 08:40:00|10752.5|10751|10752|10750|10753|10751.5|10751.5|10750|7497
1744793100000|2025-04-16 08:45:00|10752.5|10750.5|10754|10752.5|10754|10752.5|10752.5|10750.5|3828
1744793400000|2025-04-16 08:50:00|10753.5|10752|10754.5|10753|10755|10753.5|10753.5|10752|6795
1744793700000|2025-04-16 08:55:00|10754|10752.5|10755|10753.5|10755|10753.5|10754|10752.5|3767
1744794000000|2025-04-16 09:00:00|10754.5|10753|10755.5|10754|10755.5|10754|10754.5|10753|6420
1744794300000|2025-04-16 09:05:00|10755|10753.5|10754.5|10753|10755.5|10754|10754.5|10753|2495
1744794600000|2025-04-16 09:10:00|10754|10752.5|10754|10752.5|10755|10753.5|10754|10752.5|10358
1744794900000|2025-04-16 09:15:00|10754.5|10753|10753|10751.5|10754.5|10753|10753|10751.5|8144
1744795200000|2025-04-16 09:20:00|10753.5|10752|10752.5|10751|10753.5|10752|10752.5|10751|2571
1744795500000|2025-04-16 09:25:00|10753|10751.5|10751.5|10750|10753|10751.5|10751.5|10750|4802
1744795800000|2025-04-16 09:30:00|10751|10749.5|10751.5|10750|10751.5|10750|10751|10749.5|5322
1744796100000|2025-04-16 09:35:00|10751|10749.5|10751|10749.5|10751|10749.5|10750.5|10749|4128
1744796400000|2025-04-16 09:40:00|10750.5|10749|10751.5|10750|10751.5|10750|10750.5|10749|4627
1744796700000|2025-04-16 09:45:00|10751|10749.5|10750|10748.5|10751|10749.5|10750|10748.5|4527
1744797000000|2025-04-16 09:50:00|10750.5|10749|10751|10749.5|10751|10749.5|10750|10748.5|2865
1744797300000|2025-04-16 09:55:00|10751.5|10750|10751.5|10750|10751.5|10750|10751|10749.5|7559
1744797600000|2025-04-16 10:00:00|10752|10750.5|10752|10750.5|10752.5|10751|10752|10750.5|3883
1744797900000|2025-04-16 10:05:00|10751.5|10750|10751|10749.5|10751.5|10750|10750.5|10749|1378
1744798200000|2025-04-16 10:10:00|10750.5|10749|10751|10749.5|10751|10749.5|10750|10748.5|4571
1744798500000|2025-04-16 10:15:00|10750.5|10749|10750.5|10749|10751.5|10750|10750|10748.5|8902
1744798800000|2025-04-16 10:20:00|10750|10748.5|10750.5|10749|10750.5|10749|10750|10748.5|5225
1744799100000|2025-04-16 10:25:00|10751|10749.5|10751.5|10750|10751.5|10750|10751|10749|1675
1744799400000|2025-04-16 10:30:00|10751|10749.5|10751.5|10750|10751.5|10750|10751|10749.5|7145
1744799700000|2025-04-16 10:35:00|10751|10749.5|10751|10749.5|10751.5|10750|10750|10748.5|2989
1744800000000|2025-04-16 10:40:00|10751.5|10750|10751.5|10750|10751.5|10750|10751|10749.5|2519
1744800300000|2025-04-16 10:45:00|10752|10750.5|10751.5|10750|10752|10750.5|10751|10749.5|4103
1744800600000|2025-04-16 10:50:00|10751|10749.5|10751.5|10750|10751.5|10750|10751|10749.5|740
1744800900000|2025-04-16 10:55:00|10752|10750.5|10752|10750.5|10752|10750.5|10751.5|10750|1556
1744801200000|2025-04-16 11:00:00|10751.5|10750|10751|10749.5|10752|10750.5|10751|10749.5|7156
1744801500000|2025-04-16 11:05:00|10751.5|10750|10751|10749.5|10751.5|10750|10751|10749|3515
1744801800000|2025-04-16 11:10:00|10750.5|10749|10751|10749.5|10751.5|10750|10750.5|10749|2250
1744802100000|2025-04-16 11:15:00|10751.5|10750|10751|10749.5|10751.5|10750|10751|10749.5|7053
1744802400000|2025-04-16 11:20:00|10751.5|10750|10751|10749.5|10751.5|10750|10751|10749.5|2032
1744802700000|2025-04-16 11:25:00|10751.5|10750|10752|10750.5|10752.5|10751|10751.5|10750|1182
1744803000000|2025-04-16 11:30:00|10752.5|10751|10752|10750.5|10752.5|10751|10752|10750.5|628
1744803300000|2025-04-16 11:35:00|10752.5|10751|10752|10750.5|10752.5|10751|10752|10750.5|2002
1744803600000|2025-04-16 11:40:00|10752.5|10751|10752|10750.5|10752.5|10751|10752|10750.5|1200
1744803900000|2025-04-16 11:45:00|10752.5|10751|10752|10750.5|10752.5|10751|10751.5|10750|2119
1744804200000|2025-04-16 11:50:00|10752.5|10751|10752|10750.5|10752.5|10751|10751.5|10750|2196
1744804500000|2025-04-16 11:55:00|10751.5|10750|10752|10750.5|10752|10750.5|10751.5|10750|6528
1744804800000|2025-04-16 12:00:00|10752.5|10751|10751.5|10750|10752.5|10751|10751.5|10750|599
1744805100000|2025-04-16 12:05:00|10752|10750.5|10752|10750.5|10752|10750.5|10751.5|10750|969
1744805400000|2025-04-16 12:10:00|10752.5|10751|10752.5|10751|10752.5|10751|10752|10750.5|1355
1744805700000|2025-04-16 12:15:00|10753|10751.5|10751.5|10750|10753|10751.5|10751.5|10750|3301
1744806000000|2025-04-16 12:20:00|10751|10749.5|10750.5|10749|10751|10749.5|10750|10748.5|7857
1744806300000|2025-04-16 12:25:00|10751|10749.5|10751.5|10750|10752|10750.5|10750.5|10749|3549
1744806600000|2025-04-16 12:30:00|10752|10750.5|10751|10749.5|10753|10751.5|10751|10749.5|5175
1744806900000|2025-04-16 12:35:00|10751.5|10750|10750.5|10749|10752|10750.5|10750.5|10749|3784
1744807200000|2025-04-16 12:40:00|10750|10748.5|10751|10749.5|10751|10749.5|10750|10748.5|3105
1744807500000|2025-04-16 12:45:00|10751.5|10750|10750|10748.5|10751.5|10750|10750|10748.5|4806
1744807800000|2025-04-16 12:50:00|10750.5|10749|10750|10748.5|10751|10749.5|10750|10748.5|5222
1744808100000|2025-04-16 12:55:00|10750.5|10749|10750.5|10749|10750.5|10749|10750|10748.5|1983
1744808400000|2025-04-16 13:00:00|10751|10749.5|10752.5|10751|10752.5|10751|10751|10749.5|3547
1744808700000|2025-04-16 13:05:00|10752|10750.5|10752|10750.5|10752.5|10751|10751.5|10750|5516
1744809000000|2025-04-16 13:10:00|10751.5|10750|10752.5|10751|10752.5|10751|10751.5|10750|8097
1744809300000|2025-04-16 13:15:00|10753|10751.5|10752.5|10751|10753|10751.5|10752.5|10751|7623
1744809600000|2025-04-16 13:20:00|10753|10751.5|10753|10751.5|10753|10751.5|10752.5|10751|2497
1744809900000|2025-04-16 13:25:00|10752.5|10751|10752.5|10751|10752.5|10751|10752.5|10751|838
1744810200000|2025-04-16 13:30:00|10752|10750.5|10752|10750.5|10752.5|10751|10751.5|10750|2634
1744810500000|2025-04-16 13:35:00|10752.5|10750|10752.5|10751|10753|10751.5|10752|10750|2245
1744810800000|2025-04-16 13:40:00|10752|10750.5|10753|10751.5|10753|10751.5|10752|10750.5|3949
1744811100000|2025-04-16 13:45:00|10753.5|10752|10752.5|10751|10753.5|10752|10752|10750.5|5072
1744811400000|2025-04-16 13:50:00|10752|10750.5|10752|10750.5|10752.5|10750.5|10751.5|10750|2904
1744811700000|2025-04-16 13:55:00|10752.5|10751|10753|10751.5|10753.5|10752|10752|10750.5|3132
1744812000000|2025-04-16 14:00:00|10753.5|10752|10753.5|10752|10754|10752.5|10753|10751.5|4122
1744812300000|2025-04-16 14:05:00|10754|10752.5|10753|10751.5|10754|10752.5|10753|10751.5|6356
1744812600000|2025-04-16 14:10:00|10753.5|10752|10753.5|10751.5|10753.5|10752|10753|10751.5|1090
1744812900000|2025-04-16 14:15:00|10753|10751|10752.5|10751|10753.5|10751.5|10752.5|10751|1802
1744813200000|2025-04-16 14:20:00|10753|10751.5|10753|10751.5|10753|10751.5|10752.5|10751|4839
1744813500000|2025-04-16 14:25:00|10752.5|10751|10752.5|10751|10753|10751.5|10752|10750.5|3648
1744813800000|2025-04-16 14:30:00|10752|10750.5|10749.5|10748|10752|10750.5|10749.5|10748|4689
1744814100000|2025-04-16 14:35:00|10749|10747.5|10750|10748.5|10750.5|10749|10749|10747.5|10610
1744814400000|2025-04-16 14:40:00|||||||||1934
1744814700000|2025-04-16 14:45:00|10750.5|10749|10750|10748.5|10750.5|10749|10749.5|10748|9331
1744815000000|2025-04-16 14:50:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|2200
1744815300000|2025-04-16 14:55:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|944
1744815600000|2025-04-16 15:00:00|10750|10748.5|10750.5|10749|10750.5|10749|10750|10748.5|2220
1744815900000|2025-04-16 15:05:00|10751|10749.5|10750.5|10749|10751|10749.5|10750.5|10749|1154
1744816200000|2025-04-16 15:10:00|10751|10749.5|10751.5|10750|10751.5|10750|10750.5|10749|5096
1744816500000|2025-04-16 15:15:00|10751|10749.5|10751|10749.5|10752|10750.5|10751|10749.5|5408
1744816800000|2025-04-16 15:20:00|10751.5|10750|10751|10749.5|10751.5|10750|10751|10749.5|1872
1744817100000|2025-04-16 15:25:00|10750.5|10749|10751|10749.5|10751|10749.5|10750.5|10749|2095
1744817400000|2025-04-16 15:30:00|10751.5|10750|10751|10749.5|10752|10750.5|10751|10749.5|5792
1744817700000|2025-04-16 15:35:00|10751.5|10750|10750.5|10749|10751.5|10750|10750.5|10749|4307
1744818000000|2025-04-16 15:40:00|||||||||244
1744818300000|2025-04-16 15:45:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|577
1744818600000|2025-04-16 15:50:00|||||||||3375
1744818900000|2025-04-16 15:55:00|10749.5|10748|10750|10748.5|10750|10748.5|10749.5|10748|2137
1744819200000|2025-04-16 16:00:00|||||||||216
1744819500000|2025-04-16 16:05:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|1203
1744819800000|2025-04-16 16:10:00|10749.5|10748|10750|10748.5|10750|10748.5|10749.5|10748|934
1744820100000|2025-04-16 16:15:00|||||||||710
1744820400000|2025-04-16 16:20:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|556
1744820700000|2025-04-16 16:25:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|629
1744821000000|2025-04-16 16:30:00|10749.5|10748|10750|10748.5|10750|10748.5|10749.5|10748|997
1744821300000|2025-04-16 16:35:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|556
1744821600000|2025-04-16 16:40:00|10749.5|10748|10749.5|10748|10750|10748.5|10749.5|10748|821
1744821900000|2025-04-16 16:45:00|10750|10748.5|10749.5|10748|10750|10748.5|10749.5|10748|496
1744822200000|2025-04-16 16:50:00|10750|10748.5|10749.5|10748|10750|10748.5|10749.5|10748|1577
1744822500000|2025-04-16 16:55:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|389
1744822800000|2025-04-16 17:00:00|10750.5|10749|10750.5|10749|10750.5|10749|10750|10748.5|811
1744823100000|2025-04-16 17:05:00|||||||||197
1744823400000|2025-04-16 17:10:00|10751|10749.5|10750|10748.5|10751|10749.5|10750|10748.5|815
1744823700000|2025-04-16 17:15:00|10750.5|10749|10749.5|10748|10750.5|10749|10749|10747.5|3278
1744824000000|2025-04-16 17:20:00|10750|10748.5|10749.5|10748|10750|10748.5|10749.5|10748|208
1744824300000|2025-04-16 17:25:00|||||||||73
1744824600000|2025-04-16 17:30:00|10749|10747.5|10751|10749|10751|10749.5|10749|10747.5|2164
1744824900000|2025-04-16 17:35:00|10750.5|10748.5|10750.5|10749|10751|10749|10750|10748.5|1392
1744825200000|2025-04-16 17:40:00|10751|10749.5|10751|10749.5|10751|10749.5|10750.5|10749|689
1744825500000|2025-04-16 17:45:00|10751.5|10750|10751|10749.5|10751.5|10750|10751|10749.5|1240
1744825800000|2025-04-16 17:50:00|10750.5|10749|10751.5|10749.5|10751.5|10750|10750.5|10749|1629
1744826100000|2025-04-16 17:55:00|10751|10750|10752.5|10751|10752.5|10751|10751|10749.5|529
1744826400000|2025-04-16 18:00:00|10752|10750.5|10752.5|10751|10752.5|10751|10751.5|10750|1116
1744826700000|2025-04-16 18:05:00|10752|10750.5|10752.5|10751|10752.5|10751|10752|10750.5|155
1744827000000|2025-04-16 18:10:00|10752|10750.5|10752|10750.5|10752.5|10751|10751.5|10750|249
1744827300000|2025-04-16 18:15:00|10752.5|10750|10752|10750.5|10752.5|10751|10752|10750|97
1744827600000|2025-04-16 18:20:00|10751.5|10750|10751.5|10750|10752|10750.5|10751.5|10750|29
1744827900000|2025-04-16 18:25:00|10752|10750.5|10751.5|10750|10752|10750.5|10751.5|10750|6
1744828200000|2025-04-16 18:30:00|10751|10749.5|10751.5|10749.5|10751.5|10750|10751|10749.5|516
1744828500000|2025-04-16 18:35:00|10752|10750|10752.5|10751|10752.5|10751|10752|10750|445
1744828800000|2025-04-16 18:40:00|10753|10751.5|10752.5|10751|10753|10751.5|10752.5|10751|124
1744829100000|2025-04-16 18:45:00|10752|10750.5|10752.5|10751|10752.5|10751|10752|10750.5|43
1744829400000|2025-04-16 18:50:00|||||||||5
1744829700000|2025-04-16 18:55:00|10752|10750.5|10752.5|10751|10752.5|10751|10752|10750.5|72
1744830000000|2025-04-16 19:00:00|10753|10751.5|10753|10751.5|10753|10751.5|10753|10751.5|213
1744830300000|2025-04-16 19:05:00|10753.5|10752|10753.5|10752|10753.5|10752|10753|10751.5|522
1744830600000|2025-04-16 19:10:00|10753|10751.5|10753|10751.5|10753|10751.5|10752.5|10751|587
1744830900000|2025-04-16 19:15:00|10752.5|10751|10753.5|10752|10753.5|10752|10752.5|10751|119
1744831200000|2025-04-16 19:20:00|10754|10752.5|10754|10752.5|10754|10752.5|10754|10752.5|308
1744831500000|2025-04-16 19:25:00|10753.5|10752|10753.5|10752|10754|10752.5|10753.5|10752|52
1744831800000|2025-04-16 19:30:00|||||||||2
1744832100000|2025-04-16 19:35:00|10754|10752.5|10753|10751.5|10754|10752.5|10753|10751.5|171
1744832700000|2025-04-16 19:45:00|10752.5|10751|10752.5|10751|10752.5|10751|10752.5|10751|173
1744833000000|2025-04-16 19:50:00|10752|10750.5|10752|10750.5|10752|10750.5|10752|10750.5|568
1744833300000|2025-04-16 19:55:00|10752.5|10751|10752.5|10751|10753|10751.5|10752.5|10751|501
1744848900000|2025-04-17 00:15:00|10750.5|10749.5|10751.5|10750|10752|10750|10750|10748.5|488
1744849200000|2025-04-17 00:20:00|10752|10750.5|10751.5|10750|10752|10750.5|10751.5|10749.5|96
1744849500000|2025-04-17 00:25:00|10751|10749.5|10751|10749.5|10751|10749.5|10751|10749.5|11
1744849800000|2025-04-17 00:30:00|10751.5|10750|10751.5|10749.5|10751.5|10750|10751.5|10749.5|7
1744850100000|2025-04-17 00:35:00|10751||10751||10751||10751||0
1744850400000|2025-04-17 00:40:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|48
1744851000000|2025-04-17 00:50:00|||||||||1
1744851300000|2025-04-17 00:55:00|10750|10748.5|10750|10748.5|10750.5|10748.5|10750|10748.5|70
1744851600000|2025-04-17 01:00:00|||||||||3
1744851900000|2025-04-17 01:05:00|10749.5|10748|10750|10748|10750|10748.5|10749.5|10748|304
1744852200000|2025-04-17 01:10:00|10749.5|10748.5|10748.5|10747|10749.5|10748.5|10748.5|10747|289
1744852500000|2025-04-17 01:15:00|10749|10747.5|10749|10747.5|10749|10747.5|10749|10747.5|66
1744852800000|2025-04-17 01:20:00|||||||||1
1744853700000|2025-04-17 01:35:00|||||||||63
1744854900000|2025-04-17 01:55:00|||||||||20
1744855200000|2025-04-17 02:00:00|10749.5|10748|10749.5|10748|10749.5|10748|10749.5|10748|19
1744856100000|2025-04-17 02:15:00|10749|10747.5|10748.5|10747|10749|10747.5|10748.5|10747|194
1744856400000|2025-04-17 02:20:00|10749|10747.5|10749|10747.5|10749|10747.5|10749|10747.5|323
1744856700000|2025-04-17 02:25:00||10747||10747||10747||10747|25
1744857000000|2025-04-17 02:30:00|10748.5||10748.5||10748.5||10748.5||0
1744857300000|2025-04-17 02:35:00|||||||||2
1744858200000|2025-04-17 02:50:00|10748|10746.5|10748|10746.5|10748|10746.5|10748|10746.5|37
1744859100000|2025-04-17 03:05:00|||||||||1
1744860600000|2025-04-17 03:30:00|||||||||3
1744861500000|2025-04-17 03:45:00|10747.5|10746|10747.5|10746|10747.5|10746|10747.5|10746|156
1744862100000|2025-04-17 03:55:00|10747|10745.5|10747.5|10746|10747.5|10746|10747|10745.5|29
1744862400000|2025-04-17 04:00:00|||||||||20
1744862700000|2025-04-17 04:05:00||10745.5||10746||10746||10745.5|10
1744863000000|2025-04-17 04:10:00|10748|10746.5|10748|10746|10748|10746.5|10748|10746|45
1744863300000|2025-04-17 04:15:00||10746.5||10746||10746.5||10746|9
1744863600000|2025-04-17 04:20:00||10746.5||10746.5||10746.5||10746|17
1744865100000|2025-04-17 04:45:00|10748.5|10747|10748.5|10747|10748.5|10747|10748.5|10747|37
1744865700000|2025-04-17 04:55:00|10749|10747.5|10749|10747.5|10749|10747.5|10749|10747.5|26
1744866000000|2025-04-17 05:00:00|10748.5|10747|10748.5|10747|10748.5|10747|10748.5|10747|75
1744866300000|2025-04-17 05:05:00|||||||||1
1744866600000|2025-04-17 05:10:00|10749|10747.5|10749|10747.5|10749|10747.5|10749|10747.5|14
1744867200000|2025-04-17 05:20:00|10749.5||10749.5||10749.5||10749.5||27
1744867500000|2025-04-17 05:25:00|10749|10747|10748.5|10747|10749|10747|10748.5|10747|490
1744867800000|2025-04-17 05:30:00|10748|10746.5|10748|10746.5|10748.5|10747|10748|10746.5|259
1744868100000|2025-04-17 05:35:00|10747.5|10746|10747.5|10746|10747.5|10746|10747.5|10746|80
1744868400000|2025-04-17 05:40:00|||||||||64
1744868700000|2025-04-17 05:45:00|10748|10746.5|10747.5|10746|10748|10746.5|10747.5|10746|178
1744869000000|2025-04-17 05:50:00|10748|10746.5|10748|10746.5|10748|10746.5|10748|10746.5|218
1744869300000|2025-04-17 05:55:00|10748.5|10747|10748|10746.5|10748.5|10747|10748|10746.5|486
1744869600000|2025-04-17 06:00:00|10748.5|10747|10748.5|10746.5|10749|10747.5|10748|10746.5|888
1744869900000|2025-04-17 06:05:00|10748|10747|10748|10746.5|10748.5|10747|10747|10745.5|952
1744870200000|2025-04-17 06:10:00|10748.5|10747|10749|10747.5|10749|10747.5|10748|10746.5|376
1744870500000|2025-04-17 06:15:00|10748.5|10747|10748.5|10747|10748.5|10747|10748|10746.5|1315
1744870800000|2025-04-17 06:20:00|10748|10746.5|10748.5|10747|10749|10747.5|10748|10746.5|737
1744871100000|2025-04-17 06:25:00|10748|10746.5|10747.5|10746|10748|10747|10747.5|10746|272
1744871400000|2025-04-17 06:30:00|10748|10746.5|10748|10746.5|10748.5|10747|10747.5|10746|1324
1744871700000|2025-04-17 06:35:00|10748.5|10747|10748|10746.5|10748.5|10747|10748|10746.5|947
1744872000000|2025-04-17 06:40:00|10747.5|10746|10747.5|10746|10748|10746.5|10747.5|10746|1519
1744872300000|2025-04-17 06:45:00|||||||||410
1744872600000|2025-04-17 06:50:00|10748|10746.5|10747.5|10746|10748|10746.5|10747.5|10746|303
1744872900000|2025-04-17 06:55:00|10747|10745.5|10747|10745.5|10747|10745.5|10746.5|10745|1082
1744873200000|2025-04-17 07:00:00|10746.5|10745|10747.5|10746|10748|10746.5|10746.5|10745|1730
1744873500000|2025-04-17 07:05:00|10748|10746.5|10747.5|10746|10748|10746.5|10747.5|10746|656
1744873800000|2025-04-17 07:10:00|10747|10745.5|10746.5|10745|10747.5|10746|10746.5|10745|3688
1744874100000|2025-04-17 07:15:00|10746|10744.5|10746.5|10745|10746.5|10745|10746|10744.5|4277
1744874400000|2025-04-17 07:20:00|10746|10744.5|10747|10745.5|10747|10745.5|10746|10744.5|3263
1744874700000|2025-04-17 07:25:00|10746.5|10745|10746.5|10745|10747.5|10746|10746.5|10745|2202
1744875000000|2025-04-17 07:30:00|10746|10744.5|10747|10745.5|10747.5|10746|10745.5|10744|7463
1744875300000|2025-04-17 07:35:00|10746.5|10745|10747|10745.5|10747|10745.5|10746.5|10745|3281
1744875600000|2025-04-17 07:40:00|10747.5|10746|10747|10745.5|10747.5|10746|10747|10745.5|4590
1744875900000|2025-04-17 07:45:00|10746.5|10745|10746.5|10745|10747|10745.5|10746.5|10745|1603
1744876200000|2025-04-17 07:50:00|10746|10744.5|10745.5|10744|10746.5|10745|10745|10743.5|6851
1744876500000|2025-04-17 07:55:00|10745|10743.5|10744|10742.5|10745|10743.5|10744|10742.5|4738
1744876800000|2025-04-17 08:00:00|10744.5|10743|10744|10742.5|10744.5|10743|10744|10742.5|3046
1744877100000|2025-04-17 08:05:00|10743.5|10742|10743.5|10742|10744|10742.5|10743.5|10742|7065
1744877400000|2025-04-17 08:10:00|10743|10741.5|10743|10741.5|10743|10741.5|10743|10741.5|3705
1744877700000|2025-04-17 08:15:00|10742.5|10741|10742.5|10741|10743|10741.5|10742|10740.5|6427
1744878000000|2025-04-17 08:20:00|10743|10741.5|10742.5|10741|10743|10741.5|10742.5|10741|3271
1744878300000|2025-04-17 08:25:00|10743|10741.5|10742.5|10741|10743|10741.5|10742.5|10741|1941
1744878600000|2025-04-17 08:30:00|||||||||1408
1744878900000|2025-04-17 08:35:00|10743|10741.5|10742.5|10741|10743|10741.5|10742.5|10741|8105
1744879200000|2025-04-17 08:40:00|10742|10740.5|10739.5|10738|10742.5|10741|10739|10737.5|10268
1744879500000|2025-04-17 08:45:00|10740|10738.5|10739|10737.5|10740|10738.5|10738.5|10737|15141
1744879800000|2025-04-17 08:50:00|10738.5|10737|10740|10738.5|10740|10738.5|10738.5|10737|11018
1744880100000|2025-04-17 08:55:00|10740.5|10739|10741|10739.5|10741|10739.5|10740.5|10739|15508
1744880400000|2025-04-17 09:00:00|10740.5|10739|10739.5|10738|10740.5|10739|10739.5|10738|9095
1744880700000|2025-04-17 09:05:00|10740|10738.5|10740.5|10739|10740.5|10739|10739.5|10738|4007
1744881000000|2025-04-17 09:10:00|10740|10738.5|10740.5|10739|10740.5|10739|10740|10738.5|4652
1744881300000|2025-04-17 09:15:00|10740|10738.5|10740.5|10739|10741|10739.5|10740|10738.5|1506
1744881600000|2025-04-17 09:20:00|10740|10738.5|10739.5|10738|10740|10738.5|10739.5|10738|3042
1744881900000|2025-04-17 09:25:00|10740|10738.5|10739.5|10738|10740|10738.5|10739.5|10738|3539
1744882200000|2025-04-17 09:30:00|10739|10737.5|10739|10737.5|10739.5|10738|10739|10737.5|1247
1744882500000|2025-04-17 09:35:00|10739.5|10738|10739|10737.5|10739.5|10738|10738.5|10737|1701
1744882800000|2025-04-17 09:40:00|10739.5|10738|10739.5|10738|10740|10738.5|10739.5|10738|1364
1744883100000|2025-04-17 09:45:00|10740|10738.5|10739.5|10738|10740|10738.5|10739.5|10738|1512
1744883400000|2025-04-17 09:50:00|10739|10737.5|10739.5|10738|10740|10738.5|10739|10737.5|3985
1744883700000|2025-04-17 09:55:00|||||||||4707
1744884000000|2025-04-17 10:00:00|10739|10737.5|10739|10737.5|10739.5|10738|10739|10737.5|2904
1744884300000|2025-04-17 10:05:00|10738.5|10737|10739|10737.5|10739|10737.5|10738.5|10737|694
1744884600000|2025-04-17 10:10:00|10739.5|10738|10739|10737.5|10739.5|10738|10739|10737.5|6698
1744884900000|2025-04-17 10:15:00|10739.5||10739||10739.5||10739||3203
1744885200000|2025-04-17 10:20:00|||||||||1697
1744885500000|2025-04-17 10:25:00|10738.5|10737|10739|10737.5|10739|10737.5|10738.5|10737|3760
1744885800000|2025-04-17 10:30:00|10738.5|10737|10739|10737.5|10739|10737.5|10738.5|10737|2599
1744886100000|2025-04-17 10:35:00|10739.5|10738|10739.5|10738|10739.5|10738|10739|10737.5|6394
1744886400000|2025-04-17 10:40:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737.5|5280
1744886700000|2025-04-17 10:45:00|10739.5|10738|10739|10737.5|10739.5|10738|10739|10737.5|4542
1744887000000|2025-04-17 10:50:00|10738.5|10737|10738.5|10737|10738.5|10737.5|10738.5|10737|2152
1744887300000|2025-04-17 10:55:00|10739|10737.5|10739|10737.5|10739|10737.5|10738.5|10737|1379
1744887600000|2025-04-17 11:00:00|||||||||781
1744887900000|2025-04-17 11:05:00|10739.5|10738|10739|10737.5|10739.5|10738|10739|10737.5|7228
1744888200000|2025-04-17 11:10:00|10739.5|10738|10739|10737.5|10739.5|10738|10739|10737.5|1515
1744888500000|2025-04-17 11:15:00||10737||10737.5||10737.5||10737|1333
1744888800000|2025-04-17 11:20:00|10739.5|10738|10739|10737.5|10739.5|10738|10739|10737.5|5209
1744889100000|2025-04-17 11:25:00|10739.5|10738|10739|10737.5|10739.5|10738|10739|10737.5|3311
1744889400000|2025-04-17 11:30:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|2408
1744889700000|2025-04-17 11:35:00|10739|10737.5|10739|10737.5|10739.5|10738|10739|10737.5|7371
1744890000000|2025-04-17 11:40:00|10738.5|10737|10738.5|10737|10739|10737.5|10738.5|10737|3952
1744890300000|2025-04-17 11:45:00|10739|10737.5|10739.5|10738|10739.5|10738|10739|10737.5|3157
1744890600000|2025-04-17 11:50:00|10739|10737.5|10739.5|10738|10739.5|10738|10739|10737.5|3482
1744890900000|2025-04-17 11:55:00|10739|10737.5|10739.5|10738|10739.5|10738|10739|10737.5|3124
1744891200000|2025-04-17 12:00:00|10739|10737.5|10739|10737.5|10739.5|10738|10738|10736.5|2586
1744891500000|2025-04-17 12:05:00|10738.5|10737|10738.5|10737|10739|10737.5|10738.5|10737|7234
1744891800000|2025-04-17 12:10:00|10739|10737.5|10738|10736.5|10739|10737.5|10738|10736.5|3969
1744892100000|2025-04-17 12:15:00|10739|10737.5|10743.5|10742|10745|10743.5|10737.5|10736|9916
1744892400000|2025-04-17 12:20:00|10744|10742.5|10744|10742.5|10745|10743.5|10743|10741.5|6153
1744892700000|2025-04-17 12:25:00|10744.5|10743|10746|10744|10747|10745.5|10744|10743|3919
1744893000000|2025-04-17 12:30:00|10745.5|10744.5|10747|10745.5|10748|10746.5|10745.5|10744.5|6310
1744893300000|2025-04-17 12:35:00|10747.5|10746|10748|10746.5|10748.5|10747|10747|10745.5|5212
1744893600000|2025-04-17 12:40:00|10747.5|10746|10749.5|10748|10749.5|10748|10747.5|10746|7213
1744893900000|2025-04-17 12:45:00|10750|10748.5|10749|10747.5|10750|10748.5|10748.5|10747|4250
1744894200000|2025-04-17 12:50:00|10749.5|10748|10751.5|10750|10751.5|10750|10749.5|10748|12576
1744894500000|2025-04-17 12:55:00|10752|10750.5|10757|10755.5|10757|10755.5|10751.5|10750|19542
1744894800000|2025-04-17 13:00:00|10757.5|10756|10758.5|10757|10761|10759.5|10757.5|10756|14695
1744895100000|2025-04-17 13:05:00|10758|10756.5|10760|10758.5|10761|10759.5|10758|10756.5|12421
1744895400000|2025-04-17 13:10:00|10759.5|10758|10763|10761.5|10763|10761.5|10759|10757|16217
1744895700000|2025-04-17 13:15:00|10762.5|10761|10762|10760.5|10764|10762.5|10761|10759.5|6315
1744896000000|2025-04-17 13:20:00|10761.5|10760|10761.5|10760|10762.5|10761|10760.5|10759|11714
1744896300000|2025-04-17 13:25:00|10762|10760.5|10760.5|10759|10762.5|10761|10760.5|10759|22109
1744896600000|2025-04-17 13:30:00|10760|10758.5|10760.5|10759|10761.5|10760|10760|10758.5|9835
1744896900000|2025-04-17 13:35:00|10760|10758.5|10762.5|10761|10763|10761.5|10760|10758.5|6341
1744897200000|2025-04-17 13:40:00|10763|10761.5|10761.5|10760|10763|10761.5|10761.5|10760|7537
1744897500000|2025-04-17 13:45:00|10761|10759.5|10761|10759.5|10762.5|10761|10761|10759.5|4419
1744897800000|2025-04-17 13:50:00|10760.5|10759|10760.5|10759|10760.5|10759|10759.5|10758|8420
1744898100000|2025-04-17 13:55:00|10760|10758.5|10760.5|10759|10761|10759.5|10760|10758.5|4621
1744898400000|2025-04-17 14:00:00|10761|10759.5|10761.5|10760|10762|10760.5|10760.5|10759|3614
1744898700000|2025-04-17 14:05:00|10761|10759.5|10760.5|10759|10761|10759.5|10760|10758.5|9336
1744899000000|2025-04-17 14:10:00|10761|10759.5|10760.5|10759|10761|10759.5|10760|10758.5|6816
1744899300000|2025-04-17 14:15:00|10760|10758.5|10760.5|10759|10760.5|10759|10760|10758.5|3197
1744899600000|2025-04-17 14:20:00|10761|10759.5|10760.5|10759|10761|10759.5|10760.5|10759|2329
1744899900000|2025-04-17 14:25:00|10761|10759.5|10761.5|10760|10762|10760.5|10760.5|10759|6714
1744900200000|2025-04-17 14:30:00|10761|10759.5|10763.5|10762|10764|10762.5|10761|10759.5|6894
1744900500000|2025-04-17 14:35:00|10764|10762.5|10763|10761.5|10764|10762.5|10762.5|10761|1134
1744900800000|2025-04-17 14:40:00|10762.5|10761|10763|10761.5|10763.5|10762|10762|10760.5|5821
1744901100000|2025-04-17 14:45:00|10762.5|10761|10763|10761.5|10763.5|10762|10762.5|10761|5567
1744901400000|2025-04-17 14:50:00|10762.5|10761|10763|10761.5|10763|10761.5|10762.5|10761|691
1744901700000|2025-04-17 14:55:00|10763.5|10762|10763|10761.5|10763.5|10762|10763|10761.5|3230
1744902000000|2025-04-17 15:00:00|10763.5|10762|10763|10761.5|10763.5|10762|10762.5|10761|1772
1744902300000|2025-04-17 15:05:00|10762.5|10761|10763|10761.5|10763|10761.5|10762.5|10761|5577
1744902600000|2025-04-17 15:10:00|10763.5|10762|10764|10762.5|10764|10762.5|10762.5|10761|7451
1744902900000|2025-04-17 15:15:00|10764.5|10763|10764.5|10763|10765|10763.5|10764|10762.5|7365
1744903200000|2025-04-17 15:20:00|10765|10763.5|10764|10762.5|10765|10763.5|10764|10762.5|7672
1744903500000|2025-04-17 15:25:00|10763.5|10762|10763|10761.5|10764|10762.5|10762.5|10761|5704
1744903800000|2025-04-17 15:30:00|10762.5|10761|10762|10760.5|10763|10761.5|10762|10760.5|5075
1744904100000|2025-04-17 15:35:00|10762.5|10761|10762|10760.5|10762.5|10761|10762|10760.5|5129
1744904400000|2025-04-17 15:40:00|10762.5|10761|10762|10760.5|10762.5|10761|10762|10760.5|1786
1744904700000|2025-04-17 15:45:00|10762.5|10761|10762|10760.5|10763|10761.5|10761|10759.5|4446
1744905000000|2025-04-17 15:50:00|10761.5|10760|10762.5|10761|10762.5|10761|10760.5|10759|2096
1744905300000|2025-04-17 15:55:00|10762|10760.5|10761.5|10760|10762.5|10761|10761.5|10760|1599
1744905600000|2025-04-17 16:00:00|10761|10759.5|10762.5|10761|10762.5|10761|10761|10759.5|647
1744905900000|2025-04-17 16:05:00|10763|10761.5|10758|10756.5|10763|10761.5|10757|10755.5|14075
1744906200000|2025-04-17 16:10:00|10758.5|10757|10759|10757|10760.5|10759|10758.5|10757|2108
1744906500000|2025-04-17 16:15:00|10758.5|10757.5|10758|10756.5|10759|10757.5|10758|10756.5|1350
1744906800000|2025-04-17 16:20:00|10757.5|10756|10758|10756.5|10758|10756.5|10757|10755.5|1068
1744907100000|2025-04-17 16:25:00|10758.5|10757|10759|10757.5|10759|10757.5|10758|10756.5|552
1744907400000|2025-04-17 16:30:00|10758.5|10757|10759.5|10758|10761|10759.5|10757.5|10756|6542
1744907700000|2025-04-17 16:35:00|10759|10757.5|10759.5|10758|10759.5|10758|10759|10757.5|1996
1744908000000|2025-04-17 16:40:00|10760|10758.5|10761|10759.5|10761|10759.5|10759.5|10758|726
1744908300000|2025-04-17 16:45:00|10760.5|10759|10759.5|10758|10760.5|10759|10759.5|10758|719
1744908600000|2025-04-17 16:50:00|10759|10757.5|10759.5|10758|10759.5|10758|10759|10757.5|137
1744908900000|2025-04-17 16:55:00|10759|10757.5|10759.5|10757.5|10759.5|10758|10759|10757.5|704
1744909200000|2025-04-17 17:00:00|10759|10758|10760|10758.5|10760|10758.5|10759|10758|336
1744909500000|2025-04-17 17:05:00|10759.5|10758|10760.5|10759|10760.5|10759|10759.5|10758|277
1744909800000|2025-04-17 17:10:00|10760|10758.5|10760|10758.5|10760|10758.5|10760|10758.5|127
1744910100000|2025-04-17 17:15:00|10760.5|10759|10760|10758.5|10760.5|10759|10760|10758.5|82
1744910400000|2025-04-17 17:20:00|10760.5|10759|10760.5|10759|10760.5|10759|10760.5|10758.5|101
1744910700000|2025-04-17 17:25:00|10761|10759.5|10760.5|10759|10761|10759.5|10760.5|10759|539
1744911000000|2025-04-17 17:30:00|10761|10759.5|10761|10759.5|10761|10759.5|10760.5|10759.5|401
1744911300000|2025-04-17 17:35:00|10760.5|10759|10760|10758.5|10760.5|10759|10760|10758.5|421
1744911600000|2025-04-17 17:40:00|10760.5|10759|10760|10758.5|10760.5|10759|10760|10758.5|60
1744911900000|2025-04-17 17:45:00|10760.5|10759|10760.5|10758.5|10760.5|10759|10760|10758.5|22
1744912200000|2025-04-17 17:50:00|10760|10759|10760.5|10759|10760.5|10759|10760|10758.5|182
1744912500000|2025-04-17 17:55:00|||||||||7
1744912800000|2025-04-17 18:00:00|10761|10759.5|10760|10758.5|10761|10759.5|10760|10758.5|216
1744913100000|2025-04-17 18:05:00|10760.5|10759|10760|10758.5|10760.5|10759|10760|10758.5|87
1744913400000|2025-04-17 18:10:00|10759.5|10758|10760|10758.5|10760|10758.5|10759.5|10758|51
1744913700000|2025-04-17 18:15:00|||||||||31
1744914000000|2025-04-17 18:20:00|10759.5|10758|10759.5|10758|10760|10758.5|10759.5|10758|1065
1744914300000|2025-04-17 18:25:00|10760||10759.5||10760||10759.5||43
1744914600000|2025-04-17 18:30:00|||||||||10
1744914900000|2025-04-17 18:35:00||10757.5||10757.5||10758||10757.5|45
1744915200000|2025-04-17 18:40:00|10759|10758|10759|10757.5|10759|10758|10759|10757.5|55
1744915500000|2025-04-17 18:45:00|10760|10758.5|10759.5|10758|10760.5|10758.5|10759|10757.5|1212
1744916100000|2025-04-17 18:55:00|10760|10758.5|10760.5|10759|10760.5|10759|10760|10758.5|23
1744916400000|2025-04-17 19:00:00||10758.5||10758.5||10758.5||10758.5|29
1744916700000|2025-04-17 19:05:00||10759||10759||10759||10758.5|0
1744917000000|2025-04-17 19:10:00|||||||||17
1744917600000|2025-04-17 19:20:00|10760|10758.5|10760.5|10759|10760.5|10759|10760|10758.5|86
1744917900000|2025-04-17 19:25:00|10760|10758.5|10760.5|10759|10760.5|10759|10760|10758.5|51
1744918200000|2025-04-17 19:30:00|10760|10758.5|10760|10758.5|10760.5|10759|10760|10758.5|16
1744918500000|2025-04-17 19:35:00||10758||10758.5||10758.5||10758|56
1744918800000|2025-04-17 19:40:00|10760.5||10760||10760.5||10760||167
1744919100000|2025-04-17 19:45:00|10760.5|10759|10760|10758.5|10760.5|10759|10760|10758.5|148
1744919400000|2025-04-17 19:50:00||10758||10758||10758||10758|27
1744919700000|2025-04-17 19:55:00|10760.5|10758.5|10760|10758.5|10761|10759|10760|10758.5|459
1745194500000|2025-04-21 00:15:00|10760|10757.5|10760|10757.5|10760|10757.5|10760|10757.5|0
1745280900000|2025-04-22 00:15:00|10767|10765|10767|10765.5|10767|10765.5|10766.5|10765|174
1745281200000|2025-04-22 00:20:00|10766.5|10765|10768|10766.5|10768|10766.5|10766|10764.5|696
1745281500000|2025-04-22 00:25:00|10767.5|10766|10768.5|10767|10769|10767|10767.5|10766|1487
1745281800000|2025-04-22 00:30:00|10768|10766.5|10768|10766.5|10768.5|10766.5|10767.5|10766|765
1745282100000|2025-04-22 00:35:00|10767.5|10766|10768|10766.5|10768|10766.5|10767.5|10766|231
1745282400000|2025-04-22 00:40:00|10768.5|10767|10768|10766|10768.5|10767|10767.5|10766|391
1745282700000|2025-04-22 00:45:00|10767.5|10765.5|10767|10765.5|10767.5|10766|10767|10765.5|345
1745283000000|2025-04-22 00:50:00|10767.5|10766|10768|10766.5|10768|10766.5|10767.5|10765.5|377
1745283300000|2025-04-22 00:55:00|10767.5|10766|10768|10766.5|10768|10766.5|10767.5|10766|464
1745283600000|2025-04-22 01:00:00|10768.5|10767|10767.5|10766|10768.5|10767|10767.5|10766|427
1745283900000|2025-04-22 01:05:00|10768|10766.5|10768|10766.5|10768|10766.5|10768|10766|135
1745284200000|2025-04-22 01:10:00|||||||||44
1745284500000|2025-04-22 01:15:00|10767.5|10766|10767.5|10766|10767.5|10766|10767|10765.5|137
1745284800000|2025-04-22 01:20:00|10767|10765.5|10767|10765.5|10767.5|10766|10767|10765.5|351
1745285100000|2025-04-22 01:25:00|10767.5|10766|10767|10765.5|10767.5|10766|10767|10765.5|108
1745285400000|2025-04-22 01:30:00|10767.5|10766|10767|10765.5|10767.5|10766|10767|10765.5|453
1745285700000|2025-04-22 01:35:00|10767.5|10766|10767.5|10766|10767.5|10766|10767.5|10766|535
1745286000000|2025-04-22 01:40:00|||||||||30
1745286300000|2025-04-22 01:45:00|||||||||25
1745286600000|2025-04-22 01:50:00|10768|10766.5|10768.5|10767|10768.5|10767|10768|10766.5|352
1745286900000|2025-04-22 01:55:00|10769|10767.5|10769|10767.5|10769|10767.5|10768.5|10767.5|524
1745287200000|2025-04-22 02:00:00|10769.5|10768|10769.5|10768|10770|10768.5|10769.5|10768|809
1745287500000|2025-04-22 02:05:00|10770|10768.5|10769.5|10768|10770|10768.5|10769.5|10768|403
1745287800000|2025-04-22 02:10:00|10770|10768.5|10770|10768.5|10770|10768.5|10769.5|10768|559
1745288100000|2025-04-22 02:15:00|10769.5|10768|10769.5|10768|10769.5|10768|10769|10767.5|518
1745288400000|2025-04-22 02:20:00|10769|10767.5|10769.5|10768|10769.5|10768|10769|10767.5|439
1745288700000|2025-04-22 02:25:00|10769|10767.5|10769.5|10768|10769.5|10768|10769|10767.5|400
1745289000000|2025-04-22 02:30:00|10770|10768.5|10769.5|10768|10770|10768.5|10769.5|10768|182
1745289300000|2025-04-22 02:35:00|||||||||23
1745289600000|2025-04-22 02:40:00|||||||||35
1745289900000|2025-04-22 02:45:00||10767.5||10767.5||10767.5||10767.5|53
1745290200000|2025-04-22 02:50:00||10768||10768||10768||10768|41
1745290500000|2025-04-22 02:55:00|10769|10767.5|10769|10767.5|10769.5|10768|10769|10767.5|89
1745290800000|2025-04-22 03:00:00|10769.5|10768|10769|10767.5|10769.5|10768|10769|10767.5|96
1745291100000|2025-04-22 03:05:00|10768.5|10767|10769|10767.5|10769|10767.5|10768.5|10767|178
1745291400000|2025-04-22 03:10:00|||||||||31
1745291700000|2025-04-22 03:15:00|10768.5|10767|10769|10767|10769|10767|10768.5|10767|91
1745292000000|2025-04-22 03:20:00|10769.5|10767.5|10769.5|10767.5|10769.5|10767.5|10769|10767.5|113
1745292300000|2025-04-22 03:25:00|10769|10768|10769.5|10768|10769.5|10768|10769|10768|73
1745292600000|2025-04-22 03:30:00|10770|10768.5|10770|10768.5|10770|10768.5|10770|10768|306
1745292900000|2025-04-22 03:35:00|10769.5|10768|10770|10768.5|10770|10768.5|10769.5|10768|25
1745293200000|2025-04-22 03:40:00|||||||||40
1745293500000|2025-04-22 03:45:00|||||||||43
1745293800000|2025-04-22 03:50:00|10770.5|10769|10770|10768.5|10770.5|10769|10770|10768.5|38
1745294100000|2025-04-22 03:55:00|||||||||28
1745294400000|2025-04-22 04:00:00|10770.5||10770||10770.5||10770||19
1745294700000|2025-04-22 04:05:00|10770.5||10770||10770.5||10770||32
1745295000000|2025-04-22 04:10:00|10770.5||10770||10770.5||10770||57
1745295300000|2025-04-22 04:15:00|||||||||26
1745295600000|2025-04-22 04:20:00|||||||||23
1745295900000|2025-04-22 04:25:00|10770.5|10769|10770.5|10769|10770.5|10769|10770|10769|127
1745296200000|2025-04-22 04:30:00||10768.5||10769||10769||10768.5|147
1745296500000|2025-04-22 04:35:00|||||||||149
1745296800000|2025-04-22 04:40:00|||||||||460
1745297100000|2025-04-22 04:45:00|10770|10768.5|10770|10768.5|10770|10768.5|10770|10768.5|151
1745297400000|2025-04-22 04:50:00|10770.5|10768|10769.5|10768|10770.5|10768.5|10769.5|10768|179
1745297700000|2025-04-22 04:55:00|||||||||136
1745298000000|2025-04-22 05:00:00|10769|10767.5|10769.5|10767.5|10769.5|10768|10769|10767.5|139
1745298300000|2025-04-22 05:05:00|10769|10767|10768|10766.5|10769|10767|10768|10766.5|357
1745298600000|2025-04-22 05:10:00|10767.5|10766|10768|10766.5|10768|10766.5|10767.5|10766|143
1745298900000|2025-04-22 05:15:00|10767.5|10766|10768|10766.5|10768.5|10767|10767.5|10766|1055
1745299200000|2025-04-22 05:20:00|10767.5|10766|10768|10766|10768|10766.5|10767.5|10766|46
1745299500000|2025-04-22 05:25:00||10766.5||10766.5||10766.5||10766.5|2
1745299800000|2025-04-22 05:30:00|10767.5|10766|10768|10766.5|10768|10766.5|10767.5|10766|98
1745300100000|2025-04-22 05:35:00|10768.5|10767|10768.5|10766.5|10768.5|10767|10768|10766.5|547
1745300400000|2025-04-22 05:40:00|10768|10767|10768.5|10766.5|10768.5|10767|10768|10766.5|52
1745300700000|2025-04-22 05:45:00|10769|10767|10769|10767|10769|10767.5|10768.5|10766.5|211
1745301000000|2025-04-22 05:50:00|10768.5|10767.5|10768.5|10767|10769|10767.5|10768.5|10767|927
1745301300000|2025-04-22 05:55:00|10769|10767.5|10769.5|10768|10769.5|10768|10769|10767|786
1745301600000|2025-04-22 06:00:00|10770.5|10769|10771|10769.5|10774|10772.5|10770.5|10769|5172
1745301900000|2025-04-22 06:05:00|10771.5|10770|10771.5|10770|10771.5|10770|10771|10769.5|1493
1745302200000|2025-04-22 06:10:00|10773|10771.5|10773.5|10772|10774.5|10773|10773|10771.5|1377
1745302500000|2025-04-22 06:15:00|10773|10771.5|10772|10770.5|10773.5|10772|10772|10770.5|2352
1745302800000|2025-04-22 06:20:00|10771.5|10770|10770.5|10769|10771.5|10770|10770|10768.5|2710
1745303100000|2025-04-22 06:25:00|10770|10768.5|10769.5|10768|10770|10768.5|10769|10767.5|3564
1745303400000|2025-04-22 06:30:00|10769|10767.5|10769.5|10768|10770|10768.5|10769|10767.5|2748
1745303700000|2025-04-22 06:35:00|10770|10768.5|10768.5|10767|10770|10768.5|10768|10766.5|4349
1745304000000|2025-04-22 06:40:00|10768|10766.5|10769|10767.5|10769|10767.5|10768|10766.5|1861
1745304300000|2025-04-22 06:45:00|10769.5|10768|10768|10766.5|10769.5|10768|10767.5|10766|1868
1745304600000|2025-04-22 06:50:00|10767.5|10766|10768|10766.5|10768|10766.5|10767.5|10766|890
1745304900000|2025-04-22 06:55:00|10767.5|10766|10767|10765.5|10768|10766.5|10767|10765.5|2195
1745305200000|2025-04-22 07:00:00|10767.5|10766|10771|10769.5|10771|10769.5|10766.5|10765|8216
1745305500000|2025-04-22 07:05:00|10770.5|10769|10771.5|10770|10772|10770.5|10770|10768.5|4955
1745305800000|2025-04-22 07:10:00|10771|10769.5|10773.5|10772|10773.5|10772|10771|10769.5|8037
1745306100000|2025-04-22 07:15:00|10773|10771.5|10773|10771.5|10773|10772|10772|10770.5|3307
1745306400000|2025-04-22 07:20:00|10773.5|10772|10771|10769.5|10773.5|10772|10770.5|10769|3728
1745306700000|2025-04-22 07:25:00|10771.5|10770|10770|10768.5|10771.5|10770|10770|10768.5|3190
1745307000000|2025-04-22 07:30:00|10770.5|10769|10770.5|10769|10771.5|10770|10770.5|10769|3276
1745307300000|2025-04-22 07:35:00|10770|10768.5|10772|10770.5|10772|10770.5|10769.5|10768|4959
1745307600000|2025-04-22 07:40:00|10771.5|10770|10772|10770.5|10772|10770.5|10771|10769.5|2242
1745307900000|2025-04-22 07:45:00|10772.5|10771|10774|10772.5|10774|10772.5|10772|10770.5|3351
1745308200000|2025-04-22 07:50:00|10773.5|10772|10773|10771.5|10773.5|10772|10772.5|10771|4283
1745308500000|2025-04-22 07:55:00|10773.5|10772|10772.5|10771|10774|10772.5|10772.5|10771|3953
1745308800000|2025-04-22 08:00:00|10772|10770.5|10771.5|10770|10772|10770.5|10771|10769.5|4412
1745309100000|2025-04-22 08:05:00|10771|10769.5|10771|10769.5|10771|10769.5|10770.5|10769|3840
1745309400000|2025-04-22 08:10:00|10770.5|10769|10771|10769.5|10771|10769.5|10770.5|10769|1822
1745309700000|2025-04-22 08:15:00|10771.5|10770|10771|10769.5|10771.5|10770|10771|10769.5|3651
1745310000000|2025-04-22 08:20:00|10770.5|10769|10770|10768.5|10771|10769.5|10769.5|10768|4022
1745310300000|2025-04-22 08:25:00|10769.5|10768|10770.5|10769|10771|10769.5|10769.5|10768|6995
1745310600000|2025-04-22 08:30:00|10770|10768.5|10768.5|10767|10770|10768.5|10768.5|10767|6337
1745310900000|2025-04-22 08:35:00|10768|10766.5|10767.5|10766|10768.5|10767|10767.5|10766|7365
1745311200000|2025-04-22 08:40:00|10767|10765.5|10767|10765.5|10767|10765.5|10766.5|10765|7603
1745311500000|2025-04-22 08:45:00|10767.5|10766|10768|10766.5|10768.5|10767|10767|10765.5|4783
1745311800000|2025-04-22 08:50:00||10766||10766.5||10766.5||10766|4768
1745312100000|2025-04-22 08:55:00|10768.5|10767|10768|10766.5|10769|10767.5|10768|10766.5|5906
1745312400000|2025-04-22 09:00:00|10767.5|10766|10767.5|10766|10768|10766.5|10767.5|10766|4717
1745312700000|2025-04-22 09:05:00|10768|10766.5|10767|10765.5|10768|10766.5|10767|10765.5|4222
1745313000000|2025-04-22 09:10:00|10766.5|10765|10766|10764.5|10767|10765.5|10766|10764.5|4812
1745313300000|2025-04-22 09:15:00|10766.5|10765|10766|10764.5|10767|10765.5|10766|10764.5|3602
1745313600000|2025-04-22 09:20:00|10765.5|10764|10766.5|10764.5|10766.5|10765|10765.5|10764|3997
1745313900000|2025-04-22 09:25:00|10766|10765|10765.5|10764|10766.5|10765|10765.5|10764|10007
1745314200000|2025-04-22 09:30:00|10765|10763.5|10764.5|10763|10765.5|10764|10764|10762.5|14153
1745314500000|2025-04-22 09:35:00|10764|10762.5|10764.5|10763|10764.5|10763|10764|10762.5|4520
1745314800000|2025-04-22 09:40:00|10764|10762.5|10764|10762.5|10764.5|10763|10764|10762.5|4342
1745315100000|2025-04-22 09:45:00|10764.5|10763|10764|10762.5|10764.5|10763|10764|10762.5|4273
1745315400000|2025-04-22 09:50:00|10764.5|10763|10764.5|10763|10764.5|10763|10764.5|10763|577
1745315700000|2025-04-22 09:55:00|10764|10762.5|10763.5|10762|10764.5|10762.5|10763.5|10762|1412
1745316000000|2025-04-22 10:00:00|10764|10762.5|10764.5|10763|10764.5|10763|10764|10762.5|2494
1745316300000|2025-04-22 10:05:00|||||||||848
1745316600000|2025-04-22 10:10:00|||||||||4096
1745316900000|2025-04-22 10:15:00|10765|10763.5|10765|10763.5|10765|10763.5|10764.5|10763|5081
1745317200000|2025-04-22 10:20:00|10764.5|10763|10765|10763.5|10765|10763.5|10764.5|10763|4045
1745317500000|2025-04-22 10:25:00|10765.5|10764|10765|10763.5|10766|10764.5|10765|10763.5|11151
1745317800000|2025-04-22 10:30:00|10764.5|10763|10765|10763.5|10765|10763.5|10764.5|10763|4275
1745318100000|2025-04-22 10:35:00|10765.5|10764|10765|10763.5|10765.5|10764|10765|10763.5|4875
1745318400000|2025-04-22 10:40:00|10764.5|10763|10765.5|10764|10765.5|10764|10764.5|10763|10314
1745318700000|2025-04-22 10:45:00|10765|10763.5|10765|10763.5|10765|10763.5|10765|10763.5|915
1745319000000|2025-04-22 10:50:00|10764.5|10763|10764|10762.5|10764.5|10763|10763.5|10762|9689
1745319300000|2025-04-22 10:55:00|10764.5|10763|10765|10763.5|10765|10763.5|10764.5|10763|2958
1745319600000|2025-04-22 11:00:00|||||||||200
1745319900000|2025-04-22 11:05:00|10765.5|10764|10765.5|10764|10765.5|10764|10765|10763.5|1338
1745320200000|2025-04-22 11:10:00|10766|10764.5|10766|10764.5|10766|10764.5|10765.5|10764|5193
1745320500000|2025-04-22 11:15:00|10765.5|10764|10765.5|10764|10766|10764.5|10765.5|10764|2096
1745320800000|2025-04-22 11:20:00|10766|10764.5|10766.5|10765|10766.5|10765|10766|10764.5|699
1745321100000|2025-04-22 11:25:00|10766|10764.5|10766|10764.5|10766|10764.5|10766|10764.5|4720
1745321400000|2025-04-22 11:30:00|10765.5|10764|10765|10763.5|10765.5|10764|10764.5|10763|1113
1745321700000|2025-04-22 11:35:00|10764.5|10763|10765.5|10764|10765.5|10764|10764.5|10763|394
1745322000000|2025-04-22 11:40:00||10763.5||10764||10764||10763.5|380
1745322300000|2025-04-22 11:45:00|10765|10763.5|10765.5|10764|10765.5|10764|10765|10763.5|533
1745322600000|2025-04-22 11:50:00|10766|10764.5|10766|10764.5|10766.5|10765|10765.5|10764|1990
1745322900000|2025-04-22 11:55:00|10766.5|10765|10766.5|10765|10766.5|10765|10766|10764.5|752
1745323200000|2025-04-22 12:00:00|10767|10765.5|10766.5|10765|10767|10765.5|10766|10764.5|2849
1745323500000|2025-04-22 12:05:00|10766|10764.5|10765.5|10764|10766.5|10765|10765.5|10764|4813
1745323800000|2025-04-22 12:10:00|10765|10763.5|10765|10763.5|10765.5|10764|10765|10763.5|5864
1745324100000|2025-04-22 12:15:00|10764.5|10763|10764.5|10763|10764.5|10763.5|10764.5|10763|2895
1745324400000|2025-04-22 12:20:00|10764|10762.5|10764.5|10763|10764.5|10763|10764|10762.5|3799
1745324700000|2025-04-22 12:25:00|10765|10763.5|10765|10763.5|10765.5|10764|10765|10763.5|4169
1745325000000|2025-04-22 12:30:00|10765.5|10764|10766|10764.5|10766.5|10765|10765.5|10764|6442
1745325300000|2025-04-22 12:35:00|10765.5|10764|10766|10764.5|10766|10764.5|10765.5|10764|1593
1745325600000|2025-04-22 12:40:00|10765.5|10764|10765.5|10764|10766|10764.5|10765|10763.5|3653
1745325900000|2025-04-22 12:45:00|||||||||675
1745326200000|2025-04-22 12:50:00|10766|10764.5|10765.5|10764|10766|10764.5|10765.5|10764|4057
1745326500000|2025-04-22 12:55:00|10765|10763.5|10765.5|10764|10765.5|10764|10765|10763.5|3297
1745326800000|2025-04-22 13:00:00|10765|10763.5|10764|10762.5|10765.5|10764|10764|10762.5|4742
1745327100000|2025-04-22 13:05:00|10763.5|10762|10764|10762.5|10764.5|10763|10763.5|10762|11409
1745327400000|2025-04-22 13:10:00|10763.5|10762|10764|10762.5|10764|10762.5|10763.5|10762|2649
1745327700000|2025-04-22 13:15:00|10764.5|10763|10764|10762.5|10764.5|10763|10764|10762.5|3181
1745328000000|2025-04-22 13:20:00|10764.5|10763|10763.5|10762|10764.5|10763|10763.5|10762|2059
1745328300000|2025-04-22 13:25:00|10764|10762.5|10764|10762.5|10764|10762.5|10763.5|10762|3711
1745328600000|2025-04-22 13:30:00|10764.5|10763|10765|10763.5|10765|10763.5|10764.5|10763|2647
1745328900000|2025-04-22 13:35:00|10764.5|10763|10763.5|10762|10764.5|10763|10763.5|10762|2384
1745329200000|2025-04-22 13:40:00|10764|10762.5|10763.5|10762|10764|10762.5|10763|10761.5|3307
1745329500000|2025-04-22 13:45:00|10763|10761.5|10763|10761.5|10763|10761.5|10762.5|10761|7425
1745329800000|2025-04-22 13:50:00|10763.5|10762|10762.5|10761|10763.5|10762|10762.5|10761|6298
1745330100000|2025-04-22 13:55:00|10763|10761.5|10764|10762.5|10764|10762.5|10762.5|10761|4659
1745330400000|2025-04-22 14:00:00|10763.5|10762|10763.5|10762|10764|10762.5|10763.5|10762|3015
1745330700000|2025-04-22 14:05:00|10763|10761.5|10763|10761.5|10763|10761.5|10763|10761.5|1401
1745331000000|2025-04-22 14:10:00|||||||||5010
1745331300000|2025-04-22 14:15:00|10763.5|10762|10763|10761.5|10763.5|10762|10762.5|10761|2923
1745331600000|2025-04-22 14:20:00|||||||||4399
1745331900000|2025-04-22 14:25:00|10763.5|10762|10764.5|10763|10764.5|10763|10763|10761.5|5225
1745332200000|2025-04-22 14:30:00|10765|10763.5|10766.5|10765|10766.5|10765|10764.5|10763|4912
1745332500000|2025-04-22 14:35:00|10767|10765.5|10765|10763.5|10767|10765.5|10765|10763.5|8365
1745332800000|2025-04-22 14:40:00|10764.5|10763|10765|10763.5|10765|10763.5|10764.5|10763|2370
1745333100000|2025-04-22 14:45:00|10765.5|10763|10765|10763.5|10765.5|10764|10765|10763|2000
1745333400000|2025-04-22 14:50:00|10764.5|10763|10764|10762.5|10765|10763.5|10763.5|10762|2429
1745333700000|2025-04-22 14:55:00|10764.5|10763|10765|10763.5|10765|10763.5|10764|10762.5|5147
1745334000000|2025-04-22 15:00:00|10765.5|10764|10765.5|10764|10766|10764.5|10765.5|10764|1365
1745334300000|2025-04-22 15:05:00|10766|10764.5|10766|10764.5|10766|10764.5|10765.5|10764|4460
1745334600000|2025-04-22 15:10:00|10766.5|10765|10767.5|10766|10768|10766.5|10766.5|10765|5115
1745334900000|2025-04-22 15:15:00|10768|10766.5|10766.5|10765|10768|10766.5|10766.5|10765|8087
1745335200000|2025-04-22 15:20:00|10767|10765.5|10766.5|10765|10767|10765.5|10766.5|10765|2520
1745335500000|2025-04-22 15:25:00|10766|10764.5|10766.5|10765|10766.5|10765|10766|10764.5|3356
1745335800000|2025-04-22 15:30:00|10767|10765.5|10767.5|10766|10767.5|10766|10767|10765.5|6345
1745336100000|2025-04-22 15:35:00|10767|10765.5|10767.5|10766|10767.5|10766|10767|10765.5|2075
1745336400000|2025-04-22 15:40:00|10768|10766.5|10767.5|10766|10768|10766.5|10767.5|10766|2590
1745336700000|2025-04-22 15:45:00|||||||||179
1745337000000|2025-04-22 15:50:00|10767|10765.5|10767.5|10766|10767.5|10766|10767|10765.5|5279
1745337300000|2025-04-22 15:55:00|10768|10766.5|10766|10764.5|10768.5|10767|10766|10764.5|5635
1745337600000|2025-04-22 16:00:00|10765.5|10764|10766.5|10765|10767|10765.5|10765|10763.5|4367
1745337900000|2025-04-22 16:05:00|10767|10765.5|10766.5|10765|10767|10765.5|10766|10764.5|2748
1745338200000|2025-04-22 16:10:00|10766|10764.5|10765.5|10764|10766.5|10765|10765.5|10764|343
1745338500000|2025-04-22 16:15:00|10765|10763.5|10764.5|10763|10765.5|10764|10764.5|10763|582
1745338800000|2025-04-22 16:20:00|10765|10763.5|10764.5|10763|10765|10763.5|10764.5|10763|726
1745339100000|2025-04-22 16:25:00|10765|10763.5|10765|10763.5|10765|10763.5|10764.5|10763|1521
1745339400000|2025-04-22 16:30:00|10765.5|10764|10766|10764.5|10766|10764.5|10765|10763.5|383
1745339700000|2025-04-22 16:35:00|10765.5|10764|10766|10764.5|10766|10764.5|10765.5|10764|399
1745340000000|2025-04-22 16:40:00|10766.5|10765|10766|10764.5|10766.5|10765|10766|10764.5|257
1745340300000|2025-04-22 16:45:00|10765.5|10764|10765.5|10764|10765.5|10764|10765.5|10764|145
1745340600000|2025-04-22 16:50:00|10766|10764.5|10766.5|10765|10766.5|10765|10766|10764.5|260
1745340900000|2025-04-22 16:55:00|10766|10764.5|10766|10764.5|10766.5|10765|10766|10764.5|541
1745341200000|2025-04-22 17:00:00|10766.5|10765|10767|10765.5|10767|10765.5|10766|10764.5|952
1745341500000|2025-04-22 17:05:00|10766.5|10765|10765.5|10764|10767|10765.5|10765.5|10764|1414
1745341800000|2025-04-22 17:10:00|10765|10763.5|10766|10764.5|10766|10764.5|10765|10763.5|266
1745342100000|2025-04-22 17:15:00|10766.5|10765|10766|10764.5|10766.5|10765|10766|10764.5|387
1745342400000|2025-04-22 17:20:00|10766.5|10765|10766.5|10765|10766.5|10765|10766|10764.5|160
1745342700000|2025-04-22 17:25:00|10767|10765.5|10766.5|10765|10767|10765.5|10764.5|10763|3106
1745343000000|2025-04-22 17:30:00|10767|10765.5|10766.5|10765|10767|10765.5|10766.5|10764.5|1926
1745343300000|2025-04-22 17:35:00|10766|10764.5|10766.5|10765|10766.5|10765|10765.5|10764|88
1745343600000|2025-04-22 17:40:00|||||||||329
1745343900000|2025-04-22 17:45:00|10767|10765.5|10767|10765.5|10767|10765.5|10766.5|10765|203
1745344200000|2025-04-22 17:50:00|||||||||2
1745344500000|2025-04-22 17:55:00|||||||||7
1745344800000|2025-04-22 18:00:00|10766.5|10765|10766.5|10765|10767|10765.5|10766|10764.5|128
1745345100000|2025-04-22 18:05:00|10766|10764.5|10766.5|10765|10766.5|10765|10766|10764.5|378
1745345400000|2025-04-22 18:10:00|10766|10764.5|10766.5|10765|10766.5|10765|10766|10764.5|21
1745345700000|2025-04-22 18:15:00|10767|10765.5|10767|10765|10767|10765.5|10766.5|10765|64
1745346000000|2025-04-22 18:20:00|10766.5|10765.5|10766.5|10765|10766.5|10765.5|10766.5|10765|15
1745346300000|2025-04-22 18:25:00|||||||||23
1745346600000|2025-04-22 18:30:00|||||||||18
1745346900000|2025-04-22 18:35:00|10767|10765.5|10767|10765|10767|10765.5|10766.5|10765|254
1745347200000|2025-04-22 18:40:00|10766.5|10765.5|10767|10765.5|10767|10765.5|10766.5|10765.5|19
1745347500000|2025-04-22 18:45:00|10766.5|10765|10767|10765.5|10767|10765.5|10766.5|10765|54
1745347800000|2025-04-22 18:50:00|10766.5|10765|10767|10765.5|10767|10765.5|10766.5|10765|164
1745348100000|2025-04-22 18:55:00|10766.5|10765|10766.5|10765|10766.5|10765.5|10766.5|10765|23
1745348400000|2025-04-22 19:00:00|10766|10764.5|10766.5|10765|10766.5|10765|10766|10764.5|157
1745348700000|2025-04-22 19:05:00|||||||||4
1745349000000|2025-04-22 19:10:00|10766|10764.5|10766.5|10765|10766.5|10765|10766|10764.5|101
1745349600000|2025-04-22 19:20:00|||||||||18
1745349900000|2025-04-22 19:25:00|||||||||29
1745350200000|2025-04-22 19:30:00|10766|10764.5|10766|10764.5|10766|10764.5|10766|10764.5|100
1745350800000|2025-04-22 19:40:00|10765.5|10764|10765.5|10764|10765.5|10764|10765.5|10764|98
1745351100000|2025-04-22 19:45:00|||||||||1
1745351400000|2025-04-22 19:50:00|10766|10764.5|10766|10764.5|10766|10764.5|10766|10764.5|572
1745351700000|2025-04-22 19:55:00|10765.5|10764|10765.5|10764|10765.5|10764.5|10765.5|10764|1965
1745367300000|2025-04-23 00:15:00|10763|10761.5|10761.5|10760|10763|10761.5|10758.5|10757|1365
1745367600000|2025-04-23 00:20:00|10762|10760.5|10762|10760.5|10762|10760.5|10761.5|10760|248
1745367900000|2025-04-23 00:25:00|10761.5|10760|10761.5|10760|10762|10760.5|10761.5|10760|65
1745368200000|2025-04-23 00:30:00|10762|10760.5|10762|10760|10762|10760.5|10761.5|10760|90
1745368500000|2025-04-23 00:35:00|10761.5|10759.5|10761.5|10760|10762|10760.5|10761|10759.5|437
1745368800000|2025-04-23 00:40:00|10761|10759.5|10761|10759|10761|10759.5|10760.5|10759|448
1745369100000|2025-04-23 00:45:00|10760.5|10758.5|10760|10758.5|10761|10758.5|10760|10758.5|47
1745369400000|2025-04-23 00:50:00|10759.5|10758|10759|10757.5|10759.5|10758|10759|10757.5|236
1745369700000|2025-04-23 00:55:00|10759.5|10758|10759|10757.5|10759.5|10758|10758.5|10757|1231
1745370000000|2025-04-23 01:00:00|||||||||48
1745370300000|2025-04-23 01:05:00|10758.5|10757|10759|10757.5|10759|10757.5|10758.5|10757|24
1745370600000|2025-04-23 01:10:00|10759.5||10759||10759.5||10759||493
1745370900000|2025-04-23 01:15:00|10759.5|10758|10759|10757|10759.5|10758|10758.5|10757|345
1745371200000|2025-04-23 01:20:00||10757.5||10757.5||10757.5||10757|8
1745371500000|2025-04-23 01:25:00|10759.5|10758|10759.5|10758|10759.5|10758|10759|10758|116
1745371800000|2025-04-23 01:30:00|10760|10758.5|10760|10758.5|10760|10758.5|10760|10758.5|343
1745372100000|2025-04-23 01:35:00|10760.5|10759|10760.5|10759|10761|10759|10760.5|10759|67
1745372400000|2025-04-23 01:40:00|10761|10759.5|10761.5|10759.5|10761.5|10760|10761|10759.5|1021
1745372700000|2025-04-23 01:45:00|10761|10760|10760.5|10759|10761|10760|10760.5|10759|956
1745373000000|2025-04-23 01:50:00|10761|10759.5|10761|10759.5|10761|10759.5|10761|10759.5|66
1745373300000|2025-04-23 01:55:00|10760.5|10759|10761|10759|10761|10759|10760.5|10759|97
1745373600000|2025-04-23 02:00:00|10760.5|10758.5|10760.5|10759|10761|10759|10760.5|10758.5|37
1745373900000|2025-04-23 02:05:00|10760|10758.5|10760.5|10758.5|10760.5|10758.5|10760|10758.5|27
1745374200000|2025-04-23 02:10:00|10760||10760||10760.5||10760||2
1745374500000|2025-04-23 02:15:00|10760.5||10760.5||10760.5||10760||18
1745374800000|2025-04-23 02:20:00|10760|10759|10760.5|10758.5|10760.5|10759|10760|10758.5|0
1745375100000|2025-04-23 02:25:00|10760|10758|10759.5|10758|10760|10758|10759.5|10758|115
1745375400000|2025-04-23 02:30:00|10760||10759.5||10760||10759.5||21
1745375700000|2025-04-23 02:35:00|10760|10758.5|10760|10758.5|10760|10758.5|10760|10758.5|93
1745376000000|2025-04-23 02:40:00||10758||10758.5||10758.5||10758|13
1745376300000|2025-04-23 02:45:00|10759.5|10758|10759.5|10757.5|10759.5|10758|10759|10757.5|202
1745376600000|2025-04-23 02:50:00||10758||10758||10758||10758|2
1745376900000|2025-04-23 02:55:00|||||||||2
1745377200000|2025-04-23 03:00:00|10760||10760||10760||10760||1
1745377500000|2025-04-23 03:05:00|10759.5|10758.5|10760|10758.5|10760|10758.5|10759.5|10758|3
1745377800000|2025-04-23 03:10:00|10760.5|10759|10760|10758.5|10760.5|10759|10760|10758.5|434
1745378100000|2025-04-23 03:15:00|10759.5|10758|10759.5|10758|10759.5|10758.5|10759.5|10758|42
1745378700000|2025-04-23 03:25:00|||||||||2
1745379000000|2025-04-23 03:30:00|10760||10759.5||10760||10759.5||0
1745379900000|2025-04-23 03:45:00|10760|10758.5|10760|10758|10760|10758.5|10760|10758|2
1745380200000|2025-04-23 03:50:00||10758.5||10758||10758.5||10758|0
1745380500000|2025-04-23 03:55:00|10759.5||10759.5||10759.5||10759.5||2
1745380800000|2025-04-23 04:00:00|||||||||2
1745381400000|2025-04-23 04:10:00|10759|10757.5|10759.5|10757.5|10759.5|10757.5|10759|10757.5|9
1745381700000|2025-04-23 04:15:00||10758||10757.5||10758||10757.5|6
1745382000000|2025-04-23 04:20:00||10758||10758||10758||10758|0
1745382300000|2025-04-23 04:25:00|10760|10758.5|10760|10758|10760|10758.5|10759.5|10758|17
1745382600000|2025-04-23 04:30:00|10759.5||10760||10760||10759.5||0
1745382900000|2025-04-23 04:35:00|10759.5|10758.5|10760|10758.5|10760|10758.5|10759.5|10758|27
1745383200000|2025-04-23 04:40:00||10758||10758.5||10758.5||10758|10
1745384400000|2025-04-23 05:00:00|10760.5|10759|10760.5|10759|10760.5|10759|10760.5|10759|10
1745384700000|2025-04-23 05:05:00|10760|10758.5|10760|10758.5|10760|10758.5|10760|10758.5|9
1745385300000|2025-04-23 05:15:00|10759.5|10758|10759.5|10758|10760|10758.5|10759.5|10758|62
1745385600000|2025-04-23 05:20:00|10759|10757.5|10759|10757.5|10759|10757.5|10759|10757.5|37
1745385900000|2025-04-23 05:25:00|10759.5||10759||10759.5||10759||102
1745386200000|2025-04-23 05:30:00|10758.5|10757|10759|10757.5|10759.5|10758|10758.5|10757|394
1745386500000|2025-04-23 05:35:00|10758.5|10757|10758.5|10757|10758.5|10757|10758|10756.5|594
1745386800000|2025-04-23 05:40:00|10758|10756.5|10758|10756.5|10758.5|10757|10758|10756.5|32
1745387100000|2025-04-23 05:45:00|10758.5|10757|10758|10756|10758.5|10757|10757.5|10756|570
1745387400000|2025-04-23 05:50:00|10757.5|10756.5|10758|10756.5|10758|10756.5|10757.5|10756|301
1745387700000|2025-04-23 05:55:00|||||||||335
1745388000000|2025-04-23 06:00:00|10758.5|10757|10758.5|10757|10762|10760.5|10758.5|10757|4097
1745388300000|2025-04-23 06:05:00|10759|10757.5|10758.5|10757|10759|10757.5|10758.5|10757|2568
1745388600000|2025-04-23 06:10:00|10759|10757.5|10758.5|10757|10759|10757.5|10758|10756.5|2103
1745388900000|2025-04-23 06:15:00|10758|10756.5|10758.5|10757|10758.5|10757|10757.5|10756|2307
1745389200000|2025-04-23 06:20:00|10759|10757.5|10757.5|10756|10759|10757.5|10757.5|10756|1365
1745389500000|2025-04-23 06:25:00|10758|10756.5|10757.5|10756|10758|10756.5|10757.5|10756|1298
1745389800000|2025-04-23 06:30:00|10758|10756.5|10757|10755.5|10758|10756.5|10757|10755.5|1158
1745390100000|2025-04-23 06:35:00|10757.5|10756|10757|10755.5|10757.5|10756|10756.5|10755|1965
1745390400000|2025-04-23 06:40:00|10756.5|10755|10756|10754.5|10757|10755|10756|10754.5|1191
1745390700000|2025-04-23 06:45:00|10755.5|10754|10756.5|10755|10756.5|10755|10754.5|10753|9351
1745391000000|2025-04-23 06:50:00|10757|10755.5|10754.5|10753|10757|10755.5|10753|10751.5|7182
1745391300000|2025-04-23 06:55:00|10754|10752.5|10754|10752.5|10755|10753.5|10754|10752.5|3818
1745391600000|2025-04-23 07:00:00|10754.5|10753|10754.5|10753|10755|10753.5|10753|10751.5|7887
1745391900000|2025-04-23 07:05:00|10754|10752.5|10755|10753.5|10756|10754.5|10754|10752.5|3694
1745392200000|2025-04-23 07:10:00|10755.5|10754|10755.5|10754|10756|10754.5|10755|10753.5|3334
1745392500000|2025-04-23 07:15:00|10756.5|10755|10753.5|10752|10756.5|10755|10752|10750.5|7556
1745392800000|2025-04-23 07:20:00|10754|10752.5|10752.5|10751|10754|10752.5|10752.5|10751|6229
1745393100000|2025-04-23 07:25:00|10753|10751.5|10752.5|10751|10753|10751.5|10751.5|10750|4635
1745393400000|2025-04-23 07:30:00|10753.5|10752|10751|10749.5|10753.5|10752|10751|10749|10661
1745393700000|2025-04-23 07:35:00|10751.5|10750|10751|10749.5|10751.5|10750|10751|10749.5|10447
1745394000000|2025-04-23 07:40:00|10751.5|10750|10752|10750.5|10753|10751.5|10751|10749.5|4579
1745394300000|2025-04-23 07:45:00|10751.5|10750|10752.5|10751|10752.5|10751|10751.5|10750|3131
1745394600000|2025-04-23 07:50:00|10753|10750.5|10752.5|10751|10753|10751.5|10752.5|10750.5|6354
1745394900000|2025-04-23 07:55:00|10753|10751.5|10753|10751.5|10753.5|10751.5|10752.5|10751|5038
1745395200000|2025-04-23 08:00:00|10752.5|10751|10752.5|10751|10753.5|10752|10752.5|10751|3998
1745395500000|2025-04-23 08:05:00|10753|10751.5|10753.5|10752|10753.5|10752|10753|10751.5|1208
1745395800000|2025-04-23 08:10:00|10753|10751.5|10753.5|10752|10754|10752.5|10753|10751.5|7561
1745396100000|2025-04-23 08:15:00|10754|10752.5|10753|10751.5|10754|10752.5|10753|10751.5|3041
1745396400000|2025-04-23 08:20:00|10753.5|10752|10753.5|10752|10753.5|10752|10753|10751.5|5105
1745396700000|2025-04-23 08:25:00|10754|10752.5|10755|10753.5|10755|10753.5|10754|10752.5|5778
1745397000000|2025-04-23 08:30:00|10755.5|10754|10755|10753.5|10755.5|10754|10754.5|10753|3634
1745397300000|2025-04-23 08:35:00|10755.5|10754|10755.5|10754|10756|10754.5|10755|10753.5|6398
1745397600000|2025-04-23 08:40:00|10755|10753.5|10754.5|10753|10755|10753.5|10754.5|10753|8870
1745397900000|2025-04-23 08:45:00|10755|10753.5|10754.5|10753|10755|10753.5|10754.5|10753|2624
1745398200000|2025-04-23 08:50:00|10754|10752.5|10754|10752.5|10754.5|10753|10754|10752.5|8024
1745398500000|2025-04-23 08:55:00|10753.5|10752|10753.5|10752|10753.5|10752|10753|10751.5|5995
1745398800000|2025-04-23 09:00:00|10754|10752.5|10754.5|10753|10754.5|10753|10753.5|10752.5|3542
1745399100000|2025-04-23 09:05:00|10754|10752.5|10753|10751.5|10754.5|10753|10753|10751.5|11256
1745399400000|2025-04-23 09:10:00|10752.5|10751|10752.5|10751|10753|10751.5|10752.5|10751|1810
1745399700000|2025-04-23 09:15:00|10753|10751.5|10752.5|10751|10753|10751.5|10752.5|10751|3760
1745400000000|2025-04-23 09:20:00|10753|10751.5|10753.5|10752|10753.5|10752|10753|10751.5|1389
1745400300000|2025-04-23 09:25:00|10753|10751.5|10754|10752.5|10754|10752.5|10753|10751.5|3282
1745400600000|2025-04-23 09:30:00|10753.5|10752|10754|10752.5|10754|10752.5|10753|10751.5|4299
1745400900000|2025-04-23 09:35:00|10754.5|10753|10754.5|10753|10755|10753.5|10754.5|10753|2379
1745401200000|2025-04-23 09:40:00|10754|10752.5|10754|10752.5|10754|10753|10753.5|10752|3935
1745401500000|2025-04-23 09:45:00|10753.5|10752|10754|10752.5|10754|10752.5|10753.5|10752|2400
1745401800000|2025-04-23 09:50:00|||||||||1897
1745402100000|2025-04-23 09:55:00|10753.5|10752|10753.5|10752|10753.5|10752|10753.5|10752|4319
1745402400000|2025-04-23 10:00:00|10753|10751.5|10753|10751.5|10753.5|10752|10753|10751.5|5921
1745402700000|2025-04-23 10:05:00|||||||||2358
1745403000000|2025-04-23 10:10:00|10752.5|10751|10751.5|10750|10752.5|10751|10751|10749.5|12075
1745403300000|2025-04-23 10:15:00|||||||||8220
1745403600000|2025-04-23 10:20:00|10751|10749.5|10751.5|10750|10752|10750.5|10751|10749.5|8585
1745403900000|2025-04-23 10:25:00|10751|10749.5|10751|10749.5|10751.5|10750|10751|10749.5|3485
1745404200000|2025-04-23 10:30:00|10751.5|10750|10752|10750.5|10752|10750.5|10751.5|10750|4598
1745404500000|2025-04-23 10:35:00|10752.5|10751|10753|10751.5|10753|10751.5|10752.5|10750.5|3757
1745404800000|2025-04-23 10:40:00|10752.5|10751|10752.5|10751|10752.5|10751|10752.5|10751|5303
1745405100000|2025-04-23 10:45:00|10752|10750.5|10751.5|10750|10752|10750.5|10751.5|10750|1775
1745405400000|2025-04-23 10:50:00|10752|10750.5|10752.5|10751|10752.5|10751|10752|10750.5|3209
1745405700000|2025-04-23 10:55:00|10753|10751.5|10754|10752.5|10754|10752.5|10753|10751.5|18212
1745406000000|2025-04-23 11:00:00|10753.5|10752|10753|10751.5|10754|10752.5|10753|10751.5|5367
1745406300000|2025-04-23 11:05:00|10752.5|10751|10752|10750.5|10752.5|10751|10752|10750.5|7241
1745406600000|2025-04-23 11:10:00|10752.5|10751|10751.5|10750|10752.5|10751|10751.5|10750|5834
1745406900000|2025-04-23 11:15:00|10752|10750.5|10752|10750.5|10752|10750.5|10752|10750.5|646
1745407200000|2025-04-23 11:20:00|10751.5|10750|10751.5|10750|10751.5|10750.5|10751.5|10750|6285
1745407500000|2025-04-23 11:25:00|10751|10749.5|10751.5|10750|10751.5|10750|10751|10749.5|13051
1745407800000|2025-04-23 11:30:00|10751|10749.5|10751.5|10750|10751.5|10750|10751|10749.5|2222
1745408100000|2025-04-23 11:35:00|10752|10750.5|10753.5|10752|10753.5|10752|10752|10750.5|7051
1745408400000|2025-04-23 11:40:00|10754|10752.5|10754|10752.5|10754.5|10753|10754|10752.5|3702
1745408700000|2025-04-23 11:45:00|10753.5|10752|10753.5|10752|10754|10752.5|10753.5|10752|16519
1745409000000|2025-04-23 11:50:00|10753|10751.5|10753|10751.5|10754|10752.5|10753|10751.5|8106
1745409300000|2025-04-23 11:55:00|10753.5|10752|10754|10752.5|10754|10752.5|10753|10751.5|3329
1745409600000|2025-04-23 12:00:00|10754.5|10753|10753.5|10752|10754.5|10753|10753.5|10752|3689
1745409900000|2025-04-23 12:05:00|10753|10751.5|10753.5|10752|10753.5|10752|10753|10751.5|2401
1745410200000|2025-04-23 12:10:00|10754|10752.5|10753.5|10752|10754|10752.5|10753.5|10752|5384
1745410500000|2025-04-23 12:15:00|10754|10752.5|10754|10752.5|10754|10752.5|10754|10752.5|1380
1745410800000|2025-04-23 12:20:00|10753.5|10752|10754.5|10753|10754.5|10753|10753.5|10752|5340
1745411100000|2025-04-23 12:25:00|10754|10752.5|10754|10752.5|10754.5|10752.5|10754|10752.5|1337
1745411400000|2025-04-23 12:30:00|10754.5|10753|10755.5|10754|10755.5|10754|10754|10753|5168
1745411700000|2025-04-23 12:35:00|10755|10753.5|10755|10753.5|10755|10753.5|10754.5|10753|20410
1745412000000|2025-04-23 12:40:00|10754.5|10753|10754|10752.5|10755|10753.5|10754|10752.5|2369
1745412300000|2025-04-23 12:45:00|10753.5|10752|10753.5|10752|10753.5|10752|10753|10751.5|7848
1745412600000|2025-04-23 12:50:00|10753|10751.5|10753|10751.5|10753.5|10752|10753|10751.5|3303
1745412900000|2025-04-23 12:55:00|10753.5|10752|10753|10751.5|10753.5|10752|10753|10751.5|1099
1745413200000|2025-04-23 13:00:00|10752.5|10751|10752.5|10751|10752.5|10751|10752.5|10751|964
1745413500000|2025-04-23 13:05:00|10753|10751.5|10753|10751.5|10753|10751.5|10753|10751.5|2428
1745413800000|2025-04-23 13:10:00|10753.5|10752|10753.5|10752|10753.5|10752|10753.5|10752|5058
1745414100000|2025-04-23 13:15:00|10754|10752.5|10754|10752.5|10754|10752.5|10753.5|10752|3673
1745414400000|2025-04-23 13:20:00|10754.5|10753|10755|10753.5|10755|10753.5|10754|10752.5|4150
1745414700000|2025-04-23 13:25:00|10754.5|10753|10754|10752.5|10755|10753.5|10754|10752.5|19886
1745415000000|2025-04-23 13:30:00|10754.5|10753|10754|10752.5|10754.5|10753|10754|10752.5|4164
1745415300000|2025-04-23 13:35:00|10754.5|10753|10749.5|10748|10755.5|10754|10744.5|10743|19303
1745415600000|2025-04-23 13:40:00|10749|10747.5|10748.5|10747|10750|10748.5|10746.5|10745|11958
1745415900000|2025-04-23 13:45:00|10749|10746.5|10744.5|10743|10749|10747.5|10743|10741.5|15184
1745416200000|2025-04-23 13:50:00|10744|10742.5|10745.5|10744|10746|10744.5|10743|10741.5|18169
1745416500000|2025-04-23 13:55:00|10746|10744.5|10746|10744.5|10746.5|10745|10744.5|10743|14201
1745416800000|2025-04-23 14:00:00|10745.5|10744|10744.5|10743|10746|10744.5|10744.5|10743|23569
1745417100000|2025-04-23 14:05:00|10745|10743.5|10746|10744.5|10746|10744.5|10744.5|10743|7471
1745417400000|2025-04-23 14:10:00|10745.5|10744|10747|10745.5|10747|10745.5|10745.5|10744|2481
1745417700000|2025-04-23 14:15:00|10747.5|10746|10748.5|10746.5|10749|10747.5|10747.5|10746|4628
1745418000000|2025-04-23 14:20:00|10748|10747|10748|10746.5|10748.5|10747|10747.5|10746|5662
1745418300000|2025-04-23 14:25:00|10747.5|10746|10747|10745.5|10747.5|10746|10745.5|10744|6910
1745418600000|2025-04-23 14:30:00|10746.5|10745|10747|10745.5|10747|10745.5|10746|10744.5|2906
1745418900000|2025-04-23 14:35:00|10746.5|10745|10746.5|10745|10747|10745.5|10746.5|10745|2203
1745419200000|2025-04-23 14:40:00|10746|10744.5|10747|10745.5|10747.5|10746|10746|10744.5|3622
1745419500000|2025-04-23 14:45:00|10746.5|10745|10748|10746.5|10748|10746.5|10746.5|10745|4851
1745419800000|2025-04-23 14:50:00|10748.5|10747|10747|10745.5|10748.5|10747|10747|10745.5|14891
1745420100000|2025-04-23 14:55:00|10747.5|10746|10748.5|10747|10748.5|10747|10747.5|10745.5|2573
1745420400000|2025-04-23 15:00:00|10748|10746.5|10748.5|10747|10751|10749.5|10747|10745.5|12808
1745420700000|2025-04-23 15:05:00|10748|10746.5|10748|10746.5|10748.5|10747|10747.5|10746|3868
1745421000000|2025-04-23 15:10:00|10748.5|10747|10748|10746.5|10748.5|10747|10748|10746.5|5902
1745421300000|2025-04-23 15:15:00|10748.5|10747|10749|10747.5|10749|10747.5|10748.5|10747|7992
1745421600000|2025-04-23 15:20:00|10749.5|10748|10749|10747.5|10752|10750.5|10748.5|10747|16363
1745421900000|2025-04-23 15:25:00|10749.5|10748|10751|10749.5|10751|10749.5|10749|10747.5|3075
1745422200000|2025-04-23 15:30:00|10751.5|10750|10751|10749.5|10752|10750.5|10751|10749.5|6725
1745422500000|2025-04-23 15:35:00|10751.5|10750|10750.5|10749|10751.5|10750|10750|10748.5|8202
1745422800000|2025-04-23 15:40:00|10750|10748.5|10750.5|10749|10750.5|10749|10749.5|10748|3097
1745423100000|2025-04-23 15:45:00|10751|10749.5|10751|10749.5|10751.5|10750|10750.5|10749|5448
1745423400000|2025-04-23 15:50:00|10750.5|10749|10750.5|10749|10751|10749.5|10750.5|10748.5|2240
1745423700000|2025-04-23 15:55:00|10750|10748.5|10749|10747.5|10750|10748.5|10749|10747.5|722
1745424000000|2025-04-23 16:00:00|10748.5|10747|10749|10747.5|10749.5|10748|10748.5|10747|988
1745424300000|2025-04-23 16:05:00|10748.5|10747|10749|10747.5|10749.5|10748|10748.5|10747|4989
1745424600000|2025-04-23 16:10:00|10749.5|10748|10749|10747.5|10749.5|10748|10748.5|10747|1744
1745424900000|2025-04-23 16:15:00|10748.5|10747|10749|10747.5|10749|10747.5|10748.5|10747|5241
1745425200000|2025-04-23 16:20:00|10749.5|10748|10749|10747.5|10749.5|10748|10749|10747.5|679
1745425500000|2025-04-23 16:25:00|10749.5|10748|10749|10747.5|10749.5|10748|10749|10747.5|1945
1745425800000|2025-04-23 16:30:00|10749.5||10749||10749.5||10749||708
1745426100000|2025-04-23 16:35:00|10748.5|10747|10748.5|10747|10749|10747.5|10748.5|10747|1323
1745426400000|2025-04-23 16:40:00|10749|10747.5|10749|10747.5|10749|10747.5|10748.5|10747|447
1745426700000|2025-04-23 16:45:00|||||||||514
1745427000000|2025-04-23 16:50:00|10748.5|10747|10748.5|10747|10748.5|10747|10748.5|10747|257
1745427300000|2025-04-23 16:55:00|10748|10746.5|10748.5|10747|10748.5|10747|10748|10746.5|448
1745427600000|2025-04-23 17:00:00|10749|10747.5|10748.5|10747|10749|10747.5|10748.5|10747|167
1745427900000|2025-04-23 17:05:00|10749|10747.5|10749.5|10748|10749.5|10748|10748.5|10747|1385
1745428200000|2025-04-23 17:10:00|10750|10748.5|10748|10746.5|10750|10748.5|10748|10746.5|1575
1745428500000|2025-04-23 17:15:00|10748.5|10746|10747.5|10746|10748.5|10746|10747.5|10746|796
1745428800000|2025-04-23 17:20:00|10748|10746.5|10747.5|10746|10748|10746.5|10747.5|10746|725
1745429100000|2025-04-23 17:25:00|10747|10745.5|10747.5|10746|10747.5|10746|10747|10745.5|495
1745429400000|2025-04-23 17:30:00|10747|10745.5|10747.5|10746|10747.5|10746|10747|10745.5|87
1745429700000|2025-04-23 17:35:00|10748|10746.5|10748|10746.5|10748|10746.5|10748|10746.5|566
1745430000000|2025-04-23 17:40:00|10747.5|10746|10747.5|10746|10747.5|10746|10747.5|10746|248
1745430300000|2025-04-23 17:45:00|10748|10746.5|10748|10746.5|10748|10746.5|10748|10746|321
1745430600000|2025-04-23 17:50:00|10747.5|10746|10748|10746|10748|10746.5|10747.5|10746|218
1745430900000|2025-04-23 17:55:00|10747.5|10746.5|10747|10745.5|10748|10746.5|10747|10745.5|486
1745431200000|2025-04-23 18:00:00|10747.5|10746|10747.5|10745.5|10747.5|10746|10747|10745.5|265
1745431500000|2025-04-23 18:05:00|10747|10746|10747.5|10746|10747.5|10746|10747|10745.5|185
1745431800000|2025-04-23 18:10:00|||||||||60
1745432100000|2025-04-23 18:15:00|||||||||443
1745432400000|2025-04-23 18:20:00|10747|10745.5|10747|10745.5|10747|10745.5|10747|10745.5|123
1745433000000|2025-04-23 18:30:00|10747.5|10746|10747.5|10746|10747.5|10746|10747.5|10746|265
1745433600000|2025-04-23 18:40:00|10748|10746.5|10748|10746.5|10748|10746.5|10747.5|10746|77
1745433900000|2025-04-23 18:45:00|||||||||211
1745434200000|2025-04-23 18:50:00|||||||||2
1745434500000|2025-04-23 18:55:00|||||||||41
1745434800000|2025-04-23 19:00:00|10748.5|10747|10748.5|10747|10748.5|10747|10748|10746.5|90
1745435100000|2025-04-23 19:05:00|10748|10746.5|10748.5|10746.5|10748.5|10747|10748|10746.5|107
1745435400000|2025-04-23 19:10:00|10748|10747|10748.5|10747|10748.5|10747|10748|10746.5|37
1745435700000|2025-04-23 19:15:00|10749|10747.5|10749|10747.5|10749|10747.5|10749|10747.5|73
1745436000000|2025-04-23 19:20:00|10748.5|10747|10749|10747.5|10749|10747.5|10748.5|10747|13
1745436300000|2025-04-23 19:25:00|10748.5|10747|10749|10747.5|10749|10747.5|10748.5|10747|67
1745436600000|2025-04-23 19:30:00|10748.5|10747|10749|10747.5|10749|10747.5|10748.5|10747|52
1745436900000|2025-04-23 19:35:00|10748.5|10747|10749|10747.5|10749|10747.5|10748.5|10747|283
1745437500000|2025-04-23 19:45:00|||||||||77
1745437800000|2025-04-23 19:50:00|10748.5|10747|10749|10747.5|10749|10747.5|10748.5|10747|416
1745438100000|2025-04-23 19:55:00|10748.5|10747|10749|10747|10749|10747.5|10748.5|10747|233
1745453700000|2025-04-24 00:15:00|10749.5|10748|10750|10748.5|10750|10748.5|10749.5|10748|182
1745454000000|2025-04-24 00:20:00|10749.5|10748|10750|10748.5|10750|10748.5|10749.5|10748|26
1745454300000|2025-04-24 00:25:00|||||||||10
1745454900000|2025-04-24 00:35:00|10749.5|10748|10749.5|10748|10750|10748|10749.5|10748|5
1745455500000|2025-04-24 00:45:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|28
1745455800000|2025-04-24 00:50:00||10748||10748.5||10748.5||10748|1
1745456100000|2025-04-24 00:55:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|4
1745456400000|2025-04-24 01:00:00|10750|10748.5|10750.5|10748.5|10750.5|10748.5|10750|10748.5|12
1745456700000|2025-04-24 01:05:00|10750||10750||10750.5||10750||1
1745457300000|2025-04-24 01:15:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|204
1745457600000|2025-04-24 01:20:00|10750.5||10750.5||10750.5||10750.5||19
1745457900000|2025-04-24 01:25:00|10750||10750||10750||10750||3
1745458200000|2025-04-24 01:30:00|10749.5|10748|10749.5|10748|10749.5|10748|10749.5|10748|23
1745458500000|2025-04-24 01:35:00|||||||||23
1745458800000|2025-04-24 01:40:00|10750||10749.5||10750||10749.5||24
1745459100000|2025-04-24 01:45:00|||||||||2
1745459400000|2025-04-24 01:50:00|10750|10748.5|10750|10748.5|10750|10748.5|10749.5|10748|96
1745459700000|2025-04-24 01:55:00|10750.5||10750.5||10750.5||10750.5||0
1745460000000|2025-04-24 02:00:00|10750||10750||10750||10750||1
1745465400000|2025-04-24 03:30:00|||||||||7
1745465700000|2025-04-24 03:35:00|10749.5|10748|10750|10748|10750|10748|10749.5|10748|14
1745466000000|2025-04-24 03:40:00|10749.5|10747.5|10749.5|10748|10750|10748|10749|10747.5|86
1745466600000|2025-04-24 03:50:00|||||||||1
1745467500000|2025-04-24 04:05:00|||||||||3
1745469900000|2025-04-24 04:45:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|25
1745470200000|2025-04-24 04:50:00|||||||||7
1745470500000|2025-04-24 04:55:00|10749.5|10748|10750|10748|10750|10748.5|10749.5|10748|12
1745470800000|2025-04-24 05:00:00|10749.5||10750||10750||10749.5||1
1745471100000|2025-04-24 05:05:00|10749.5||10749.5||10749.5||10749.5||9
1745471400000|2025-04-24 05:10:00|||||||||1
1745471700000|2025-04-24 05:15:00|10750|10748.5|10750.5|10749|10750.5|10749|10750|10748.5|23
1745472000000|2025-04-24 05:20:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|19
1745472300000|2025-04-24 05:25:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|30
1745472600000|2025-04-24 05:30:00|10750.5||10750||10750.5||10750||30
1745472900000|2025-04-24 05:35:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|288
1745473500000|2025-04-24 05:45:00|10749.5|10748|10749|10747.5|10749.5|10748|10749|10747.5|81
1745473800000|2025-04-24 05:50:00|10749.5||10749.5||10749.5||10749.5||34
1745474100000|2025-04-24 05:55:00||10748||10748||10748||10747.5|87
1745474400000|2025-04-24 06:00:00|10750|10748.5|10749.5|10748|10750|10748.5|10749.5|10748|746
1745474700000|2025-04-24 06:05:00|10750|10748.5|10749|10747.5|10750|10748.5|10749|10747.5|1015
1745475000000|2025-04-24 06:10:00|10749.5|10748|10749.5|10748|10749.5|10748|10749.5|10748|337
1745475300000|2025-04-24 06:15:00|10750|10748.5|10749.5|10748|10750|10748.5|10749.5|10748|852
1745475600000|2025-04-24 06:20:00|10749|10747.5|10748.5|10747|10749|10747.5|10748.5|10747|515
1745475900000|2025-04-24 06:25:00|10748|10746.5|10747.5|10746|10748|10747|10747.5|10746|571
1745476200000|2025-04-24 06:30:00|10748|10746.5|10749|10747.5|10749|10747.5|10748|10746.5|1377
1745476500000|2025-04-24 06:35:00|10748.5|10747|10749|10747.5|10749|10747.5|10748.5|10747|515
1745476800000|2025-04-24 06:40:00|10749.5|10748|10749.5|10748|10749.5|10748|10749.5|10747.5|295
1745477100000|2025-04-24 06:45:00|10749|10747.5|10749|10747.5|10749|10747.5|10749|10747.5|18
1745477400000|2025-04-24 06:50:00|10749.5|10748|10749.5|10748|10749.5|10748|10749|10747.5|924
1745477700000|2025-04-24 06:55:00|10750|10748.5|10751|10749.5|10751|10749.5|10750|10748.5|1014
1745478000000|2025-04-24 07:00:00|10750.5|10749|10751.5|10750|10751.5|10750|10750.5|10749|2622
1745478300000|2025-04-24 07:05:00|10752|10750.5|10753.5|10752|10754|10752.5|10752|10750.5|5016
1745478600000|2025-04-24 07:10:00|10754|10752.5|10753.5|10752|10754|10752.5|10753|10751.5|3806
1745478900000|2025-04-24 07:15:00|10754|10752.5|10753.5|10752|10754|10752.5|10753|10751.5|12214
1745479200000|2025-04-24 07:20:00|10754|10752.5|10754|10752.5|10754.5|10753|10753.5|10752|6982
1745479500000|2025-04-24 07:25:00|10753.5|10752|10754|10752.5|10754.5|10753|10753.5|10752|2036
1745479800000|2025-04-24 07:30:00|10754.5|10753|10754.5|10753|10754.5|10753|10754|10752.5|2499
1745480100000|2025-04-24 07:35:00|10754|10752.5|10754|10752.5|10754.5|10753|10754|10752.5|2644
1745480400000|2025-04-24 07:40:00|10754.5|10753|10754|10752.5|10754.5|10753|10754|10752.5|2516
1745480700000|2025-04-24 07:45:00|10754.5|10753|10753.5|10752|10754.5|10753|10753.5|10752|3489
1745481000000|2025-04-24 07:50:00|10753|10751.5|10754|10752.5|10754|10752.5|10753|10751.5|4571
1745481300000|2025-04-24 07:55:00|10753.5|10752|10754|10752.5|10754|10752.5|10753.5|10752|3985
1745481600000|2025-04-24 08:00:00|10754.5|10753|10752.5|10751|10754.5|10753|10751.5|10750|11640
1745481900000|2025-04-24 08:05:00|10753|10751.5|10753|10751.5|10753|10751.5|10753|10751.5|6021
1745482200000|2025-04-24 08:10:00|10753.5|10752|10753.5|10752|10754|10752.5|10753|10751.5|2518
1745482500000|2025-04-24 08:15:00|10754|10752.5|10753.5|10752|10754|10752.5|10753|10751.5|2855
1745482800000|2025-04-24 08:20:00|10753|10751.5|10753.5|10752|10753.5|10752|10753|10751.5|6110
1745483100000|2025-04-24 08:25:00|10754|10752.5|10754.5|10753|10754.5|10753|10754|10752.5|1779
1745483400000|2025-04-24 08:30:00|10754|10752.5|10754|10752|10754.5|10753|10754|10752|2736
1745483700000|2025-04-24 08:35:00|10753.5|10752.5|10754|10752.5|10758|10756.5|10753.5|10752|12640
1745484000000|2025-04-24 08:40:00|10754.5|10753.5|10756.5|10755|10758|10756.5|10754.5|10753|8858
1745484300000|2025-04-24 08:45:00|10757|10755.5|10757.5|10756|10758|10756.5|10757|10755.5|5733
1745484600000|2025-04-24 08:50:00|10757|10755.5|10756.5|10755|10757.5|10756|10756|10754.5|2807
1745484900000|2025-04-24 08:55:00|10756|10754.5|10756.5|10755|10756.5|10755|10756|10754.5|7798
1745485200000|2025-04-24 09:00:00|10757|10755.5|10757.5|10756|10758.5|10757|10757|10755.5|8322
1745485500000|2025-04-24 09:05:00|10758|10756.5|10757.5|10756|10758|10756.5|10757|10755.5|3496
1745485800000|2025-04-24 09:10:00|10758|10756.5|10758|10756.5|10758|10756.5|10757.5|10756|2808
1745486100000|2025-04-24 09:15:00|10758.5|10757|10758|10756.5|10758.5|10757|10757.5|10756|3202
1745486400000|2025-04-24 09:20:00|10758.5|10757|10758.5|10757|10759|10757.5|10758|10756.5|3824
1745486700000|2025-04-24 09:25:00|10758|10756.5|10757.5|10756|10758.5|10757|10757.5|10756|2621
1745487000000|2025-04-24 09:30:00|10757|10755.5|10757|10755.5|10757|10755.5|10757|10755.5|1338
1745487300000|2025-04-24 09:35:00|10757.5|10756|10757.5|10756|10757.5|10756|10757.5|10756|1022
1745487600000|2025-04-24 09:40:00|10757|10755.5|10757.5|10756|10757.5|10756|10756.5|10755|2881
1745487900000|2025-04-24 09:45:00|10757|10755.5|10756.5|10755|10757.5|10756|10756|10754.5|5150
1745488200000|2025-04-24 09:50:00|10757|10755.5|10756.5|10755|10757|10755.5|10756.5|10755|2728
1745488500000|2025-04-24 09:55:00|10757|10755.5|10756.5|10755|10757|10755.5|10756.5|10755|648
1745488800000|2025-04-24 10:00:00|10756|10754.5|10756|10754.5|10756|10754.5|10755.5|10754|1875
1745489100000|2025-04-24 10:05:00|10755.5|10754|10755.5|10754|10755.5|10754|10755.5|10754|588
1745489400000|2025-04-24 10:10:00|10756|10754.5|10755.5|10754|10756|10754.5|10755.5|10754|1846
1745489700000|2025-04-24 10:15:00|10755|10753.5|10755.5|10754|10755.5|10754|10755|10753.5|4639
1745490000000|2025-04-24 10:20:00|10756|10754.5|10756|10754.5|10756|10754.5|10755.5|10754|898
1745490300000|2025-04-24 10:25:00|10755.5|10754|10756|10754.5|10756|10754.5|10755.5|10754|4390
1745490600000|2025-04-24 10:30:00|10755.5|10754|10756|10754.5|10756|10754.5|10755.5|10754|10279
1745490900000|2025-04-24 10:35:00|10756.5|10755|10756.5|10755|10756.5|10755|10756|10754.5|928
1745491200000|2025-04-24 10:40:00|10756|10754.5|10755.5|10754|10756.5|10755|10755.5|10754|4739
1745491500000|2025-04-24 10:45:00||10753.5||10754||10754||10753.5|1041
1745491800000|2025-04-24 10:50:00|10756|10754.5|10755.5|10754|10756|10754.5|10755.5|10754|1433
1745492100000|2025-04-24 10:55:00|10756|10754.5|10756.5|10755|10756.5|10755|10756|10754.5|3445
1745492400000|2025-04-24 11:00:00|10757|10755.5|10757|10755.5|10757.5|10756|10757|10755|3605
1745492700000|2025-04-24 11:05:00|10757.5|10756|10757|10755.5|10757.5|10756|10757|10755.5|1190
1745493000000|2025-04-24 11:10:00|10757.5|10756|10757.5|10756|10757.5|10756|10757.5|10755.5|1975
1745493300000|2025-04-24 11:15:00|10757|10755.5|10758|10756.5|10758|10756.5|10757|10755.5|811
1745493600000|2025-04-24 11:20:00|10757.5|10756|10757.5|10756|10757.5|10756|10757|10755.5|1675
1745493900000|2025-04-24 11:25:00|10757|10755.5|10757|10755.5|10757.5|10756|10757|10755.5|1965
1745494200000|2025-04-24 11:30:00|10757.5|10756|10757.5|10756|10758|10756.5|10757.5|10756|540
1745494500000|2025-04-24 11:35:00|10757|10755.5|10758|10756.5|10759|10757.5|10756.5|10755|8000
1745494800000|2025-04-24 11:40:00|10757.5|10756|10758|10756.5|10758.5|10757|10757.5|10756|5032
1745495100000|2025-04-24 11:45:00|10757.5|10756|10758|10756.5|10758|10756.5|10757.5|10756|4268
1745495400000|2025-04-24 11:50:00|10757.5|10756|10757.5|10756|10757.5|10756|10757.5|10756|1982
1745495700000|2025-04-24 11:55:00|10758|10756.5|10758|10756.5|10758.5|10757|10757.5|10756.5|3192
1745496000000|2025-04-24 12:00:00|10757.5|10756|10757.5|10756|10757.5|10756|10757.5|10756|1041
1745496300000|2025-04-24 12:05:00|10758|10756.5|10759.5|10758|10760|10758.5|10758|10756.5|8280
1745496600000|2025-04-24 12:10:00|10760|10758.5|10760|10758.5|10760|10758.5|10759.5|10758|1420
1745496900000|2025-04-24 12:15:00|10759.5|10758|10760|10758.5|10760|10758.5|10759.5|10758|4879
1745497200000|2025-04-24 12:20:00|10760.5|10759|10760.5|10759|10761|10759.5|10760|10758.5|12307
1745497500000|2025-04-24 12:25:00|10761|10759.5|10762.5|10760.5|10762.5|10761|10760.5|10759.5|10502
1745497800000|2025-04-24 12:30:00|10762|10761|10761|10759.5|10762|10761|10760.5|10759|4851
1745498100000|2025-04-24 12:35:00|10760.5|10759|10760|10758.5|10761|10759.5|10760|10758.5|6188
1745498400000|2025-04-24 12:40:00|10760.5|10759|10760.5|10759|10761|10759.5|10760|10758.5|7621
1745498700000|2025-04-24 12:45:00|10761|10759.5|10761.5|10760|10761.5|10760|10760.5|10759|8278
1745499000000|2025-04-24 12:50:00|10762|10760.5|10762|10760.5|10762|10760.5|10762|10760.5|2660
1745499300000|2025-04-24 12:55:00|10761.5|10760|10761.5|10760|10762|10760.5|10761.5|10760|4132
1745499600000|2025-04-24 13:00:00|10761|10759.5|10761.5|10760|10761.5|10760|10761|10759.5|3590
1745499900000|2025-04-24 13:05:00|10761|10759.5|10761.5|10760|10762|10760.5|10761|10759.5|3162
1745500200000|2025-04-24 13:10:00|10761|10759.5|10762|10760.5|10762|10760.5|10761|10759.5|1471
1745500500000|2025-04-24 13:15:00|10761.5|10760|10761|10759.5|10761.5|10760|10761|10759.5|6513
1745500800000|2025-04-24 13:20:00|10760.5|10759|10760.5|10759|10761|10759.5|10760.5|10759|3014
1745501100000|2025-04-24 13:25:00|10761|10759.5|10761|10759.5|10761|10759.5|10760.5|10759|4130
1745501400000|2025-04-24 13:30:00|10761.5|10760|10760.5|10759|10761.5|10760|10760.5|10759|6203
1745501700000|2025-04-24 13:35:00|10761|10759.5|10760|10758.5|10761|10759.5|10760|10758.5|6880
1745502000000|2025-04-24 13:40:00|10759.5|10758|10759.5|10758|10759.5|10758|10759|10757.5|7631
1745502300000|2025-04-24 13:45:00|10759|10757.5|10759.5|10758|10759.5|10758|10759|10757.5|4597
1745502600000|2025-04-24 13:50:00|10759|10757.5|10759|10757.5|10759.5|10758|10759|10757.5|1084
1745502900000|2025-04-24 13:55:00|10759.5|10758|10759|10757.5|10759.5|10758|10759|10757.5|2585
1745503200000|2025-04-24 14:00:00|10758.5|10757|10759|10757.5|10759.5|10758|10758.5|10757|1746
1745503500000|2025-04-24 14:05:00|10758.5|10757|10758.5|10757|10759|10757.5|10758.5|10757|2345
1745503800000|2025-04-24 14:10:00|10759|10757.5|10758.5|10757|10759|10757.5|10758.5|10757|6190
1745504100000|2025-04-24 14:15:00|||||||||871
1745504400000|2025-04-24 14:20:00|10759|10757.5|10759|10757.5|10759|10757.5|10758.5|10757|1992
1745504700000|2025-04-24 14:25:00|10759.5|10758|10760|10758.5|10760|10758.5|10759|10757.5|3626
1745505000000|2025-04-24 14:30:00|10759.5|10758|10759.5|10758|10760|10758.5|10759.5|10758|3529
1745505300000|2025-04-24 14:35:00|10760|10758.5|10759.5|10758|10760|10758.5|10759.5|10758|1168
1745505600000|2025-04-24 14:40:00|10760|10758.5|10759|10757.5|10760|10758.5|10759|10757.5|7148
1745505900000|2025-04-24 14:45:00|10758.5|10757|10759.5|10758|10759.5|10758|10758.5|10757|7067
1745506200000|2025-04-24 14:50:00|10759|10757.5|10759|10757.5|10759.5|10758|10759|10757.5|1877
1745506500000|2025-04-24 14:55:00|10759.5|10758|10759.5|10758|10759.5|10758|10759.5|10758|1536
1745506800000|2025-04-24 15:00:00|10760|10758.5|10760|10758.5|10762|10760.5|10760|10758.5|4125
1745507100000|2025-04-24 15:05:00|10759.5|10758|10759.5|10758|10760|10758.5|10759.5|10758|3997
1745507400000|2025-04-24 15:10:00|10760|10758.5|10761|10759.5|10761|10759.5|10760|10758.5|7577
1745507700000|2025-04-24 15:15:00|10760.5|10759|10761.5|10760|10761.5|10760|10760.5|10759|2087
1745508000000|2025-04-24 15:20:00|10762|10759.5|10761.5|10760|10762|10760.5|10761.5|10759.5|795
1745508300000|2025-04-24 15:25:00|10761|10759.5|10761.5|10760|10762|10760.5|10761|10759.5|2796
1745508600000|2025-04-24 15:30:00|10762|10760.5|10761.5|10760|10762|10760.5|10761.5|10760|2433
1745508900000|2025-04-24 15:35:00|10762|10760.5|10761.5|10760|10762|10760.5|10761.5|10760|2561
1745509200000|2025-04-24 15:40:00|10761|10759.5|10760.5|10759|10761|10759.5|10760.5|10759|6563
1745509500000|2025-04-24 15:45:00|10760|10758.5|10760|10758.5|10760|10758.5|10759.5|10758|1379
1745509800000|2025-04-24 15:50:00|10760.5|10759|10760.5|10759|10760.5|10759|10760|10758.5|5344
1745510100000|2025-04-24 15:55:00|10761|10759.5|10760.5|10759|10761|10759.5|10760.5|10759|3598
1745510400000|2025-04-24 16:00:00|||||||||4437
1745510700000|2025-04-24 16:05:00|10761|10759.5|10760.5|10759|10761|10759.5|10760|10758.5|2359
1745511000000|2025-04-24 16:10:00|||||||||240
1745511300000|2025-04-24 16:15:00|10760|10758.5|10760|10758.5|10760|10758.5|10760|10758.5|159
1745511600000|2025-04-24 16:20:00|||||||||1232
1745511900000|2025-04-24 16:25:00|10760.5|10759|10759|10757.5|10760.5|10759|10759|10757.5|2383
1745512200000|2025-04-24 16:30:00|||||||||71
1745512500000|2025-04-24 16:35:00|10759.5|10758|10759.5|10758|10759.5|10758|10759.5|10758|618
1745512800000|2025-04-24 16:40:00|||||||||718
1745513100000|2025-04-24 16:45:00|10759|10757.5|10760|10758.5|10760|10758.5|10759|10757.5|510
1745513400000|2025-04-24 16:50:00|10759.5|10758|10760|10758.5|10760|10758.5|10759.5|10758|683
1745513700000|2025-04-24 16:55:00|10759.5|10758|10759.5|10758|10759.5|10758|10759.5|10758|929
1745514000000|2025-04-24 17:00:00|10760|10758.5|10760|10758.5|10760|10758.5|10759.5|10758|318
1745514300000|2025-04-24 17:05:00|10759.5|10758|10759.5|10758|10759.5|10758|10759.5|10758|6
1745514600000|2025-04-24 17:10:00|||||||||250
1745514900000|2025-04-24 17:15:00|10760|10758.5|10760|10758.5|10760|10758.5|10760|10758.5|53
1745515200000|2025-04-24 17:20:00|10760.5|10759|10760.5|10759|10760.5|10759|10760|10759|12
1745515500000|2025-04-24 17:25:00|10760|10758.5|10760|10758.5|10760|10758.5|10760|10758.5|46
1745515800000|2025-04-24 17:30:00|||||||||65
1745516100000|2025-04-24 17:35:00|10760.5|10759|10760.5|10759|10760.5|10759|10760.5|10759|127
1745516400000|2025-04-24 17:40:00|10760|10758.5|10760.5|10759|10760.5|10759|10760|10758.5|102
1745516700000|2025-04-24 17:45:00|10760|10758.5|10760.5|10758.5|10760.5|10759|10760|10758.5|115
1745517000000|2025-04-24 17:50:00|10760|10759|10760.5|10758.5|10760.5|10759|10760|10758.5|85
1745517300000|2025-04-24 17:55:00|10760||10760||10760.5||10760||10
1745517600000|2025-04-24 18:00:00|||||||||531
1745517900000|2025-04-24 18:05:00|10760.5|10759|10760|10758.5|10760.5|10759|10760|10758.5|775
1745518200000|2025-04-24 18:10:00|||||||||18
1745518500000|2025-04-24 18:15:00|10760.5|10759|10760.5|10759|10760.5|10759|10760|10758.5|338
1745519100000|2025-04-24 18:25:00||10758.5||10759||10759||10758.5|119
1745519400000|2025-04-24 18:30:00|10760|10758.5|10760|10758.5|10760.5|10759|10760|10758.5|206
1745519700000|2025-04-24 18:35:00|10760.5|10759|10760.5|10759|10760.5|10759|10760|10758.5|65
1745520300000|2025-04-24 18:45:00|||||||||16
1745520900000|2025-04-24 18:55:00|10761|10759.5|10760.5|10759|10761|10759.5|10760.5|10759|332
1745521200000|2025-04-24 19:00:00|10761|10759.5|10761.5|10760|10761.5|10760|10760.5|10759|429
1745521800000|2025-04-24 19:10:00|||||||||26
1745522100000|2025-04-24 19:15:00|10761|10759.5|10761|10759.5|10761|10759.5|10761|10759.5|262
1745522400000|2025-04-24 19:20:00|||||||||6
1745522700000|2025-04-24 19:25:00|10761.5|10760|10761.5|10760|10761.5|10760|10761.5|10759.5|183
1745523000000|2025-04-24 19:30:00|10761|10759.5|10761.5|10760|10761.5|10760|10761|10759.5|220
1745523300000|2025-04-24 19:35:00||10759.5||10760||10760||10759.5|0
1745523900000|2025-04-24 19:45:00|10761|10759.5|10761|10759.5|10761.5|10760|10761|10759.5|591
1745524200000|2025-04-24 19:50:00|10761.5|10759|10760.5|10759|10761.5|10759|10760.5|10759|1278
1745524500000|2025-04-24 19:55:00|||||||||511
1745540100000|2025-04-25 00:15:00|10759.5|10758.5|10759|10757.5|10760|10758.5|10759|10757.5|288
1745540400000|2025-04-25 00:20:00|||||||||45
1745540700000|2025-04-25 00:25:00|10758.5|10757|10758.5|10757|10759|10757.5|10758.5|10757|253
1745541000000|2025-04-25 00:30:00|10759||10758.5||10759||10758.5||52
1745541300000|2025-04-25 00:35:00|||||||||25
1745541600000|2025-04-25 00:40:00|||||||||14
1745541900000|2025-04-25 00:45:00|||||||||35
1745542200000|2025-04-25 00:50:00|||||||||36
1745542500000|2025-04-25 00:55:00|||||||||53
1745542800000|2025-04-25 01:00:00|10759|10757.5|10759|10757|10759|10757.5|10759|10757|98
1745543100000|2025-04-25 01:05:00|10758.5|10757.5|10759|10757.5|10759|10757.5|10758.5|10757.5|26
1745543400000|2025-04-25 01:10:00|||||||||17
1745543700000|2025-04-25 01:15:00|10759.5|10758|10759.5|10758|10759.5|10758|10759.5|10758|34
1745544000000|2025-04-25 01:20:00|10760|10758.5|10760|10758.5|10760|10758.5|10760|10758.5|40
1745544300000|2025-04-25 01:25:00|||||||||13
1745544600000|2025-04-25 01:30:00||10758||10758||10758||10758|63
1745544900000|2025-04-25 01:35:00|10759.5|10758.5|10759.5|10758|10759.5|10758.5|10759.5|10758|31
1745545200000|2025-04-25 01:40:00|||||||||16
1745545500000|2025-04-25 01:45:00|||||||||16
1745545800000|2025-04-25 01:50:00|10760|10758.5|10760|10758|10760|10758.5|10760|10758|59
1745546100000|2025-04-25 01:55:00|10759.5|10758.5|10760|10758|10760|10758.5|10759.5|10758|17
1745546400000|2025-04-25 02:00:00|10759.5|10758.5|10760|10758|10760|10758.5|10759.5|10758|17
1745546700000|2025-04-25 02:05:00|10759.5|10758.5|10760|10758.5|10760|10758.5|10759.5|10758.5|18
1745547000000|2025-04-25 02:10:00|||||||||16
1745547300000|2025-04-25 02:15:00|||||||||17
1745547600000|2025-04-25 02:20:00|||||||||17
1745547900000|2025-04-25 02:25:00|||||||||18
1745548200000|2025-04-25 02:30:00|10761|10759|10760.5|10759|10761|10759.5|10760.5|10759|47
1745548500000|2025-04-25 02:35:00|10760|10758.5|10760|10758.5|10760|10758.5|10760|10758.5|150
1745548800000|2025-04-25 02:40:00|||||||||18
1745549100000|2025-04-25 02:45:00|||||||||15
1745549400000|2025-04-25 02:50:00|||||||||20
1745549700000|2025-04-25 02:55:00|||||||||16
1745550000000|2025-04-25 03:00:00|||||||||16
1745550300000|2025-04-25 03:05:00|||||||||18
1745550600000|2025-04-25 03:10:00|||||||||129
1745550900000|2025-04-25 03:15:00|10760.5||10760.5||10760.5||10760.5||221
1745551200000|2025-04-25 03:20:00|10760|10758|10760|10758.5|10760.5|10758.5|10759.5|10758|164
1745551500000|2025-04-25 03:25:00|10759.5|10758|10759.5|10758|10760|10758.5|10759.5|10758|2
1745551800000|2025-04-25 03:30:00|10759|10757.5|10759|10757.5|10759.5|10757.5|10759|10757.5|15
1745552100000|2025-04-25 03:35:00|10758.5|10757|10759|10757.5|10759|10757.5|10758.5|10757|26
1745552400000|2025-04-25 03:40:00|10758.5|10757|10758.5|10757|10758.5|10757.5|10758.5|10757|20
1745552700000|2025-04-25 03:45:00|10758|10756.5|10758.5|10757|10758.5|10757|10758|10756.5|19
1745553300000|2025-04-25 03:55:00|10758|10756.5|10758.5|10757|10758.5|10757|10758|10756.5|241
1745553600000|2025-04-25 04:00:00|10758|10756.5|10758|10756.5|10758.5|10756.5|10758|10756.5|21
1745553900000|2025-04-25 04:05:00|10757.5|10756|10757|10755.5|10757.5|10756|10757|10755.5|138
1745554200000|2025-04-25 04:10:00|10757.5|10756|10756.5|10755|10757.5|10756|10756.5|10755|37
1745554500000|2025-04-25 04:15:00|10757|10755.5|10756.5|10755|10757|10755.5|10756.5|10755|41
1745554800000|2025-04-25 04:20:00|10757|10755.5|10756.5|10755|10757|10755.5|10756.5|10755|16
1745555100000|2025-04-25 04:25:00|10757|10755.5|10757|10755.5|10757|10755.5|10757|10755.5|1
1745555400000|2025-04-25 04:30:00|||||||||9
1745555700000|2025-04-25 04:35:00|10757.5|10756|10757|10755.5|10757.5|10756|10757|10755.5|77
1745556000000|2025-04-25 04:40:00|10757.5|10756|10757|10755.5|10757.5|10756|10757|10755.5|27
1745556300000|2025-04-25 04:45:00|||||||||1
1745556600000|2025-04-25 04:50:00|||||||||8
1745556900000|2025-04-25 04:55:00|||||||||62
1745557200000|2025-04-25 05:00:00|||||||||5
1745557500000|2025-04-25 05:05:00|10756.5|10755|10756.5|10755|10757|10755.5|10756.5|10755|148
1745557800000|2025-04-25 05:10:00|10756|10754.5|10756.5|10755|10756.5|10755|10756|10754.5|77
1745558100000|2025-04-25 05:15:00|10756|10754.5|10756|10754.5|10756|10754.5|10756|10754.5|12
1745558400000|2025-04-25 05:20:00|10756.5|10755|10756.5|10755|10756.5|10755|10756.5|10754.5|50
1745559000000|2025-04-25 05:30:00|10756|10754.5|10756|10754.5|10756.5|10754.5|10756|10754.5|92
1745559300000|2025-04-25 05:35:00|10755.5|10754|10756|10754.5|10756|10754.5|10755.5|10754|157
1745559600000|2025-04-25 05:40:00|10755.5|10754|10755.5|10754|10756|10754.5|10755.5|10754|48
1745559900000|2025-04-25 05:45:00|10756|10754.5|10756.5|10754.5|10756.5|10755|10756|10754.5|1053
1745560200000|2025-04-25 05:50:00|10756|10755|10755.5|10754|10756|10755|10755.5|10754|56
1745560500000|2025-04-25 05:55:00|10756|10754.5|10755.5|10754|10756|10754.5|10755.5|10754|113
1745560800000|2025-04-25 06:00:00|10756|10754.5|10755.5|10754|10756.5|10755|10755.5|10754|2456
1745561100000|2025-04-25 06:05:00|10755|10753.5|10755|10753.5|10755|10753.5|10754.5|10753|2588
1745561400000|2025-04-25 06:10:00|10754.5|10753|10754|10752.5|10754.5|10753|10754|10752.5|1963
1745561700000|2025-04-25 06:15:00|10754.5|10753|10755|10753.5|10755|10753.5|10754|10753|1044
1745562000000|2025-04-25 06:20:00|10754.5|10753|10754|10752.5|10755|10753.5|10754|10752.5|440
1745562300000|2025-04-25 06:25:00|10753.5|10752|10753.5|10752|10754|10752.5|10753.5|10752|1120
1745562600000|2025-04-25 06:30:00|10754|10751.5|10753.5|10752|10754|10752.5|10753|10751.5|1283
1745562900000|2025-04-25 06:35:00|10754|10752.5|10753.5|10752|10754|10752.5|10753|10751.5|1284
1745563200000|2025-04-25 06:40:00|10753|10751.5|10752.5|10751|10753|10751.5|10752.5|10751|880
1745563500000|2025-04-25 06:45:00|10753|10751.5|10752.5|10751|10753.5|10752|10752.5|10751|5656
1745563800000|2025-04-25 06:50:00|10753|10751.5|10752|10750.5|10753|10751.5|10752|10750.5|1824
1745564100000|2025-04-25 06:55:00|10751.5|10750|10753|10751.5|10753|10751.5|10751.5|10750|2942
1745564400000|2025-04-25 07:00:00|10752.5|10751|10752.5|10751|10753|10751.5|10752.5|10751|1493
1745564700000|2025-04-25 07:05:00|10753|10751.5|10752.5|10751|10753|10751.5|10752.5|10751|2589
1745565000000|2025-04-25 07:10:00|10753|10751.5|10754|10752.5|10754.5|10753|10752.5|10751|5497
1745565300000|2025-04-25 07:15:00|10754.5|10753|10756|10754.5|10756.5|10755|10754|10752.5|4689
1745565600000|2025-04-25 07:20:00|10756.5|10755|10755.5|10754|10756.5|10755|10755|10753.5|1915
1745565900000|2025-04-25 07:25:00|10756|10754.5|10755.5|10754|10756|10754.5|10755.5|10754|1738
1745566200000|2025-04-25 07:30:00|10756|10754.5|10756|10754.5|10756|10754.5|10756|10754.5|1569
1745566500000|2025-04-25 07:35:00|10755.5|10754|10756|10754.5|10756|10754.5|10755.5|10754|5320
1745566800000|2025-04-25 07:40:00|10755.5|10754|10756|10754.5|10756|10754.5|10755.5|10754|2412
1745567100000|2025-04-25 07:45:00|10755.5|10754|10755.5|10754|10755.5|10754|10755|10753.5|1305
1745567400000|2025-04-25 07:50:00|10756|10754.5|10755.5|10754|10756|10754.5|10755.5|10754|2743
1745567700000|2025-04-25 07:55:00|10756|10754.5|10756|10754.5|10756.5|10755|10755.5|10754|1181
1745568000000|2025-04-25 08:00:00|10755.5|10754|10755.5|10754|10756|10754.5|10755.5|10754|1662
1745568300000|2025-04-25 08:05:00|10756|10754.5|10755.5|10754|10756|10754.5|10755|10753.5|4667
1745568600000|2025-04-25 08:10:00|10755|10753.5|10756.5|10755|10757|10755.5|10755|10753.5|2375
1745568900000|2025-04-25 08:15:00|10756|10754.5|10756|10754.5|10756|10754.5|10755.5|10754|919
1745569200000|2025-04-25 08:20:00|10755.5|10754|10755.5|10754|10756|10754.5|10755|10753.5|8360
1745569500000|2025-04-25 08:25:00|10755|10753.5|10755.5|10754|10755.5|10754|10755|10753.5|817
1745569800000|2025-04-25 08:30:00|10756|10754.5|10755.5|10754|10756|10754.5|10755.5|10754|1928
1745570100000|2025-04-25 08:35:00|10755|10753.5|10755.5|10754|10755.5|10754|10755|10753.5|2870
1745570400000|2025-04-25 08:40:00|10755|10753.5|10754.5|10753|10755.5|10754|10754.5|10753|2093
1745570700000|2025-04-25 08:45:00|10754|10752.5|10754.5|10753|10754.5|10753|10754|10752.5|1189
1745571000000|2025-04-25 08:50:00|10754|10752.5|10754|10752.5|10754.5|10753|10754|10752.5|1662
1745571300000|2025-04-25 08:55:00|10753.5|10752|10753|10751.5|10754|10752.5|10753|10751.5|1925
1745571600000|2025-04-25 09:00:00|10752.5|10751|10752.5|10751|10752.5|10751|10752.5|10751|3654
1745571900000|2025-04-25 09:05:00|10753|10751.5|10753|10751.5|10753|10751.5|10752.5|10751|2592
1745572200000|2025-04-25 09:10:00|10753.5|10752|10752.5|10751|10753.5|10752|10752.5|10751|2441
1745572500000|2025-04-25 09:15:00|||||||||712
1745572800000|2025-04-25 09:20:00|10753|10751.5|10753|10751.5|10753|10751.5|10753|10751.5|5038
1745573100000|2025-04-25 09:25:00|10752.5|10751|10752.5|10751|10753|10751.5|10752.5|10751|3279
1745573400000|2025-04-25 09:30:00|10753|10750.5|10752|10750.5|10753|10750.5|10752|10750.5|721
1745573700000|2025-04-25 09:35:00|10751.5|10750|10752.5|10751|10752.5|10751|10751.5|10750|3645
1745574000000|2025-04-25 09:40:00|10753|10751.5|10753|10751.5|10753.5|10752|10752.5|10751|2570
1745574300000|2025-04-25 09:45:00|10752.5|10751|10752.5|10751|10752.5|10751|10752.5|10751|1244
1745574600000|2025-04-25 09:50:00|10752|10750.5|10752|10750.5|10752.5|10751|10752|10750.5|1127
1745574900000|2025-04-25 09:55:00|10752.5|10751|10752|10750.5|10752.5|10751|10752|10750.5|1520
1745575200000|2025-04-25 10:00:00|10752.5|10751|10753|10751.5|10753|10751.5|10752.5|10751|3589
1745575500000|2025-04-25 10:05:00|10752.5|10751|10752.5|10751|10752.5|10751|10752.5|10751|5178
1745575800000|2025-04-25 10:10:00|10752|10750.5|10752|10750.5|10752|10750.5|10752|10750.5|2787
1745576100000|2025-04-25 10:15:00|10751.5|10750|10751.5|10750|10751.5|10750|10750|10748.5|4119
1745576400000|2025-04-25 10:20:00|10752|10750.5|10752|10750.5|10752.5|10751|10751.5|10750|2728
1745576700000|2025-04-25 10:25:00|10751.5|10750|10752|10750.5|10752|10750.5|10751.5|10750|888
1745577000000|2025-04-25 10:30:00|10752.5|10751|10751.5|10750|10752.5|10751|10751.5|10750|1714
1745577300000|2025-04-25 10:35:00|10752|10750.5|10753|10751.5|10753|10751.5|10752|10750.5|2056
1745577600000|2025-04-25 10:40:00|10753.5|10752|10754|10752.5|10754|10752.5|10753|10751.5|1704
1745577900000|2025-04-25 10:45:00|10754.5|10753|10755|10753.5|10755|10753.5|10754.5|10753|2578
1745578200000|2025-04-25 10:50:00|||||||||453
1745578500000|2025-04-25 10:55:00|10754.5|10753|10755|10753.5|10755|10753.5|10754.5|10753|3440
1745578800000|2025-04-25 11:00:00|10754.5|10753|10754.5|10753|10755|10753.5|10754.5|10753|664
1745579100000|2025-04-25 11:05:00|10754|10752.5|10754|10752.5|10754|10752.5|10753.5|10752|4368
1745579400000|2025-04-25 11:10:00|||||||||864
1745579700000|2025-04-25 11:15:00|10753.5|10752|10754|10752.5|10754|10752.5|10753.5|10752|1756
1745580000000|2025-04-25 11:20:00|10754.5|10753|10754|10752.5|10754.5|10753|10754|10752.5|449
1745580300000|2025-04-25 11:25:00|10753.5|10752|10754|10752.5|10754|10752.5|10753.5|10752|1402
1745580600000|2025-04-25 11:30:00|||||||||77
1745580900000|2025-04-25 11:35:00|10754.5|10753|10754.5|10753|10754.5|10753|10754.5|10753|885
1745581200000|2025-04-25 11:40:00|10754|10752.5|10754.5|10753|10754.5|10753|10754|10752.5|694
1745581500000|2025-04-25 11:45:00|10755|10753.5|10755|10753.5|10755|10753.5|10755|10753.5|909
1745581800000|2025-04-25 11:50:00|10754.5|10753|10755|10753.5|10755|10753.5|10754.5|10753|841
1745582100000|2025-04-25 11:55:00|||||||||163
1745582400000|2025-04-25 12:00:00|10754.5|10753|10754.5|10753|10755|10753.5|10754.5|10753|733
1745582700000|2025-04-25 12:05:00|||||||||327
1745583000000|2025-04-25 12:10:00|10755|10753.5|10754.5|10753|10755|10753.5|10754.5|10753|845
1745583300000|2025-04-25 12:15:00|||||||||168
1745583600000|2025-04-25 12:20:00|10754|10752.5|10755|10753.5|10755.5|10754|10754|10752.5|1855
1745583900000|2025-04-25 12:25:00|10755.5|10754|10755.5|10754|10755.5|10754|10755|10753.5|1343
1745584200000|2025-04-25 12:30:00|10755|10753.5|10754.5|10753|10755|10753.5|10754.5|10753|1650
1745584500000|2025-04-25 12:35:00|10754|10752.5|10753.5|10752|10754|10753|10753.5|10752|2145
1745584800000|2025-04-25 12:40:00|10754|10752.5|10754.5|10753|10754.5|10753|10753.5|10752|605
1745585100000|2025-04-25 12:45:00|10755|10753.5|10754.5|10753|10755|10753.5|10754.5|10753|1535
1745585400000|2025-04-25 12:50:00|10755|10753.5|10754.5|10753|10755|10753.5|10754.5|10753|2678
1745585700000|2025-04-25 12:55:00|10754|10752.5|10754.5|10753|10754.5|10753|10754|10752.5|666
1745586000000|2025-04-25 13:00:00|10755|10753.5|10754.5|10753|10755|10753.5|10754.5|10753|7976
1745586300000|2025-04-25 13:05:00|10753.5|10752|10754|10752.5|10754.5|10753|10751.5|10750|2475
1745586600000|2025-04-25 13:10:00|10754.5|10752|10754|10752.5|10754.5|10753|10753.5|10752|1938
1745586900000|2025-04-25 13:15:00|10753.5|10752|10753.5|10752|10753.5|10752|10753.5|10752|1838
1745587200000|2025-04-25 13:20:00|10754|10752.5|10754.5|10753|10754.5|10753|10753.5|10752|2059
1745587500000|2025-04-25 13:25:00|10755|10753.5|10754.5|10753|10755|10753.5|10754.5|10753|1461
1745587800000|2025-04-25 13:30:00|10754|10752.5|10753|10751.5|10754|10752.5|10753|10751.5|2073
1745588100000|2025-04-25 13:35:00|||||||||39
1745588400000|2025-04-25 13:40:00|10753.5|10752|10753.5|10752|10754|10752.5|10753.5|10752|1512
1745588700000|2025-04-25 13:45:00|10754|10752.5|10754|10752.5|10754|10752.5|10753.5|10752|1186
1745589000000|2025-04-25 13:50:00|10754.5|10753|10754|10752.5|10754.5|10753|10754|10752.5|1665
1745589300000|2025-04-25 13:55:00|10754.5|10752|10754|10752.5|10754.5|10752.5|10753.5|10752|5382
1745589600000|2025-04-25 14:00:00|10753.5|10752|10753.5|10752|10754|10752.5|10753|10751.5|4798
1745589900000|2025-04-25 14:05:00|10753|10751.5|10753|10751.5|10753.5|10752|10753|10751.5|4148
1745590200000|2025-04-25 14:10:00|10752.5|10751|10753.5|10752|10754|10752.5|10752.5|10751|4907
1745590500000|2025-04-25 14:15:00|10754|10752.5|10754|10752.5|10754|10752.5|10753.5|10752|2473
1745590800000|2025-04-25 14:20:00|10754.5|10753|10754|10752.5|10755|10753.5|10754|10752.5|1620
1745591100000|2025-04-25 14:25:00|10754.5|10753|10753.5|10752|10754.5|10753|10753.5|10752|1398
1745591400000|2025-04-25 14:30:00|10754|10752.5|10754|10752.5|10754|10752.5|10753.5|10752|2076
1745591700000|2025-04-25 14:35:00|10753.5|10752|10753.5|10752|10754|10752.5|10753.5|10752|1759
1745592000000|2025-04-25 14:40:00|10753|10751.5|10753|10751.5|10753.5|10752|10753|10751.5|3568
1745592300000|2025-04-25 14:45:00|10753.5|10752|10753|10751.5|10753.5|10752|10753|10751.5|779
1745592600000|2025-04-25 14:50:00|10753.5|10752|10753|10751.5|10753.5|10752|10753|10751.5|1965
1745592900000|2025-04-25 14:55:00|10752.5|10751|10751.5|10750|10753|10751.5|10751.5|10750|5207
1745593200000|2025-04-25 15:00:00|10752|10750.5|10752|10750.5|10752.5|10751|10752|10750.5|945
1745593500000|2025-04-25 15:05:00|10752.5|10751|10752.5|10751|10752.5|10751|10752|10750.5|296
1745593800000|2025-04-25 15:10:00|10752|10750.5|10752.5|10751|10752.5|10751|10752|10750.5|1586
1745594100000|2025-04-25 15:15:00|10753|10751.5|10753|10751.5|10753|10751.5|10752.5|10751|5959
1745594400000|2025-04-25 15:20:00|10752.5|10751|10752.5|10751|10752.5|10751|10752.5|10751|9400
1745594700000|2025-04-25 15:25:00|||||||||988
1745595000000|2025-04-25 15:30:00|10752|10750.5|10752.5|10751|10752.5|10751|10752|10750.5|4650
1745595300000|2025-04-25 15:35:00|10753|10751.5|10752.5|10751|10753|10751.5|10752.5|10751|556
1745595600000|2025-04-25 15:40:00|10752|10750.5|10753|10751.5|10753|10751.5|10752|10750.5|737
1745595900000|2025-04-25 15:45:00|10753.5|10752|10753.5|10752|10753.5|10752|10753|10751.5|3215
1745596200000|2025-04-25 15:50:00|||||||||4547
1745596500000|2025-04-25 15:55:00|||||||||2482
1745596800000|2025-04-25 16:00:00|10754|10752.5|10754|10752.5|10754|10752.5|10754|10752.5|724
1745597100000|2025-04-25 16:05:00|10753.5|10752|10753.5|10752|10753.5|10752|10753.5|10752|1143
1745597400000|2025-04-25 16:10:00||10751.5||10752||10752||10751.5|900
1745597700000|2025-04-25 16:15:00|10753|10751.5|10753|10751.5|10753|10751.5|10753|10751.5|950
1745598000000|2025-04-25 16:20:00|10753.5||10753||10753.5||10753||486
1745598300000|2025-04-25 16:25:00|||||||||1689
1745598600000|2025-04-25 16:30:00|10753.5|10752|10753.5|10752|10753.5|10752|10753.5|10752|823
1745598900000|2025-04-25 16:35:00|||||||||1
1745599200000|2025-04-25 16:40:00|||||||||46
1745599500000|2025-04-25 16:45:00|||||||||185
1745599800000|2025-04-25 16:50:00|10754|10752.5|10754|10752.5|10754|10752.5|10754|10752.5|210
1745600100000|2025-04-25 16:55:00|||||||||243
1745600400000|2025-04-25 17:00:00|10753.5|10752|10754|10752.5|10754|10752.5|10753.5|10752|177
1745600700000|2025-04-25 17:05:00|10753.5|10752|10753.5|10752|10753.5|10752|10753.5|10752|539
1745601000000|2025-04-25 17:10:00|10753|10751.5|10753|10751.5|10753|10751.5|10753|10751.5|128
1745601300000|2025-04-25 17:15:00|10753.5|10752|10753|10751.5|10753.5|10752|10753|10751.5|131
1745601600000|2025-04-25 17:20:00|10753.5||10753||10753.5||10753||17
1745602200000|2025-04-25 17:30:00|10752.5|10751|10752.5|10751|10753|10751.5|10752.5|10751|633
1745602500000|2025-04-25 17:35:00|10753|10751.5|10753.5|10752|10753.5|10752|10753|10751.5|268
1745602800000|2025-04-25 17:40:00|10753|10751.5|10753.5|10752|10753.5|10752|10753|10751.5|33
1745603400000|2025-04-25 17:50:00|10754|10752.5|10754|10752.5|10754|10752.5|10753.5|10752|175
1745603700000|2025-04-25 17:55:00|10754.5|10753|10754.5|10753|10754.5|10753|10754|10752.5|746
1745604000000|2025-04-25 18:00:00|10754|10752.5|10754.5|10752.5|10754.5|10753|10754|10752.5|128
1745604300000|2025-04-25 18:05:00|10754|10753|10754.5|10753|10754.5|10753|10754|10752.5|394
1745604600000|2025-04-25 18:10:00|||||||||1
1745604900000|2025-04-25 18:15:00|10754|10752.5|10754|10752.5|10754.5|10753|10754|10752.5|94
1745605200000|2025-04-25 18:20:00|10753.5|10752|10753.5|10752|10753.5|10752.5|10753.5|10752|43
1745605800000|2025-04-25 18:30:00|10754|10752.5|10754|10752.5|10754|10752.5|10753.5|10752|522
1745606100000|2025-04-25 18:35:00||10752||10752.5||10752.5||10752|27
1745607000000|2025-04-25 18:50:00|||||||||48
1745607300000|2025-04-25 18:55:00|||||||||66
1745607600000|2025-04-25 19:00:00|||||||||4
1745607900000|2025-04-25 19:05:00|10753.5|10752|10753.5|10752|10754|10752.5|10753.5|10752|86
1745608200000|2025-04-25 19:10:00|10754|10752.5|10754|10752.5|10754|10752.5|10754|10752.5|18
1745608800000|2025-04-25 19:20:00|||||||||2
1745609400000|2025-04-25 19:30:00|10753.5|10752|10754|10752.5|10754|10752.5|10753.5|10752|127
1745609700000|2025-04-25 19:35:00|||||||||112
1745610000000|2025-04-25 19:40:00|10753.5|10752|10753.5|10752|10753.5|10752|10753.5|10752|261
1745610300000|2025-04-25 19:45:00|10754|10752.5|10754|10752.5|10754|10752.5|10754|10752.5|78
1745610600000|2025-04-25 19:50:00|10753.5|10752|10753.5|10752|10753.5|10752|10753.5|10752|83
1745610900000|2025-04-25 19:55:00|10753|10751.5|10753|10751.5|10753.5|10751.5|10753|10751.5|551
1745799300000|2025-04-28 00:15:00|10754|10752.5|10755|10753.5|10755.5|10754|10753.5|10751.5|517
1745799600000|2025-04-28 00:20:00|10755.5||10755||10755.5||10755||1
1745799900000|2025-04-28 00:25:00|10754.5|10753|10754|10752.5|10755|10753|10754|10752.5|55
1745800200000|2025-04-28 00:30:00|10754.5|10753|10754|10752.5|10754.5|10753|10754|10752.5|29
1745800500000|2025-04-28 00:35:00|10753.5|10752|10753.5|10752|10753.5|10752|10753.5|10752|78
1745800800000|2025-04-28 00:40:00|10754|10752.5|10753.5|10752|10754|10752.5|10753.5|10752|29
1745801100000|2025-04-28 00:45:00|10753|10751.5|10753.5|10751.5|10753.5|10752|10753|10751.5|58
1745801400000|2025-04-28 00:50:00||10752||10752||10752||10752|0
1745802000000|2025-04-28 01:00:00|10753|10751.5|10753|10751.5|10753|10751.5|10753|10751.5|46
1745802300000|2025-04-28 01:05:00|10753.5|10752|10753.5|10752|10753.5|10752|10753|10751.5|6
1745802600000|2025-04-28 01:10:00|10753|10751.5|10753.5|10751.5|10753.5|10752|10753|10751.5|1
1745802900000|2025-04-28 01:15:00||10752||10752||10752||10751.5|0
1745803500000|2025-04-28 01:25:00|||||||||1
1745803800000|2025-04-28 01:30:00|10754|10752.5|10754|10752.5|10754|10752.5|10753.5|10752.5|144
1745804100000|2025-04-28 01:35:00|10753.5|10752|10753.5|10752|10754|10752.5|10753.5|10752|65
1745804400000|2025-04-28 01:40:00|10754|10752.5|10754.5|10753|10754.5|10753|10754|10752|117
1745804700000|2025-04-28 01:45:00|10755|10753.5|10755|10753.5|10755|10753.5|10754.5|10753.5|13
1745805000000|2025-04-28 01:50:00|10754.5|10753|10755|10753.5|10755|10753.5|10754.5|10753|60
1745805300000|2025-04-28 01:55:00|10755.5|10754|10755.5|10753.5|10755.5|10754|10755.5|10753.5|2
1745805600000|2025-04-28 02:00:00|10755|10754|10755|10753.5|10755|10754|10755|10753.5|17
1745805900000|2025-04-28 02:05:00||10753||10753.5||10753.5||10753|15
1745806200000|2025-04-28 02:10:00||10753||10753.5||10753.5||10753|23
1745806800000|2025-04-28 02:20:00|||||||||10
1745807400000|2025-04-28 02:30:00|||||||||1
1745807700000|2025-04-28 02:35:00|10754.5|10753|10754|10752.5|10754.5|10753|10754|10752.5|10
1745808000000|2025-04-28 02:40:00|10754.5||10754||10754.5||10754||1
1745808900000|2025-04-28 02:55:00|10754.5|10753|10754.5|10753|10754.5|10753|10754.5|10752.5|1
1745809200000|2025-04-28 03:00:00||10752.5||10753||10753||10752.5|195
1745809500000|2025-04-28 03:05:00|10755|10753.5|10755|10753.5|10755|10753.5|10755|10753|0
1745809800000|2025-04-28 03:10:00|10754.5|10753|10754.5|10753|10755|10753.5|10754.5|10753|16
1745810400000|2025-04-28 03:20:00|||||||||1
1745810700000|2025-04-28 03:25:00|10754|10752.5|10754|10752.5|10754|10752.5|10754|10752.5|10
1745811300000|2025-04-28 03:35:00|10754.5||10754||10754.5||10754||227
1745811600000|2025-04-28 03:40:00|||||||||9
1745812200000|2025-04-28 03:50:00|10754.5|10753|10754.5|10753|10754.5|10753|10754|10753|223
1745812800000|2025-04-28 04:00:00|10755|10753.5|10755|10753.5|10755|10753.5|10754.5|10753.5|75
1745813700000|2025-04-28 04:15:00||10753||10753||10753||10753|65
1745814000000|2025-04-28 04:20:00|10754.5|10753.5|10754.5|10753|10754.5|10753.5|10754.5|10753|13
1745814300000|2025-04-28 04:25:00|10755|10753.5|10755|10753.5|10755|10753.5|10755|10753.5|29
1745815500000|2025-04-28 04:45:00|10754.5|10753|10754.5|10753|10754.5|10753|10754.5|10753|182
1745816100000|2025-04-28 04:55:00|10754|10752.5|10754|10752.5|10754|10752.5|10754|10752.5|17
1745816400000|2025-04-28 05:00:00|10753.5|10752|10753.5|10752|10754|10752|10753.5|10752|7
1745816700000|2025-04-28 05:05:00|10753|10751.5|10753|10751.5|10753|10751.5|10753|10751.5|47
1745817000000|2025-04-28 05:10:00|||||||||81
1745817300000|2025-04-28 05:15:00|10753.5|10752|10753.5|10752|10753.5|10752|10753.5|10752|17
1745817600000|2025-04-28 05:20:00|10753|10751.5|10753.5|10752|10753.5|10752|10753|10751.5|18
1745817900000|2025-04-28 05:25:00|10753|10751.5|10753.5|10751.5|10753.5|10751.5|10753|10751.5|11
1745818200000|2025-04-28 05:30:00|10753|10752|10754|10752.5|10754|10752.5|10753|10752|1
1745818500000|2025-04-28 05:35:00|10754.5|10753|10754|10752.5|10754.5|10753|10754|10752.5|56
1745818800000|2025-04-28 05:40:00|10753.5|10752|10754|10752.5|10754|10752.5|10753.5|10752|117
1745819100000|2025-04-28 05:45:00|10753.5|10752|10753.5|10752|10754|10752.5|10753.5|10752|137
1745819400000|2025-04-28 05:50:00|||||||||3
1745819700000|2025-04-28 05:55:00|10753|10751.5|10753.5|10752|10753.5|10752|10753|10751.5|79
1745820000000|2025-04-28 06:00:00|10753|10751.5|10752.5|10751|10753.5|10752|10752.5|10751|173
1745820300000|2025-04-28 06:05:00|10753|10751.5|10752|10750.5|10753|10751.5|10752|10750.5|895
1745820600000|2025-04-28 06:10:00|10752.5|10751|10750.5|10749|10752.5|10751|10750.5|10749|1408
1745820900000|2025-04-28 06:15:00|10750|10748.5|10750.5|10749|10751|10749|10750|10748.5|1177
1745821200000|2025-04-28 06:20:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|485
1745821500000|2025-04-28 06:25:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|1361
1745821800000|2025-04-28 06:30:00|10750.5|10749|10751|10749.5|10751.5|10750|10750.5|10749|2742
1745822100000|2025-04-28 06:35:00|10750.5|10749|10750.5|10749|10750.5|10749|10750|10748.5|437
1745822400000|2025-04-28 06:40:00|10750|10748.5|10749.5|10748|10750.5|10749|10749.5|10748|1312
1745822700000|2025-04-28 06:45:00|10750|10748.5|10749.5|10748|10750|10748.5|10749.5|10747.5|718
1745823000000|2025-04-28 06:50:00|10749|10747.5|10749.5|10748|10749.5|10748|10749|10747.5|251
1745823300000|2025-04-28 06:55:00|10749|10747.5|10749.5|10748|10749.5|10748|10749|10747.5|1452
1745823600000|2025-04-28 07:00:00|10750|10747.5|10749.5|10748|10750|10748.5|10749.5|10747.5|1357
1745823900000|2025-04-28 07:05:00|10750|10748.5|10751|10749.5|10751|10749.5|10749.5|10748|1680
1745824200000|2025-04-28 07:10:00|10751.5|10750|10752|10750.5|10752.5|10751|10751.5|10750|1036
1745824500000|2025-04-28 07:15:00|10751.5|10750|10751.5|10750|10751.5|10750|10751|10749.5|3176
1745824800000|2025-04-28 07:20:00|10751|10749.5|10750.5|10749|10751.5|10750|10750|10748.5|862
1745825100000|2025-04-28 07:25:00|10750|10748.5|10750|10748.5|10750.5|10749|10750|10748.5|3718
1745825400000|2025-04-28 07:30:00|10750.5|10749|10751|10749.5|10751.5|10750|10750.5|10748.5|4625
1745825700000|2025-04-28 07:35:00|10750.5|10749|10751|10749.5|10751.5|10750|10750.5|10749|6523
1745826000000|2025-04-28 07:40:00|10750.5|10749|10750|10748.5|10750.5|10749|10749.5|10748|6230
1745826300000|2025-04-28 07:45:00|10750.5|10749|10750.5|10749|10750.5|10749|10750|10748.5|1066
1745826600000|2025-04-28 07:50:00|10750|10748.5|10750|10748.5|10750|10748.5|10749.5|10748|2111
1745826900000|2025-04-28 07:55:00|10749.5|10748|10750|10748.5|10750|10748.5|10749|10747.5|2596
1745827200000|2025-04-28 08:00:00|10749.5|10748|10749.5|10748|10750|10748.5|10749.5|10748|1416
1745827500000|2025-04-28 08:05:00|10750|10748.5|10749.5|10748|10750|10748.5|10749.5|10748|2749
1745827800000|2025-04-28 08:10:00|10750|10748.5|10750|10748.5|10750|10748.5|10749.5|10748|6727
1745828100000|2025-04-28 08:15:00|10749.5|10748|10749|10747.5|10749.5|10748|10749|10747.5|2218
1745828400000|2025-04-28 08:20:00|10749.5|10748|10749|10747.5|10749.5|10748|10749|10747.5|1294
1745828700000|2025-04-28 08:25:00|10749.5|10748|10750|10748.5|10750.5|10749|10749.5|10747.5|2200
1745829000000|2025-04-28 08:30:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|2051
1745829300000|2025-04-28 08:35:00|10749.5|10748|10750|10748.5|10750|10748.5|10749.5|10748|2467
1745829600000|2025-04-28 08:40:00|10749.5|10748|10749.5|10748|10749.5|10748|10749.5|10748|2137
1745829900000|2025-04-28 08:45:00|10750|10748.5|10750|10748.5|10750|10748.5|10749.5|10748|2045
1745830200000|2025-04-28 08:50:00|10749.5|10748|10749.5|10748|10749.5|10748|10749.5|10748|2207
1745830500000|2025-04-28 08:55:00|10749|10747.5|10749.5|10748|10749.5|10748|10749|10747.5|2835
1745830800000|2025-04-28 09:00:00|||||||||1283
1745831100000|2025-04-28 09:05:00|10749|10747.5|10749.5|10748|10749.5|10748|10749|10747.5|5696
1745831400000|2025-04-28 09:10:00|||||||||2751
1745831700000|2025-04-28 09:15:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|1780
1745832000000|2025-04-28 09:20:00|10749.5|10748|10749.5|10748|10750|10748.5|10749.5|10748|3025
1745832300000|2025-04-28 09:25:00|10750|10747.5|10749|10747.5|10750|10747.5|10749|10747.5|782
1745832600000|2025-04-28 09:30:00|||||||||236
1745832900000|2025-04-28 09:35:00|10748.5|10747|10748.5|10747|10749|10747.5|10748.5|10747|1598
1745833200000|2025-04-28 09:40:00|10749|10747.5|10749|10747.5|10749|10747.5|10748.5|10747|2226
1745833500000|2025-04-28 09:45:00|10748.5|10747|10748.5|10747|10748.5|10747|10748.5|10747|5126
1745833800000|2025-04-28 09:50:00|10748|10746.5|10748|10746.5|10748.5|10746.5|10748|10746.5|943
1745834100000|2025-04-28 09:55:00|10748.5|10747|10748|10746.5|10748.5|10747|10748|10746.5|2453
1745834400000|2025-04-28 10:00:00|10748.5|10747|10748.5|10747|10748.5|10747|10748.5|10746.5|837
1745834700000|2025-04-28 10:05:00|||||||||231
1745835000000|2025-04-28 10:10:00|10748|10746.5|10748|10746.5|10748.5|10747|10748|10746.5|1542
1745835300000|2025-04-28 10:15:00|||||||||1525
1745835600000|2025-04-28 10:20:00|10748.5|10747|10748.5|10747|10749|10747.5|10748.5|10747|1199
1745835900000|2025-04-28 10:25:00|||||||||34
1745836200000|2025-04-28 10:30:00|10748|10746.5|10748|10746.5|10748.5|10747|10748|10746.5|2128
1745836500000|2025-04-28 10:35:00|10747.5|10746|10748|10746.5|10748|10746.5|10747.5|10746|2199
1745836800000|2025-04-28 10:40:00|10748.5|10747|10748|10746.5|10748.5|10747|10747.5|10746|2925
1745837100000|2025-04-28 10:45:00|||||||||488
1745837400000|2025-04-28 10:50:00|||||||||924
1745837700000|2025-04-28 10:55:00|10748.5|10747|10748|10746.5|10748.5|10747|10748|10746.5|2216
1745838000000|2025-04-28 11:00:00|10748.5|10747|10748.5|10747|10748.5|10747|10748.5|10747|993
1745838300000|2025-04-28 11:05:00|||||||||148
1745838600000|2025-04-28 11:10:00|||||||||1219
1745838900000|2025-04-28 11:15:00|||||||||2271
1745839200000|2025-04-28 11:20:00|||||||||3334
1745839500000|2025-04-28 11:25:00|||||||||4
1745839800000|2025-04-28 11:30:00|10749|10747.5|10749.5|10748|10749.5|10748|10748.5|10747|1765
1745840100000|2025-04-28 11:35:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|2268
1745840400000|2025-04-28 11:40:00|10750.5|10749|10750.5|10749|10750.5|10749|10750|10749|2120
1745840700000|2025-04-28 11:45:00|10750|10748.5|10750.5|10749|10750.5|10749|10750|10748.5|3593
1745841000000|2025-04-28 11:50:00|10750|10748.5|10750|10748.5|10750|10748.5|10749.5|10748|2938
1745841300000|2025-04-28 11:55:00|10749.5|10748|10750.5|10749|10750.5|10749|10749.5|10748|1073
1745841600000|2025-04-28 12:00:00|10750|10748.5|10751|10749.5|10751|10749.5|10750|10748.5|1705
1745841900000|2025-04-28 12:05:00|10751.5|10750|10751.5|10750|10751.5|10750|10751|10749.5|1534
1745842200000|2025-04-28 12:10:00|10751|10749.5|10751|10749.5|10751|10749.5|10751|10749.5|247
1745842500000|2025-04-28 12:15:00|10750.5|10749|10751|10749.5|10751|10749.5|10750.5|10749|6843
1745842800000|2025-04-28 12:20:00|||||||||2480
1745843100000|2025-04-28 12:25:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|5708
1745843400000|2025-04-28 12:30:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|436
1745843700000|2025-04-28 12:35:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|887
1745844000000|2025-04-28 12:40:00|||||||||371
1745844300000|2025-04-28 12:45:00|||||||||701
1745844600000|2025-04-28 12:50:00|10749.5|10748|10748.5|10747|10749.5|10748|10748|10746.5|3065
1745844900000|2025-04-28 12:55:00|10749|10747.5|10748.5|10747|10749|10747.5|10748.5|10747|1276
1745845200000|2025-04-28 13:00:00|||||||||1598
1745845500000|2025-04-28 13:05:00|10749|10747.5|10748.5|10747|10749|10747.5|10748.5|10747|845
1745845800000|2025-04-28 13:10:00|10749|10747.5|10749|10747.5|10749|10747.5|10748.5|10747|2613
1745846100000|2025-04-28 13:15:00|10748.5|10747|10748.5|10747|10749|10747.5|10748.5|10747|3561
1745846400000|2025-04-28 13:20:00|10749|10747.5|10749.5|10748|10749.5|10748|10748.5|10747|7411
1745846700000|2025-04-28 13:25:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|452
1745847000000|2025-04-28 13:30:00|10749.5|10748|10750.5|10749|10750.5|10749|10749.5|10748|2421
1745847300000|2025-04-28 13:35:00|10751|10749.5|10750|10748.5|10751|10749.5|10750|10748.5|4243
1745847600000|2025-04-28 13:40:00|||||||||2368
1745847900000|2025-04-28 13:45:00|10750.5|10749|10750.5|10749|10751|10749.5|10750.5|10749|2075
1745848200000|2025-04-28 13:50:00|10750|10748.5|10749.5|10748|10750|10748.5|10749.5|10748|4074
1745848500000|2025-04-28 13:55:00|10750|10748.5|10750.5|10749|10750.5|10749|10749.5|10748|2866
1745848800000|2025-04-28 14:00:00|10751|10749.5|10751|10749.5|10751|10749.5|10750.5|10749|1034
1745849100000|2025-04-28 14:05:00|10751.5|10750|10751.5|10750|10751.5|10750|10751.5|10750|6053
1745849400000|2025-04-28 14:10:00|10752|10750.5|10751.5|10750|10752|10750.5|10751.5|10750|1787
1745849700000|2025-04-28 14:15:00|10751|10749.5|10751|10749.5|10751.5|10750|10750|10748.5|7432
1745850000000|2025-04-28 14:20:00|10750.5|10749|10750|10748.5|10751|10749.5|10750|10748.5|1598
1745850300000|2025-04-28 14:25:00|10749.5|10748|10751|10749.5|10751|10749.5|10749.5|10748|1367
1745850600000|2025-04-28 14:30:00|10751.5|10750|10751.5|10750|10751.5|10750|10751|10749.5|3119
1745850900000|2025-04-28 14:35:00|10751|10749.5|10750.5|10749|10751|10749.5|10750.5|10749|6088
1745851200000|2025-04-28 14:40:00|10751|10749.5|10750.5|10749|10751|10749.5|10750|10748.5|6092
1745851500000|2025-04-28 14:45:00|10750|10748.5|10751|10749.5|10751|10749.5|10750|10748.5|1221
1745851800000|2025-04-28 14:50:00|10751.5|10750|10751.5|10750|10752|10750.5|10751.5|10750|983
1745852100000|2025-04-28 14:55:00|10751|10749.5|10751|10749.5|10751.5|10750|10751|10749.5|651
1745852400000|2025-04-28 15:00:00|10751.5|10750|10752|10750.5|10752|10750.5|10751|10749.5|927
1745852700000|2025-04-28 15:05:00|10751.5|10750|10752|10750.5|10752|10750.5|10751.5|10750|1776
1745853000000|2025-04-28 15:10:00|10752.5|10751|10752|10750.5|10752.5|10751|10751.5|10750|4067
1745853300000|2025-04-28 15:15:00|||||||||2216
1745853600000|2025-04-28 15:20:00||10750||10750.5||10750.5||10750|717
1745853900000|2025-04-28 15:25:00|10752.5|10751|10752|10750.5|10752.5|10751|10752|10750.5|3099
1745854200000|2025-04-28 15:30:00|10751.5|10750|10751|10749.5|10752|10750|10751|10749.5|1375
1745854500000|2025-04-28 15:35:00|10750.5|10749|10750|10748.5|10751|10749.5|10750|10748.5|2002
1745854800000|2025-04-28 15:40:00|10749.5|10748|10750|10748.5|10750|10748.5|10749.5|10748|668
1745855100000|2025-04-28 15:45:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|448
1745855400000|2025-04-28 15:50:00|10749.5|10748|10749|10747.5|10749.5|10748|10749|10747.5|891
1745855700000|2025-04-28 15:55:00|10748.5|10747|10749|10747.5|10749|10747.5|10748.5|10747|2734
1745856000000|2025-04-28 16:00:00|10748.5|10747|10749|10747.5|10749|10747.5|10748.5|10747|453
1745856300000|2025-04-28 16:05:00|10748.5|10747|10748.5|10747|10748.5|10747|10748.5|10747|379
1745856600000|2025-04-28 16:10:00|10749|10747.5|10748.5|10747|10749|10747.5|10748.5|10747|1434
1745856900000|2025-04-28 16:15:00|||||||||225
1745857200000|2025-04-28 16:20:00|10749|10747.5|10748.5|10747|10749|10747.5|10748.5|10747|416
1745857500000|2025-04-28 16:25:00|10749|10747.5|10749|10747.5|10749|10747.5|10749|10747.5|229
1745857800000|2025-04-28 16:30:00|10749.5|10748|10750|10748|10750|10748.5|10749.5|10748|422
1745858100000|2025-04-28 16:35:00|10749.5|10748.5|10751|10749.5|10751|10749.5|10749.5|10748|1220
1745858400000|2025-04-28 16:40:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|1024
1745858700000|2025-04-28 16:45:00|10751|10749.5|10750.5|10749|10751|10749.5|10750.5|10749|1217
1745859000000|2025-04-28 16:50:00|10751|10749.5|10751|10749.5|10751|10749.5|10751|10749.5|5
1745859300000|2025-04-28 16:55:00|10751.5|10750|10751.5|10750|10752|10750.5|10751.5|10750|1372
1745859600000|2025-04-28 17:00:00|10752|10750.5|10752|10750.5|10752|10750.5|10752|10750.5|840
1745859900000|2025-04-28 17:05:00|||||||||1
1745860200000|2025-04-28 17:10:00||10750||10750.5||10750.5||10750|226
1745860500000|2025-04-28 17:15:00|||||||||729
1745860800000|2025-04-28 17:20:00|10752.5|10751|10752.5|10751|10752.5|10751|10752|10751|42
1745861400000|2025-04-28 17:30:00|||||||||34
1745861700000|2025-04-28 17:35:00|||||||||17
1745862000000|2025-04-28 17:40:00|||||||||21
1745862300000|2025-04-28 17:45:00|10753|10751.5|10752|10750.5|10753|10751.5|10752|10750.5|223
1745862600000|2025-04-28 17:50:00|10752.5|10751|10752.5|10751|10752.5|10751|10752.5|10751|668
1745862900000|2025-04-28 17:55:00|10752|10750.5|10752|10750.5|10752.5|10751|10752|10750.5|290
1745863200000|2025-04-28 18:00:00|10752.5|10751|10752|10750.5|10752.5|10751|10752|10750.5|62
1745864100000|2025-04-28 18:15:00|||||||||2
1745864400000|2025-04-28 18:20:00|||||||||2
1745865000000|2025-04-28 18:30:00|||||||||9
1745865300000|2025-04-28 18:35:00||10750||10750.5||10750.5||10750|741
1745865600000|2025-04-28 18:40:00|||||||||8
1745865900000|2025-04-28 18:45:00|||||||||14
1745866200000|2025-04-28 18:50:00|10752.5|10751|10752|10750.5|10752.5|10751|10752|10750.5|66
1745866500000|2025-04-28 18:55:00|10752.5|10751|10752.5|10751|10752.5|10751|10752|10750.5|133
1745866800000|2025-04-28 19:00:00|10752|10750.5|10752.5|10751|10752.5|10751|10752|10750.5|245
1745867400000|2025-04-28 19:10:00|||||||||3
1745867700000|2025-04-28 19:15:00|10753|10751.5|10752.5|10751|10753|10751.5|10752.5|10751|71
1745868000000|2025-04-28 19:20:00|||||||||2
1745868300000|2025-04-28 19:25:00|10752|10750.5|10752|10750.5|10752|10751|10752|10750.5|47
1745868600000|2025-04-28 19:30:00|10752.5|10751|10752.5|10751|10752.5|10751|10752.5|10751|15
1745868900000|2025-04-28 19:35:00|||||||||1
1745869200000|2025-04-28 19:40:00|||||||||2
1745869500000|2025-04-28 19:45:00|10752|10750.5|10752|10750.5|10752|10750.5|10752|10750.5|329
1745869800000|2025-04-28 19:50:00|10752.5|10751|10752.5|10750.5|10752.5|10751|10752|10750.5|299
1745870100000|2025-04-28 19:55:00|10752|10751|10752.5|10751|10752.5|10751|10752|10750.5|561
1745885700000|2025-04-29 00:15:00|10752|10750|10751.5|10750|10752|10750.5|10751.5|10750|264
1745886300000|2025-04-29 00:25:00|10751|10749.5|10751|10749.5|10751|10749.5|10751|10749.5|28
1745886600000|2025-04-29 00:30:00|||||||||46
1745886900000|2025-04-29 00:35:00|||||||||37
1745887200000|2025-04-29 00:40:00|10750.5|10749|10751|10749.5|10751|10749.5|10750.5|10749|447
1745887800000|2025-04-29 00:50:00|||||||||1
1745888100000|2025-04-29 00:55:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|53
1745888400000|2025-04-29 01:00:00|10751|10749.5|10751|10749.5|10751|10749.5|10750.5|10749.5|20
1745888700000|2025-04-29 01:05:00|||||||||1
1745889600000|2025-04-29 01:20:00|||||||||1
1745890200000|2025-04-29 01:30:00|||||||||23
1745890500000|2025-04-29 01:35:00|||||||||1
1745891100000|2025-04-29 01:45:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|105
1745891400000|2025-04-29 01:50:00|||||||||25
1745891700000|2025-04-29 01:55:00|||||||||6
1745892300000|2025-04-29 02:05:00|10751|10749.5|10751|10749|10751|10749.5|10751|10749|105
1745892600000|2025-04-29 02:10:00||10749.5||10749||10749.5||10749|0
1745892900000|2025-04-29 02:15:00|10750.5||10750.5||10751||10750.5||1
1745893200000|2025-04-29 02:20:00|10751||10751||10751||10750.5||1
1745893500000|2025-04-29 02:25:00||10749.5||10749.5||10749.5||10749.5|2
1745893800000|2025-04-29 02:30:00||10749||10749||10749||10749|73
1745894400000|2025-04-29 02:40:00||10749.5||10749.5||10749.5||10749.5|0
1745894700000|2025-04-29 02:45:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|34
1745895000000|2025-04-29 02:50:00|10751||10751||10751||10751||9
1745895300000|2025-04-29 02:55:00|10750.5||10751||10751||10750.5||1
1745895600000|2025-04-29 03:00:00|10750.5||10751||10751||10750.5||6
1745895900000|2025-04-29 03:05:00||10749.5||10749.5||10749.5||10749.5|0
1745899500000|2025-04-29 04:05:00|10751.5|10750|10751.5|10750|10751.5|10750|10751.5|10750|11
1745899800000|2025-04-29 04:10:00|10751|10749.5|10751|10749.5|10751|10749.5|10751|10749.5|13
1745901900000|2025-04-29 04:45:00|10751.5||10751.5||10751.5||10751.5||30
1745902500000|2025-04-29 04:55:00|10751|10750|10751.5|10750|10751.5|10750|10751|10750|1
1745903400000|2025-04-29 05:10:00|10752|10750.5|10752|10750.5|10752|10750.5|10752|10750.5|32
1745904000000|2025-04-29 05:20:00||10750||10750||10750||10750|108
1745904300000|2025-04-29 05:25:00||10750.5||10750.5||10750.5||10750.5|1
1745904600000|2025-04-29 05:30:00|||||||||2
1745904900000|2025-04-29 05:35:00|||||||||601
1745905200000|2025-04-29 05:40:00|||||||||7
1745905500000|2025-04-29 05:45:00|10751.5|10750|10751.5|10750|10752|10750|10751.5|10750|104
1745905800000|2025-04-29 05:50:00|10752|10750.5|10752|10750|10752|10750.5|10752|10750|78
1745906100000|2025-04-29 05:55:00|10751.5|10750.5|10751.5|10750|10751.5|10750.5|10751.5|10750|9
1745906400000|2025-04-29 06:00:00|10752|10750.5|10753|10751.5|10753.5|10752|10752|10750.5|1410
1745906700000|2025-04-29 06:05:00|10752.5|10751|10753.5|10752|10754|10752.5|10752.5|10751|560
1745907000000|2025-04-29 06:10:00|10753|10751.5|10753|10751.5|10753.5|10752|10753|10751.5|248
1745907300000|2025-04-29 06:15:00|10752.5|10751|10752|10750.5|10752.5|10751.5|10752|10750.5|552
1745907600000|2025-04-29 06:20:00|10751.5|10750|10751|10749.5|10751.5|10750|10750.5|10749|1065
1745907900000|2025-04-29 06:25:00|10751.5|10750|10753|10751.5|10753|10751.5|10751|10749.5|1033
1745908200000|2025-04-29 06:30:00|10752.5|10751|10752.5|10751|10753|10751.5|10752.5|10751|2241
1745908500000|2025-04-29 06:35:00|10752|10750.5|10752.5|10751|10752.5|10751|10751.5|10750|755
1745908800000|2025-04-29 06:40:00|10753|10750.5|10753|10751.5|10753|10751.5|10752.5|10750.5|820
1745909100000|2025-04-29 06:45:00|10752.5|10751|10752.5|10751|10753|10751.5|10752.5|10751|2109
1745909400000|2025-04-29 06:50:00|10752|10750.5|10752|10750.5|10752|10750.5|10751.5|10750|1130
1745909700000|2025-04-29 06:55:00|10752.5|10751|10752.5|10750.5|10753|10751.5|10752|10750.5|557
1745910000000|2025-04-29 07:00:00|10751.5|10750|10752.5|10751|10754.5|10753|10749.5|10748|9220
1745910300000|2025-04-29 07:05:00|10753|10751.5|10751.5|10750|10753.5|10752|10751|10749.5|3898
1745910600000|2025-04-29 07:10:00|10751|10749.5|10752|10750.5|10752|10750.5|10751|10749.5|2431
1745910900000|2025-04-29 07:15:00|10752.5|10751|10753.5|10752|10754|10752.5|10752|10750.5|4572
1745911200000|2025-04-29 07:20:00|10753|10751.5|10753|10751.5|10753.5|10752|10753|10751.5|3371
1745911500000|2025-04-29 07:25:00|10753.5|10752|10753|10751.5|10753.5|10752|10753|10751.5|1941
1745911800000|2025-04-29 07:30:00|10753.5|10752|10753|10751.5|10753.5|10752|10752.5|10751|3016
1745912100000|2025-04-29 07:35:00|10753.5|10752|10753|10751.5|10754|10752.5|10753|10751.5|2802
1745912400000|2025-04-29 07:40:00|10752.5|10751|10753|10751.5|10753.5|10752|10752.5|10751|1882
1745912700000|2025-04-29 07:45:00|10753.5|10752|10754.5|10753|10754.5|10753|10753.5|10752|1387
1745913000000|2025-04-29 07:50:00|10754|10752.5|10754.5|10753|10755|10753.5|10754|10752.5|2213
1745913300000|2025-04-29 07:55:00|10754|10752.5|10754|10752.5|10754|10752.5|10754|10752.5|1355
1745913600000|2025-04-29 08:00:00|10753.5|10752|10753.5|10752|10753.5|10752|10752.5|10751|6685
1745913900000|2025-04-29 08:05:00|10753|10751.5|10753.5|10752|10754|10752.5|10753|10751.5|1642
1745914200000|2025-04-29 08:10:00|10754|10752.5|10754.5|10753|10755|10753.5|10754|10752.5|1740
1745914500000|2025-04-29 08:15:00|10754|10752.5|10754.5|10753|10754.5|10753|10754|10752.5|2285
1745914800000|2025-04-29 08:20:00|10754|10752.5|10754.5|10753|10755|10753.5|10754|10752.5|3957
1745915100000|2025-04-29 08:25:00|10755|10753.5|10755|10753.5|10755|10753.5|10754.5|10753|1510
1745915400000|2025-04-29 08:30:00|10754.5|10753|10754|10752.5|10755|10753.5|10754|10752.5|1271
1745915700000|2025-04-29 08:35:00|10754.5|10753|10754|10752.5|10754.5|10753|10754|10752.5|2904
1745916000000|2025-04-29 08:40:00|10754.5|10753|10754.5|10753|10754.5|10753|10754|10752.5|3537
1745916300000|2025-04-29 08:45:00|10754|10752.5|10754|10752.5|10754.5|10753|10754|10752.5|3047
1745916600000|2025-04-29 08:50:00|10753.5|10752|10754.5|10753|10754.5|10753|10753.5|10752|1059
1745916900000|2025-04-29 08:55:00|10754|10752.5|10754|10752.5|10754.5|10753|10754|10752.5|3339
1745917200000|2025-04-29 09:00:00|10754.5|10753|10754|10752.5|10754.5|10753|10754|10752.5|1683
1745917500000|2025-04-29 09:05:00|10753.5|10752|10753.5|10752|10754|10752.5|10753.5|10752|1496
1745917800000|2025-04-29 09:10:00|10753|10751.5|10752.5|10751|10753|10751.5|10752|10750.5|3060
1745918100000|2025-04-29 09:15:00|10753|10751.5|10752.5|10751|10753|10751.5|10752.5|10751|2747
1745918400000|2025-04-29 09:20:00|10752|10750.5|10752|10750.5|10752.5|10751|10752|10750.5|5528
1745918700000|2025-04-29 09:25:00|10751.5|10750|10752|10750.5|10752|10750.5|10751|10749.5|7738
1745919000000|2025-04-29 09:30:00|10751.5|10750|10751|10749.5|10751.5|10750|10751|10749.5|2490
1745919300000|2025-04-29 09:35:00|10751.5|10750|10751.5|10750|10751.5|10750|10751.5|10750|2438
1745919600000|2025-04-29 09:40:00|10751|10749.5|10751|10749.5|10751|10749.5|10750.5|10749|1973
1745919900000|2025-04-29 09:45:00|10751.5|10750|10751|10749.5|10751.5|10750|10750.5|10749|1887
1745920200000|2025-04-29 09:50:00|10750.5|10749|10750|10748.5|10751|10749.5|10750|10748.5|13268
1745920500000|2025-04-29 09:55:00|||||||||5215
1745920800000|2025-04-29 10:00:00|10750.5|10749|10751|10749.5|10751.5|10750|10750.5|10749|1239
1745921100000|2025-04-29 10:05:00|10751.5|10750|10750.5|10749|10751.5|10750|10750.5|10749|1715
1745921400000|2025-04-29 10:10:00|10751|10749.5|10750.5|10749|10751|10749.5|10750.5|10749|1017
1745921700000|2025-04-29 10:15:00|10751|10749.5|10751|10749.5|10751|10749.5|10750.5|10749|1050
1745922000000|2025-04-29 10:20:00|10750.5|10749|10751|10749.5|10751|10749.5|10750.5|10749|2234
1745922300000|2025-04-29 10:25:00|||||||||361
1745922600000|2025-04-29 10:30:00|10751.5|10750|10751.5|10750|10751.5|10750|10751.5|10750|3247
1745922900000|2025-04-29 10:35:00|10752|10750.5|10752|10750.5|10752|10750.5|10752|10750.5|6360
1745923200000|2025-04-29 10:40:00|||||||||339
1745923500000|2025-04-29 10:45:00|10751.5|10750|10752|10750.5|10752|10750.5|10751.5|10750|2313
1745923800000|2025-04-29 10:50:00|10752.5|10751|10752.5|10751|10752.5|10751|10752|10750.5|4563
1745924100000|2025-04-29 10:55:00|10752|10750.5|10752|10750.5|10752.5|10751|10752|10750.5|6686
1745924400000|2025-04-29 11:00:00|10751.5|10750|10751|10749.5|10751.5|10750|10751|10749.5|4582
1745924700000|2025-04-29 11:05:00|10751.5|10750|10751|10749.5|10751.5|10750|10751|10749.5|1387
1745925000000|2025-04-29 11:10:00|||||||||2052
1745925300000|2025-04-29 11:15:00|10751.5|10750|10750.5|10749|10751.5|10750|10750.5|10749|1210
1745925600000|2025-04-29 11:20:00|10750|10748.5|10750.5|10749|10750.5|10749|10750|10748.5|1998
1745925900000|2025-04-29 11:25:00|10751|10749.5|10751|10749.5|10751|10749.5|10750.5|10749|1486
1745926200000|2025-04-29 11:30:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|618
1745926500000|2025-04-29 11:35:00|10751|10749.5|10751.5|10750|10751.5|10750|10750.5|10749|2864
1745926800000|2025-04-29 11:40:00|10752|10750.5|10751.5|10750|10752|10750.5|10751.5|10750|1114
1745927100000|2025-04-29 11:45:00|10751|10749.5|10750.5|10749|10751|10749.5|10750.5|10749|702
1745927400000|2025-04-29 11:50:00|10751|10749.5|10751|10749.5|10751|10749.5|10750.5|10749|1257
1745927700000|2025-04-29 11:55:00|10751.5|10750|10751.5|10750|10751.5|10750|10751|10749.5|1649
1745928000000|2025-04-29 12:00:00|10751|10749.5|10751|10749.5|10751|10750|10751|10749.5|1210
1745928300000|2025-04-29 12:05:00|10751.5|10750|10751|10749.5|10751.5|10750|10751|10749.5|2557
1745928600000|2025-04-29 12:10:00|10751.5|10750|10751|10749.5|10751.5|10750|10751|10749.5|1128
1745928900000|2025-04-29 12:15:00|10751.5|10750|10751|10749.5|10751.5|10750|10751|10749.5|488
1745929200000|2025-04-29 12:20:00|10751.5|10750|10751|10749.5|10751.5|10750|10751|10749.5|971
1745929500000|2025-04-29 12:25:00|10751.5|10750|10751.5|10750|10751.5|10750|10751.5|10750|5066
1745929800000|2025-04-29 12:30:00|10751|10749.5|10751|10749.5|10751.5|10749.5|10751|10749.5|1298
1745930100000|2025-04-29 12:35:00|10751.5|10750|10751|10749.5|10751.5|10750|10751|10749.5|1739
1745930400000|2025-04-29 12:40:00|||||||||3551
1745930700000|2025-04-29 12:45:00|10751.5|10750|10752|10750.5|10752|10750.5|10751|10749.5|1258
1745931000000|2025-04-29 12:50:00|10752.5|10751|10752.5|10751|10753|10751.5|10752|10750.5|4205
1745931300000|2025-04-29 12:55:00|10753|10751.5|10753|10751.5|10753|10751.5|10752.5|10751|1858
1745931600000|2025-04-29 13:00:00|10752.5|10751|10753.5|10752|10753.5|10752|10752.5|10751|4554
1745931900000|2025-04-29 13:05:00|10753|10751.5|10751.5|10750|10753|10751.5|10751|10749.5|8129
1745932200000|2025-04-29 13:10:00|10751|10749.5|10751.5|10750|10751.5|10750|10751|10749.5|5982
1745932500000|2025-04-29 13:15:00|10751|10749.5|10751|10749.5|10751|10749.5|10751|10749.5|1188
1745932800000|2025-04-29 13:20:00|10751.5|10750|10752|10750.5|10752|10750.5|10751|10749.5|1837
1745933100000|2025-04-29 13:25:00|10751.5|10750|10751.5|10750|10751.5|10750|10751|10749.5|4267
1745933400000|2025-04-29 13:30:00|||||||||1333
1745933700000|2025-04-29 13:35:00|10752|10750.5|10752.5|10751|10752.5|10751|10752|10750.5|894
1745934000000|2025-04-29 13:40:00|10752|10750.5|10752|10750.5|10752.5|10751|10752|10750.5|2480
1745934300000|2025-04-29 13:45:00|10752.5|10751|10752.5|10751|10752.5|10751|10752|10750.5|1341
1745934600000|2025-04-29 13:50:00|10753|10751.5|10753|10751.5|10753|10751.5|10752|10750.5|4673
1745934900000|2025-04-29 13:55:00|10752.5|10751|10753.5|10751.5|10753.5|10752|10752.5|10751|4096
1745935200000|2025-04-29 14:00:00|10753|10752.5|10753|10751.5|10754|10752.5|10753|10751.5|4816
1745935500000|2025-04-29 14:05:00|10752.5|10751|10752|10750.5|10752.5|10751|10752|10750.5|4172
1745935800000|2025-04-29 14:10:00|10752.5|10751|10753|10751.5|10753|10751.5|10752.5|10751|3989
1745936100000|2025-04-29 14:15:00|10753.5|10752|10753|10751.5|10753.5|10752|10753|10751.5|3376
1745936400000|2025-04-29 14:20:00|10753.5|10752|10752.5|10751|10753.5|10752|10752.5|10751|5099
1745936700000|2025-04-29 14:25:00|10753|10751.5|10753|10751.5|10753|10751.5|10752.5|10751|2119
1745937000000|2025-04-29 14:30:00|10752.5|10751|10753|10751.5|10753|10751.5|10752.5|10751|4371
1745937300000|2025-04-29 14:35:00|10752.5|10751|10752|10750.5|10753|10751.5|10752|10750.5|3599
1745937600000|2025-04-29 14:40:00|10751.5|10750|10752|10750.5|10752|10750.5|10751.5|10750|352
1745937900000|2025-04-29 14:45:00|10751.5|10750|10752|10750.5|10752|10750.5|10751.5|10750|1404
1745938200000|2025-04-29 14:50:00|10752.5|10750|10751.5|10750|10752.5|10751|10751.5|10750|1112
1745938500000|2025-04-29 14:55:00|10751|10749.5|10751.5|10750|10751.5|10750|10751|10749.5|2034
1745938800000|2025-04-29 15:00:00|10752|10750.5|10752|10750.5|10752|10750.5|10751.5|10750|1264
1745939100000|2025-04-29 15:05:00|10751.5|10750|10751.5|10750|10752|10750.5|10751.5|10750|972
1745939400000|2025-04-29 15:10:00|10752|10750.5|10752.5|10751|10752.5|10751|10752|10750.5|1922
1745939700000|2025-04-29 15:15:00|10753|10751.5|10752|10750.5|10753|10751.5|10752|10750.5|4145
1745940000000|2025-04-29 15:20:00|10752.5|10751|10751.5|10750|10752.5|10751|10751.5|10750|5524
1745940300000|2025-04-29 15:25:00|10752|10750.5|10751|10749.5|10752|10750.5|10750.5|10749|4039
1745940600000|2025-04-29 15:30:00|10750.5|10749|10751|10749.5|10751|10749.5|10750.5|10749|1888
1745940900000|2025-04-29 15:35:00|10751.5|10750|10750.5|10749|10751.5|10750|10750.5|10749|1396
1745941200000|2025-04-29 15:40:00|10751|10749.5|10750.5|10749|10751|10749.5|10750.5|10749|899
1745941500000|2025-04-29 15:45:00|10750|10748.5|10749.5|10748|10750|10748.5|10749|10747.5|1962
1745941800000|2025-04-29 15:50:00|10749|10747.5|10749|10747.5|10749.5|10748|10749|10747.5|528
1745942100000|2025-04-29 15:55:00|10749.5|10748|10749.5|10748|10749.5|10748|10749.5|10748|2118
1745942400000|2025-04-29 16:00:00|10749|10747.5|10749.5|10748|10749.5|10748|10749|10747.5|1795
1745942700000|2025-04-29 16:05:00|10749|10747.5|10749.5|10748|10749.5|10748|10749|10747.5|2765
1745943000000|2025-04-29 16:10:00|||||||||235
1745943300000|2025-04-29 16:15:00|10750|10748.5|10750|10748.5|10750|10748.5|10749.5|10748|1591
1745943600000|2025-04-29 16:20:00|10749.5|10748|10750|10748.5|10750|10748.5|10749.5|10748|371
1745943900000|2025-04-29 16:25:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|485
1745944200000|2025-04-29 16:30:00|10749.5|10748|10749.5|10748|10750|10748.5|10749|10747.5|833
1745944500000|2025-04-29 16:35:00|||||||||1921
1745944800000|2025-04-29 16:40:00|10750||10749.5||10750||10749.5||605
1745945100000|2025-04-29 16:45:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|1715
1745945400000|2025-04-29 16:50:00||10748||10748.5||10748.5||10748|53
1745945700000|2025-04-29 16:55:00|10749.5|10748|10750|10748.5|10750|10748.5|10749.5|10748|403
1745946000000|2025-04-29 17:00:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|604
1745946300000|2025-04-29 17:05:00|10749.5|10748|10750|10748|10750|10748|10749.5|10748|407
1745946600000|2025-04-29 17:10:00|10749.5|10748.5|10750|10748|10750|10748.5|10749.5|10748|320
1745946900000|2025-04-29 17:15:00|10749.5|10748.5|10749.5|10748|10749.5|10748.5|10749.5|10748|87
1745947200000|2025-04-29 17:20:00|||||||||42
1745947500000|2025-04-29 17:25:00|10749|10747.5|10749|10747.5|10749|10747.5|10749|10747.5|638
1745947800000|2025-04-29 17:30:00|||||||||339
1745948100000|2025-04-29 17:35:00|||||||||1
1745948700000|2025-04-29 17:45:00|10748.5|10747|10748.5|10747|10748.5|10747|10748.5|10747|168
1745949000000|2025-04-29 17:50:00|||||||||92
1745949600000|2025-04-29 18:00:00|10749|10747.5|10749|10747|10749|10747.5|10748.5|10747|210
1745949900000|2025-04-29 18:05:00|10748.5|10747.5|10749|10747.5|10749|10747.5|10748.5|10747|125
1745950200000|2025-04-29 18:10:00|||||||||1
1745950800000|2025-04-29 18:20:00|10748.5|10747|10749|10747|10749|10747.5|10748.5|10747|179
1745951100000|2025-04-29 18:25:00|10748.5|10747.5|10749|10747.5|10749|10747.5|10748.5|10747.5|227
1745951400000|2025-04-29 18:30:00||10747||10747.5||10747.5||10747|136
1745951700000|2025-04-29 18:35:00|10748.5|10747|10748.5|10747|10748.5|10747|10748.5|10747|107
1745952000000|2025-04-29 18:40:00|10749|10747.5|10748.5|10747|10749|10747.5|10748.5|10747|189
1745952300000|2025-04-29 18:45:00|10749|10747.5|10749|10747.5|10749|10747.5|10749|10747|89
1745953500000|2025-04-29 19:05:00|10749.5|10748|10749|10747.5|10749.5|10748|10748.5|10747|4073
1745954100000|2025-04-29 19:15:00|10749.5|10748|10749.5|10748|10749.5|10748|10749.5|10748|117
1745954400000|2025-04-29 19:20:00|10749|10747.5|10749|10747.5|10749.5|10747.5|10749|10747.5|68
1745954700000|2025-04-29 19:25:00||10747||10747.5||10747.5||10747|104
1745955000000|2025-04-29 19:30:00|||||||||67
1745955300000|2025-04-29 19:35:00|10749.5|10748|10749|10747.5|10749.5|10748|10749|10747.5|390
1745955600000|2025-04-29 19:40:00|10749.5|10748|10749|10747.5|10749.5|10748|10749|10747.5|561
1745955900000|2025-04-29 19:45:00||10747||10747||10747.5||10747|133
1745956200000|2025-04-29 19:50:00||10747.5||10747.5||10747.5||10747.5|66
1745956500000|2025-04-29 19:55:00|10749.5|10748|10749|10747.5|10749.5|10748|10748.5|10747|1309
1745972100000|2025-04-30 00:15:00|10749.5|10748|10749|10747.5|10750|10748.5|10749|10747.5|262
1745972400000|2025-04-30 00:20:00|10749.5|10748|10749.5|10748|10749.5|10748|10749.5|10748|33
1745972700000|2025-04-30 00:25:00|10750|10748.5|10749.5|10748|10750|10748.5|10749.5|10748|271
1745973000000|2025-04-30 00:30:00|10749|10747.5|10750|10748|10750|10748|10749|10747.5|410
1745973300000|2025-04-30 00:35:00|10749.5|10748.5|10750|10748|10750|10748.5|10749.5|10748|10
1745973600000|2025-04-30 00:40:00||10748.5||10748||10748.5||10748|0
1745973900000|2025-04-30 00:45:00|10750.5|10748.5|10750.5|10749|10750.5|10749|10750.5|10748.5|38
1745974500000|2025-04-30 00:55:00|10751|10749.5|10750.5|10749|10751|10749.5|10750.5|10749|52
1745975400000|2025-04-30 01:10:00|10751|10749.5|10751|10749.5|10751|10749.5|10750.5|10749|387
1745975700000|2025-04-30 01:15:00|10750.5|10749|10751|10749|10751|10749|10750.5|10749|37
1745976000000|2025-04-30 01:20:00||10749.5||10749.5||10749.5||10749.5|0
1745976300000|2025-04-30 01:25:00|10751.5|10750|10751|10749.5|10751.5|10750|10751|10749.5|415
1745976600000|2025-04-30 01:30:00||10749||10749.5||10749.5||10749|116
1745976900000|2025-04-30 01:35:00||10749||10749.5||10749.5||10749|3
1745977200000|2025-04-30 01:40:00|||||||||3
1745977800000|2025-04-30 01:50:00|||||||||47
1745978100000|2025-04-30 01:55:00|||||||||2
1745978400000|2025-04-30 02:00:00|10750.5|10749|10751|10749.5|10751|10749.5|10750.5|10749|12
1745978700000|2025-04-30 02:05:00|10750.5|10749|10750.5|10749|10751|10749|10750.5|10749|2
1745979000000|2025-04-30 02:10:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|336
1745979300000|2025-04-30 02:15:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|58
1745979600000|2025-04-30 02:20:00|||||||||18
1745979900000|2025-04-30 02:25:00|||||||||15
1745980500000|2025-04-30 02:35:00|||||||||16
1745980800000|2025-04-30 02:40:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|321
1745981700000|2025-04-30 02:55:00|||||||||8
1745983500000|2025-04-30 03:25:00|||||||||9
1745984400000|2025-04-30 03:40:00|10750.5||10750||10750.5||10750||71
1745985300000|2025-04-30 03:55:00|10749.5|10748|10749.5|10748|10749.5|10748|10749.5|10748|51
1745985900000|2025-04-30 04:05:00|10749|10747.5|10749|10747.5|10749|10747.5|10749|10747.5|81
1745986200000|2025-04-30 04:10:00|||||||||21
1745987700000|2025-04-30 04:35:00|||||||||25
1745988600000|2025-04-30 04:50:00|||||||||19
1745989200000|2025-04-30 05:00:00|||||||||1
1745989500000|2025-04-30 05:05:00|10748.5|10747|10749|10747.5|10749|10747.5|10748.5|10747|499
1745989800000|2025-04-30 05:10:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|352
1745990700000|2025-04-30 05:25:00|||||||||4
1745991000000|2025-04-30 05:30:00|||||||||100
1745991600000|2025-04-30 05:40:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|98
1745991900000|2025-04-30 05:45:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|20
1745992500000|2025-04-30 05:55:00|10749.5|10748|10749.5|10748|10750|10748.5|10749.5|10748|643
1745992800000|2025-04-30 06:00:00|10750|10748.5|10750|10748.5|10750.5|10749|10750|10748.5|1205
1745993100000|2025-04-30 06:05:00|10749.5|10748|10749|10747.5|10750|10748.5|10749|10747.5|288
1745993400000|2025-04-30 06:10:00|10748.5|10747|10749|10747.5|10749|10747.5|10748.5|10747|643
1745993700000|2025-04-30 06:15:00|10748.5|10747|10748.5|10747|10748.5|10747|10748.5|10747|503
1745994000000|2025-04-30 06:20:00|10748|10746.5|10747.5|10746|10748|10746.5|10747.5|10746|294
1745994300000|2025-04-30 06:25:00|10748|10746.5|10747.5|10746|10748|10746.5|10747.5|10746|1805
1745994600000|2025-04-30 06:30:00|10748|10746.5|10747.5|10746|10748|10746.5|10747|10745.5|3310
1745994900000|2025-04-30 06:35:00|10748|10746.5|10748|10746.5|10748|10746.5|10747.5|10746|891
1745995200000|2025-04-30 06:40:00|10747.5|10746|10749.5|10748|10749.5|10748|10747.5|10746|3526
1745995500000|2025-04-30 06:45:00|10748.5|10746.5|10748|10746.5|10749|10747.5|10747|10745.5|4422
1745995800000|2025-04-30 06:50:00|10748.5|10747|10748|10746.5|10748.5|10747|10747.5|10746|3976
1745996100000|2025-04-30 06:55:00|10748.5|10747|10748|10746.5|10748.5|10747|10748|10746.5|1050
1745996400000|2025-04-30 07:00:00|10748.5|10747|10749.5|10748|10749.5|10748|10748|10746.5|9459
1745996700000|2025-04-30 07:05:00|10750|10748.5|10750|10748.5|10750|10748.5|10749.5|10748|2159
1745997000000|2025-04-30 07:10:00|10750.5|10749|10749.5|10748|10750.5|10749|10749.5|10748|4184
1745997300000|2025-04-30 07:15:00|10750|10748.5|10750|10748.5|10750.5|10749|10749.5|10748|6865
1745997600000|2025-04-30 07:20:00|10750.5|10749|10750.5|10749|10750.5|10749|10750|10748.5|4577
1745997900000|2025-04-30 07:25:00|10751|10749.5|10751|10749.5|10751|10749.5|10750.5|10749|3075
1745998200000|2025-04-30 07:30:00|10750.5|10749|10751.5|10750|10751.5|10750|10750.5|10749|1741
1745998500000|2025-04-30 07:35:00|10752|10750.5|10752|10750.5|10752|10750.5|10752|10750.5|443
1745998800000|2025-04-30 07:40:00|10752.5|10751|10752|10750.5|10752.5|10751|10752|10750.5|2181
1745999100000|2025-04-30 07:45:00|10752.5|10751|10752.5|10751|10753|10751.5|10752.5|10751|1577
1745999400000|2025-04-30 07:50:00|10752|10750.5|10752|10750.5|10752|10751|10751.5|10750|1827
1745999700000|2025-04-30 07:55:00|10751.5|10750|10751|10749.5|10752.5|10751|10751|10749.5|5318
1746000000000|2025-04-30 08:00:00|10750.5|10748|10752.5|10751|10753|10751.5|10749.5|10748|9162
1746000300000|2025-04-30 08:05:00|10752|10750.5|10751.5|10750|10752.5|10751|10751.5|10750|3994
1746000600000|2025-04-30 08:10:00|10751|10749.5|10751.5|10750|10751.5|10750|10751|10749.5|2551
1746000900000|2025-04-30 08:15:00|10751|10749.5|10752|10750.5|10752.5|10751|10751|10749.5|1573
1746001200000|2025-04-30 08:20:00|10752.5|10751|10752.5|10751|10753|10751.5|10752|10750.5|2454
1746001500000|2025-04-30 08:25:00|10753|10751.5|10753|10751.5|10753|10751.5|10752.5|10751|2984
1746001800000|2025-04-30 08:30:00|10753.5|10752|10753.5|10752|10753.5|10752|10753|10751.5|1900
1746002100000|2025-04-30 08:35:00|10753|10751.5|10753|10751.5|10753|10751.5|10753|10751.5|4889
1746002400000|2025-04-30 08:40:00|||||||||1348
1746002700000|2025-04-30 08:45:00|10752.5|10751|10753|10751|10753|10751.5|10752.5|10751|2909
1746003000000|2025-04-30 08:50:00|10752.5|10751.5|10752.5|10751|10753|10751.5|10752.5|10751|3679
1746003300000|2025-04-30 08:55:00|10753|10751.5|10754|10752.5|10754|10752.5|10753|10751.5|3074
1746003600000|2025-04-30 09:00:00|10753.5|10752|10754|10752.5|10754|10752.5|10753.5|10752|4426
1746003900000|2025-04-30 09:05:00|10753.5|10752|10753|10751.5|10754|10752.5|10753|10751.5|5208
1746004200000|2025-04-30 09:10:00|10752.5|10751|10754|10752.5|10754|10752.5|10752.5|10751|2917
1746004500000|2025-04-30 09:15:00|10754.5|10753|10754|10752.5|10754.5|10753|10754|10752.5|3383
1746004800000|2025-04-30 09:20:00|10753.5|10752|10754.5|10753|10754.5|10753|10753.5|10752|6412
1746005100000|2025-04-30 09:25:00|10755|10753.5|10755|10753.5|10755|10753.5|10755|10753.5|1158
1746005400000|2025-04-30 09:30:00|10754.5|10753|10754.5|10753|10755|10753.5|10754.5|10753|5631
1746005700000|2025-04-30 09:35:00|10755|10753.5|10755|10753.5|10755|10753.5|10754.5|10753|3240
1746006000000|2025-04-30 09:40:00|10754.5|10753|10754.5|10753|10755|10753.5|10754.5|10753|1783
1746006300000|2025-04-30 09:45:00|10755|10753.5|10754.5|10753|10755|10753.5|10754.5|10753|1737
1746006600000|2025-04-30 09:50:00|||||||||1517
1746006900000|2025-04-30 09:55:00|10754|10752.5|10754|10752.5|10754|10752.5|10753.5|10752|6713
1746007200000|2025-04-30 10:00:00|||||||||503
1746007500000|2025-04-30 10:05:00|||||||||1217
1746007800000|2025-04-30 10:10:00|10753.5|10752|10753.5|10752|10754|10752|10753.5|10752|10620
1746008100000|2025-04-30 10:15:00|10753|10751.5|10753.5|10752|10753.5|10752|10753|10751.5|5685
1746008400000|2025-04-30 10:20:00|10754|10752.5|10754|10752.5|10754|10752.5|10753.5|10752|2400
1746008700000|2025-04-30 10:25:00|10753.5|10752|10753.5|10752|10754|10752.5|10753.5|10752|1438
1746009000000|2025-04-30 10:30:00|10754|10752.5|10754|10752.5|10754|10752.5|10754|10752.5|4502
1746009300000|2025-04-30 10:35:00|||||||||6762
1746009600000|2025-04-30 10:40:00|||||||||228
1746009900000|2025-04-30 10:45:00|||||||||911
1746010200000|2025-04-30 10:50:00|||||||||1236
1746010500000|2025-04-30 10:55:00|10753.5|10752|10754|10752.5|10754|10752.5|10753.5|10752|2078
1746010800000|2025-04-30 11:00:00|||||||||4328
1746011100000|2025-04-30 11:05:00|||||||||1663
1746011400000|2025-04-30 11:10:00|||||||||797
1746011700000|2025-04-30 11:15:00|10753.5|10752|10754|10752.5|10754|10752.5|10753.5|10752|2171
1746012000000|2025-04-30 11:20:00|10753.5|10752|10753.5|10752|10753.5|10752|10753.5|10752|475
1746012300000|2025-04-30 11:25:00|||||||||562
1746012600000|2025-04-30 11:30:00|10754|10752.5|10753.5|10752|10754|10752.5|10753.5|10752|4354
1746012900000|2025-04-30 11:35:00|10754|10752.5|10754|10752.5|10754|10752.5|10753.5|10752|1452
1746013200000|2025-04-30 11:40:00|10754.5|10753|10754|10752.5|10754.5|10753|10753.5|10752|8470
1746013500000|2025-04-30 11:45:00|10753.5|10752|10754|10752.5|10754|10752.5|10753.5|10752|5384
1746013800000|2025-04-30 11:50:00|10753.5|10752|10754|10752.5|10754|10752.5|10753.5|10752|7541
1746014100000|2025-04-30 11:55:00|10753.5|10752|10753.5|10752|10754|10752.5|10753.5|10752|3907
1746014400000|2025-04-30 12:00:00|10753|10751.5|10753|10751.5|10754|10752.5|10753|10751.5|4387
1746014700000|2025-04-30 12:05:00|10753.5|10752|10753.5|10752|10754|10752.5|10753.5|10752|1634
1746015000000|2025-04-30 12:10:00|10754|10752.5|10753.5|10752|10754|10752.5|10753.5|10752|1864
1746015300000|2025-04-30 12:15:00|10754|10752.5|10754|10752.5|10754.5|10753|10753.5|10752.5|2984
1746015600000|2025-04-30 12:20:00|10754.5|10753|10754.5|10753|10754.5|10753|10754|10752.5|5761
1746015900000|2025-04-30 12:25:00|10754|10752.5|10754.5|10753|10754.5|10753|10754|10752.5|2468
1746016200000|2025-04-30 12:30:00|10753.5|10752|10753.5|10752|10754|10752.5|10752.5|10751|3181
1746016500000|2025-04-30 12:35:00|10754|10752.5|10754.5|10753|10755|10753.5|10753.5|10752|4775
1746016800000|2025-04-30 12:40:00|10755|10753.5|10754.5|10753|10755.5|10754|10754.5|10753|7707
1746017100000|2025-04-30 12:45:00|10755|10753.5|10755|10753.5|10755.5|10754|10754.5|10753|3115
1746017400000|2025-04-30 12:50:00|10755.5|10754|10755.5|10754|10756|10754.5|10755.5|10754|1927
1746017700000|2025-04-30 12:55:00|10755|10753.5|10756|10754.5|10756|10754.5|10755|10753.5|1041
1746018000000|2025-04-30 13:00:00|10756.5|10755|10756.5|10755|10756.5|10755|10756|10754.5|2652
1746018300000|2025-04-30 13:05:00|10757|10755.5|10757|10755.5|10757|10755.5|10756.5|10755|4935
1746018600000|2025-04-30 13:10:00|10757.5|10756|10757.5|10756|10757.5|10756|10757|10755.5|3318
1746018900000|2025-04-30 13:15:00|10757|10755.5|10757|10755.5|10757.5|10756|10757|10755.5|6632
1746019200000|2025-04-30 13:20:00|10757.5|10756|10756.5|10755|10757.5|10756|10756.5|10755|1755
1746019500000|2025-04-30 13:25:00|10757|10755.5|10756.5|10755|10757|10755.5|10756.5|10755|3585
1746019800000|2025-04-30 13:30:00|10757|10755.5|10757|10755.5|10758|10756.5|10757|10755.5|5734
1746020100000|2025-04-30 13:35:00|10756.5|10755|10758|10756.5|10758|10756.5|10756.5|10755|6162
1746020400000|2025-04-30 13:40:00|10757.5|10756|10758.5|10757|10758.5|10757|10757.5|10756|8012
1746020700000|2025-04-30 13:45:00|10758|10756.5|10758|10756|10758|10756.5|10757.5|10756|8578
1746021000000|2025-04-30 13:50:00|10757.5|10756.5|10758|10756.5|10758|10756.5|10757.5|10756|1042
1746021300000|2025-04-30 13:55:00|10757.5|10756|10759|10757|10759|10757|10757.5|10756|5192
1746021600000|2025-04-30 14:00:00|10758.5|10757.5|10758.5|10757|10759.5|10758|10757|10755.5|9958
1746021900000|2025-04-30 14:05:00|10759|10757.5|10758|10756.5|10759|10757.5|10757.5|10756|8648
1746022200000|2025-04-30 14:10:00|10758.5|10757|10758.5|10757|10759|10757.5|10758.5|10757|10578
1746022500000|2025-04-30 14:15:00|10759|10757.5|10759.5|10758|10759.5|10758|10759|10757.5|8447
1746022800000|2025-04-30 14:20:00|10760|10758.5|10759|10757.5|10760|10758.5|10759|10757.5|1889
1746023100000|2025-04-30 14:25:00|10759.5|10758|10758.5|10757|10759.5|10758|10758.5|10757|4839
1746023400000|2025-04-30 14:30:00|10759|10757.5|10759.5|10758|10759.5|10758|10758.5|10757|2882
1746023700000|2025-04-30 14:35:00|10760|10758.5|10760|10758.5|10760.5|10759|10760|10758|5481
1746024000000|2025-04-30 14:40:00|10760.5|10759|10759.5|10758|10760.5|10759|10759|10757.5|1976
1746024300000|2025-04-30 14:45:00|10759|10757.5|10758.5|10757|10759|10757.5|10758.5|10757|6903
1746024600000|2025-04-30 14:50:00|10759|10757.5|10759|10757.5|10759.5|10758|10758.5|10757|12540
1746024900000|2025-04-30 14:55:00|10759.5|10758|10760|10758.5|10760|10758.5|10759.5|10758|3399
1746025200000|2025-04-30 15:00:00|10759.5|10758|10759|10757.5|10759.5|10758|10759|10757.5|5039
1746025500000|2025-04-30 15:05:00|10758.5|10757|10758|10756.5|10758.5|10757|10758|10756.5|6249
1746025800000|2025-04-30 15:10:00|10757.5|10756|10758|10756.5|10758|10756.5|10757.5|10756|8968
1746026100000|2025-04-30 15:15:00|10758.5|10757|10758|10756.5|10758.5|10757|10757|10755.5|9768
1746026400000|2025-04-30 15:20:00|10758.5|10757|10758.5|10757|10758.5|10757|10758|10756.5|9158
1746026700000|2025-04-30 15:25:00|10759|10757.5|10759.5|10758|10759.5|10758|10759|10757.5|4393
1746027000000|2025-04-30 15:30:00|10759|10757.5|10758|10756.5|10759.5|10758|10758|10756.5|9872
1746027300000|2025-04-30 15:35:00|10758.5|10757|10758.5|10757|10759|10757.5|10758|10756.5|8073
1746027600000|2025-04-30 15:40:00|10759|10757.5|10758.5|10757|10759|10757.5|10758.5|10757|5534
1746027900000|2025-04-30 15:45:00|10759|10757.5|10759|10757.5|10759.5|10758|10758.5|10757|2114
1746028200000|2025-04-30 15:50:00|10759.5|10758|10759|10757.5|10759.5|10758|10758.5|10757|3116
1746028500000|2025-04-30 15:55:00|10759.5|10758|10759|10757.5|10759.5|10758|10758.5|10757|2351
1746028800000|2025-04-30 16:00:00|10758.5|10757|10759|10757.5|10759.5|10758|10758.5|10757|2736
1746029100000|2025-04-30 16:05:00|10758.5|10757|10758|10756.5|10758.5|10757|10758|10756.5|1737
1746029400000|2025-04-30 16:10:00|10758.5|10757|10759|10757.5|10759|10757.5|10758|10756.5|2227
1746029700000|2025-04-30 16:15:00|10759.5||10759||10759.5||10759||329
1746030000000|2025-04-30 16:20:00|10759.5|10758|10759.5|10758|10759.5|10758|10759.5|10758|987
1746030300000|2025-04-30 16:25:00|||||||||238
1746030600000|2025-04-30 16:30:00|10759|10757.5|10759.5|10758|10760|10758.5|10759|10757.5|2349
1746030900000|2025-04-30 16:35:00|||||||||17
1746031200000|2025-04-30 16:40:00|10760|10758.5|10760|10758.5|10760|10758.5|10760|10758|457
1746031500000|2025-04-30 16:45:00|||||||||378
1746031800000|2025-04-30 16:50:00|10759.5|10758|10759.5|10758|10760|10758.5|10759.5|10758|774
1746032100000|2025-04-30 16:55:00|10760||10759.5||10760||10759.5||581
1746032400000|2025-04-30 17:00:00|10759|10757.5|10759|10757.5|10759.5|10758|10759|10757.5|720
1746032700000|2025-04-30 17:05:00|10759.5|10758|10759.5|10758|10759.5|10758|10759.5|10757.5|30
1746033000000|2025-04-30 17:10:00|||||||||43
1746033300000|2025-04-30 17:15:00|10760|10758.5|10760|10758.5|10760|10758.5|10760|10758.5|330
1746033600000|2025-04-30 17:20:00|10759.5|10758|10759.5|10758|10760|10758|10759.5|10758|100
1746033900000|2025-04-30 17:25:00|||||||||8
1746034200000|2025-04-30 17:30:00|||||||||13
1746034500000|2025-04-30 17:35:00|10759|10757.5|10759.5|10758|10759.5|10758|10759|10757.5|385
1746034800000|2025-04-30 17:40:00|||||||||3
1746035100000|2025-04-30 17:45:00|10760|10758.5|10760|10758.5|10760|10758.5|10760|10758.5|414
1746035400000|2025-04-30 17:50:00|||||||||454
1746035700000|2025-04-30 17:55:00|||||||||18
1746036000000|2025-04-30 18:00:00|||||||||3
1746036300000|2025-04-30 18:05:00|10759.5|10758|10759.5|10758|10759.5|10758|10757.5|10756|2792
1746036600000|2025-04-30 18:10:00|10759|10757.5|10759|10757.5|10759.5|10758|10759|10757.5|432
1746036900000|2025-04-30 18:15:00|||||||||39
1746037200000|2025-04-30 18:20:00|10759.5|10758|10759.5|10758|10759.5|10758|10759|10757.5|1706
1746037500000|2025-04-30 18:25:00|10760|10758.5|10760|10758.5|10760|10758.5|10760|10758.5|17
1746037800000|2025-04-30 18:30:00|||||||||2
1746038100000|2025-04-30 18:35:00|||||||||1
1746038400000|2025-04-30 18:40:00|||||||||286
1746038700000|2025-04-30 18:45:00|10759.5|10758|10759.5|10758|10759.5|10758|10759.5|10758|219
1746039000000|2025-04-30 18:50:00|||||||||3
1746039300000|2025-04-30 18:55:00|10760||10759.5||10760||10759.5||352
1746039600000|2025-04-30 19:00:00|10760||10759.5||10760||10759.5||408
1746039900000|2025-04-30 19:05:00|10760|10758.5|10760|10758.5|10760|10758.5|10759.5|10758.5|337
1746040200000|2025-04-30 19:10:00|10759.5|10758|10759.5|10758|10760|10758.5|10759.5|10758|386
1746040500000|2025-04-30 19:15:00|10760|10758.5|10760|10758.5|10760|10758.5|10760|10758.5|30
1746040800000|2025-04-30 19:20:00|10759.5|10758|10760|10758.5|10760|10758.5|10759.5|10758|120
1746041100000|2025-04-30 19:25:00|||||||||50
1746041400000|2025-04-30 19:30:00|10759.5|10758|10759.5|10758|10760|10758.5|10759.5|10758|260
1746041700000|2025-04-30 19:35:00|10760|10758.5|10759.5|10758|10760|10758.5|10759.5|10758|113
1746042000000|2025-04-30 19:40:00|10760|10758.5|10760|10758|10760|10758.5|10759.5|10758|496
1746042300000|2025-04-30 19:45:00|10759.5|10758.5|10760|10758.5|10760|10758.5|10759.5|10758|170
1746042600000|2025-04-30 19:50:00|10759.5|10758|10760|10758.5|10760|10758.5|10759.5|10758|507
1746042900000|2025-04-30 19:55:00|10759.5|10758|10760|10758.5|10760|10758.5|10759.5|10758|464
1746144900000|2025-05-02 00:15:00|10756.5|10755|10755|10753.5|10756.5|10755|10755|10753.5|1054
1746145200000|2025-05-02 00:20:00|10754.5|10753|10754.5|10753|10755|10753.5|10754|10752.5|304
1746145500000|2025-05-02 00:25:00|10754|10752.5|10754|10752.5|10754|10752.5|10753.5|10752|748
1746145800000|2025-05-02 00:30:00|10753.5|10752|10754|10752|10754|10752.5|10753.5|10752|62
1746146100000|2025-05-02 00:35:00|10753.5|10752.5|10754|10752.5|10754|10752.5|10753.5|10752|34
1746146400000|2025-05-02 00:40:00|10753.5|10752|10753.5|10752|10753.5|10752|10753.5|10752|0
1746146700000|2025-05-02 00:45:00|||||||||24
1746147000000|2025-05-02 00:50:00|||||||||20
1746147300000|2025-05-02 00:55:00|10753|10751.5|10753.5|10752|10753.5|10752|10753|10751.5|122
1746147600000|2025-05-02 01:00:00|||||||||1
1746147900000|2025-05-02 01:05:00|||||||||1
1746148200000|2025-05-02 01:10:00|10754|10752.5|10754|10752.5|10754|10752.5|10754|10752.5|98
1746148500000|2025-05-02 01:15:00|||||||||37
1746148800000|2025-05-02 01:20:00|10753|10752|10753|10751.5|10753|10752|10753|10751.5|153
1746149100000|2025-05-02 01:25:00|10753.5|10752|10753.5|10751.5|10753.5|10752|10753|10751.5|212
1746149400000|2025-05-02 01:30:00|10753|10752|10753|10751.5|10753.5|10752|10753|10751.5|31
1746149700000|2025-05-02 01:35:00|||||||||133
1746150000000|2025-05-02 01:40:00|10753.5|10752|10753|10751.5|10753.5|10752|10753|10751.5|16
1746150600000|2025-05-02 01:50:00||10751||10751||10751.5||10751|55
1746150900000|2025-05-02 01:55:00|10752.5|10750.5|10752.5|10751|10752.5|10751|10752|10750.5|446
1746151200000|2025-05-02 02:00:00|||||||||262
1746151500000|2025-05-02 02:05:00|||||||||250
1746152400000|2025-05-02 02:20:00|10753||10752.5||10753||10752.5||251
1746153000000|2025-05-02 02:30:00|10753|10751.5|10753|10751.5|10753|10751.5|10753|10751.5|158
1746153300000|2025-05-02 02:35:00||10751||10751.5||10751.5||10751|21
1746153600000|2025-05-02 02:40:00||10751||10751.5||10751.5||10751|0
1746154800000|2025-05-02 03:00:00|||||||||19
1746155100000|2025-05-02 03:05:00|10752.5|10751|10752.5|10751|10752.5|10751|10752.5|10750.5|472
1746155400000|2025-05-02 03:10:00|||||||||9
1746155700000|2025-05-02 03:15:00|||||||||23
1746156000000|2025-05-02 03:20:00||10750.5||10751||10751||10750.5|5
1746156300000|2025-05-02 03:25:00|10752|10750.5|10752.5|10750.5|10752.5|10751|10752|10750.5|73
1746156600000|2025-05-02 03:30:00|10752||10752||10752||10752||20
1746157200000|2025-05-02 03:40:00||10750||10750.5||10750.5||10750|16
1746158100000|2025-05-02 03:55:00|||||||||1
1746158400000|2025-05-02 04:00:00|10751.5|10750|10752|10750.5|10752|10750.5|10751.5|10750|136
1746158700000|2025-05-02 04:05:00|10752.5|10751|10752.5|10751|10753|10751.5|10752.5|10751|549
1746159000000|2025-05-02 04:10:00|10753|10751.5|10753|10751.5|10753|10751.5|10753|10751|15
1746160200000|2025-05-02 04:30:00|10753.5|10752|10753.5|10751.5|10753.5|10752|10753|10751.5|186
1746160500000|2025-05-02 04:35:00|10753|10752|10752.5|10751|10753.5|10752|10752.5|10751|262
1746160800000|2025-05-02 04:40:00|10752|10750.5|10752.5|10750.5|10752.5|10751|10752|10750.5|17
1746161100000|2025-05-02 04:45:00|10752||10752||10752||10752||0
1746161400000|2025-05-02 04:50:00|||||||||201
1746162000000|2025-05-02 05:00:00||10750||10750.5||10750.5||10750|1
1746162300000|2025-05-02 05:05:00|||||||||5
1746162600000|2025-05-02 05:10:00|10752.5|10751|10752.5|10751|10752.5|10751|10752|10751|366
1746162900000|2025-05-02 05:15:00|10753|10751.5|10753|10751.5|10753|10751.5|10753|10751.5|636
1746163200000|2025-05-02 05:20:00|10752.5|10751|10753|10751|10753|10751.5|10752.5|10751|26
1746163500000|2025-05-02 05:25:00|10752.5|10751.5|10753|10751.5|10753.5|10752|10752.5|10751.5|240
1746163800000|2025-05-02 05:30:00|10752.5|10751|10752.5|10751|10752.5|10751|10752.5|10751|225
1746164100000|2025-05-02 05:35:00|10753|10751.5|10753|10751.5|10753|10751.5|10752.5|10751|46
1746164400000|2025-05-02 05:40:00||10751||10751.5||10751.5||10751|157
1746164700000|2025-05-02 05:45:00|10752.5|10751|10753|10751.5|10753|10751.5|10752.5|10751|48
1746165000000|2025-05-02 05:50:00|10752.5|10751|10753|10751.5|10753|10751.5|10752.5|10751|155
1746165300000|2025-05-02 05:55:00|10752.5|10751|10752.5|10751|10752.5|10751.5|10752|10750.5|181
1746165600000|2025-05-02 06:00:00|10753|10751.5|10750.5|10749|10753|10751.5|10750|10748.5|3075
1746165900000|2025-05-02 06:05:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|925
1746166200000|2025-05-02 06:10:00|||||||||390
1746166500000|2025-05-02 06:15:00|10749.5|10748|10749.5|10748|10749.5|10748|10749.5|10748|919
1746166800000|2025-05-02 06:20:00|10750|10748.5|10750|10748.5|10750|10748.5|10749.5|10748|6914
1746167100000|2025-05-02 06:25:00|||||||||90
1746167400000|2025-05-02 06:30:00|10749.5|10748|10748|10746.5|10749.5|10748|10748|10746.5|4108
1746167700000|2025-05-02 06:35:00|10747.5|10746|10747.5|10746|10748|10746.5|10747.5|10746|5285
1746168000000|2025-05-02 06:40:00|10748|10746.5|10748|10746.5|10748.5|10747|10748|10746.5|2288
1746168300000|2025-05-02 06:45:00|10747.5|10746|10746.5|10745|10748|10746.5|10746.5|10745|3500
1746168600000|2025-05-02 06:50:00|10746|10744.5|10747|10745.5|10747|10745.5|10746|10744.5|4711
1746168900000|2025-05-02 06:55:00|10747.5|10746|10747|10745.5|10747.5|10746|10747|10745.5|5609
1746169200000|2025-05-02 07:00:00|10747.5|10746|10748|10746.5|10748|10746.5|10746.5|10745|4012
1746169500000|2025-05-02 07:05:00|10748.5|10747|10748.5|10747|10748.5|10747|10748|10746.5|4781
1746169800000|2025-05-02 07:10:00|10749|10747.5|10749|10747.5|10749|10747.5|10748.5|10747|2477
1746170100000|2025-05-02 07:15:00|10748.5|10747|10750|10748.5|10750|10748.5|10748.5|10747|5408
1746170400000|2025-05-02 07:20:00|10749.5|10748|10750|10748.5|10750|10748.5|10749.5|10748|6288
1746170700000|2025-05-02 07:25:00|10750.5|10749|10750.5|10749|10750.5|10749|10750|10748.5|3474
1746171000000|2025-05-02 07:30:00|10750|10748.5|10749.5|10748|10750.5|10749|10749.5|10748|4426
1746171300000|2025-05-02 07:35:00|10749|10747.5|10749|10747.5|10749|10747.5|10749|10747.5|3511
1746171600000|2025-05-02 07:40:00|10749.5|10748|10749.5|10748|10749.5|10748|10749.5|10748|1636
1746171900000|2025-05-02 07:45:00|10749|10747.5|10749.5|10748|10749.5|10748|10749|10747.5|2595
1746172200000|2025-05-02 07:50:00|10749|10747.5|10749.5|10748|10749.5|10748|10749|10747.5|988
1746172500000|2025-05-02 07:55:00|10749|10747.5|10750|10748.5|10750|10748.5|10749|10747.5|3810
1746172800000|2025-05-02 08:00:00|10750.5|10749|10751|10749.5|10751.5|10750|10750.5|10749|7890
1746173100000|2025-05-02 08:05:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|3107
1746173400000|2025-05-02 08:10:00|10749.5|10748|10750.5|10749|10751|10749.5|10749.5|10748|7669
1746173700000|2025-05-02 08:15:00|10751|10749.5|10751|10749.5|10751.5|10750|10750.5|10749|10126
1746174000000|2025-05-02 08:20:00|10751.5|10750|10751|10749.5|10751.5|10750|10750.5|10749|784
1746174300000|2025-05-02 08:25:00|10751.5|10750|10751.5|10750|10751.5|10750|10751|10749.5|1607
1746174600000|2025-05-02 08:30:00|10751|10749.5|10750.5|10749|10751|10749.5|10750.5|10749|763
1746174900000|2025-05-02 08:35:00|10751|10749.5|10751|10749.5|10751|10749.5|10750.5|10749|1899
1746175200000|2025-05-02 08:40:00|10750.5|10749|10751|10749.5|10751|10749.5|10750.5|10749|5720
1746175500000|2025-05-02 08:45:00|||||||||1484
1746175800000|2025-05-02 08:50:00|||||||||2572
1746176100000|2025-05-02 08:55:00|10751.5|10750|10752|10750.5|10752.5|10751|10751.5|10750|5332
1746176400000|2025-05-02 09:00:00|10751.5|10750|10752|10750.5|10752.5|10751|10751|10749.5|5997
1746176700000|2025-05-02 09:05:00|||||||||815
1746177000000|2025-05-02 09:10:00|10752.5|10751|10751.5|10750|10752.5|10751|10751.5|10750|1946
1746177300000|2025-05-02 09:15:00|10752|10750.5|10752|10750.5|10752|10750.5|10752|10750.5|1076
1746177600000|2025-05-02 09:20:00|10751.5|10750|10752|10750.5|10752|10750.5|10751.5|10750|1721
1746177900000|2025-05-02 09:25:00|10751.5|10750|10751.5|10750|10752|10750.5|10751|10749.5|1465
1746178200000|2025-05-02 09:30:00|10752|10750.5|10751.5|10750|10752|10750.5|10751.5|10749.5|1489
1746178500000|2025-05-02 09:35:00|10751|10749.5|10751|10749.5|10751.5|10749.5|10751|10749.5|1454
1746178800000|2025-05-02 09:40:00|||||||||2055
1746179100000|2025-05-02 09:45:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|1101
1746179400000|2025-05-02 09:50:00|10750|10748.5|10750.5|10749|10750.5|10749|10749.5|10748|4793
1746179700000|2025-05-02 09:55:00|10750|10748.5|10750|10748.5|10750.5|10749|10749.5|10748|2281
1746180000000|2025-05-02 10:00:00|10750.5|10749|10749.5|10748|10750.5|10749|10749.5|10748|2704
1746180300000|2025-05-02 10:05:00|10749|10747.5|10750|10748.5|10750|10748.5|10749|10747.5|9075
1746180600000|2025-05-02 10:10:00|10749.5|10748|10749.5|10748|10749.5|10748|10749.5|10748|194
1746180900000|2025-05-02 10:15:00|10749|10747.5|10749.5|10748|10749.5|10748|10749|10747.5|2366
1746181200000|2025-05-02 10:20:00||10747.5||10748||10748||10747.5|5113
1746181500000|2025-05-02 10:25:00|10749|10747.5|10749.5|10748|10749.5|10748|10749|10747.5|2926
1746181800000|2025-05-02 10:30:00|10749|10747.5|10749|10747.5|10749.5|10748|10749|10747.5|6860
1746182100000|2025-05-02 10:35:00|10749.5|10748|10749.5|10748|10749.5|10748|10749.5|10748|781
1746182400000|2025-05-02 10:40:00|||||||||843
1746182700000|2025-05-02 10:45:00|10749|10747.5|10749.5|10748|10749.5|10748|10749|10747.5|1327
1746183000000|2025-05-02 10:50:00|||||||||182
1746183300000|2025-05-02 10:55:00|||||||||125
1746183600000|2025-05-02 11:00:00|10749|10747.5|10749|10747.5|10749|10747.5|10749|10747.5|239
1746183900000|2025-05-02 11:05:00|10749.5|10748|10749.5|10748|10749.5|10748|10749|10747.5|1420
1746184200000|2025-05-02 11:10:00|10750|10748.5|10750.5|10749|10750.5|10749|10750|10748.5|7186
1746184500000|2025-05-02 11:15:00|10751|10749.5|10750.5|10749|10751|10749.5|10750.5|10749|178
1746184800000|2025-05-02 11:20:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|3576
1746185100000|2025-05-02 11:25:00|10750.5|10749|10751|10749.5|10751|10749.5|10750.5|10749|8329
1746185400000|2025-05-02 11:30:00|||||||||5007
1746185700000|2025-05-02 11:35:00|10750.5|10749|10749.5|10748|10750.5|10749|10749.5|10748|2468
1746186000000|2025-05-02 11:40:00|10749|10747.5|10749.5|10748|10749.5|10748|10749|10747.5|1847
1746186300000|2025-05-02 11:45:00|10749|10747.5|10749|10747.5|10749|10747.5|10748.5|10747|4877
1746186600000|2025-05-02 11:50:00|10748.5|10747|10749|10747.5|10749|10747.5|10748.5|10747|916
1746186900000|2025-05-02 11:55:00|10749.5|10748|10749.5|10748|10749.5|10748|10749.5|10747.5|1276
1746187200000|2025-05-02 12:00:00|||||||||1277
1746187500000|2025-05-02 12:05:00|10750|10748.5|10749.5|10748|10750|10748.5|10749|10747.5|5033
1746187800000|2025-05-02 12:10:00|||||||||2063
1746188100000|2025-05-02 12:15:00|10750|10748.5|10751|10749.5|10751|10749.5|10750|10748.5|3937
1746188400000|2025-05-02 12:20:00|10750.5|10749|10751|10749.5|10751|10749.5|10750.5|10749|1884
1746188700000|2025-05-02 12:25:00|10750.5|10749|10753|10750.5|10753|10750.5|10750.5|10749|5206
1746189000000|2025-05-02 12:30:00|10749.5|10747.5|10749|10747.5|10750.5|10748.5|10746.5|10745|9920
1746189300000|2025-05-02 12:35:00|10749.5|10747|10748|10746.5|10750|10748.5|10748|10746.5|6794
1746189600000|2025-05-02 12:40:00|10748.5|10747|10749.5|10748|10749.5|10748|10748|10746.5|4120
1746189900000|2025-05-02 12:45:00|10749|10747.5|10748|10746.5|10749.5|10748|10748|10746.5|2867
1746190200000|2025-05-02 12:50:00|10747.5|10746|10747.5|10746|10748|10746.5|10747|10745.5|3325
1746190500000|2025-05-02 12:55:00|10747|10745.5|10747.5|10746|10747.5|10746|10747|10745.5|5727
1746190800000|2025-05-02 13:00:00|10748|10746.5|10748.5|10747|10749|10747.5|10747.5|10746|7003
1746191100000|2025-05-02 13:05:00|10748|10746.5|10748|10746.5|10749|10747.5|10747.5|10746|7079
1746191400000|2025-05-02 13:10:00|10747.5|10746|10748.5|10747|10748.5|10747|10747.5|10746|4167
1746191700000|2025-05-02 13:15:00|10748|10746.5|10749.5|10748|10749.5|10748|10748|10746.5|1218
1746192000000|2025-05-02 13:20:00|||||||||312
1746192300000|2025-05-02 13:25:00|10749|10747.5|10749|10747.5|10749.5|10748|10749|10747.5|1499
1746192600000|2025-05-02 13:30:00|10748.5|10747|10749|10747.5|10749|10747.5|10748.5|10747|1626
1746192900000|2025-05-02 13:35:00|10749.5|10748|10749.5|10748|10750|10748.5|10749.5|10748|1321
1746193200000|2025-05-02 13:40:00|10750|10748.5|10750|10748.5|10750|10748.5|10749.5|10748|2245
1746193500000|2025-05-02 13:45:00|10749.5|10748|10750|10748.5|10750|10748.5|10749.5|10748|1646
1746193800000|2025-05-02 13:50:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|822
1746194100000|2025-05-02 13:55:00|10749.5|10748|10749|10747.5|10750|10748.5|10749|10747.5|1237
1746194400000|2025-05-02 14:00:00|10748.5|10747|10748|10746.5|10749|10747.5|10748|10746.5|3544
1746194700000|2025-05-02 14:05:00|10747.5|10746|10747.5|10746|10748|10746|10747.5|10746|938
1746195000000|2025-05-02 14:10:00|10747|10745.5|10746|10744.5|10747|10745.5|10746|10744.5|2023
1746195300000|2025-05-02 14:15:00|10746.5|10745|10746.5|10745|10746.5|10745|10746|10744.5|5546
1746195600000|2025-05-02 14:20:00|10747|10745.5|10746|10744.5|10747|10745.5|10746|10744.5|3683
1746195900000|2025-05-02 14:25:00|10745.5|10744|10746|10744.5|10746|10744.5|10745.5|10744|3074
1746196200000|2025-05-02 14:30:00|10746.5|10745|10746.5|10745|10746.5|10745|10746|10744.5|4428
1746196500000|2025-05-02 14:35:00|10746|10744.5|10746|10744.5|10746.5|10745|10746|10744.5|2355
1746196800000|2025-05-02 14:40:00|10746.5|10745|10746|10744.5|10746.5|10745|10746|10744.5|3122
1746197100000|2025-05-02 14:45:00|10745.5|10744|10746|10744.5|10746|10744.5|10745.5|10744|2661
1746197400000|2025-05-02 14:50:00|10745.5|10744|10745.5|10744|10746|10744.5|10745.5|10744|2568
1746197700000|2025-05-02 14:55:00|10745|10743.5|10745|10743.5|10745.5|10744|10745|10743.5|4336
1746198000000|2025-05-02 15:00:00|10745.5|10744|10745.5|10744|10745.5|10744|10745.5|10744|3039
1746198300000|2025-05-02 15:05:00|10745|10743.5|10745.5|10744|10745.5|10744|10745|10743.5|1963
1746198600000|2025-05-02 15:10:00|10746|10744.5|10745.5|10744|10746|10744.5|10745.5|10744|17526
1746198900000|2025-05-02 15:15:00|||||||||1571
1746199200000|2025-05-02 15:20:00|||||||||1552
1746199500000|2025-05-02 15:25:00|||||||||897
1746199800000|2025-05-02 15:30:00|10745|10743.5|10745|10743.5|10745|10743.5|10745|10743.5|3626
1746200100000|2025-05-02 15:35:00|10745.5|10744|10745.5|10744|10745.5|10744|10745.5|10744|3087
1746200400000|2025-05-02 15:40:00|10745|10743.5|10745|10743.5|10745|10743.5|10745|10743.5|80
1746200700000|2025-05-02 15:45:00|10744.5|10743|10744.5|10743|10744.5|10743|10744.5|10743|1887
1746201000000|2025-05-02 15:50:00|10745|10742.5|10744.5|10743|10745|10743.5|10744.5|10742.5|2409
1746201300000|2025-05-02 15:55:00|10744|10742.5|10744|10742.5|10744|10742.5|10744|10742.5|60
1746201600000|2025-05-02 16:00:00|10743|10741.5|10742.5|10741|10744|10742.5|10742|10740.5|6074
1746201900000|2025-05-02 16:05:00|||||||||308
1746202200000|2025-05-02 16:10:00|10743|10741.5|10742.5|10741|10743|10741.5|10742.5|10741|1564
1746202500000|2025-05-02 16:15:00|10742|10740.5|10742|10740.5|10742.5|10741|10742|10740.5|1911
1746202800000|2025-05-02 16:20:00|10741.5|10740|10742|10740.5|10742|10740.5|10741.5|10740|2640
1746203100000|2025-05-02 16:25:00|10742.5|10741|10742|10740.5|10742.5|10741|10742|10740.5|485
1746203400000|2025-05-02 16:30:00|10741.5|10740|10742|10740.5|10742|10740.5|10741.5|10740|1208
1746203700000|2025-05-02 16:35:00|||||||||261
1746204000000|2025-05-02 16:40:00|10741.5|10740|10741.5|10740|10741.5|10740|10741.5|10740|1770
1746204300000|2025-05-02 16:45:00|10741|10739.5|10741|10739.5|10741|10739.5|10741|10739.5|1617
1746204600000|2025-05-02 16:50:00|10741.5|10740|10741.5|10740|10741.5|10740|10741.5|10740|967
1746204900000|2025-05-02 16:55:00|10741|10739.5|10741|10739.5|10741.5|10739.5|10741|10739.5|862
1746205200000|2025-05-02 17:00:00|||||||||362
1746205500000|2025-05-02 17:05:00|10741.5|10740|10741|10739.5|10741.5|10740|10741|10739.5|118
1746205800000|2025-05-02 17:10:00|10741.5||10741||10741.5||10741||8
1746206100000|2025-05-02 17:15:00|10741.5|10740|10741.5|10740|10741.5|10740|10741|10740|351
1746206400000|2025-05-02 17:20:00|10742|10740.5|10742|10740.5|10742|10740.5|10742|10740.5|22
1746206700000|2025-05-02 17:25:00|||||||||225
1746207000000|2025-05-02 17:30:00|||||||||154
1746207300000|2025-05-02 17:35:00|||||||||111
1746207600000|2025-05-02 17:40:00|||||||||58
1746207900000|2025-05-02 17:45:00|10741.5|10740|10742|10740.5|10742|10740.5|10741.5|10740|683
1746208200000|2025-05-02 17:50:00|||||||||144
1746208500000|2025-05-02 17:55:00|||||||||272
1746208800000|2025-05-02 18:00:00|10742.5||10742||10742.5||10742||314
1746209100000|2025-05-02 18:05:00|10741.5|10740|10741.5|10740|10741.5|10740|10741.5|10740|203
1746209400000|2025-05-02 18:10:00|10741|10739.5|10741.5|10740|10741.5|10740|10741|10739.5|144
1746209700000|2025-05-02 18:15:00|10741|10739.5|10741.5|10739.5|10741.5|10740|10741|10739.5|147
1746210000000|2025-05-02 18:20:00|10741|10740|10741.5|10739.5|10741.5|10740|10741|10739.5|212
1746210300000|2025-05-02 18:25:00|10741|10740|10741|10739.5|10741.5|10740|10741|10739.5|256
1746210600000|2025-05-02 18:30:00|||||||||5
1746210900000|2025-05-02 18:35:00|||||||||99
1746211200000|2025-05-02 18:40:00|||||||||1
1746211500000|2025-05-02 18:45:00|||||||||75
1746211800000|2025-05-02 18:50:00|10741.5|10740|10741.5|10740|10741.5|10740|10741|10739.5|846
1746212100000|2025-05-02 18:55:00|||||||||282
1746212400000|2025-05-02 19:00:00|10742|10740.5|10742|10740.5|10742|10740.5|10742|10740.5|1131
1746212700000|2025-05-02 19:05:00|10742.5|10741|10742.5|10741|10742.5|10741|10742|10740.5|685
1746213000000|2025-05-02 19:10:00|||||||||705
1746213300000|2025-05-02 19:15:00|10742|10740.5|10742|10740.5|10742|10740.5|10742|10740.5|93
1746213900000|2025-05-02 19:25:00|10741.5|10740|10741.5|10740|10741.5|10740|10741.5|10740|1170
1746214200000|2025-05-02 19:30:00|10742|10740.5|10741.5|10740|10742|10740.5|10741.5|10740|1936
1746214500000|2025-05-02 19:35:00|||||||||40
1746214800000|2025-05-02 19:40:00|||||||||50
1746215100000|2025-05-02 19:45:00|||||||||93
1746215400000|2025-05-02 19:50:00|||||||||183
1746215700000|2025-05-02 19:55:00|10741|10739.5|10741|10739.5|10741.5|10740|10741|10739.5|995
1746404100000|2025-05-05 00:15:00|10742.5|10741.5|10742|10740.5|10743|10741.5|10741.5|10740|508
1746404400000|2025-05-05 00:20:00|10741.5|10740|10741.5|10740|10742|10740.5|10741.5|10740|160
1746404700000|2025-05-05 00:25:00|10742|10740.5|10741.5|10740|10742|10740.5|10741.5|10740|123
1746405000000|2025-05-05 00:30:00|10742|10740.5|10742|10740.5|10742|10740.5|10742|10740.5|49
1746405600000|2025-05-05 00:40:00|10741.5|10740|10741.5|10740|10741.5|10740.5|10741.5|10739.5|198
1746405900000|2025-05-05 00:45:00|||||||||9
1746406200000|2025-05-05 00:50:00|10742|10740.5|10741.5|10740|10742|10740.5|10741.5|10740|38
1746406500000|2025-05-05 00:55:00|||||||||21
1746406800000|2025-05-05 01:00:00|||||||||11
1746407100000|2025-05-05 01:05:00|10742|10740.5|10741.5|10740|10742|10740.5|10741.5|10740|35
1746407400000|2025-05-05 01:10:00|||||||||2
1746407700000|2025-05-05 01:15:00|10741|10739.5|10741|10739.5|10741.5|10739.5|10741|10739.5|24
1746408000000|2025-05-05 01:20:00|||||||||31
1746408600000|2025-05-05 01:30:00||10739||10739.5||10739.5||10739|19
1746408900000|2025-05-05 01:35:00|||||||||2
1746409200000|2025-05-05 01:40:00||10739||10739.5||10739.5||10739|77
1746409500000|2025-05-05 01:45:00|10740.5|10739|10741|10739.5|10741|10739.5|10740.5|10739|37
1746409800000|2025-05-05 01:50:00|||||||||5
1746410100000|2025-05-05 01:55:00||10739||10739||10739||10739|40
1746410400000|2025-05-05 02:00:00|10740.5||10741||10741||10740.5||18
1746410700000|2025-05-05 02:05:00|10740.5|10739.5|10741|10739.5|10741|10739.5|10740.5|10739|22
1746412200000|2025-05-05 02:30:00|||||||||60
1746412500000|2025-05-05 02:35:00|10741.5|10740|10741.5|10739.5|10741.5|10740|10741|10739.5|4
1746412800000|2025-05-05 02:40:00|10741||10741||10741.5||10741||0
1746413700000|2025-05-05 02:55:00|10741.5||10741||10741.5||10741||70
1746414000000|2025-05-05 03:00:00|10741.5||10741||10741.5||10741||65
1746414300000|2025-05-05 03:05:00|||||||||11
1746414900000|2025-05-05 03:15:00|10741.5|10740|10741|10739.5|10741.5|10740|10741|10739.5|44
1746415200000|2025-05-05 03:20:00|10741.5|10740|10741.5|10739.5|10741.5|10740|10741.5|10739.5|23
1746415500000|2025-05-05 03:25:00|10741|10740|10741|10739.5|10741.5|10740|10741|10739.5|38
1746416100000|2025-05-05 03:35:00|10740.5|10739|10740.5|10739|10740.5|10739|10740.5|10739|24
1746416400000|2025-05-05 03:40:00|||||||||1
1746416700000|2025-05-05 03:45:00|||||||||39
1746417000000|2025-05-05 03:50:00|10741|10739.5|10741|10739.5|10741|10739.5|10741|10739.5|47
1746417900000|2025-05-05 04:05:00|10741.5|10740|10741.5|10740|10741.5|10740|10741.5|10740|13
1746418200000|2025-05-05 04:10:00||10739.5||10739.5||10740||10739.5|6
1746418500000|2025-05-05 04:15:00|10741||10741||10741.5||10741||6
1746418800000|2025-05-05 04:20:00|10741.5|10740|10741.5|10740|10741.5|10740|10741|10740|3
1746419100000|2025-05-05 04:25:00|||||||||2
1746419400000|2025-05-05 04:30:00|10741|10739.5|10741|10739.5|10741|10739.5|10741|10739.5|103
1746419700000|2025-05-05 04:35:00|||||||||2
1746420000000|2025-05-05 04:40:00|10741.5||10741||10741.5||10741||18
1746420300000|2025-05-05 04:45:00|10741.5|10740|10741.5|10740|10741.5|10740|10741.5|10740|19
1746420600000|2025-05-05 04:50:00||10739.5||10740||10740||10739.5|120
1746420900000|2025-05-05 04:55:00|10741|10739.5|10741|10739.5|10741|10739.5|10741|10739.5|15
1746422400000|2025-05-05 05:20:00|||||||||4
1746422700000|2025-05-05 05:25:00|||||||||11
1746423000000|2025-05-05 05:30:00|||||||||4
1746423300000|2025-05-05 05:35:00|||||||||56
1746423600000|2025-05-05 05:40:00|||||||||50
1746423900000|2025-05-05 05:45:00|||||||||165
1746424200000|2025-05-05 05:50:00|||||||||2
1746424500000|2025-05-05 05:55:00|10740.5|10739|10740|10738|10740.5|10739|10739.5|10738|322
1746424800000|2025-05-05 06:00:00|10739.5|10738.5|10740.5|10739|10741|10739|10738.5|10737|1943
1746425100000|2025-05-05 06:05:00|10741|10739.5|10741|10739.5|10741|10739.5|10740.5|10739|1383
1746425400000|2025-05-05 06:10:00|||||||||106
1746425700000|2025-05-05 06:15:00|10741.5|10740|10741.5|10740|10741.5|10740|10741.5|10740|237
1746426000000|2025-05-05 06:20:00|10742|10740.5|10743|10741.5|10743|10741.5|10742|10740.5|2214
1746426300000|2025-05-05 06:25:00|10742.5|10741|10742.5|10741|10743|10741.5|10742|10740.5|1414
1746426600000|2025-05-05 06:30:00|10743|10741.5|10742.5|10741|10743|10741.5|10742.5|10741|1743
1746426900000|2025-05-05 06:35:00|10743|10741.5|10743|10741.5|10743|10741.5|10743|10741.5|202
1746427200000|2025-05-05 06:40:00|10743.5|10742|10743.5|10742|10743.5|10742|10743|10742|733
1746427500000|2025-05-05 06:45:00|||||||||112
1746427800000|2025-05-05 06:50:00|||||||||320
1746428100000|2025-05-05 06:55:00|10743|10741.5|10743|10741.5|10743|10741.5|10743|10741.5|545
1746428400000|2025-05-05 07:00:00|10742.5|10741|10743|10741.5|10743|10741.5|10742.5|10741|2677
1746428700000|2025-05-05 07:05:00|10742.5|10741|10742.5|10741|10742.5|10741|10742.5|10741|400
1746429000000|2025-05-05 07:10:00|10743|10741.5|10742.5|10741|10743|10741.5|10742.5|10741|2005
1746429300000|2025-05-05 07:15:00|10743|10741.5|10743.5|10742|10743.5|10742|10743|10741.5|2179
1746429600000|2025-05-05 07:20:00|10743|10741.5|10742.5|10741|10743|10741.5|10742.5|10741|1755
1746429900000|2025-05-05 07:25:00|10743|10741.5|10743|10741.5|10743|10741.5|10742.5|10741|2904
1746430200000|2025-05-05 07:30:00|10742.5|10741|10742.5|10741|10743|10741.5|10742.5|10741|782
1746430500000|2025-05-05 07:35:00|10743|10741.5|10743|10741.5|10743.5|10742|10743|10741.5|1129
1746430800000|2025-05-05 07:40:00|10742.5|10741|10743|10741.5|10743.5|10742|10742.5|10741|1183
1746431100000|2025-05-05 07:45:00|10743.5|10742|10743.5|10742|10743.5|10742|10743.5|10742|1285
1746431400000|2025-05-05 07:50:00|10744|10742.5|10744|10742.5|10744|10742.5|10743.5|10742|880
1746431700000|2025-05-05 07:55:00|10744.5|10743|10744.5|10743|10744.5|10743|10744|10742.5|906
1746432000000|2025-05-05 08:00:00|10745|10743.5|10743.5|10742|10745|10743.5|10743.5|10742|1383
1746432300000|2025-05-05 08:05:00|10744|10742.5|10743.5|10742|10744|10742.5|10743|10741.5|2181
1746432600000|2025-05-05 08:10:00|10744|10742.5|10744.5|10743|10745|10743.5|10744|10742.5|1048
1746432900000|2025-05-05 08:15:00|10745|10743.5|10744.5|10743|10745|10743.5|10744|10742.5|7101
1746433200000|2025-05-05 08:20:00|10744|10742.5|10744|10742.5|10744.5|10743|10744|10742.5|695
1746433500000|2025-05-05 08:25:00|10744.5|10743|10744.5|10743|10744.5|10743|10744|10742.5|2217
1746433800000|2025-05-05 08:30:00|10744|10742.5|10744|10742.5|10744.5|10743|10744|10742.5|6962
1746434100000|2025-05-05 08:35:00|10744.5|10743|10744.5|10743|10744.5|10743|10744.5|10743|673
1746434400000|2025-05-05 08:40:00|10745|10743.5|10745|10743.5|10745|10743.5|10745|10743.5|1712
1746434700000|2025-05-05 08:45:00|10745.5|10744|10745|10743.5|10745.5|10744|10745|10743.5|1229
1746435000000|2025-05-05 08:50:00|||||||||415
1746435300000|2025-05-05 08:55:00|10745.5|10744|10744.5|10743|10745.5|10744|10744.5|10743|1791
1746435600000|2025-05-05 09:00:00|10744|10742.5|10744|10742.5|10744.5|10742.5|10744|10742.5|306
1746435900000|2025-05-05 09:05:00|10744.5|10743|10744.5|10743|10744.5|10743|10744.5|10743|1447
1746436200000|2025-05-05 09:10:00|10745|10743.5|10744.5|10743|10745|10743.5|10744.5|10743|1451
1746436500000|2025-05-05 09:15:00|10744|10742.5|10744.5|10743|10744.5|10743|10744|10742.5|888
1746436800000|2025-05-05 09:20:00|10745|10743.5|10744.5|10743|10745|10743.5|10744.5|10743|469
1746437100000|2025-05-05 09:25:00|||||||||174
1746437400000|2025-05-05 09:30:00|||||||||9
1746437700000|2025-05-05 09:35:00|10745|10743.5|10745|10743.5|10745|10743.5|10744.5|10743|702
1746438000000|2025-05-05 09:40:00|10745.5|10744|10745|10743.5|10745.5|10744|10745|10743.5|265
1746438300000|2025-05-05 09:45:00|10745.5|10744|10745.5|10744|10745.5|10744|10745|10743.5|2511
1746438600000|2025-05-05 09:50:00|10745|10743.5|10745|10743.5|10745|10743.5|10745|10743.5|354
1746438900000|2025-05-05 09:55:00|10745.5|10744|10745|10743.5|10745.5|10744|10745|10743.5|147
1746439200000|2025-05-05 10:00:00|10745.5|10744|10745|10743.5|10745.5|10744|10745|10743.5|2870
1746439500000|2025-05-05 10:05:00|10744.5|10743|10745|10743.5|10745|10743.5|10744.5|10743|820
1746439800000|2025-05-05 10:10:00|10744.5|10743|10745|10743.5|10745|10743.5|10744.5|10743|485
1746440100000|2025-05-05 10:15:00|||||||||255
1746440400000|2025-05-05 10:20:00|10745.5|10744|10745|10743.5|10745.5|10744|10745|10743.5|2076
1746440700000|2025-05-05 10:25:00|10745.5|10744|10746|10744.5|10746|10744.5|10745.5|10744|2422
1746441000000|2025-05-05 10:30:00|||||||||2022
1746441300000|2025-05-05 10:35:00|||||||||152
1746441600000|2025-05-05 10:40:00|||||||||453
1746441900000|2025-05-05 10:45:00|10745.5|10744|10745.5|10744|10745.5|10744|10745|10743.5|1275
1746442200000|2025-05-05 10:50:00|10745|10743.5|10745.5|10744|10745.5|10744|10745|10743.5|380
1746442500000|2025-05-05 10:55:00|||||||||14
1746442800000|2025-05-05 11:00:00|10746|10744.5|10746|10744.5|10746|10744.5|10746|10744.5|1910
1746443100000|2025-05-05 11:05:00|10745.5|10744|10746|10744|10746|10744.5|10745.5|10744|815
1746443400000|2025-05-05 11:10:00|10745.5|10744.5|10745.5|10744|10746|10744.5|10745.5|10744|319
1746443700000|2025-05-05 11:15:00|||||||||38
1746444000000|2025-05-05 11:20:00|10746|10744.5|10746|10744.5|10746|10744.5|10746|10744.5|45
1746444300000|2025-05-05 11:25:00|10746.5|10745|10746.5|10745|10746.5|10745|10746.5|10745|1318
1746444600000|2025-05-05 11:30:00|10746|10744.5|10746.5|10745|10746.5|10745|10746|10744.5|2882
1746444900000|2025-05-05 11:35:00|||||||||944
1746445200000|2025-05-05 11:40:00|||||||||285
1746445500000|2025-05-05 11:45:00|||||||||199
1746445800000|2025-05-05 11:50:00|||||||||2245
1746446100000|2025-05-05 11:55:00|10747|10745.5|10747.5|10746|10747.5|10746|10747|10745.5|1637
1746446400000|2025-05-05 12:00:00|10747|10745.5|10747|10745.5|10747.5|10746|10747|10745.5|4001
1746446700000|2025-05-05 12:05:00|10747.5|10746|10747|10745.5|10747.5|10746|10747|10745.5|1415
1746447000000|2025-05-05 12:10:00|10747.5|10746|10748|10746.5|10748|10746.5|10747.5|10746|293
1746447300000|2025-05-05 12:15:00|10748.5|10747|10748.5|10747|10748.5|10747|10748|10746.5|1558
1746447600000|2025-05-05 12:20:00|10748|10746.5|10748|10746.5|10748|10746.5|10748|10746.5|1823
1746447900000|2025-05-05 12:25:00|10747.5|10746|10748|10746.5|10748|10746.5|10747.5|10746|1474
1746448200000|2025-05-05 12:30:00|||||||||324
1746448500000|2025-05-05 12:35:00|||||||||880
1746448800000|2025-05-05 12:40:00|10747.5|10746|10747.5|10746|10748|10746.5|10747.5|10746|1016
1746449100000|2025-05-05 12:45:00|10748|10746.5|10748|10746.5|10748|10746.5|10747.5|10746|2295
1746449400000|2025-05-05 12:50:00|10747.5|10746|10747|10745.5|10747.5|10746|10747|10745.5|1777
1746449700000|2025-05-05 12:55:00|||||||||3281
1746450000000|2025-05-05 13:00:00|10746.5|10745|10746.5|10745|10746.5|10745|10746.5|10745|1977
1746450300000|2025-05-05 13:05:00|10747|10745.5|10747|10745.5|10747|10745.5|10747|10745.5|1494
1746450600000|2025-05-05 13:10:00|||||||||183
1746450900000|2025-05-05 13:15:00|10747.5|10746|10747|10745.5|10747.5|10746|10747|10745.5|559
1746451200000|2025-05-05 13:20:00|10747.5|10746|10747.5|10746|10747.5|10746|10747.5|10746|513
1746451500000|2025-05-05 13:25:00|10747|10745.5|10747.5|10746|10747.5|10746|10747|10745.5|558
1746451800000|2025-05-05 13:30:00|10747|10745.5|10747.5|10746|10747.5|10746|10747|10745.5|1223
1746452100000|2025-05-05 13:35:00|10747|10745.5|10747|10745.5|10747|10745.5|10747|10745.5|1051
1746452400000|2025-05-05 13:40:00|10747.5|10746|10747.5|10746|10747.5|10746|10747|10745.5|965
1746452700000|2025-05-05 13:45:00|10748|10746.5|10747.5|10746|10748|10746.5|10747.5|10746|1920
1746453000000|2025-05-05 13:50:00|10748|10746.5|10747.5|10746|10748|10746.5|10747.5|10746|1173
1746453300000|2025-05-05 13:55:00|10748|10746.5|10748|10746.5|10748|10746.5|10748|10746.5|1069
1746453600000|2025-05-05 14:00:00|10747|10745|10744|10742.5|10747|10745.5|10743.5|10742|8711
1746453900000|2025-05-05 14:05:00|10744.5|10743|10744.5|10743|10745|10743.5|10744|10742.5|6798
1746454200000|2025-05-05 14:10:00|10744|10742.5|10744.5|10743|10744.5|10743|10744|10742.5|665
1746454500000|2025-05-05 14:15:00|10744|10742.5|10744|10742.5|10744|10742.5|10744|10742.5|220
1746454800000|2025-05-05 14:20:00|10744.5|10743|10744.5|10743|10744.5|10743|10744|10742.5|1219
1746455100000|2025-05-05 14:25:00|10744|10742.5|10744.5|10743|10744.5|10743|10744|10742.5|2009
1746455400000|2025-05-05 14:30:00|10744|10742.5|10744|10742.5|10744|10742.5|10744|10742.5|2865
1746455700000|2025-05-05 14:35:00|10744.5|10743|10744|10742.5|10744.5|10743|10744|10742.5|3503
1746456000000|2025-05-05 14:40:00|10744.5|10743|10744|10742.5|10744.5|10743|10744|10742.5|1643
1746456300000|2025-05-05 14:45:00|10743.5|10742|10743.5|10742|10743.5|10742|10743.5|10742|888
1746456600000|2025-05-05 14:50:00|10744|10742.5|10744|10742.5|10744.5|10743|10744|10742.5|2243
1746456900000|2025-05-05 14:55:00|10744.5|10743|10744.5|10743|10744.5|10743|10744.5|10743|698
1746457200000|2025-05-05 15:00:00|10744|10742.5|10744|10742.5|10744|10742.5|10744|10742.5|1152
1746457500000|2025-05-05 15:05:00|10744.5|10743|10744.5|10743|10745|10743.5|10744|10742.5|596
1746457800000|2025-05-05 15:10:00|10745|10743.5|10744.5|10743|10745|10743.5|10744.5|10743|1371
1746458100000|2025-05-05 15:15:00|||||||||516
1746458400000|2025-05-05 15:20:00|||||||||793
1746458700000|2025-05-05 15:25:00|||||||||237
1746459000000|2025-05-05 15:30:00|10745|10743.5|10745.5|10744|10745.5|10744|10745|10743.5|1513
1746459300000|2025-05-05 15:35:00|||||||||999
1746459600000|2025-05-05 15:40:00|||||||||412
1746459900000|2025-05-05 15:45:00|||||||||62
1746460200000|2025-05-05 15:50:00|10745|10743.5|10745.5|10744|10745.5|10744|10745|10743.5|2908
1746460500000|2025-05-05 15:55:00|10746|10744.5|10745.5|10744|10746|10744.5|10745.5|10744|216
1746460800000|2025-05-05 16:00:00|10745|10743.5|10745|10743.5|10745|10743.5|10745|10743.5|964
1746461100000|2025-05-05 16:05:00|10744.5|10743|10745|10743.5|10745|10743.5|10744.5|10743|849
1746461400000|2025-05-05 16:10:00|10744.5|10743|10744|10742.5|10744.5|10743|10744|10742.5|230
1746461700000|2025-05-05 16:15:00|10743.5|10742|10743.5|10742|10743.5|10742|10743.5|10742|660
1746462000000|2025-05-05 16:20:00|||||||||4
1746462300000|2025-05-05 16:25:00||10741.5||10742||10742||10741.5|167
1746462600000|2025-05-05 16:30:00|||||||||17
1746462900000|2025-05-05 16:35:00|||||||||102
1746463200000|2025-05-05 16:40:00|10744|10742.5|10743.5|10742|10744|10742.5|10743.5|10742|378
1746463500000|2025-05-05 16:45:00|10743|10741.5|10743|10741.5|10743|10741.5|10743|10741.5|568
1746463800000|2025-05-05 16:50:00|10743.5|10742|10743|10741.5|10743.5|10742|10743|10741.5|238
1746464100000|2025-05-05 16:55:00|10743.5|10742|10743.5|10742|10743.5|10742|10743.5|10742|250
1746464400000|2025-05-05 17:00:00|||||||||16
1746464700000|2025-05-05 17:05:00|10744||10743.5||10744||10743.5||24
1746465000000|2025-05-05 17:10:00|||||||||1
1746465600000|2025-05-05 17:20:00|10743|10741.5|10743.5|10742|10743.5|10742|10743|10741.5|369
1746465900000|2025-05-05 17:25:00|10743|10741.5|10743.5|10742|10743.5|10742|10743|10741.5|99
1746466200000|2025-05-05 17:30:00|10743|10741.5|10743|10741.5|10743|10741.5|10743|10741.5|278
1746466500000|2025-05-05 17:35:00|||||||||5
1746467100000|2025-05-05 17:45:00|10743.5|10742|10743|10741.5|10743.5|10742|10743|10741.5|68
1746467700000|2025-05-05 17:55:00|||||||||11
1746468000000|2025-05-05 18:00:00|10743.5|10742|10743|10741.5|10743.5|10742|10743|10741.5|91
1746468300000|2025-05-05 18:05:00|10743.5|10742|10743|10741.5|10743.5|10742|10743|10741.5|15
1746468600000|2025-05-05 18:10:00|||||||||8
1746469200000|2025-05-05 18:20:00|||||||||1
1746469500000|2025-05-05 18:25:00|10743.5|10742|10743.5|10742|10743.5|10742|10743.5|10742|7
1746469800000|2025-05-05 18:30:00|||||||||175
1746470700000|2025-05-05 18:45:00|||||||||41
1746471000000|2025-05-05 18:50:00|||||||||143
1746471600000|2025-05-05 19:00:00|10744||10743.5||10744||10743.5||77
1746471900000|2025-05-05 19:05:00|||||||||19
1746472200000|2025-05-05 19:10:00|10744|10742.5|10743.5|10742|10744|10742.5|10743.5|10742|172
1746473100000|2025-05-05 19:25:00|||||||||186
1746474300000|2025-05-05 19:45:00|10744|10742.5|10743.5|10742|10744|10742.5|10743.5|10742|90
1746474600000|2025-05-05 19:50:00|10744|10742.5|10744|10742.5|10744|10742.5|10744|10742.5|46
1746474900000|2025-05-05 19:55:00|||||||||270
1746490500000|2025-05-06 00:15:00|10744.5|10743|10744|10742.5|10745|10743.5|10744|10742.5|526
1746490800000|2025-05-06 00:20:00|||||||||2
1746491400000|2025-05-06 00:30:00|||||||||151
1746491700000|2025-05-06 00:35:00|||||||||12
1746492000000|2025-05-06 00:40:00|||||||||24
1746492600000|2025-05-06 00:50:00|||||||||1
1746493500000|2025-05-06 01:05:00|||||||||1
1746493800000|2025-05-06 01:10:00|||||||||33
1746494100000|2025-05-06 01:15:00|||||||||65
1746494400000|2025-05-06 01:20:00|10743.5|10742|10743.5|10742|10743.5|10742|10743.5|10742|18
1746494700000|2025-05-06 01:25:00|10744||10743.5||10744||10743.5||17
1746495000000|2025-05-06 01:30:00|10744||10743.5||10744||10743.5||24
1746495300000|2025-05-06 01:35:00|10744||10743.5||10744||10743.5||9
1746495600000|2025-05-06 01:40:00|10744||10743.5||10744||10743.5||8
1746495900000|2025-05-06 01:45:00|10744|10742.5|10744|10742.5|10744|10742.5|10744|10742.5|0
1746496500000|2025-05-06 01:55:00|10743.5|10742|10744|10742|10744|10742.5|10743.5|10742|93
1746496800000|2025-05-06 02:00:00|10743.5|10742.5|10744|10742|10744|10742.5|10743.5|10742|1
1746497100000|2025-05-06 02:05:00||10742.5||10742.5||10742.5||10742.5|2
1746497700000|2025-05-06 02:15:00|||||||||1
1746498000000|2025-05-06 02:20:00|10743.5|10742|10743.5|10742|10743.5|10742|10743.5|10742|16
1746498300000|2025-05-06 02:25:00|10744|10742.5|10744|10742.5|10744|10742.5|10744|10742.5|6
1746501600000|2025-05-06 03:20:00|10743.5|10742|10743.5|10742|10743.5|10742|10743.5|10742|5
1746503100000|2025-05-06 03:45:00|10743|10741.5|10743.5|10741.5|10743.5|10741.5|10743|10741.5|132
1746503700000|2025-05-06 03:55:00|10743||10743||10743||10743||0
1746504000000|2025-05-06 04:00:00|10743.5||10743||10743.5||10743||4
1746506700000|2025-05-06 04:45:00|10742.5|10741|10742.5|10741|10742.5|10741|10742.5|10741|14
1746507000000|2025-05-06 04:50:00|10743|10741.5|10742.5|10741|10743|10741.5|10742.5|10741|11
1746507900000|2025-05-06 05:05:00||10740.5||10741||10741||10740.5|54
1746508200000|2025-05-06 05:10:00|10742|10740.5|10742|10740.5|10742|10740.5|10742|10740.5|4
1746508500000|2025-05-06 05:15:00|10742.5|10741|10742.5|10741|10742.5|10741|10742.5|10741|350
1746508800000|2025-05-06 05:20:00|||||||||63
1746509100000|2025-05-06 05:25:00|||||||||223
1746509400000|2025-05-06 05:30:00|||||||||8
1746509700000|2025-05-06 05:35:00|||||||||3
1746510000000|2025-05-06 05:40:00|||||||||104
1746510300000|2025-05-06 05:45:00|||||||||3
1746510600000|2025-05-06 05:50:00|10743|10741.5|10742.5|10741|10743|10741.5|10742.5|10741|214
1746510900000|2025-05-06 05:55:00|10743|10741.5|10743|10741.5|10743.5|10742|10743|10741.5|51
1746511200000|2025-05-06 06:00:00|||||||||5
1746511500000|2025-05-06 06:05:00|10742.5|10741|10742.5|10741|10742.5|10741|10742.5|10741|438
1746511800000|2025-05-06 06:10:00|||||||||327
1746512100000|2025-05-06 06:15:00|||||||||317
1746512400000|2025-05-06 06:20:00|||||||||100
1746512700000|2025-05-06 06:25:00|||||||||39
1746513000000|2025-05-06 06:30:00|10743|10741.5|10743|10741.5|10743|10741.5|10743|10741.5|16
1746513300000|2025-05-06 06:35:00|10743.5|10742|10743.5|10742|10743.5|10742|10743.5|10742|466
1746513600000|2025-05-06 06:40:00|10744|10742.5|10744|10742.5|10744|10742.5|10744|10742.5|208
1746513900000|2025-05-06 06:45:00|10743.5|10742|10743.5|10742|10743.5|10742|10743.5|10742|772
1746514200000|2025-05-06 06:50:00|10744|10742.5|10744|10742.5|10744|10742.5|10744|10742.5|316
1746514500000|2025-05-06 06:55:00|10743.5|10742|10743.5|10742|10743.5|10742|10743.5|10742|2204
1746514800000|2025-05-06 07:00:00|10743|10741.5|10743.5|10742|10744|10742.5|10742.5|10741|7421
1746515100000|2025-05-06 07:05:00|10744|10742.5|10744|10742.5|10744.5|10743|10743.5|10742.5|1079
1746515400000|2025-05-06 07:10:00|10744.5|10743|10744|10742.5|10744.5|10743|10744|10742.5|2268
1746515700000|2025-05-06 07:15:00|10743.5|10742|10743|10741.5|10743.5|10742|10743|10741.5|2148
1746516000000|2025-05-06 07:20:00|10742.5|10741|10743|10741.5|10743.5|10742|10742.5|10741|4463
1746516300000|2025-05-06 07:25:00|10743.5|10742|10743.5|10742|10744|10742.5|10743|10741.5|1970
1746516600000|2025-05-06 07:30:00|10744|10742.5|10743.5|10742|10744|10742.5|10743.5|10742|8377
1746516900000|2025-05-06 07:35:00|10744|10742.5|10744|10742.5|10744|10742.5|10743.5|10742|1024
1746517200000|2025-05-06 07:40:00|10744.5|10743|10744|10742.5|10744.5|10743|10743.5|10742|1541
1746517500000|2025-05-06 07:45:00|10743.5|10742|10743|10741.5|10744|10742.5|10743|10741.5|2018
1746517800000|2025-05-06 07:50:00|10743.5|10742|10743|10741.5|10743.5|10742|10743|10741.5|891
1746518100000|2025-05-06 07:55:00|||||||||1440
1746518400000|2025-05-06 08:00:00|10743.5|10742|10744|10742.5|10744|10742.5|10743.5|10742|805
1746518700000|2025-05-06 08:05:00|10743.5|10742|10744.5|10743|10747.5|10746|10743.5|10742|8371
1746519000000|2025-05-06 08:10:00|10745|10743.5|10744.5|10743|10745.5|10744|10744|10742.5|5480
1746519300000|2025-05-06 08:15:00|10745|10743.5|10746|10744.5|10746|10744.5|10745|10743.5|2036
1746519600000|2025-05-06 08:20:00|10746.5|10745|10746|10744.5|10746.5|10745|10746|10744.5|3175
1746519900000|2025-05-06 08:25:00|10746.5|10744|10746|10744.5|10746.5|10744.5|10745.5|10744|1844
1746520200000|2025-05-06 08:30:00|10746.5|10745|10746.5|10745|10746.5|10745|10746.5|10745|783
1746520500000|2025-05-06 08:35:00|10747|10745.5|10747.5|10746|10748|10746.5|10747|10745.5|4195
1746520800000|2025-05-06 08:40:00|10747|10745.5|10747|10745.5|10747.5|10746|10746.5|10745|3309
1746521100000|2025-05-06 08:45:00|10746.5|10745|10747|10745.5|10747|10745.5|10746.5|10745|1956
1746521400000|2025-05-06 08:50:00|10746.5|10745|10746.5|10745|10747|10745.5|10746.5|10745|1656
1746521700000|2025-05-06 08:55:00|10746|10744.5|10745.5|10744|10746.5|10745|10745|10743.5|4934
1746522000000|2025-05-06 09:00:00|10745|10743.5|10745|10743.5|10745.5|10744|10744.5|10743|6452
1746522300000|2025-05-06 09:05:00|10744.5|10743|10745|10743.5|10745|10743.5|10744.5|10743|2037
1746522600000|2025-05-06 09:10:00|||||||||432
1746522900000|2025-05-06 09:15:00|10745.5|10744|10746.5|10745|10746.5|10745|10745.5|10744|2842
1746523200000|2025-05-06 09:20:00|10746|10744.5|10746|10744.5|10746|10744.5|10746|10744.5|674
1746523500000|2025-05-06 09:25:00|10745.5|10744|10745.5|10744|10745.5|10744|10745|10743.5|1947
1746523800000|2025-05-06 09:30:00|10745|10743.5|10745|10743.5|10745|10743.5|10745|10743.5|985
1746524100000|2025-05-06 09:35:00|10745.5|10744|10745.5|10744|10745.5|10744|10745.5|10744|594
1746524400000|2025-05-06 09:40:00|10745|10743.5|10745|10743.5|10745|10743.5|10745|10743.5|5997
1746524700000|2025-05-06 09:45:00|10745.5|10744|10745.5|10744|10746|10744.5|10745.5|10743.5|5598
1746525000000|2025-05-06 09:50:00|10745|10743.5|10745|10743.5|10745.5|10744|10745|10743.5|2746
1746525300000|2025-05-06 09:55:00|||||||||734
1746525600000|2025-05-06 10:00:00|10745.5|10744|10745.5|10744|10745.5|10744|10745.5|10744|1347
1746525900000|2025-05-06 10:05:00|10745|10743.5|10745|10743.5|10745|10743.5|10745|10743.5|772
1746526200000|2025-05-06 10:10:00|10745.5|10744|10745|10743.5|10745.5|10744|10745|10743.5|1142
1746526500000|2025-05-06 10:15:00|10745.5|10744|10745.5|10744|10745.5|10744|10745.5|10744|773
1746526800000|2025-05-06 10:20:00|10746|10744.5|10746|10744.5|10746|10744.5|10745.5|10744|1637
1746527100000|2025-05-06 10:25:00|||||||||214
1746527400000|2025-05-06 10:30:00|10745.5|10744|10745.5|10744|10746|10744.5|10745|10743.5|5280
1746527700000|2025-05-06 10:35:00|10746|10744.5|10746|10744.5|10746|10744.5|10745.5|10744|2981
1746528000000|2025-05-06 10:40:00|10746.5|10745|10746|10744.5|10746.5|10745|10745.5|10744|3590
1746528300000|2025-05-06 10:45:00|10746.5|10745|10746|10744.5|10746.5|10745|10746|10744.5|1649
1746528600000|2025-05-06 10:50:00|10746.5|10745|10746|10744.5|10746.5|10745|10746|10744.5|1868
1746528900000|2025-05-06 10:55:00|10746.5|10745|10746.5|10745|10746.5|10745|10746.5|10745|104
1746529200000|2025-05-06 11:00:00|10746|10744.5|10746.5|10745|10746.5|10745|10746|10744.5|234
1746529500000|2025-05-06 11:05:00|||||||||99
1746529800000|2025-05-06 11:10:00|10746|10744.5|10746|10744.5|10746|10744.5|10746|10744.5|2014
1746530100000|2025-05-06 11:15:00|10746.5|10745|10746.5|10745|10746.5|10745|10746.5|10745|864
1746530400000|2025-05-06 11:20:00|10747|10745.5|10747.5|10746|10748.5|10747|10746.5|10745|6763
1746530700000|2025-05-06 11:25:00|10748|10746.5|10747.5|10746|10748|10746.5|10747.5|10746|2518
1746531000000|2025-05-06 11:30:00|10748|10745.5|10747|10745.5|10748|10745.5|10747|10745.5|1611
1746531300000|2025-05-06 11:35:00|10746.5|10745|10746.5|10745|10746.5|10745|10746.5|10745|235
1746531600000|2025-05-06 11:40:00|10747|10745.5|10746.5|10745|10747|10745.5|10746.5|10745|1515
1746531900000|2025-05-06 11:45:00|10746|10744.5|10747|10745.5|10747|10745.5|10746|10744.5|6801
1746532200000|2025-05-06 11:50:00|10746.5|10745|10746|10744.5|10747|10745.5|10746|10744.5|14236
1746532500000|2025-05-06 11:55:00|10746.5|10745|10746.5|10745|10746.5|10745|10746|10744.5|7224
1746532800000|2025-05-06 12:00:00|||||||||1383
1746533100000|2025-05-06 12:05:00|10746|10744.5|10745|10743.5|10746|10744.5|10745|10743.5|2724
1746533400000|2025-05-06 12:10:00|10745.5|10744|10745|10743.5|10745.5|10744|10745|10743.5|2497
1746533700000|2025-05-06 12:15:00|10745.5|10744|10745.5|10744|10745.5|10744|10745|10743.5|3210
1746534000000|2025-05-06 12:20:00|||||||||3894
1746534300000|2025-05-06 12:25:00|10745|10743.5|10745.5|10744|10745.5|10744|10745|10743.5|1434
1746534600000|2025-05-06 12:30:00|10745|10743.5|10746.5|10745|10746.5|10745|10745|10743.5|1395
1746534900000|2025-05-06 12:35:00|10746|10744.5|10746.5|10745|10747|10745.5|10746|10744.5|5136
1746535200000|2025-05-06 12:40:00|10747|10745.5|10746.5|10745|10747|10745.5|10746.5|10745|1543
1746535500000|2025-05-06 12:45:00|||||||||1350
1746535800000|2025-05-06 12:50:00|10747|10745.5|10746.5|10745|10747|10745.5|10746.5|10745|2033
1746536100000|2025-05-06 12:55:00|10747|10745.5|10746.5|10745|10747|10745.5|10746.5|10745|982
1746536400000|2025-05-06 13:00:00|10746|10744.5|10745.5|10744|10746|10745|10745.5|10744|1121
1746536700000|2025-05-06 13:05:00|10746|10744.5|10745.5|10744|10746|10744.5|10745.5|10744|4068
1746537000000|2025-05-06 13:10:00|10745|10743.5|10745|10743.5|10745|10743.5|10745|10743.5|864
1746537300000|2025-05-06 13:15:00|||||||||945
1746537600000|2025-05-06 13:20:00|10744.5|10743|10744.5|10743|10744.5|10743|10744.5|10743|1984
1746537900000|2025-05-06 13:25:00|10745|10743.5|10745.5|10744|10745.5|10744|10745|10743.5|12333
1746538200000|2025-05-06 13:30:00|10745|10743.5|10745|10743.5|10745.5|10744|10745|10743.5|1840
1746538500000|2025-05-06 13:35:00|10744.5|10743|10744|10742.5|10744.5|10743|10744|10742.5|2670
1746538800000|2025-05-06 13:40:00|10744.5|10743|10744.5|10743|10744.5|10743|10744.5|10743|1376
1746539100000|2025-05-06 13:45:00|10745|10743.5|10745|10743.5|10745|10743.5|10745|10743.5|2856
1746539400000|2025-05-06 13:50:00|10745.5|10744|10744.5|10743|10745.5|10744|10744.5|10743|2869
1746539700000|2025-05-06 13:55:00|10745|10743.5|10744.5|10743|10745|10743.5|10744.5|10743|2400
1746540000000|2025-05-06 14:00:00|10745|10743.5|10744|10742.5|10745|10743.5|10744|10742.5|3137
1746540300000|2025-05-06 14:05:00|10744.5|10743|10744|10742.5|10744.5|10743|10744|10742.5|2749
1746540600000|2025-05-06 14:10:00|10744.5|10743|10744.5|10743|10744.5|10743|10744|10742.5|2651
1746540900000|2025-05-06 14:15:00|10744|10742.5|10744|10742.5|10744.5|10742.5|10743|10741.5|8624
1746541200000|2025-05-06 14:20:00|10744.5|10743|10744|10742.5|10744.5|10743|10743.5|10742|4464
1746541500000|2025-05-06 14:25:00|10744.5|10743|10745|10743.5|10745|10743.5|10744|10742.5|5325
1746541800000|2025-05-06 14:30:00|10744.5|10743|10745|10743.5|10745|10743.5|10744.5|10743|1130
1746542100000|2025-05-06 14:35:00|10744.5|10743|10744.5|10743|10745|10743.5|10744.5|10743|9665
1746542400000|2025-05-06 14:40:00|10745|10743.5|10745|10743.5|10745|10743.5|10744.5|10743|3506
1746542700000|2025-05-06 14:45:00|10745.5|10744|10745|10743.5|10745.5|10744|10745|10743.5|3485
1746543000000|2025-05-06 14:50:00|10745.5|10744|10746|10744.5|10746|10744.5|10745.5|10744|3528
1746543300000|2025-05-06 14:55:00|10746.5|10745|10746|10744.5|10746.5|10745|10745.5|10744|5379
1746543600000|2025-05-06 15:00:00|10745.5|10744|10746.5|10745|10746.5|10745|10745.5|10744|4831
1746543900000|2025-05-06 15:05:00|10746|10744.5|10747|10745.5|10747.5|10745.5|10746|10744.5|3410
1746544200000|2025-05-06 15:10:00|10746.5|10745|10747.5|10746|10747.5|10746|10746.5|10745|2755
1746544500000|2025-05-06 15:15:00|10747|10745.5|10747|10745.5|10747|10745.5|10746.5|10745|14988
1746544800000|2025-05-06 15:20:00|10747.5|10746|10747.5|10746|10747.5|10746|10747|10745.5|2955
1746545100000|2025-05-06 15:25:00|10748|10746.5|10748|10746.5|10748|10746.5|10748|10746.5|2550
1746545400000|2025-05-06 15:30:00|10747.5|10746|10746.5|10745|10747.5|10746|10746.5|10745|7374
1746545700000|2025-05-06 15:35:00|10747|10745.5|10747|10745.5|10747|10745.5|10747|10745.5|2752
1746546000000|2025-05-06 15:40:00|10747.5|10746|10747.5|10746|10747.5|10746|10747|10745.5|2988
1746546300000|2025-05-06 15:45:00|10747|10745.5|10747|10745.5|10747|10745.5|10747|10745.5|866
1746546600000|2025-05-06 15:50:00|10746.5|10745|10747|10745.5|10747|10745.5|10746.5|10745|1333
1746546900000|2025-05-06 15:55:00|10747.5|10746|10747.5|10746|10747.5|10746|10747.5|10746|2038
1746547200000|2025-05-06 16:00:00|10747|10745.5|10747.5|10746|10747.5|10746|10747|10745.5|1249
1746547500000|2025-05-06 16:05:00|10748|10746.5|10748|10746.5|10748|10746.5|10748|10746.5|1303
1746547800000|2025-05-06 16:10:00|10747.5|10746|10747|10745.5|10747.5|10746|10747|10745.5|1033
1746548100000|2025-05-06 16:15:00|10746.5|10745|10746.5|10744.5|10746.5|10745|10746|10744.5|3386
1746548400000|2025-05-06 16:20:00|10746|10745|10747|10745.5|10747.5|10746|10746|10745|1537
1746548700000|2025-05-06 16:25:00|||||||||40
1746549000000|2025-05-06 16:30:00|10746.5|10745|10746.5|10745|10746.5|10745|10746.5|10745|1304
1746549300000|2025-05-06 16:35:00|||||||||1021
1746549600000|2025-05-06 16:40:00|||||||||14
1746549900000|2025-05-06 16:45:00|10747|10745.5|10746.5|10745|10747|10745.5|10746.5|10745|257
1746550200000|2025-05-06 16:50:00|10747|10745.5|10747|10745.5|10747|10745.5|10746.5|10745|3380
1746550500000|2025-05-06 16:55:00|10747.5|10746|10747.5|10746|10748|10746.5|10747.5|10746|1263
1746550800000|2025-05-06 17:00:00|10748|10745.5|10747.5|10746|10748|10746|10747|10745.5|985
1746551100000|2025-05-06 17:05:00|10747|10745.5|10747|10745.5|10747|10745.5|10747|10745.5|143
1746551400000|2025-05-06 17:10:00|10747.5|10746|10747.5|10746|10747.5|10746|10747.5|10746|251
1746551700000|2025-05-06 17:15:00|10747|10745.5|10747|10745.5|10747.5|10746|10747|10745.5|670
1746552000000|2025-05-06 17:20:00|10747.5|10746|10747.5|10746|10747.5|10746|10747.5|10746|129
1746552300000|2025-05-06 17:25:00|10747|10745.5|10747|10745.5|10747.5|10746|10747|10745.5|167
1746552600000|2025-05-06 17:30:00|||||||||175
1746552900000|2025-05-06 17:35:00|||||||||183
1746553500000|2025-05-06 17:45:00|10747.5|10746|10747|10745.5|10747.5|10746|10747|10745.5|244
1746554100000|2025-05-06 17:55:00|10747.5|10746|10747|10745.5|10747.5|10746|10747|10745.5|761
1746554400000|2025-05-06 18:00:00|10746.5|10745|10746.5|10745|10746.5|10745.5|10746.5|10745|96
1746554700000|2025-05-06 18:05:00|10747|10745.5|10747|10745.5|10747|10745.5|10746.5|10745|191
1746555000000|2025-05-06 18:10:00|||||||||1
1746555300000|2025-05-06 18:15:00|10746.5|10745|10747|10745.5|10747|10745.5|10746.5|10745|83
1746555600000|2025-05-06 18:20:00|10746.5|10745|10747|10745.5|10747|10745.5|10746.5|10745|110
1746555900000|2025-05-06 18:25:00|||||||||18
1746556200000|2025-05-06 18:30:00|10747.5|10746|10747.5|10746|10747.5|10746|10747.5|10746|494
1746556800000|2025-05-06 18:40:00|||||||||211
1746557100000|2025-05-06 18:45:00|||||||||7
1746557400000|2025-05-06 18:50:00|10747|10745.5|10747.5|10746|10747.5|10746|10747|10745.5|248
1746557700000|2025-05-06 18:55:00|10747|10745.5|10747|10745.5|10747.5|10746|10747|10745.5|137
1746558000000|2025-05-06 19:00:00|10747.5|10746|10747|10745.5|10747.5|10746|10747|10745.5|465
1746558600000|2025-05-06 19:10:00|10747.5|10746|10747|10745.5|10747.5|10746|10747|10745.5|200
1746558900000|2025-05-06 19:15:00|10747.5|10746|10747|10745.5|10747.5|10746|10747|10745.5|188
1746559200000|2025-05-06 19:20:00|10747.5|10746|10747|10745.5|10747.5|10746|10747|10745.5|0
1746559500000|2025-05-06 19:25:00|10747.5|10746|10747|10745.5|10747.5|10746|10747|10745.5|177
1746559800000|2025-05-06 19:30:00|||||||||67
1746560100000|2025-05-06 19:35:00|10747.5|10746|10747|10745.5|10747.5|10746|10747|10745.5|400
1746560400000|2025-05-06 19:40:00|10747.5|10746|10747|10745.5|10747.5|10746|10747|10745.5|57
1746560700000|2025-05-06 19:45:00|||||||||30
1746561000000|2025-05-06 19:50:00|||||||||38
1746561300000|2025-05-06 19:55:00|10747.5|10746|10747.5|10746|10747.5|10746|10747|10746|764
1746576900000|2025-05-07 00:15:00|10746.5|10744.5|10746.5|10745|10746.5|10745|10746|10744.5|397
1746577200000|2025-05-07 00:20:00|10746|10744.5|10746|10744.5|10746.5|10744.5|10746|10744.5|101
1746577500000|2025-05-07 00:25:00|10746.5|10745|10746.5|10745|10746.5|10745|10746.5|10745|31
1746577800000|2025-05-07 00:30:00|10746|10744.5|10746.5|10745|10746.5|10745|10746|10744.5|100
1746578100000|2025-05-07 00:35:00|||||||||7
1746578400000|2025-05-07 00:40:00|10746|10744.5|10746.5|10745|10746.5|10745|10746|10744.5|26
1746578700000|2025-05-07 00:45:00||10744.5||10744.5||10745||10744.5|5
1746579000000|2025-05-07 00:50:00|10746|10745|10746.5|10745|10746.5|10745|10746|10744.5|33
1746579300000|2025-05-07 00:55:00|10747|10745.5|10747|10745|10747|10745.5|10747|10745|28
1746579600000|2025-05-07 01:00:00|10746.5|10745.5|10747|10745.5|10747|10745.5|10746.5|10745.5|0
1746579900000|2025-05-07 01:05:00|||||||||16
1746580200000|2025-05-07 01:10:00|10746.5|10745|10746.5|10745|10746.5|10745|10746.5|10745|52
1746580500000|2025-05-07 01:15:00|10747|10745.5|10747|10745.5|10747|10745.5|10746.5|10745.5|62
1746580800000|2025-05-07 01:20:00|||||||||10
1746581100000|2025-05-07 01:25:00|10746.5|10745|10746.5|10745|10746.5|10745|10746.5|10745|87
1746581400000|2025-05-07 01:30:00|||||||||3
1746582600000|2025-05-07 01:50:00|10746|10744.5|10746.5|10744.5|10746.5|10744.5|10746|10744.5|46
1746582900000|2025-05-07 01:55:00||10745||10744.5||10745||10744.5|4
1746583200000|2025-05-07 02:00:00||10745||10745||10745||10745|2
1746583500000|2025-05-07 02:05:00|||||||||4
1746584700000|2025-05-07 02:25:00|||||||||11
1746585000000|2025-05-07 02:30:00|||||||||8
1746585300000|2025-05-07 02:35:00|10746|10744.5|10746|10744.5|10746|10744.5|10746|10744.5|12
1746585600000|2025-05-07 02:40:00|10746.5|10745|10746.5|10745|10746.5|10745|10746.5|10745|1
1746588900000|2025-05-07 03:35:00|10746|10744.5|10746|10744.5|10746|10744.5|10746|10744.5|86
1746589200000|2025-05-07 03:40:00|10746.5|10745|10746.5|10744.5|10746.5|10745|10746.5|10744.5|25
1746589500000|2025-05-07 03:45:00|10746||10746||10746.5||10746||0
1746589800000|2025-05-07 03:50:00|10746.5|10745|10746.5|10744.5|10746.5|10745|10746.5|10744.5|17
1746590100000|2025-05-07 03:55:00|10746|10745|10746.5|10745|10746.5|10745|10746|10744.5|3
1746590700000|2025-05-07 04:05:00|10746|10744.5|10746.5|10744.5|10746.5|10744.5|10746|10744.5|12
1746591000000|2025-05-07 04:10:00|10746||10746.5||10746.5||10746||1
1746591300000|2025-05-07 04:15:00||10745||10745||10745||10745|0
1746592500000|2025-05-07 04:35:00|||||||||25
1746592800000|2025-05-07 04:40:00|||||||||2
1746593100000|2025-05-07 04:45:00|||||||||26
1746594300000|2025-05-07 05:05:00|10747|10745.5|10747|10745.5|10747|10745.5|10746.5|10745|106
1746594600000|2025-05-07 05:10:00|10746.5|10745|10746.5|10745|10746.5|10745|10746.5|10745|49
1746594900000|2025-05-07 05:15:00|10746|10744.5|10746|10744|10746|10744.5|10745.5|10744|417
1746595200000|2025-05-07 05:20:00|10745.5|10744.5|10745.5|10744|10745.5|10744.5|10745.5|10744|74
1746595500000|2025-05-07 05:25:00|10745|10743.5|10745|10743.5|10745|10743.5|10744.5|10743|342
1746595800000|2025-05-07 05:30:00|10744.5|10743|10744.5|10743|10744.5|10743|10744.5|10743|65
1746596100000|2025-05-07 05:35:00|10745|10743.5|10744.5|10743|10745|10743.5|10744.5|10743|386
1746596400000|2025-05-07 05:40:00|10744|10742.5|10744|10742.5|10744.5|10742.5|10744|10742.5|223
1746596700000|2025-05-07 05:45:00|10744.5|10743|10744|10742.5|10744.5|10743|10744|10742.5|504
1746597000000|2025-05-07 05:50:00|10744.5|10742|10743.5|10742|10744.5|10742|10743.5|10742|122
1746597300000|2025-05-07 05:55:00|10744|10742.5|10744|10742.5|10744|10742.5|10744|10742|102
1746597600000|2025-05-07 06:00:00|10744.5|10743|10745|10743.5|10745|10743.5|10744|10742.5|2289
1746597900000|2025-05-07 06:05:00|10744.5|10743|10744.5|10743|10745|10743.5|10744.5|10743|1051
1746598200000|2025-05-07 06:10:00|10745|10743.5|10744.5|10743|10745|10743.5|10744.5|10743|810
1746598500000|2025-05-07 06:15:00|10745|10743.5|10745|10743.5|10745|10743.5|10744.5|10743|683
1746598800000|2025-05-07 06:20:00|||||||||299
1746599100000|2025-05-07 06:25:00|10745.5|10744|10745.5|10744|10745.5|10744|10745.5|10744|305
1746599400000|2025-05-07 06:30:00|10745|10743.5|10745|10743.5|10745.5|10744|10745|10743.5|856
1746599700000|2025-05-07 06:35:00|10745.5|10744|10745.5|10744|10745.5|10744|10745|10743.5|293
1746600000000|2025-05-07 06:40:00|||||||||69
1746600300000|2025-05-07 06:45:00|10746|10744.5|10746|10744.5|10746.5|10745|10745.5|10744|1963
1746600600000|2025-05-07 06:50:00|10745.5|10744|10745.5|10744|10745.5|10744|10745|10743.5|693
1746600900000|2025-05-07 06:55:00|10746|10744.5|10745|10743.5|10746|10744.5|10745|10743.5|2296
1746601200000|2025-05-07 07:00:00|10745.5|10744|10745|10743.5|10745.5|10744|10744.5|10743|3136
1746601500000|2025-05-07 07:05:00|10744.5|10743|10745|10743.5|10745|10743.5|10744.5|10743|1758
1746601800000|2025-05-07 07:10:00|10744.5|10743|10745|10743.5|10745|10743.5|10744.5|10743|1331
1746602100000|2025-05-07 07:15:00|10745.5|10744|10745.5|10744|10745.5|10744|10745.5|10744|1485
1746602400000|2025-05-07 07:20:00|10745|10743.5|10745.5|10744|10745.5|10744|10745|10743.5|4282
1746602700000|2025-05-07 07:25:00|||||||||242
1746603000000|2025-05-07 07:30:00|10745|10743.5|10745.5|10744|10745.5|10744|10745|10743.5|4774
1746603300000|2025-05-07 07:35:00|10746|10744.5|10745|10743.5|10746|10744.5|10745|10743.5|3138
1746603600000|2025-05-07 07:40:00|10745.5|10744|10745|10743.5|10745.5|10744|10745|10743.5|2844
1746603900000|2025-05-07 07:45:00|||||||||7615
1746604200000|2025-05-07 07:50:00|10744.5|10743|10745|10743.5|10745|10743.5|10744.5|10743|3964
1746604500000|2025-05-07 07:55:00|10745.5|10744|10745.5|10744|10745.5|10744|10745|10743.5|1856
1746604800000|2025-05-07 08:00:00|10745|10743.5|10745|10743.5|10745.5|10744|10745|10743.5|1222
1746605100000|2025-05-07 08:05:00|10745.5|10744|10745.5|10744|10745.5|10744|10745|10743.5|1230
1746605400000|2025-05-07 08:10:00|||||||||1919
1746605700000|2025-05-07 08:15:00|10745|10743.5|10745|10743.5|10745.5|10744|10745|10743.5|7924
1746606000000|2025-05-07 08:20:00|||||||||168
1746606300000|2025-05-07 08:25:00|||||||||848
1746606600000|2025-05-07 08:30:00|10744.5|10743|10744|10742.5|10744.5|10743|10744|10742.5|4173
1746606900000|2025-05-07 08:35:00|10744.5|10743|10744.5|10743|10744.5|10743|10744.5|10743|916
1746607200000|2025-05-07 08:40:00|10745|10743.5|10745|10743.5|10745|10743.5|10744.5|10743|3128
1746607500000|2025-05-07 08:45:00|10744.5|10743|10745.5|10744|10745.5|10744|10744.5|10743|5233
1746607800000|2025-05-07 08:50:00|||||||||482
1746608100000|2025-05-07 08:55:00|10746.5|10745|10746|10744.5|10747|10745.5|10745.5|10744|6947
1746608400000|2025-05-07 09:00:00|||||||||2598
1746608700000|2025-05-07 09:05:00|10746.5|10745|10747.5|10746|10747.5|10746|10746.5|10745|6074
1746609000000|2025-05-07 09:10:00|10748|10746.5|10748|10746.5|10748|10746.5|10747.5|10746|2893
1746609300000|2025-05-07 09:15:00|10748.5|10747|10748|10746.5|10748.5|10747|10748|10746.5|691
1746609600000|2025-05-07 09:20:00|||||||||685
1746609900000|2025-05-07 09:25:00|||||||||847
1746610200000|2025-05-07 09:30:00|10748.5|10747|10748.5|10747|10748.5|10747|10748.5|10747|2820
1746610500000|2025-05-07 09:35:00|10749|10747.5|10749|10747.5|10749|10747.5|10749|10747.5|3373
1746610800000|2025-05-07 09:40:00|10748.5|10747|10749|10747.5|10749|10747.5|10748.5|10747|4859
1746611100000|2025-05-07 09:45:00|10748.5|10747|10749.5|10748|10749.5|10748|10748.5|10747|9278
1746611400000|2025-05-07 09:50:00|||||||||2456
1746611700000|2025-05-07 09:55:00|||||||||2621
1746612000000|2025-05-07 10:00:00|10750|10748.5|10749.5|10748|10750|10748.5|10749.5|10748|3175
1746612300000|2025-05-07 10:05:00|||||||||939
1746612600000|2025-05-07 10:10:00|10749|10747.5|10749|10747.5|10749|10747.5|10749|10747.5|1588
1746612900000|2025-05-07 10:15:00|||||||||814
1746613200000|2025-05-07 10:20:00|||||||||5036
1746613500000|2025-05-07 10:25:00|10748.5|10747|10748.5|10747|10748.5|10747|10748.5|10747|1044
1746613800000|2025-05-07 10:30:00|||||||||4566
1746614100000|2025-05-07 10:35:00|||||||||166
1746614400000|2025-05-07 10:40:00|||||||||1128
1746614700000|2025-05-07 10:45:00|10748|10746.5|10748|10746.5|10748|10746.5|10748|10746.5|889
1746615000000|2025-05-07 10:50:00|10748.5|10747|10748|10746.5|10748.5|10747|10748|10746.5|7224
1746615300000|2025-05-07 10:55:00|10748.5|10747|10748.5|10747|10748.5|10747|10748|10746.5|4283
1746615600000|2025-05-07 11:00:00|||||||||40
1746615900000|2025-05-07 11:05:00|10749|10747.5|10749|10747.5|10749|10747.5|10748.5|10747|5851
1746616200000|2025-05-07 11:10:00|10748.5|10747|10748.5|10747|10748.5|10747|10748.5|10747|582
1746616500000|2025-05-07 11:15:00|||||||||984
1746616800000|2025-05-07 11:20:00|10748|10746.5|10748|10746.5|10748.5|10747|10748|10746.5|1611
1746617100000|2025-05-07 11:25:00|10748.5|10747|10748.5|10747|10748.5|10747|10748.5|10746.5|1750
1746617400000|2025-05-07 11:30:00|||||||||2230
1746617700000|2025-05-07 11:35:00|10748|10746.5|10748|10746.5|10748.5|10747|10748|10746.5|8045
1746618000000|2025-05-07 11:40:00|||||||||4363
1746618300000|2025-05-07 11:45:00|10747.5|10746|10748|10746.5|10748|10746.5|10747.5|10746|4568
1746618600000|2025-05-07 11:50:00|10747.5|10746|10747.5|10746|10747.5|10746|10747.5|10746|2172
1746618900000|2025-05-07 11:55:00|10747|10745.5|10748|10746.5|10748|10746.5|10747|10745.5|5492
1746619200000|2025-05-07 12:00:00|10747.5|10746|10747.5|10746|10747.5|10746|10747.5|10746|673
1746619500000|2025-05-07 12:05:00|10748|10746.5|10748|10746.5|10748|10746.5|10747.5|10746|2156
1746619800000|2025-05-07 12:10:00|10747.5|10746|10748.5|10747|10748.5|10747|10747.5|10746|3131
1746620100000|2025-05-07 12:15:00|10748|10746.5|10748.5|10747|10748.5|10747|10748|10746.5|1424
1746620400000|2025-05-07 12:20:00|||||||||661
1746620700000|2025-05-07 12:25:00|||||||||248
1746621000000|2025-05-07 12:30:00|10749|10747.5|10749|10747.5|10749|10747.5|10749|10747.5|2473
1746621300000|2025-05-07 12:35:00|||||||||796
1746621600000|2025-05-07 12:40:00|10748.5|10747|10749|10747.5|10749|10747.5|10748.5|10747|6236
1746621900000|2025-05-07 12:45:00|10748.5|10747|10748.5|10747|10749|10747.5|10748.5|10747|1714
1746622200000|2025-05-07 12:50:00|10749|10747.5|10748.5|10747|10749|10747.5|10748.5|10747|3975
1746622500000|2025-05-07 12:55:00|||||||||639
1746622800000|2025-05-07 13:00:00|10749|10747.5|10749.5|10748|10749.5|10748|10749|10747.5|6391
1746623100000|2025-05-07 13:05:00|10750|10748.5|10750|10748.5|10750|10748.5|10749.5|10748|4055
1746623400000|2025-05-07 13:10:00|10749.5|10748|10750|10748.5|10750|10748.5|10749.5|10748|506
1746623700000|2025-05-07 13:15:00|10749.5|10748|10750|10748.5|10750|10748.5|10749.5|10748|1958
1746624000000|2025-05-07 13:20:00|10750.5|10749|10751|10749.5|10751|10749.5|10750.5|10749|4082
1746624300000|2025-05-07 13:25:00|||||||||637
1746624600000|2025-05-07 13:30:00|10751.5|10750|10751.5|10750|10751.5|10750|10751.5|10750|3540
1746624900000|2025-05-07 13:35:00|10751|10749.5|10750.5|10749|10751|10749.5|10750.5|10749|6969
1746625200000|2025-05-07 13:40:00|10750|10748.5|10750|10748.5|10750.5|10749|10750|10748.5|5548
1746625500000|2025-05-07 13:45:00|10750.5|10749|10751.5|10750|10751.5|10750|10750.5|10749|2480
1746625800000|2025-05-07 13:50:00|10751|10749.5|10751.5|10750|10751.5|10750|10751|10749.5|2212
1746626100000|2025-05-07 13:55:00|10751|10749.5|10751|10749.5|10751|10749.5|10750.5|10749|5244
1746626400000|2025-05-07 14:00:00|10751.5|10750|10751|10749.5|10751.5|10750|10751|10749.5|1965
1746626700000|2025-05-07 14:05:00|||||||||995
1746627000000|2025-05-07 14:10:00|10750.5|10749|10750.5|10749|10751|10749.5|10750.5|10749|1990
1746627300000|2025-05-07 14:15:00|||||||||137
1746627600000|2025-05-07 14:20:00|10750|10748.5|10750.5|10749|10750.5|10749|10750|10748.5|343
1746627900000|2025-05-07 14:25:00|10751|10749.5|10750.5|10749|10751|10749.5|10750.5|10749|1006
1746628200000|2025-05-07 14:30:00|10750|10748.5|10750.5|10749|10750.5|10749|10750|10748.5|1481
1746628500000|2025-05-07 14:35:00|10750|10748.5|10750.5|10749|10750.5|10749|10750|10748.5|144
1746628800000|2025-05-07 14:40:00|10750|10748.5|10750.5|10749|10750.5|10749|10750|10748.5|8973
1746629100000|2025-05-07 14:45:00|10750|10748.5|10750|10748.5|10750.5|10749|10750|10748.5|1692
1746629400000|2025-05-07 14:50:00|10750.5|10749|10751|10749.5|10751|10749.5|10750.5|10749|2085
1746629700000|2025-05-07 14:55:00|10750.5|10749|10751|10749.5|10751|10749.5|10750.5|10749|4379
1746630000000|2025-05-07 15:00:00|||||||||1059
1746630300000|2025-05-07 15:05:00|10751.5|10750|10752|10750|10752|10750.5|10751.5|10750|2543
1746630600000|2025-05-07 15:10:00|10751.5|10750.5|10752|10750.5|10752|10750.5|10751.5|10750|7963
1746630900000|2025-05-07 15:15:00|10752.5|10751|10752|10750.5|10752.5|10751|10752|10750.5|7056
1746631200000|2025-05-07 15:20:00|10751.5|10750|10752|10750.5|10752|10750.5|10751.5|10750|675
1746631500000|2025-05-07 15:25:00|10752.5|10751|10753|10751.5|10753|10751.5|10752.5|10751|1845
1746631800000|2025-05-07 15:30:00|10752.5|10751|10753|10751.5|10753|10751.5|10752.5|10751|5265
1746632100000|2025-05-07 15:35:00|10753.5|10752|10753|10751.5|10753.5|10752|10753|10751.5|5213
1746632400000|2025-05-07 15:40:00|||||||||125
1746632700000|2025-05-07 15:45:00|10753.5|10752|10753|10751.5|10753.5|10752|10753|10751.5|3434
1746633000000|2025-05-07 15:50:00|10753.5|10752|10753|10751.5|10753.5|10752|10753|10751.5|3137
1746633300000|2025-05-07 15:55:00|10752.5|10751|10753|10751.5|10753|10751.5|10752.5|10751|2160
1746633600000|2025-05-07 16:00:00|||||||||205
1746633900000|2025-05-07 16:05:00|||||||||969
1746634200000|2025-05-07 16:10:00|||||||||176
1746634500000|2025-05-07 16:15:00|10752.5|10751|10752.5|10751|10752.5|10751|10752.5|10751|919
1746634800000|2025-05-07 16:20:00|||||||||354
1746635100000|2025-05-07 16:25:00|10753|10751.5|10753|10751.5|10753|10751.5|10753|10751.5|236
1746635400000|2025-05-07 16:30:00|10753.5|10752|10753.5|10752|10753.5|10752|10753.5|10752|328
1746635700000|2025-05-07 16:35:00|10753|10751.5|10753|10751.5|10753|10751.5|10753|10751.5|1057
1746636000000|2025-05-07 16:40:00|||||||||369
1746636300000|2025-05-07 16:45:00|10753.5|10752|10753.5|10752|10753.5|10752|10753.5|10752|223
1746636600000|2025-05-07 16:50:00|||||||||170
1746636900000|2025-05-07 16:55:00|||||||||317
1746637200000|2025-05-07 17:00:00|||||||||120
1746637500000|2025-05-07 17:05:00|||||||||8
1746637800000|2025-05-07 17:10:00|||||||||87
1746638100000|2025-05-07 17:15:00|||||||||155
1746638400000|2025-05-07 17:20:00|||||||||52
1746639000000|2025-05-07 17:30:00|10754|10752.5|10753.5|10752|10754|10752.5|10753.5|10752|802
1746639300000|2025-05-07 17:35:00|10754|10752.5|10754|10752.5|10754|10752.5|10753.5|10752|365
1746639600000|2025-05-07 17:40:00|10753.5|10752|10753.5|10752|10753.5|10752|10753.5|10752|1448
1746639900000|2025-05-07 17:45:00|||||||||53
1746640200000|2025-05-07 17:50:00|10754|10752.5|10754|10752.5|10754|10752.5|10753.5|10752|1079
1746640500000|2025-05-07 17:55:00|10753.5|10752|10753.5|10751.5|10754|10752.5|10753.5|10751.5|815
1746640800000|2025-05-07 18:00:00|10754|10752|10755|10753.5|10755|10753.5|10754|10752|1695
1746641100000|2025-05-07 18:05:00|10755.5|10754|10755|10753.5|10755.5|10754|10755|10753.5|794
1746641400000|2025-05-07 18:10:00|10755.5|10754|10755.5|10754|10755.5|10754|10755|10753.5|282
1746641700000|2025-05-07 18:15:00|10755|10753.5|10755|10753.5|10755|10754|10755|10753.5|417
1746642000000|2025-05-07 18:20:00|10754.5|10753|10754.5|10753|10755|10753.5|10754.5|10753|691
1746642300000|2025-05-07 18:25:00|10755|10753.5|10754.5|10753|10755|10753.5|10754.5|10753|60
1746642600000|2025-05-07 18:30:00|10754|10752.5|10754|10752|10754|10752.5|10753.5|10752|610
1746642900000|2025-05-07 18:35:00|10753.5|10752.5|10753.5|10752|10754.5|10753|10753.5|10751.5|975
1746643200000|2025-05-07 18:40:00|10754|10752.5|10753|10751.5|10754|10752.5|10753|10751.5|458
1746643500000|2025-05-07 18:45:00|10752.5|10751|10753.5|10752|10754|10752.5|10752.5|10751|425
1746643800000|2025-05-07 18:50:00|10754|10752.5|10754|10752.5|10754|10752.5|10753.5|10752|142
1746644100000|2025-05-07 18:55:00|10753.5|10752|10753|10751.5|10754|10752.5|10753|10751.5|564
1746644400000|2025-05-07 19:00:00|10753.5|10752|10753|10751.5|10753.5|10752|10753|10751.5|115
1746644700000|2025-05-07 19:05:00|10753.5|10752|10753.5|10752|10753.5|10752|10753.5|10752|15
1746645000000|2025-05-07 19:10:00|||||||||9
1746645300000|2025-05-07 19:15:00|10753|10751.5|10753.5|10751.5|10753.5|10752|10753|10751.5|253
1746645600000|2025-05-07 19:20:00|10753|10752|10753.5|10752|10753.5|10752|10753|10751.5|42
1746645900000|2025-05-07 19:25:00|10754|10752.5|10754|10752.5|10754|10752.5|10754|10752.5|60
1746646200000|2025-05-07 19:30:00|10753.5|10752|10753.5|10752|10754|10752.5|10753.5|10752|509
1746646500000|2025-05-07 19:35:00|10753|10751.5|10753.5|10752|10754|10752.5|10753|10751.5|407
1746646800000|2025-05-07 19:40:00|10754|10752.5|10752.5|10751|10754|10752.5|10752.5|10751|968
1746647100000|2025-05-07 19:45:00|10753|10751.5|10753|10751.5|10753|10751.5|10752.5|10751|1400
1746647400000|2025-05-07 19:50:00|||||||||35
1746647700000|2025-05-07 19:55:00|||||||||597
1746663300000|2025-05-08 00:15:00|10752.5|10752|10753|10751.5|10753|10752|10752.5|10751|159
1746663600000|2025-05-08 00:20:00|10752.5|10751|10753|10751.5|10753|10751.5|10752.5|10751|33
1746663900000|2025-05-08 00:25:00|10753.5|10752|10753.5|10751.5|10753.5|10752|10753|10751.5|39
1746664200000|2025-05-08 00:30:00||10752||10751.5||10752||10751.5|0
1746664500000|2025-05-08 00:35:00|10754|10752|10754|10752.5|10754|10752.5|10754|10752|15
1746664800000|2025-05-08 00:40:00||10752||10752.5||10752.5||10752|14
1746665400000|2025-05-08 00:50:00|10753.5|10752|10753.5|10752|10754|10752.5|10753.5|10752|3
1746665700000|2025-05-08 00:55:00|10753|10751.5|10752.5|10751|10753|10751.5|10752|10750.5|87
1746666000000|2025-05-08 01:00:00|10753|10750.5|10753|10751|10753|10751.5|10752.5|10750.5|0
1746666300000|2025-05-08 01:05:00|10752.5|10751.5|10752.5|10751|10753|10751.5|10752.5|10751|14
1746666600000|2025-05-08 01:10:00|10753|10751.5|10753|10751.5|10753|10751.5|10753|10751.5|1
1746667200000|2025-05-08 01:20:00|10752.5|10751|10753|10751|10753|10751|10752.5|10751|0
1746667500000|2025-05-08 01:25:00|10752.5||10752.5||10752.5||10752.5||1
1746668400000|2025-05-08 01:40:00|10753|10751.5|10753|10751|10753|10751.5|10752.5|10751|83
1746668700000|2025-05-08 01:45:00||10751.5||10751.5||10751.5||10751.5|3
1746669300000|2025-05-08 01:55:00|10753.5||10753.5||10753.5||10753.5||13
1746669600000|2025-05-08 02:00:00|10753|10751|10753|10751|10753|10751.5|10752.5|10751|13
1746669900000|2025-05-08 02:05:00||10751.5||10751.5||10751.5||10751.5|25
1746670200000|2025-05-08 02:10:00|10752.5|10751|10752.5|10751|10752.5|10751|10752.5|10751|13
1746670800000|2025-05-08 02:20:00|||||||||74
1746671400000|2025-05-08 02:30:00|10753||10753||10753||10753||0
1746671700000|2025-05-08 02:35:00|10752.5|10751.5|10753|10751|10753|10751.5|10752.5|10751|21
1746672000000|2025-05-08 02:40:00|10752.5||10753||10753||10752.5||0
1746672600000|2025-05-08 02:50:00|10752.5||10752.5||10752.5||10752.5||0
1746673500000|2025-05-08 03:05:00|10752|10750.5|10752|10750.5|10752|10750.5|10752|10750.5|33
1746675300000|2025-05-08 03:35:00|||||||||1
1746677100000|2025-05-08 04:05:00|10751.5|10750|10751.5|10750|10751.5|10750|10751.5|10750|242
1746677400000|2025-05-08 04:10:00|||||||||3
1746678000000|2025-05-08 04:20:00|10752|10750.5|10752|10750.5|10752|10750.5|10752|10750.5|19
1746678300000|2025-05-08 04:25:00|10751.5|10750|10751.5|10750|10751.5|10750|10751.5|10750|4
1746679200000|2025-05-08 04:40:00|10751|10749.5|10750.5|10749|10751|10749.5|10750.5|10749|746
1746679500000|2025-05-08 04:45:00|||||||||107
1746680400000|2025-05-08 05:00:00|10750|10748.5|10750|10748.5|10750.5|10749|10750|10748.5|153
1746682200000|2025-05-08 05:30:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|60
1746682800000|2025-05-08 05:40:00|10751|10749.5|10751|10749.5|10751|10749.5|10751|10749.5|25
1746683100000|2025-05-08 05:45:00|10750.5|10749|10750.5|10749|10750.5|10749.5|10750.5|10749|165
1746683400000|2025-05-08 05:50:00|||||||||115
1746683700000|2025-05-08 05:55:00|10751|10749.5|10750.5|10749|10751|10749.5|10750.5|10749|140
1746684000000|2025-05-08 06:00:00|10750|10748.5|10750.5|10749|10751|10749.5|10750|10748.5|225
1746684300000|2025-05-08 06:05:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|1965
1746684600000|2025-05-08 06:10:00|||||||||210
1746684900000|2025-05-08 06:15:00|||||||||250
1746685200000|2025-05-08 06:20:00|||||||||465
1746685500000|2025-05-08 06:25:00|10749.5|10748|10749.5|10748|10749.5|10748|10749.5|10748|3608
1746685800000|2025-05-08 06:30:00|10749|10747.5|10749.5|10748|10749.5|10748|10749|10747.5|2332
1746686100000|2025-05-08 06:35:00|||||||||500
1746686400000|2025-05-08 06:40:00|||||||||401
1746686700000|2025-05-08 06:45:00|10750|10748.5|10750|10748.5|10750|10748.5|10750|10748.5|1332
1746687000000|2025-05-08 06:50:00|10749.5|10748|10749.5|10748|10750|10748.5|10749.5|10748|4255
1746687300000|2025-05-08 06:55:00|10749|10747.5|10749.5|10748|10749.5|10748|10749|10747.5|1587
1746687600000|2025-05-08 07:00:00|10749|10747.5|10749.5|10748|10749.5|10748|10749|10747.5|1215
1746687900000|2025-05-08 07:05:00|10750|10748.5|10750|10748.5|10750|10748.5|10749.5|10748|2018
1746688200000|2025-05-08 07:10:00|10749.5|10748|10750|10748.5|10750|10748.5|10749.5|10748|1498
1746688500000|2025-05-08 07:15:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|1088
1746688800000|2025-05-08 07:20:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|461
1746689100000|2025-05-08 07:25:00|||||||||320
1746689400000|2025-05-08 07:30:00|10751|10749.5|10751|10749.5|10751|10749.5|10751|10749.5|277
1746689700000|2025-05-08 07:35:00|||||||||895
1746690000000|2025-05-08 07:40:00|10750.5|10749|10750|10748.5|10750.5|10749|10750|10748.5|4216
1746690300000|2025-05-08 07:45:00|10750.5|10749|10750.5|10749|10750.5|10749|10750.5|10749|1547
1746690600000|2025-05-08 07:50:00|10751|10749.5|10750.5|10749|10751|10749.5|10750.5|10749|4950
1746690900000|2025-05-08 07:55:00|10750|10748.5|10749.5|10748|10750|10748.5|10749.5|10748|5126
1746691200000|2025-05-08 08:00:00|10749|10747.5|10748.5|10747|10749|10747.5|10748.5|10747|4898
1746691500000|2025-05-08 08:05:00|10749|10747.5|10748.5|10747|10749|10747.5|10748.5|10747|4000
1746691800000|2025-05-08 08:10:00|10748|10746.5|10748|10746.5|10748.5|10747|10748|10746.5|3657
1746692100000|2025-05-08 08:15:00|10747.5|10746|10748|10746.5|10748.5|10747|10747.5|10746|6762
1746692400000|2025-05-08 08:20:00|||||||||591
1746692700000|2025-05-08 08:25:00|10747.5|10746|10747.5|10746|10748|10746.5|10747.5|10746|4739
1746693000000|2025-05-08 08:30:00|10748|10746.5|10748|10746.5|10748.5|10747|10748|10746.5|3274
1746693300000|2025-05-08 08:35:00|10748.5|10747|10748.5|10747|10748.5|10747|10748.5|10747|2559
1746693600000|2025-05-08 08:40:00|||||||||305
1746693900000|2025-05-08 08:45:00|||||||||2287
1746694200000|2025-05-08 08:50:00|||||||||1190
1746694500000|2025-05-08 08:55:00|10748|10746.5|10748|10746.5|10748|10746.5|10748|10746.5|3283
1746694800000|2025-05-08 09:00:00|10747.5|10746|10747.5|10746|10747.5|10746|10747.5|10746|1179
1746695100000|2025-05-08 09:05:00|||||||||1027
1746695400000|2025-05-08 09:10:00|10748|10746.5|10747.5|10746|10748|10746.5|10747.5|10746|5578
1746695700000|2025-05-08 09:15:00|10747|10745.5|10747|10745.5|10747|10745.5|10747|10745.5|1680
1746696000000|2025-05-08 09:20:00|||||||||2691
1746696300000|2025-05-08 09:25:00|10746.5|10745|10746.5|10745|10747|10745.5|10746.5|10745|5151
1746696600000|2025-05-08 09:30:00|||||||||2108
1746696900000|2025-05-08 09:35:00|10747|10745.5|10746.5|10745|10747|10745.5|10746.5|10745|5531
1746697200000|2025-05-08 09:40:00|||||||||3922
1746697500000|2025-05-08 09:45:00|10746|10744.5|10746|10744.5|10746|10744.5|10746|10744.5|8541
1746697800000|2025-05-08 09:50:00|||||||||782
1746698100000|2025-05-08 09:55:00|10746.5|10745|10746.5|10745|10746.5|10745|10746.5|10745|661
1746698400000|2025-05-08 10:00:00|||||||||1927
1746698700000|2025-05-08 10:05:00|10747|10745.5|10746.5|10745|10747|10745.5|10746.5|10745|895
1746699000000|2025-05-08 10:10:00|10747|10745.5|10747|10745.5|10747.5|10746|10747|10745.5|4157
1746699300000|2025-05-08 10:15:00|10747.5|10746|10747.5|10746|10747.5|10746|10747.5|10746|1228
1746699600000|2025-05-08 10:20:00|10748|10746.5|10747.5|10746|10748|10746.5|10747|10745.5|6605
1746699900000|2025-05-08 10:25:00|||||||||413
1746700200000|2025-05-08 10:30:00|10747|10745.5|10747|10745.5|10747|10745.5|10747|10745.5|1798
1746700500000|2025-05-08 10:35:00|10747.5|10746|10747|10745.5|10747.5|10746|10747|10745.5|734
1746700800000|2025-05-08 10:40:00|10746.5|10745|10747.5|10746|10747.5|10746|10746.5|10745|2790
1746701100000|2025-05-08 10:45:00|||||||||8
1746701400000|2025-05-08 10:50:00|10748|10746.5|10748|10746.5|10748|10746.5|10747.5|10746|1677
1746701700000|2025-05-08 10:55:00|10747.5|10746|10747.5|10746|10748|10746.5|10747.5|10746|275
1746702000000|2025-05-08 11:00:00|10748|10746.5|10747|10745.5|10748|10746.5|10747|10745.5|1157
1746702300000|2025-05-08 11:05:00|10746.5|10745|10746.5|10745|10747|10745.5|10746|10744.5|2992
1746702600000|2025-05-08 11:10:00|10747|10745.5|10747|10745.5|10747|10745.5|10747|10745.5|437
1746702900000|2025-05-08 11:15:00|||||||||1643
1746703200000|2025-05-08 11:20:00|10746.5|10745|10747|10745.5|10747|10745.5|10746.5|10745|1592
1746703500000|2025-05-08 11:25:00|10747.5|10746|10747.5|10746|10747.5|10746|10747.5|10746|1150
1746703800000|2025-05-08 11:30:00|10747|10745.5|10747.5|10746|10747.5|10746|10747|10745.5|1654
1746704100000|2025-05-08 11:35:00|10748|10746.5|10747.5|10746|10748|10746.5|10747.5|10746|2379
1746704400000|2025-05-08 11:40:00|||||||||122
1746704700000|2025-05-08 11:45:00|10748|10745.5|10747.5|10745.5|10748|10746.5|10747|10745.5|1375
1746705000000|2025-05-08 11:50:00|10747|10746|10746.5|10745|10747|10746|10746.5|10745|403
1746705300000|2025-05-08 11:55:00|10747|10745.5|10746.5|10745|10747|10745.5|10746.5|10745|674
1746705600000|2025-05-08 12:00:00|10747|10745.5|10747|10745.5|10747.5|10745.5|10746.5|10745|475
1746705900000|2025-05-08 12:05:00|10747.5|10746|10747|10745.5|10747.5|10746|10747|10745.5|3296
1746706200000|2025-05-08 12:10:00|10746.5|10745|10747|10745.5|10747|10745.5|10746.5|10745|1732
1746706500000|2025-05-08 12:15:00|10746.5|10745|10746.5|10745|10746.5|10745|10746.5|10745|1058
1746706800000|2025-05-08 12:20:00|10747|10745.5|10747|10745.5|10747|10745.5|10746.5|10745|1842
1746707100000|2025-05-08 12:25:00|10747.5|10746|10747.5|10745.5|10747.5|10746|10747.5|10745.5|1834
1746707400000|2025-05-08 12:30:00|10747|10745|10746.5|10745|10747|10745.5|10746.5|10745|1034
1746707700000|2025-05-08 12:35:00|10747|10745.5|10748|10746.5|10748|10746.5|10746.5|10745|3112
1746708000000|2025-05-08 12:40:00|10748.5|10747|10748|10746.5|10748.5|10747|10748|10746|3634
1746708300000|2025-05-08 12:45:00|10747.5|10746|10748|10746.5|10748|10746.5|10747|10745.5|2698
1746708600000|2025-05-08 12:50:00|10747.5|10746|10748|10746.5|10748|10746.5|10747.5|10746|1997
1746708900000|2025-05-08 12:55:00|10748.5|10747|10748.5|10747|10748.5|10747|10748.5|10746.5|3006
1746709200000|2025-05-08 13:00:00||10746.5||10747||10747||10746.5|534
1746709500000|2025-05-08 13:05:00|10748|10746.5|10748.5|10747|10748.5|10747|10748|10746.5|3745
1746709800000|2025-05-08 13:10:00|10748|10746.5|10748|10746.5|10748|10746.5|10748|10746.5|139
1746710100000|2025-05-08 13:15:00|10748.5|10747|10748.5|10747|10748.5|10747|10748|10746.5|2139
1746710400000|2025-05-08 13:20:00|10748|10746.5|10749|10747.5|10749|10747.5|10748|10746.5|1294
1746710700000|2025-05-08 13:25:00|10748.5|10747|10749|10747.5|10749|10747.5|10748.5|10747|2192
1746711000000|2025-05-08 13:30:00|10748.5|10747|10748.5|10747|10748.5|10747|10748.5|10747|2595
1746711300000|2025-05-08 13:35:00|10749|10747.5|10748.5|10747|10749|10747.5|10748.5|10747|1698
1746711600000|2025-05-08 13:40:00|10748|10746.5|10747.5|10746|10748|10746.5|10747.5|10746|1040
1746711900000|2025-05-08 13:45:00|10748|10746.5|10747|10745.5|10748|10746.5|10747|10745|3918
1746712200000|2025-05-08 13:50:00|10746.5|10745|10747|10745.5|10747|10745.5|10746.5|10745|2288
1746712500000|2025-05-08 13:55:00|10746.5|10745|10747|10745.5|10747|10745.5|10746.5|10745|2200
1746712800000|2025-05-08 14:00:00|10746.5|10745|10746.5|10745|10746.5|10745|10746.5|10745|1068
1746713100000|2025-05-08 14:05:00|10747|10745.5|10746|10744.5|10747|10745.5|10746|10744.5|1966
1746713400000|2025-05-08 14:10:00|10746.5|10745|10746|10744.5|10746.5|10745|10746|10744.5|2262
1746713700000|2025-05-08 14:15:00|||||||||2843
1746714000000|2025-05-08 14:20:00|10746.5|10745|10746|10744.5|10746.5|10745|10746|10744.5|673
1746714300000|2025-05-08 14:25:00|10745.5|10744|10745.5|10744|10745.5|10744|10745.5|10744|2917
1746714600000|2025-05-08 14:30:00|10745|10743.5|10745|10743.5|10745|10743.5|10744.5|10743|3019
1746714900000|2025-05-08 14:35:00|10744.5|10743|10744.5|10743|10744.5|10743|10744.5|10743|342
1746715200000|2025-05-08 14:40:00|||||||||1083
1746715500000|2025-05-08 14:45:00|10745|10743.5|10744.5|10743|10745|10743.5|10744.5|10743|7264
1746715800000|2025-05-08 14:50:00|10745|10743.5|10745|10743.5|10745|10743.5|10744.5|10743|1856
1746716100000|2025-05-08 14:55:00|10745.5|10744|10745.5|10744|10745.5|10744|10745|10743.5|4101
1746716400000|2025-05-08 15:00:00|10745|10743.5|10744.5|10743|10745|10743.5|10744.5|10743|9137
1746716700000|2025-05-08 15:05:00|10744|10742.5|10743.5|10742|10744|10742.5|10743.5|10742|3640
1746717000000|2025-05-08 15:10:00|10744|10742.5|10744|10742.5|10744|10742.5|10743.5|10742|6664
1746717300000|2025-05-08 15:15:00|10743.5|10742|10743.5|10742|10743.5|10742|10743.5|10742|2961
1746717600000|2025-05-08 15:20:00|10744|10742.5|10743.5|10742|10744|10742.5|10743.5|10742|6495
1746717900000|2025-05-08 15:25:00|10743|10741.5|10743|10741.5|10743.5|10742|10743|10741.5|3257
1746718200000|2025-05-08 15:30:00|10743.5|10742|10743|10741.5|10744|10742.5|10743|10741.5|6700
1746718500000|2025-05-08 15:35:00|10743.5|10742|10743.5|10742|10743.5|10742|10743|10741.5|8936
1746718800000|2025-05-08 15:40:00|10743|10741.5|10742|10740.5|10743|10741.5|10742|10740.5|17432
1746719100000|2025-05-08 15:45:00|10741.5|10740|10741|10739|10742|10740.5|10741|10739|7341
1746719400000|2025-05-08 15:50:00|10740.5|10739.5|10741.5|10740|10741.5|10740|10740.5|10739|3399
1746719700000|2025-05-08 15:55:00|10741|10739.5|10741|10739.5|10741|10739.5|10741|10739.5|5681
1746720000000|2025-05-08 16:00:00|10741.5|10740|10740.5|10739|10741.5|10740|10740.5|10739|3105
1746720300000|2025-05-08 16:05:00|||||||||1023
1746720600000|2025-05-08 16:10:00|10741|10739.5|10741|10739.5|10741|10739.5|10740.5|10739|1725
1746720900000|2025-05-08 16:15:00|10740.5|10739|10740.5|10739|10741|10739.5|10740.5|10739|983
1746721200000|2025-05-08 16:20:00|10740|10738.5|10740|10738.5|10740|10738.5|10740|10738.5|216
1746721500000|2025-05-08 16:25:00|10739.5|10738|10740|10738.5|10740|10738.5|10739.5|10738|3648
1746721800000|2025-05-08 16:30:00|10739.5|10738|10739.5|10738|10739.5|10738|10739.5|10738|3286
1746722100000|2025-05-08 16:35:00|||||||||515
1746722400000|2025-05-08 16:40:00|10739|10737.5|10739|10737.5|10739.5|10738|10739|10737.5|675
1746722700000|2025-05-08 16:45:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|2227
1746723000000|2025-05-08 16:50:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737.5|478
1746723300000|2025-05-08 16:55:00|||||||||605
1746723600000|2025-05-08 17:00:00|10738.5|10737|10737.5|10736|10738.5|10737|10737.5|10736|2619
1746723900000|2025-05-08 17:05:00|||||||||432
1746724200000|2025-05-08 17:10:00|10738|10736.5|10738|10736.5|10738|10736.5|10737.5|10736|876
1746724500000|2025-05-08 17:15:00|10738.5|10737|10738.5|10737|10738.5|10737|10738|10736.5|1699
1746724800000|2025-05-08 17:20:00|10738|10736.5|10738|10736.5|10738.5|10737|10738|10736.5|167
1746725100000|2025-05-08 17:25:00|||||||||133
1746725400000|2025-05-08 17:30:00|10737.5|10736|10737.5|10736|10737.5|10736|10737.5|10736|161
1746725700000|2025-05-08 17:35:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|51
1746726000000|2025-05-08 17:40:00|||||||||43
1746726300000|2025-05-08 17:45:00|||||||||514
1746726600000|2025-05-08 17:50:00|||||||||677
1746726900000|2025-05-08 17:55:00|10737.5|10736|10737|10735.5|10737.5|10736|10737|10735.5|695
1746727200000|2025-05-08 18:00:00|10737.5|10736|10737.5|10736|10737.5|10736|10737|10735.5|136
1746727500000|2025-05-08 18:05:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|362
1746727800000|2025-05-08 18:10:00|10737.5|10736|10737|10735.5|10737.5|10736|10737|10735.5|333
1746728100000|2025-05-08 18:15:00|10737.5|10736|10737.5|10736|10737.5|10736|10737.5|10736|523
1746728400000|2025-05-08 18:20:00|10737|10735.5|10737.5|10736|10737.5|10736|10737|10735.5|269
1746728700000|2025-05-08 18:25:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|140
1746729000000|2025-05-08 18:30:00|10737.5|10736|10737.5|10736|10737.5|10736|10737|10735.5|706
1746729300000|2025-05-08 18:35:00|||||||||36
1746729600000|2025-05-08 18:40:00|||||||||89
1746730200000|2025-05-08 18:50:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|118
1746730500000|2025-05-08 18:55:00|||||||||84
1746730800000|2025-05-08 19:00:00|10738.5|10737|10738.5|10737|10738.5|10737|10738|10736.5|535
1746731100000|2025-05-08 19:05:00|||||||||6
1746731700000|2025-05-08 19:15:00|||||||||518
1746732000000|2025-05-08 19:20:00|10738|10736.5|10738|10736.5|10738.5|10737|10738|10736.5|268
1746732300000|2025-05-08 19:25:00|10737.5|10736|10737|10735.5|10738|10736.5|10737|10735.5|1736
1746732600000|2025-05-08 19:30:00|10737.5|10736|10738|10736|10738|10736.5|10737.5|10736|356
1746732900000|2025-05-08 19:35:00|10737.5|10736.5|10738|10736.5|10738|10736.5|10737.5|10736|66
1746733200000|2025-05-08 19:40:00|||||||||99
1746733500000|2025-05-08 19:45:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|128
1746733800000|2025-05-08 19:50:00|||||||||34
1746734100000|2025-05-08 19:55:00|10738|10736.5|10738|10736.5|10738.5|10737|10738|10736.5|835
1746749700000|2025-05-09 00:15:00|10739.5|10738|10737.5|10736|10739.5|10738|10737|10735.5|1160
1746750000000|2025-05-09 00:20:00|10738||10737.5||10738||10737.5||41
1746750300000|2025-05-09 00:25:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|87
1746750600000|2025-05-09 00:30:00|||||||||67
1746750900000|2025-05-09 00:35:00|10738.5|10737|10738.5|10737|10738.5|10737|10738|10736.5|252
1746751200000|2025-05-09 00:40:00||10736.5||10737||10737||10736.5|5
1746751500000|2025-05-09 00:45:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|7
1746751800000|2025-05-09 00:50:00|||||||||1
1746752100000|2025-05-09 00:55:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|9
1746753000000|2025-05-09 01:10:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|104
1746753300000|2025-05-09 01:15:00|10738.5|10737|10738|10736.5|10738.5|10737|10738|10736.5|46
1746753900000|2025-05-09 01:25:00|||||||||16
1746754200000|2025-05-09 01:30:00|10737.5|10736|10738|10736|10738|10736.5|10737.5|10736|42
1746754500000|2025-05-09 01:35:00|10737.5|10736.5|10738|10736.5|10738|10736.5|10737.5|10736.5|14
1746754800000|2025-05-09 01:40:00|||||||||503
1746755400000|2025-05-09 01:50:00||10736||10736.5||10736.5||10736|5
1746755700000|2025-05-09 01:55:00|10737.5|10736|10738|10736.5|10738|10736.5|10737.5|10736|12
1746756000000|2025-05-09 02:00:00|10738.5||10738||10738.5||10738||1
1746757200000|2025-05-09 02:20:00|||||||||1
1746757500000|2025-05-09 02:25:00|10737.5|10736|10737.5|10736|10738|10736.5|10737.5|10736|18
1746757800000|2025-05-09 02:30:00|10738||10737.5||10738||10737.5||0
1746758100000|2025-05-09 02:35:00|10738|10736.5|10738|10736|10738|10736.5|10738|10736|5
1746758400000|2025-05-09 02:40:00|10737.5|10736.5|10737.5|10736|10737.5|10736.5|10737.5|10736|0
1746758700000|2025-05-09 02:45:00|10738||10738||10738||10737.5||47
1746759000000|2025-05-09 02:50:00|10737.5|10736.5|10738|10736.5|10738|10736.5|10737.5|10736.5|144
1746759600000|2025-05-09 03:00:00|10738.5|10737|10739|10737.5|10739|10737.5|10738.5|10737|138
1746759900000|2025-05-09 03:05:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|0
1746761700000|2025-05-09 03:35:00|||||||||50
1746762300000|2025-05-09 03:45:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|13
1746762600000|2025-05-09 03:50:00|10738.5|10737|10738|10736.5|10738.5|10737|10738|10736.5|3
1746762900000|2025-05-09 03:55:00|||||||||1
1746763200000|2025-05-09 04:00:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|5
1746763500000|2025-05-09 04:05:00||10736.5||10737||10737||10736.5|0
1746764700000|2025-05-09 04:25:00|10738|10736.5|10738|10736.5|10738.5|10736.5|10738|10736.5|0
1746765000000|2025-05-09 04:30:00|10738.5|10737|10738.5|10737|10738.5|10737|10738|10737|0
1746765600000|2025-05-09 04:40:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|30
1746766200000|2025-05-09 04:50:00|10738.5|10737|10738|10736.5|10738.5|10737|10738|10736.5|0
1746766800000|2025-05-09 05:00:00|10737.5|10736|10737.5|10736|10737.5|10736|10737.5|10736|75
1746767400000|2025-05-09 05:10:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|72
1746767700000|2025-05-09 05:15:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|14
1746768600000|2025-05-09 05:30:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|139
1746768900000|2025-05-09 05:35:00|||||||||100
1746769200000|2025-05-09 05:40:00|||||||||242
1746769800000|2025-05-09 05:50:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|71
1746770100000|2025-05-09 05:55:00|10739|10737.5|10738.5|10737|10739|10737.5|10738.5|10737|1008
1746770400000|2025-05-09 06:00:00|10739|10737.5|10737.5|10736|10739|10737.5|10737.5|10736|3607
1746770700000|2025-05-09 06:05:00|10737|10735.5|10737.5|10736|10737.5|10736|10737|10735.5|3826
1746771000000|2025-05-09 06:10:00|10737|10735.5|10737|10735.5|10737.5|10736|10737|10735.5|1458
1746771300000|2025-05-09 06:15:00|10737.5|10736|10737|10735.5|10737.5|10736|10737|10735.5|1281
1746771600000|2025-05-09 06:20:00|10737.5|10736|10737|10735.5|10737.5|10736|10737|10735.5|2664
1746771900000|2025-05-09 06:25:00|10737.5|10736|10737.5|10736|10737.5|10736|10737.5|10736|837
1746772200000|2025-05-09 06:30:00|10738|10736.5|10738|10736.5|10738|10736.5|10737.5|10736|3197
1746772500000|2025-05-09 06:35:00|10738.5|10737|10738.5|10737|10738.5|10737|10738|10736.5|1523
1746772800000|2025-05-09 06:40:00|10738|10736.5|10738.5|10737|10738.5|10737|10738|10736.5|661
1746773100000|2025-05-09 06:45:00|10738|10736.5|10737.5|10736|10738.5|10737|10737|10735.5|5975
1746773400000|2025-05-09 06:50:00|10737|10735.5|10737.5|10736|10737.5|10736|10737|10735.5|911
1746773700000|2025-05-09 06:55:00|10737|10735.5|10737.5|10736|10737.5|10736|10737|10735.5|3096
1746774000000|2025-05-09 07:00:00|10737|10735.5|10736.5|10735|10737.5|10736|10736.5|10735|3610
1746774300000|2025-05-09 07:05:00|10737|10735.5|10736.5|10735|10737|10735.5|10736.5|10735|2057
1746774600000|2025-05-09 07:10:00|10737|10735.5|10737|10735.5|10737.5|10736|10737|10735.5|4868
1746774900000|2025-05-09 07:15:00|10736.5|10735|10737|10735.5|10737.5|10736|10736.5|10735|5829
1746775200000|2025-05-09 07:20:00|10736.5|10735|10736.5|10735|10736.5|10735|10736.5|10735|2528
1746775500000|2025-05-09 07:25:00|10737|10735.5|10737|10735.5|10737|10735.5|10736.5|10735|2329
1746775800000|2025-05-09 07:30:00|10736.5|10735|10736.5|10735|10737|10735.5|10736|10734.5|11050
1746776100000|2025-05-09 07:35:00|10736|10734.5|10736|10734.5|10736.5|10735|10736|10734.5|2476
1746776400000|2025-05-09 07:40:00|10736.5|10735|10736.5|10735|10737|10735.5|10736|10734.5|3021
1746776700000|2025-05-09 07:45:00|10737|10735.5|10736.5|10735|10737|10735.5|10736.5|10735|2695
1746777000000|2025-05-09 07:50:00|||||||||820
1746777300000|2025-05-09 07:55:00|10737|10735.5|10736.5|10735|10737|10735.5|10736.5|10735|5054
1746777600000|2025-05-09 08:00:00|10737|10735.5|10736.5|10735|10737|10735.5|10736.5|10735|4660
1746777900000|2025-05-09 08:05:00|10736|10734.5|10736.5|10735|10736.5|10735|10736|10734.5|6326
1746778200000|2025-05-09 08:10:00|10736|10734.5|10736|10734.5|10736.5|10735|10736|10734.5|1115
1746778500000|2025-05-09 08:15:00|10735.5|10734|10736.5|10735|10736.5|10735|10735.5|10734|4674
1746778800000|2025-05-09 08:20:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|9930
1746779100000|2025-05-09 08:25:00|||||||||1096
1746779400000|2025-05-09 08:30:00|10736.5|10735|10736.5|10735|10736.5|10735|10736|10734.5|9150
1746779700000|2025-05-09 08:35:00|10737|10735.5|10737.5|10736|10737.5|10736|10737|10735.5|770
1746780000000|2025-05-09 08:40:00|10737|10735.5|10737|10735.5|10737.5|10736|10737|10735.5|4642
1746780300000|2025-05-09 08:45:00|10737.5|10736|10737.5|10736|10737.5|10736|10737.5|10736|595
1746780600000|2025-05-09 08:50:00|10737|10735.5|10737.5|10736|10737.5|10736|10737|10735.5|5193
1746780900000|2025-05-09 08:55:00|||||||||906
1746781200000|2025-05-09 09:00:00|10737|10735.5|10737|10735.5|10737|10735.5|10736.5|10735|4994
1746781500000|2025-05-09 09:05:00|10737.5|10736|10737.5|10736|10737.5|10736|10737.5|10736|2630
1746781800000|2025-05-09 09:10:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|3676
1746782100000|2025-05-09 09:15:00|10737.5|10736|10737|10735.5|10737.5|10736|10737|10735.5|7681
1746782400000|2025-05-09 09:20:00|||||||||352
1746782700000|2025-05-09 09:25:00|10737.5|10736|10737.5|10736|10737.5|10736|10737.5|10736|1145
1746783000000|2025-05-09 09:30:00|10737|10735.5|10737.5|10736|10737.5|10736|10737|10735.5|503
1746783300000|2025-05-09 09:35:00|10737|10735.5|10738.5|10737|10738.5|10737|10737|10735.5|3188
1746783600000|2025-05-09 09:40:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|1099
1746783900000|2025-05-09 09:45:00|10737.5|10736|10737.5|10736|10737.5|10736|10737.5|10736|2253
1746784200000|2025-05-09 09:50:00|||||||||3928
1746784500000|2025-05-09 09:55:00|||||||||468
1746784800000|2025-05-09 10:00:00|10738|10736.5|10737.5|10736|10738|10736.5|10737.5|10736|7828
1746785100000|2025-05-09 10:05:00|||||||||5753
1746785400000|2025-05-09 10:10:00|10737|10735.5|10737.5|10736|10737.5|10736|10737|10735.5|2749
1746785700000|2025-05-09 10:15:00|10738|10736.5|10738|10736.5|10738|10736.5|10737.5|10736|1698
1746786000000|2025-05-09 10:20:00|10737.5|10736|10738|10736.5|10738|10736.5|10737.5|10736|2786
1746786300000|2025-05-09 10:25:00|10738.5|10737|10738|10736.5|10738.5|10737|10738|10736.5|2365
1746786600000|2025-05-09 10:30:00|10737.5|10736|10737.5|10736|10737.5|10736|10737.5|10736|1339
1746786900000|2025-05-09 10:35:00|||||||||3172
1746787200000|2025-05-09 10:40:00|10738|10736.5|10737.5|10736|10738|10736.5|10737.5|10736|3838
1746787500000|2025-05-09 10:45:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|1991
1746787800000|2025-05-09 10:50:00|||||||||853
1746788100000|2025-05-09 10:55:00|10737.5|10736|10737.5|10736|10738|10736.5|10737.5|10736|6622
1746788400000|2025-05-09 11:00:00|||||||||3372
1746788700000|2025-05-09 11:05:00|||||||||691
1746789000000|2025-05-09 11:10:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|1420
1746789300000|2025-05-09 11:15:00|10737.5|10736|10737.5|10736|10737.5|10736|10737.5|10736|369
1746789600000|2025-05-09 11:20:00|10738|10736.5|10738|10736.5|10738|10736.5|10737.5|10736|2219
1746789900000|2025-05-09 11:25:00|10737|10735.5|10739.5|10738|10740.5|10739|10736.5|10735|11360
1746790200000|2025-05-09 11:30:00|10739|10737.5|10739.5|10738|10739.5|10738|10739|10737.5|2939
1746790500000|2025-05-09 11:35:00|10740|10738.5|10740|10738.5|10740|10738.5|10739.5|10738|1795
1746790800000|2025-05-09 11:40:00|10740.5|10739|10740.5|10739|10740.5|10739|10740.5|10738.5|480
1746791100000|2025-05-09 11:45:00|10740|10738.5|10740|10738.5|10740|10739|10740|10738.5|1196
1746791400000|2025-05-09 11:50:00|10739.5|10738|10740|10738.5|10740|10738.5|10739.5|10738|4153
1746791700000|2025-05-09 11:55:00|10739.5|10738|10739|10737.5|10740|10738.5|10739|10737.5|2145
1746792000000|2025-05-09 12:00:00|10739.5|10738|10739.5|10738|10739.5|10738|10739|10737.5|4457
1746792300000|2025-05-09 12:05:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737.5|586
1746792600000|2025-05-09 12:10:00|||||||||101
1746792900000|2025-05-09 12:15:00|10739.5|10738|10739|10737.5|10740|10738.5|10739|10737.5|3211
1746793200000|2025-05-09 12:20:00|10739.5|10738|10740|10738.5|10740|10738.5|10739.5|10738|2558
1746793500000|2025-05-09 12:25:00|||||||||455
1746793800000|2025-05-09 12:30:00|10739.5|10738|10739.5|10738|10740|10738.5|10739|10737.5|2607
1746794100000|2025-05-09 12:35:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737.5|391
1746794400000|2025-05-09 12:40:00|||||||||10
1746794700000|2025-05-09 12:45:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|1652
1746795000000|2025-05-09 12:50:00|10738|10736.5|10739|10737.5|10739|10737.5|10738|10736.5|3130
1746795300000|2025-05-09 12:55:00|||||||||1474
1746795600000|2025-05-09 13:00:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|1774
1746795900000|2025-05-09 13:05:00|10739||10738.5||10739||10738.5||1873
1746796200000|2025-05-09 13:10:00|10739|10737.5|10739|10737.5|10739|10737.5|10738.5|10737|2125
1746796500000|2025-05-09 13:15:00|||||||||1355
1746796800000|2025-05-09 13:20:00|10739.5|10738|10740|10738.5|10740|10738.5|10739.5|10738|11811
1746797100000|2025-05-09 13:25:00|10739.5|10738|10740|10738.5|10740|10738.5|10739.5|10738|3803
1746797400000|2025-05-09 13:30:00|10739.5|10738|10740|10738.5|10740|10738.5|10739.5|10738|1087
1746797700000|2025-05-09 13:35:00|10739.5|10738|10739.5|10738|10739.5|10738|10739.5|10738|1107
1746798000000|2025-05-09 13:40:00|10740|10738.5|10739.5|10738|10740|10738.5|10739.5|10738|3643
1746798300000|2025-05-09 13:45:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737.5|834
1746798600000|2025-05-09 13:50:00|||||||||1381
1746798900000|2025-05-09 13:55:00|10739.5|10738|10739.5|10738|10740|10738.5|10739.5|10738|2027
1746799200000|2025-05-09 14:00:00|||||||||471
1746799500000|2025-05-09 14:05:00|10739|10737.5|10739.5|10738|10739.5|10738|10739|10737.5|2267
1746799800000|2025-05-09 14:10:00|10740|10738.5|10740|10738.5|10740|10738.5|10740|10738.5|1990
1746800100000|2025-05-09 14:15:00|10740.5|10739|10740.5|10739|10740.5|10739|10740|10738.5|3132
1746800400000|2025-05-09 14:20:00|10741|10739.5|10740.5|10739|10741|10739.5|10740.5|10739|2352
1746800700000|2025-05-09 14:25:00|10741|10739.5|10741|10739.5|10741|10739.5|10741|10739.5|3500
1746801000000|2025-05-09 14:30:00|10740.5|10739|10741|10739.5|10741|10739.5|10740.5|10739|2176
1746801300000|2025-05-09 14:35:00|||||||||319
1746801600000|2025-05-09 14:40:00|10740.5|10739|10740|10738.5|10740.5|10739|10740|10738.5|5758
1746801900000|2025-05-09 14:45:00|10739.5|10738|10739.5|10738|10739.5|10738|10739.5|10738|283
1746802200000|2025-05-09 14:50:00|10740|10738.5|10740|10738.5|10740|10738.5|10739.5|10738|3815
1746802500000|2025-05-09 14:55:00|||||||||648
1746802800000|2025-05-09 15:00:00|10739.5|10738|10739.5|10738|10739.5|10738|10739.5|10738|3094
1746803100000|2025-05-09 15:05:00|||||||||696
1746803400000|2025-05-09 15:10:00|10740|10738.5|10740|10738.5|10740|10738.5|10739.5|10738|4141
1746803700000|2025-05-09 15:15:00|10739.5|10738|10740|10738.5|10740|10738.5|10739.5|10738|3104
1746804000000|2025-05-09 15:20:00|||||||||1609
1746804300000|2025-05-09 15:25:00|||||||||871
1746804600000|2025-05-09 15:30:00|10739.5|10738|10739.5|10738|10739.5|10738|10739.5|10738|7132
1746804900000|2025-05-09 15:35:00|10739|10737.5|10739|10737.5|10739.5|10738|10739|10737.5|4115
1746805200000|2025-05-09 15:40:00|10739.5|10738|10739|10737.5|10739.5|10738|10739|10737.5|2211
1746805500000|2025-05-09 15:45:00|10738.5|10737|10738.5|10737|10739|10737.5|10738.5|10737|1230
1746805800000|2025-05-09 15:50:00|10738|10736.5|10738.5|10737|10738.5|10737|10738|10736.5|2015
1746806100000|2025-05-09 15:55:00|||||||||1264
1746806400000|2025-05-09 16:00:00|10739|10737.5|10740|10738.5|10740|10738.5|10739|10737.5|2714
1746806700000|2025-05-09 16:05:00|||||||||1203
1746807000000|2025-05-09 16:10:00|||||||||437
1746807300000|2025-05-09 16:15:00|10739.5|10738|10740|10738.5|10740|10738.5|10739.5|10738|1700
1746807600000|2025-05-09 16:20:00|||||||||10
1746807900000|2025-05-09 16:25:00|10740.5|10739|10740.5|10739|10740.5|10739|10740.5|10739|751
1746808200000|2025-05-09 16:30:00|10740|10738.5|10740|10738.5|10740|10738.5|10739.5|10738|1034
1746808500000|2025-05-09 16:35:00|10739.5|10738|10740|10738.5|10740|10738.5|10739.5|10738|970
1746808800000|2025-05-09 16:40:00|10739.5|10738|10740.5|10739|10740.5|10739|10739.5|10738|444
1746809100000|2025-05-09 16:45:00|10740|10738.5|10740|10738.5|10740|10738.5|10740|10738.5|382
1746809400000|2025-05-09 16:50:00|||||||||8
1746809700000|2025-05-09 16:55:00|||||||||373
1746810000000|2025-05-09 17:00:00|||||||||14
1746810300000|2025-05-09 17:05:00|10740.5|10739|10740.5|10739|10740.5|10739|10740.5|10739|54
1746810600000|2025-05-09 17:10:00|||||||||68
1746811200000|2025-05-09 17:20:00|10741|10739.5|10740.5|10739|10741|10739.5|10740.5|10739|386
1746811500000|2025-05-09 17:25:00|||||||||23
1746811800000|2025-05-09 17:30:00|||||||||157
1746812700000|2025-05-09 17:45:00|10740|10738.5|10740.5|10739|10740.5|10739|10740|10738.5|464
1746813000000|2025-05-09 17:50:00|||||||||50
1746813600000|2025-05-09 18:00:00|10740|10738.5|10740.5|10739|10740.5|10739|10740|10738.5|134
1746814800000|2025-05-09 18:20:00|||||||||19
1746815100000|2025-05-09 18:25:00|10740|10738.5|10740.5|10739|10740.5|10739|10740|10738.5|154
1746815400000|2025-05-09 18:30:00|||||||||15
1746815700000|2025-05-09 18:35:00|10740|10738.5|10740|10738.5|10740|10739|10740|10738.5|102
1746816000000|2025-05-09 18:40:00|||||||||64
1746816300000|2025-05-09 18:45:00|||||||||60
1746816600000|2025-05-09 18:50:00|||||||||84
1746816900000|2025-05-09 18:55:00|10739.5|10738|10739.5|10738|10739.5|10738|10739.5|10738|434
1746817200000|2025-05-09 19:00:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737.5|94
1746817500000|2025-05-09 19:05:00|10739.5|10738|10739.5|10738|10739.5|10738|10739.5|10738|62
1746817800000|2025-05-09 19:10:00|||||||||5
1746818400000|2025-05-09 19:20:00|10740|10738.5|10740|10738.5|10740|10738.5|10740|10738.5|335
1746819000000|2025-05-09 19:30:00|||||||||205
1746819300000|2025-05-09 19:35:00|||||||||4
1746819600000|2025-05-09 19:40:00|||||||||4
1746819900000|2025-05-09 19:45:00|||||||||5
1746820200000|2025-05-09 19:50:00|||||||||18
1746820500000|2025-05-09 19:55:00|||||||||1181
1747008900000|2025-05-12 00:15:00|10733.5|10732|10733.5|10732|10734.5|10733|10732|10730.5|1312
1747009200000|2025-05-12 00:20:00|10733|10731.5|10732.5|10731|10733|10731.5|10732.5|10731|165
1747009500000|2025-05-12 00:25:00|10732|10730.5|10732|10730.5|10732.5|10731|10732|10730.5|548
1747009800000|2025-05-12 00:30:00|10731.5|10730|10731.5|10730|10732|10730.5|10731.5|10730|302
1747010100000|2025-05-12 00:35:00|10732|10730.5|10732.5|10731|10732.5|10731|10732|10730.5|476
1747010400000|2025-05-12 00:40:00|10732|10730.5|10732.5|10731|10732.5|10731|10732|10730.5|79
1747010700000|2025-05-12 00:45:00|10732|10730.5|10732.5|10731|10732.5|10731|10732|10730.5|124
1747011000000|2025-05-12 00:50:00|||||||||24
1747011300000|2025-05-12 00:55:00|10733|10731.5|10732.5|10731|10733|10731.5|10732.5|10731|43
1747011600000|2025-05-12 01:00:00|||||||||298
1747011900000|2025-05-12 01:05:00||10730.5||10730.5||10730.5||10730.5|149
1747012200000|2025-05-12 01:10:00|10732|10731|10732|10730.5|10732.5|10731|10732|10730.5|7
1747012500000|2025-05-12 01:15:00|10732.5|10731|10732.5|10730.5|10732.5|10731|10732.5|10730.5|56
1747012800000|2025-05-12 01:20:00|10732||10732||10732.5||10732||2
1747013400000|2025-05-12 01:30:00|||||||||16
1747013700000|2025-05-12 01:35:00|10732.5|10731|10732.5|10731|10732.5|10731|10732.5|10730.5|443
1747014000000|2025-05-12 01:40:00|||||||||13
1747014300000|2025-05-12 01:45:00|||||||||2
1747015200000|2025-05-12 02:00:00|10732|10730.5|10732|10730.5|10732|10730.5|10732|10730.5|21
1747015500000|2025-05-12 02:05:00|10731.5|10730|10731.5|10730|10732|10730.5|10731.5|10730|528
1747015800000|2025-05-12 02:10:00|10732||10732||10732||10732||11
1747016100000|2025-05-12 02:15:00||10730.5||10730.5||10730.5||10730.5|0
1747016700000|2025-05-12 02:25:00|10732.5|10731|10732.5|10731|10732.5|10731|10732.5|10731|13
1747017900000|2025-05-12 02:45:00|10732|10730.5|10732|10730.5|10732|10730.5|10732|10730.5|114
1747018500000|2025-05-12 02:55:00|10732.5|10731|10732.5|10731|10732.5|10731|10732.5|10731|219
1747018800000|2025-05-12 03:00:00|10732|10730.5|10732|10730.5|10732|10730.5|10732|10730.5|75
1747019700000|2025-05-12 03:15:00|10732.5|10731|10732.5|10731|10732.5|10731|10732.5|10731|10
1747020300000|2025-05-12 03:25:00|10732|10730.5|10732|10730.5|10732|10730.5|10732|10730.5|14
1747020900000|2025-05-12 03:35:00|||||||||2
1747021500000|2025-05-12 03:45:00|10732.5|10731|10732.5|10730.5|10732.5|10731|10732|10730.5|58
1747021800000|2025-05-12 03:50:00|10732|10731|10732|10730.5|10732|10731|10732|10730.5|5
1747022100000|2025-05-12 03:55:00|||||||||2
1747022400000|2025-05-12 04:00:00|||||||||1
1747022700000|2025-05-12 04:05:00|10731.5|10730|10731.5|10730|10731.5|10730|10731.5|10730|422
1747023000000|2025-05-12 04:10:00|10731|10729.5|10731|10729.5|10731.5|10730|10731|10729.5|551
1747023600000|2025-05-12 04:20:00|||||||||5
1747023900000|2025-05-12 04:25:00|||||||||72
1747024200000|2025-05-12 04:30:00|10730.5|10729|10731|10729.5|10731|10729.5|10730.5|10729|482
1747024500000|2025-05-12 04:35:00|10730.5|10729|10730.5|10729|10730.5|10729|10730.5|10729|70
1747024800000|2025-05-12 04:40:00|||||||||21
1747025100000|2025-05-12 04:45:00|10730|10728.5|10730|10728.5|10730.5|10729|10730|10728.5|56
1747025400000|2025-05-12 04:50:00|||||||||4
1747025700000|2025-05-12 04:55:00|10730.5|10729|10730.5|10729|10730.5|10729|10730.5|10729|148
1747026000000|2025-05-12 05:00:00|||||||||12
1747026300000|2025-05-12 05:05:00|10731|10729.5|10730.5|10729|10731|10729.5|10730.5|10729|80
1747026600000|2025-05-12 05:10:00|||||||||6
1747026900000|2025-05-12 05:15:00|10730|10728.5|10730|10728.5|10730|10728.5|10730|10728.5|239
1747027500000|2025-05-12 05:25:00|10729.5|10728|10730|10728.5|10730|10728.5|10729.5|10728|63
1747027800000|2025-05-12 05:30:00|||||||||46
1747028100000|2025-05-12 05:35:00|10729.5|10728|10730|10728.5|10730|10728.5|10729.5|10728|297
1747028400000|2025-05-12 05:40:00|10729.5|10728|10729.5|10728|10730|10728.5|10729.5|10728|239
1747028700000|2025-05-12 05:45:00|||||||||349
1747029000000|2025-05-12 05:50:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|293
1747029300000|2025-05-12 05:55:00|||||||||39
1747029600000|2025-05-12 06:00:00|||||||||1636
1747029900000|2025-05-12 06:05:00|10728.5|10727|10729.5|10728|10729.5|10728|10728.5|10727|1312
1747030200000|2025-05-12 06:10:00|10729|10727.5|10729.5|10728|10729.5|10728|10729|10727.5|2415
1747030500000|2025-05-12 06:15:00|||||||||1434
1747030800000|2025-05-12 06:20:00|10730|10728.5|10729.5|10728|10730|10728.5|10729.5|10728|1070
1747031100000|2025-05-12 06:25:00|10730|10728.5|10730|10728.5|10730|10728.5|10729.5|10728|969
1747031400000|2025-05-12 06:30:00|10729.5|10728|10729.5|10728|10729.5|10728|10729.5|10728|1332
1747031700000|2025-05-12 06:35:00|10729|10727.5|10730|10728.5|10730|10728.5|10729|10727.5|1076
1747032000000|2025-05-12 06:40:00|10730.5|10729|10730|10728.5|10730.5|10729|10730|10728.5|1430
1747032300000|2025-05-12 06:45:00|10729.5|10728|10730|10728.5|10730.5|10729|10729.5|10728|5083
1747032600000|2025-05-12 06:50:00|10730.5|10729|10731|10729.5|10731|10729.5|10730.5|10729|2202
1747032900000|2025-05-12 06:55:00|10731.5|10730|10730.5|10729|10731.5|10730|10730.5|10729|1890
1747033200000|2025-05-12 07:00:00|10729.5|10728.5|10726|10724.5|10730|10728.5|10724|10722.5|18030
1747033500000|2025-05-12 07:05:00|10725.5|10724|10725.5|10724|10726.5|10725|10725|10723.5|5366
1747033800000|2025-05-12 07:10:00|10725|10723.5|10723|10721.5|10725.5|10724|10723|10721.5|6709
1747034100000|2025-05-12 07:15:00|10722.5|10721|10723.5|10722|10724|10722.5|10722|10720.5|11232
1747034400000|2025-05-12 07:20:00|10724|10722.5|10723.5|10722|10724|10722.5|10723|10721.5|10803
1747034700000|2025-05-12 07:25:00|10724|10722.5|10723.5|10722|10725|10723.5|10723|10721.5|7837
1747035000000|2025-05-12 07:30:00|10723|10721.5|10723.5|10722|10725|10723.5|10723|10721.5|10187
1747035300000|2025-05-12 07:35:00|10724|10722.5|10722|10720.5|10724|10722.5|10722|10720.5|9959
1747035600000|2025-05-12 07:40:00|10721.5|10720|10721.5|10720|10722.5|10721|10721.5|10720|6872
1747035900000|2025-05-12 07:45:00|10722|10720.5|10720.5|10719|10722|10720.5|10720|10718.5|11168
1747036200000|2025-05-12 07:50:00|10720|10718.5|10720|10718.5|10721|10719.5|10720|10718|4684
1747036500000|2025-05-12 07:55:00|10720.5|10719|10720|10718.5|10721|10719.5|10719.5|10718|4728
1747036800000|2025-05-12 08:00:00|10720.5|10719|10720|10718.5|10721|10719.5|10720|10718.5|7725
1747037100000|2025-05-12 08:05:00|10720.5|10719|10720|10718.5|10720.5|10719|10719.5|10718|4845
1747037400000|2025-05-12 08:10:00|10720.5|10719|10721|10719.5|10721|10719.5|10720|10718.5|4216
1747037700000|2025-05-12 08:15:00|10720.5|10719|10720.5|10719|10721|10719.5|10720.5|10719|6773
1747038000000|2025-05-12 08:20:00|10721|10719.5|10721.5|10720|10722|10720.5|10721|10719.5|6841
1747038300000|2025-05-12 08:25:00|10722|10720.5|10722.5|10721|10722.5|10721|10722|10720.5|2639
1747038600000|2025-05-12 08:30:00|10722|10720.5|10721.5|10720|10722.5|10721|10721.5|10720|7347
1747038900000|2025-05-12 08:35:00|10722|10720.5|10722|10720.5|10722.5|10721|10721.5|10720|3773
1747039200000|2025-05-12 08:40:00|10721.5|10720|10721.5|10720|10722|10720.5|10721|10719.5|3873
1747039500000|2025-05-12 08:45:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|6039
1747039800000|2025-05-12 08:50:00|10721|10719.5|10721|10719.5|10721|10719.5|10720.5|10719|6246
1747040100000|2025-05-12 08:55:00|10720.5|10719|10720.5|10719|10721|10719.5|10720.5|10719|4298
1747040400000|2025-05-12 09:00:00|10721|10719.5|10719|10717.5|10721|10719.5|10719|10717.5|16017
1747040700000|2025-05-12 09:05:00|10718.5|10717|10717.5|10716|10718.5|10717|10717.5|10716|18325
1747041000000|2025-05-12 09:10:00|10718|10716.5|10718|10716.5|10718|10716.5|10717.5|10716|4519
1747041300000|2025-05-12 09:15:00|10717.5|10716|10717|10715.5|10718|10716.5|10717|10715.5|6819
1747041600000|2025-05-12 09:20:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|7526
1747041900000|2025-05-12 09:25:00|10717.5|10716|10718.5|10717|10718.5|10717|10717.5|10716|8597
1747042200000|2025-05-12 09:30:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|9332
1747042500000|2025-05-12 09:35:00|||||||||1265
1747042800000|2025-05-12 09:40:00|10718|10716.5|10718|10716.5|10718.5|10717|10718|10716.5|3079
1747043100000|2025-05-12 09:45:00|10718.5|10717|10719|10717.5|10719|10717.5|10718.5|10717|6342
1747043400000|2025-05-12 09:50:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|4420
1747043700000|2025-05-12 09:55:00|10718.5|10717|10719|10717.5|10719|10717.5|10718.5|10717|2694
1747044000000|2025-05-12 10:00:00|10718.5|10717|10718.5|10717|10718.5|10717|10718|10716.5|1267
1747044300000|2025-05-12 10:05:00|10718|10716.5|10719.5|10718|10719.5|10718|10718|10716.5|3083
1747044600000|2025-05-12 10:10:00|10720|10718.5|10718.5|10717|10720|10718.5|10718.5|10717|5087
1747044900000|2025-05-12 10:15:00|10719|10717.5|10719|10717.5|10719.5|10718|10719|10717.5|1552
1747045200000|2025-05-12 10:20:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|2790
1747045500000|2025-05-12 10:25:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|4337
1747045800000|2025-05-12 10:30:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|3947
1747046100000|2025-05-12 10:35:00|10717|10715.5|10717|10715.5|10717.5|10716|10717|10715.5|2110
1747046400000|2025-05-12 10:40:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|6649
1747046700000|2025-05-12 10:45:00|10717.5|10716|10717|10715.5|10717.5|10716|10717|10715.5|1962
1747047000000|2025-05-12 10:50:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|4644
1747047300000|2025-05-12 10:55:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|4168
1747047600000|2025-05-12 11:00:00|10716.5|10715|10716|10714.5|10716.5|10715|10715.5|10714|1377
1747047900000|2025-05-12 11:05:00|10715.5|10714|10716.5|10715|10717|10715.5|10715.5|10714|5604
1747048200000|2025-05-12 11:10:00|10717|10715.5|10718|10716.5|10718|10716.5|10716.5|10715|2613
1747048500000|2025-05-12 11:15:00|10718.5|10717|10718.5|10717|10719|10717.5|10718.5|10716.5|3074
1747048800000|2025-05-12 11:20:00|10719|10717.5|10717.5|10716|10719|10717.5|10717.5|10716|3120
1747049100000|2025-05-12 11:25:00|10717|10715.5|10717.5|10716|10717.5|10716|10717|10715.5|2688
1747049400000|2025-05-12 11:30:00|10717|10715.5|10717|10715.5|10717.5|10716|10717|10715.5|2718
1747049700000|2025-05-12 11:35:00|10717.5|10716|10717|10715.5|10717.5|10716|10717|10715.5|2773
1747050000000|2025-05-12 11:40:00|10717.5|10716|10717.5|10716|10718|10716.5|10717|10715.5|3988
1747050300000|2025-05-12 11:45:00|10718|10716.5|10718|10716.5|10718|10716.5|10717.5|10716|2262
1747050600000|2025-05-12 11:50:00|10718.5|10717|10719|10717.5|10719|10717.5|10718|10716.5|4024
1747050900000|2025-05-12 11:55:00|10718.5|10717|10718.5|10717|10719|10717.5|10718.5|10717|2516
1747051200000|2025-05-12 12:00:00|10718|10716.5|10718|10716.5|10718|10716.5|10717.5|10716|2286
1747051500000|2025-05-12 12:05:00|10717.5|10716|10716.5|10715|10717.5|10716|10716.5|10715|6699
1747051800000|2025-05-12 12:10:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|2072
1747052100000|2025-05-12 12:15:00|||||||||3023
1747052400000|2025-05-12 12:20:00|10715.5|10714|10715|10713.5|10715.5|10714|10715|10713.5|8908
1747052700000|2025-05-12 12:25:00|10715.5|10714|10715.5|10714|10715.5|10714|10715|10713.5|1707
1747053000000|2025-05-12 12:30:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|1043
1747053300000|2025-05-12 12:35:00|10714|10712.5|10713.5|10712|10714.5|10713|10713.5|10712|6543
1747053600000|2025-05-12 12:40:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|4292
1747053900000|2025-05-12 12:45:00|10714|10712.5|10713.5|10712|10714|10712.5|10713.5|10712|2799
1747054200000|2025-05-12 12:50:00|10714|10712.5|10713.5|10712|10714|10712.5|10713.5|10712|10523
1747054500000|2025-05-12 12:55:00|||||||||703
1747054800000|2025-05-12 13:00:00|10713|10711.5|10712.5|10711|10713.5|10712|10712.5|10711|8517
1747055100000|2025-05-12 13:05:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711.5|3559
1747055400000|2025-05-12 13:10:00|10712.5|10711|10713|10711.5|10713|10711.5|10712.5|10711|2131
1747055700000|2025-05-12 13:15:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|3711
1747056000000|2025-05-12 13:20:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|5311
1747056300000|2025-05-12 13:25:00|10712.5|10711|10712.5|10711|10712.5|10711|10712|10710.5|5540
1747056600000|2025-05-12 13:30:00|10712|10710.5|10713|10711.5|10713|10711.5|10712|10710.5|3813
1747056900000|2025-05-12 13:35:00|10713.5|10712|10714|10712.5|10714|10712.5|10713|10711.5|5778
1747057200000|2025-05-12 13:40:00|10714.5|10713|10714|10712.5|10714.5|10713|10713.5|10712|3315
1747057500000|2025-05-12 13:45:00|10713.5|10712|10713.5|10712|10714|10712.5|10713|10711.5|6407
1747057800000|2025-05-12 13:50:00|10713|10711.5|10713.5|10712|10713.5|10712|10713|10711.5|3805
1747058100000|2025-05-12 13:55:00|10714|10712.5|10713.5|10712|10714|10712.5|10713.5|10712|2434
1747058400000|2025-05-12 14:00:00|10714|10712.5|10713|10711.5|10714|10712.5|10712.5|10711|6105
1747058700000|2025-05-12 14:05:00|10712.5|10711|10713|10711.5|10713|10711.5|10712.5|10711|2687
1747059000000|2025-05-12 14:10:00|10712.5|10711|10713.5|10712|10713.5|10712|10712.5|10711|4833
1747059300000|2025-05-12 14:15:00|10714|10712.5|10715|10713.5|10715|10713.5|10714|10712.5|4489
1747059600000|2025-05-12 14:20:00|10714.5|10713|10714.5|10713|10714.5|10713|10714|10712.5|2277
1747059900000|2025-05-12 14:25:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|2172
1747060200000|2025-05-12 14:30:00|10715|10713.5|10715.5|10714|10715.5|10714|10714.5|10713|4050
1747060500000|2025-05-12 14:35:00|10715|10713.5|10716|10714.5|10716|10714.5|10715|10713.5|2948
1747060800000|2025-05-12 14:40:00|10715.5|10714|10715.5|10714|10716|10714.5|10715|10713.5|1608
1747061100000|2025-05-12 14:45:00|10715|10713.5|10714.5|10713|10715.5|10714|10714.5|10713|3598
1747061400000|2025-05-12 14:50:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|881
1747061700000|2025-05-12 14:55:00|10715.5|10714|10714.5|10713|10715.5|10714|10714|10712.5|5150
1747062000000|2025-05-12 15:00:00|10714|10712.5|10713|10711.5|10714.5|10713|10713|10711.5|5998
1747062300000|2025-05-12 15:05:00|10713.5|10712|10713.5|10712|10713.5|10712|10713|10711.5|2882
1747062600000|2025-05-12 15:10:00|10713|10711.5|10712.5|10711|10713|10711.5|10712|10710.5|5178
1747062900000|2025-05-12 15:15:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711.5|2600
1747063200000|2025-05-12 15:20:00|10713.5|10712|10714|10712.5|10714|10712.5|10713.5|10712|5355
1747063500000|2025-05-12 15:25:00|10714.5|10713|10714.5|10713|10714.5|10713|10714|10712.5|4973
1747063800000|2025-05-12 15:30:00|10714|10712.5|10713.5|10712|10714.5|10713|10713.5|10712|5094
1747064100000|2025-05-12 15:35:00|10714|10712.5|10714|10712.5|10714|10712.5|10714|10712.5|527
1747064400000|2025-05-12 15:40:00|||||||||1383
1747064700000|2025-05-12 15:45:00|||||||||1268
1747065000000|2025-05-12 15:50:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|1353
1747065300000|2025-05-12 15:55:00|||||||||2853
1747065600000|2025-05-12 16:00:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|1584
1747065900000|2025-05-12 16:05:00|10712.5|10711|10712|10710.5|10713|10711.5|10712|10710.5|2715
1747066200000|2025-05-12 16:10:00|10712.5|10711|10712|10710.5|10712.5|10711|10712|10710.5|665
1747066500000|2025-05-12 16:15:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|1890
1747066800000|2025-05-12 16:20:00|10712|10710.5|10711.5|10710|10712|10710.5|10711.5|10710|2164
1747067100000|2025-05-12 16:25:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|1043
1747067400000|2025-05-12 16:30:00|||||||||31
1747067700000|2025-05-12 16:35:00|10710.5|10709|10711.5|10710|10711.5|10710|10710.5|10709|1879
1747068000000|2025-05-12 16:40:00|||||||||67
1747068300000|2025-05-12 16:45:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|686
1747068600000|2025-05-12 16:50:00|||||||||232
1747068900000|2025-05-12 16:55:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|1410
1747069200000|2025-05-12 17:00:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|1278
1747069500000|2025-05-12 17:05:00|||||||||85
1747069800000|2025-05-12 17:10:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|812
1747070100000|2025-05-12 17:15:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|443
1747070400000|2025-05-12 17:20:00|10712|10710.5|10712|10710.5|10712|10710.5|10712|10710.5|690
1747070700000|2025-05-12 17:25:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|102
1747071000000|2025-05-12 17:30:00|||||||||63
1747071300000|2025-05-12 17:35:00|||||||||113
1747071600000|2025-05-12 17:40:00|||||||||724
1747071900000|2025-05-12 17:45:00|||||||||56
1747072200000|2025-05-12 17:50:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|98
1747072500000|2025-05-12 17:55:00|||||||||49
1747072800000|2025-05-12 18:00:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|587
1747073100000|2025-05-12 18:05:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|209
1747073700000|2025-05-12 18:15:00|||||||||74
1747074000000|2025-05-12 18:20:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|1315
1747074300000|2025-05-12 18:25:00|||||||||62
1747074600000|2025-05-12 18:30:00|||||||||115
1747074900000|2025-05-12 18:35:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|623
1747075200000|2025-05-12 18:40:00|||||||||82
1747075500000|2025-05-12 18:45:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|405
1747075800000|2025-05-12 18:50:00|||||||||298
1747076100000|2025-05-12 18:55:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|286
1747076400000|2025-05-12 19:00:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|113
1747076700000|2025-05-12 19:05:00|||||||||48
1747077000000|2025-05-12 19:10:00|||||||||161
1747077300000|2025-05-12 19:15:00|||||||||6
1747077600000|2025-05-12 19:20:00|||||||||329
1747077900000|2025-05-12 19:25:00|||||||||121
1747078200000|2025-05-12 19:30:00|||||||||5
1747078500000|2025-05-12 19:35:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|265
1747078800000|2025-05-12 19:40:00|||||||||25
1747079100000|2025-05-12 19:45:00|||||||||4
1747079400000|2025-05-12 19:50:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|149
1747079700000|2025-05-12 19:55:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|728
1747095300000|2025-05-13 00:15:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|1458
1747095600000|2025-05-13 00:20:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|495
1747095900000|2025-05-13 00:25:00|||||||||1
1747096200000|2025-05-13 00:30:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|697
1747096500000|2025-05-13 00:35:00|10711.5|10710|10711|10709.5|10711.5|10710|10711|10709.5|203
1747096800000|2025-05-13 00:40:00|10711.5|10710|10711|10709.5|10711.5|10710|10711|10709.5|128
1747097100000|2025-05-13 00:45:00|||||||||137
1747097400000|2025-05-13 00:50:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|205
1747097700000|2025-05-13 00:55:00|||||||||10
1747098000000|2025-05-13 01:00:00|||||||||19
1747098300000|2025-05-13 01:05:00|||||||||1
1747098600000|2025-05-13 01:10:00|||||||||1
1747098900000|2025-05-13 01:15:00|||||||||137
1747099200000|2025-05-13 01:20:00|10710|10708.5|10710|10708.5|10710.5|10708.5|10710|10708.5|94
1747099800000|2025-05-13 01:30:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|330
1747100100000|2025-05-13 01:35:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|38
1747100400000|2025-05-13 01:40:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|199
1747100700000|2025-05-13 01:45:00|||||||||28
1747101300000|2025-05-13 01:55:00|||||||||2
1747101900000|2025-05-13 02:05:00|||||||||11
1747102200000|2025-05-13 02:10:00|||||||||47
1747102800000|2025-05-13 02:20:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|61
1747104000000|2025-05-13 02:40:00|||||||||26
1747104300000|2025-05-13 02:45:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|87
1747104600000|2025-05-13 02:50:00|10709|10707.5|10709|10707.5|10709.5|10707.5|10709|10707.5|110
1747104900000|2025-05-13 02:55:00|10709.5||10709||10709.5||10709||175
1747105200000|2025-05-13 03:00:00|10709.5|10708|10709.5|10707.5|10709.5|10708|10709.5|10707.5|4
1747105500000|2025-05-13 03:05:00||10708||10707.5||10708||10707.5|0
1747105800000|2025-05-13 03:10:00|10709||10709||10709||10709||1
1747106400000|2025-05-13 03:20:00|||||||||3
1747106700000|2025-05-13 03:25:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|0
1747107000000|2025-05-13 03:30:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|113
1747108200000|2025-05-13 03:50:00|||||||||1
1747109700000|2025-05-13 04:15:00|||||||||853
1747110000000|2025-05-13 04:20:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|31
1747110900000|2025-05-13 04:35:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|698
1747111200000|2025-05-13 04:40:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|27
1747111500000|2025-05-13 04:45:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|98
1747111800000|2025-05-13 04:50:00|10709|10707.5|10709|10707.5|10709|10708|10709|10707.5|0
1747112100000|2025-05-13 04:55:00|10709.5||10709.5||10709.5||10709.5||121
1747112400000|2025-05-13 05:00:00|10709|10708|10709|10707.5|10709|10708|10709|10707.5|30
1747112700000|2025-05-13 05:05:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|150
1747113000000|2025-05-13 05:10:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|422
1747113600000|2025-05-13 05:20:00|||||||||29
1747113900000|2025-05-13 05:25:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|109
1747114200000|2025-05-13 05:30:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|121
1747114500000|2025-05-13 05:35:00|||||||||2
1747114800000|2025-05-13 05:40:00|||||||||6
1747115400000|2025-05-13 05:50:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|364
1747115700000|2025-05-13 05:55:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|106
1747116000000|2025-05-13 06:00:00|10709|10707.5|10710.5|10709|10710.5|10709|10709|10707.5|1214
1747116300000|2025-05-13 06:05:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|1125
1747116600000|2025-05-13 06:10:00|10711.5|10710|10712|10710.5|10712|10710.5|10711|10709.5|2679
1747116900000|2025-05-13 06:15:00|10712.5|10711|10712.5|10711|10712.5|10711|10711.5|10710|2779
1747117200000|2025-05-13 06:20:00|10712|10710.5|10712.5|10711|10712.5|10711|10712|10710.5|785
1747117500000|2025-05-13 06:25:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711.5|1296
1747117800000|2025-05-13 06:30:00|10712.5|10711|10712|10710.5|10713|10711.5|10712|10710.5|2045
1747118100000|2025-05-13 06:35:00|10712.5|10711|10712.5|10711|10712.5|10711|10712|10710.5|2763
1747118400000|2025-05-13 06:40:00|10712|10710.5|10712|10710.5|10712.5|10711|10711.5|10710|2994
1747118700000|2025-05-13 06:45:00|10712.5|10711|10712.5|10711|10712.5|10711|10712|10710.5|1552
1747119000000|2025-05-13 06:50:00|10712|10710.5|10711.5|10710|10712.5|10711|10711.5|10710|6618
1747119300000|2025-05-13 06:55:00|10712|10710.5|10712.5|10711|10712.5|10711|10711.5|10710|1731
1747119600000|2025-05-13 07:00:00|10712|10710.5|10713.5|10712|10713.5|10712|10712|10710|5615
1747119900000|2025-05-13 07:05:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711.5|3058
1747120200000|2025-05-13 07:10:00|||||||||1806
1747120500000|2025-05-13 07:15:00|10712.5|10711|10711|10709.5|10712.5|10711|10711|10709.5|3655
1747120800000|2025-05-13 07:20:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|7117
1747121100000|2025-05-13 07:25:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|4648
1747121400000|2025-05-13 07:30:00|10709.5|10708|10709.5|10708|10710|10708.5|10709|10707.5|5073
1747121700000|2025-05-13 07:35:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|2853
1747122000000|2025-05-13 07:40:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|7924
1747122300000|2025-05-13 07:45:00|10710.5|10709|10711.5|10710|10711.5|10710|10710|10708.5|6459
1747122600000|2025-05-13 07:50:00|10712|10710.5|10712|10710.5|10712|10710.5|10712|10710.5|3802
1747122900000|2025-05-13 07:55:00|10711.5|10710|10711.5|10710|10712|10710.5|10711|10709.5|7917
1747123200000|2025-05-13 08:00:00|10712|10710.5|10712|10710.5|10712|10710.5|10711.5|10710|27208
1747123500000|2025-05-13 08:05:00|10711.5|10710|10712.5|10711|10713|10711.5|10711.5|10710|10515
1747123800000|2025-05-13 08:10:00|10713|10711.5|10712.5|10711|10713|10711.5|10712.5|10711|4960
1747124100000|2025-05-13 08:15:00|10712|10710.5|10712|10710.5|10712|10710.5|10711.5|10710|2493
1747124400000|2025-05-13 08:20:00|10712.5|10711|10712|10710.5|10712.5|10711|10711.5|10710|6103
1747124700000|2025-05-13 08:25:00|||||||||1314
1747125000000|2025-05-13 08:30:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|995
1747125300000|2025-05-13 08:35:00|10713|10711.5|10713.5|10712|10713.5|10712|10713|10711.5|5933
1747125600000|2025-05-13 08:40:00|10713|10711.5|10712|10710.5|10713|10711.5|10712|10710.5|7998
1747125900000|2025-05-13 08:45:00|10712.5|10711|10712.5|10711|10713|10711|10712.5|10711|3129
1747126200000|2025-05-13 08:50:00|10712|10710.5|10712|10710.5|10712.5|10711|10712|10710.5|1962
1747126500000|2025-05-13 08:55:00|10711.5|10710|10711.5|10710|10712|10710.5|10711.5|10710|3719
1747126800000|2025-05-13 09:00:00|10711|10709.5|10712|10710.5|10712|10710.5|10711|10709.5|3436
1747127100000|2025-05-13 09:05:00|10712.5|10711|10712.5|10711|10712.5|10711|10712|10710.5|4898
1747127400000|2025-05-13 09:10:00|10712|10710.5|10711.5|10710|10712|10710.5|10711.5|10710|3222
1747127700000|2025-05-13 09:15:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|2409
1747128000000|2025-05-13 09:20:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|2089
1747128300000|2025-05-13 09:25:00|||||||||3361
1747128600000|2025-05-13 09:30:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|27920
1747128900000|2025-05-13 09:35:00|||||||||2481
1747129200000|2025-05-13 09:40:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|2957
1747129500000|2025-05-13 09:45:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|3616
1747129800000|2025-05-13 09:50:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|2665
1747130100000|2025-05-13 09:55:00|10710|10708.5|10711|10709.5|10711|10709.5|10710|10708.5|3009
1747130400000|2025-05-13 10:00:00|||||||||2421
1747130700000|2025-05-13 10:05:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|2789
1747131000000|2025-05-13 10:10:00|||||||||241
1747131300000|2025-05-13 10:15:00|10712|10710.5|10713|10711.5|10713|10711.5|10712|10710|8524
1747131600000|2025-05-13 10:20:00|||||||||5318
1747131900000|2025-05-13 10:25:00|10713.5|10712|10713|10711.5|10713.5|10712|10712.5|10711|8906
1747132200000|2025-05-13 10:30:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|5315
1747132500000|2025-05-13 10:35:00|||||||||1742
1747132800000|2025-05-13 10:40:00|10713|10711.5|10712|10710.5|10713|10711.5|10712|10710.5|2892
1747133100000|2025-05-13 10:45:00|10712.5|10711|10712.5|10711|10712.5|10711|10712|10710.5|4270
1747133400000|2025-05-13 10:50:00|10712|10710.5|10712.5|10711|10712.5|10711|10712|10710.5|100
1747133700000|2025-05-13 10:55:00|||||||||1148
1747134000000|2025-05-13 11:00:00|10712|10710.5|10712.5|10711|10712.5|10711|10712|10710.5|3482
1747134300000|2025-05-13 11:05:00|10712|10710.5|10712|10710.5|10712|10710.5|10712|10710.5|2239
1747134600000|2025-05-13 11:10:00|10712.5|10711|10712|10710.5|10712.5|10711|10712|10710.5|1184
1747134900000|2025-05-13 11:15:00|||||||||1437
1747135200000|2025-05-13 11:20:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|1908
1747135500000|2025-05-13 11:25:00|10712|10710.5|10712.5|10711|10712.5|10711|10712|10710.5|4313
1747135800000|2025-05-13 11:30:00|||||||||1218
1747136100000|2025-05-13 11:35:00|||||||||499
1747136400000|2025-05-13 11:40:00|||||||||279
1747136700000|2025-05-13 11:45:00|10713|10711.5|10713|10711.5|10713|10711.5|10712.5|10711|4389
1747137000000|2025-05-13 11:50:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|401
1747137300000|2025-05-13 11:55:00|10713|10711.5|10712.5|10711|10713|10711.5|10712.5|10711|6025
1747137600000|2025-05-13 12:00:00|10713|10711.5|10713.5|10712|10713.5|10712|10712.5|10711|3738
1747137900000|2025-05-13 12:05:00|10713|10711.5|10713|10711.5|10713|10711.5|10712.5|10711|5347
1747138200000|2025-05-13 12:10:00|10712.5|10711|10713|10711.5|10713|10711.5|10712.5|10711|2723
1747138500000|2025-05-13 12:15:00|10712.5|10711|10713|10711.5|10713|10711.5|10712.5|10711|5801
1747138800000|2025-05-13 12:20:00|10712.5|10711|10712.5|10711|10713|10711.5|10712|10710.5|6875
1747139100000|2025-05-13 12:25:00|10712|10710.5|10712.5|10710.5|10713|10711.5|10712|10710.5|2179
1747139400000|2025-05-13 12:30:00|10714|10712|10714|10712.5|10715|10713.5|10712.5|10711|12857
1747139700000|2025-05-13 12:35:00|10714.5|10713|10715|10713.5|10715|10713.5|10714|10712.5|4125
1747140000000|2025-05-13 12:40:00|10714.5|10713|10715|10713.5|10715|10713.5|10714|10712.5|6194
1747140300000|2025-05-13 12:45:00|10714.5|10713|10714.5|10713|10715|10713.5|10714.5|10713|1862
1747140600000|2025-05-13 12:50:00|10714|10712.5|10713.5|10712|10714|10712.5|10713.5|10712|2906
1747140900000|2025-05-13 12:55:00|10714|10712.5|10714|10712.5|10714|10712.5|10713.5|10712|2059
1747141200000|2025-05-13 13:00:00|10714.5|10713|10714.5|10713|10715|10713.5|10714|10712.5|3982
1747141500000|2025-05-13 13:05:00|10715|10713.5|10714|10712.5|10715|10713.5|10714|10712.5|2502
1747141800000|2025-05-13 13:10:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|932
1747142100000|2025-05-13 13:15:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|2643
1747142400000|2025-05-13 13:20:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|2639
1747142700000|2025-05-13 13:25:00||10712.5||10713||10713||10712.5|1507
1747143000000|2025-05-13 13:30:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|1457
1747143300000|2025-05-13 13:35:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|3597
1747143600000|2025-05-13 13:40:00|10714|10712.5|10715|10713.5|10715|10713.5|10714|10712.5|1250
1747143900000|2025-05-13 13:45:00|10714.5|10713|10714.5|10713|10715|10713.5|10714.5|10713|1851
1747144200000|2025-05-13 13:50:00|10714|10712.5|10714|10712.5|10714|10712.5|10713.5|10712|2737
1747144500000|2025-05-13 13:55:00|10714.5|10713|10714.5|10713|10714.5|10713|10714|10712.5|9761
1747144800000|2025-05-13 14:00:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|3130
1747145100000|2025-05-13 14:05:00|10714|10712.5|10714.5|10713|10715|10713.5|10714|10712.5|5283
1747145400000|2025-05-13 14:10:00|10714|10712.5|10713|10711.5|10714|10712.5|10713|10711.5|6024
1747145700000|2025-05-13 14:15:00|10712.5|10711|10712.5|10711|10713|10711.5|10712.5|10711|1255
1747146000000|2025-05-13 14:20:00|10713|10711.5|10712|10710.5|10713|10711.5|10712|10710.5|5042
1747146300000|2025-05-13 14:25:00|||||||||1471
1747146600000|2025-05-13 14:30:00|10712.5|10711|10712.5|10711|10712.5|10711|10712|10710.5|700
1747146900000|2025-05-13 14:35:00|10713|10711.5|10713|10711.5|10713|10711.5|10712.5|10711|922
1747147200000|2025-05-13 14:40:00|||||||||377
1747147500000|2025-05-13 14:45:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|3738
1747147800000|2025-05-13 14:50:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10712|2318
1747148100000|2025-05-13 14:55:00|10714|10712.5|10714|10712.5|10714|10712.5|10714|10712.5|2559
1747148400000|2025-05-13 15:00:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10712|1876
1747148700000|2025-05-13 15:05:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711.5|2065
1747149000000|2025-05-13 15:10:00|10713.5|10712|10712.5|10711|10713.5|10712|10712.5|10711|3508
1747149300000|2025-05-13 15:15:00|10712|10710.5|10712|10710.5|10712.5|10711|10712|10710.5|3455
1747149600000|2025-05-13 15:20:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|1072
1747149900000|2025-05-13 15:25:00|||||||||1874
1747150200000|2025-05-13 15:30:00|10712|10710.5|10712.5|10711|10712.5|10711|10712|10710.5|3734
1747150500000|2025-05-13 15:35:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711.5|1488
1747150800000|2025-05-13 15:40:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|3945
1747151100000|2025-05-13 15:45:00|10712|10710.5|10712.5|10711|10712.5|10711|10712|10710.5|4061
1747151400000|2025-05-13 15:50:00|||||||||104
1747151700000|2025-05-13 15:55:00|10712|10710.5|10712|10710.5|10712|10710.5|10712|10710.5|814
1747152000000|2025-05-13 16:00:00|||||||||224
1747152300000|2025-05-13 16:05:00|||||||||717
1747152600000|2025-05-13 16:10:00|10711.5|10710|10711|10709.5|10711.5|10710|10711|10709.5|2570
1747152900000|2025-05-13 16:15:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|649
1747153200000|2025-05-13 16:20:00|10711|10709.5|10711|10709.5|10711.5|10709.5|10711|10709.5|796
1747153500000|2025-05-13 16:25:00|||||||||244
1747153800000|2025-05-13 16:30:00|||||||||19
1747154100000|2025-05-13 16:35:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|73
1747154400000|2025-05-13 16:40:00|||||||||9
1747154700000|2025-05-13 16:45:00|||||||||860
1747155000000|2025-05-13 16:50:00|||||||||87
1747155300000|2025-05-13 16:55:00|||||||||315
1747155600000|2025-05-13 17:00:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|533
1747155900000|2025-05-13 17:05:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|74
1747156200000|2025-05-13 17:10:00|||||||||38
1747156500000|2025-05-13 17:15:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|238
1747156800000|2025-05-13 17:20:00|||||||||15
1747157700000|2025-05-13 17:35:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|283
1747158000000|2025-05-13 17:40:00|||||||||29
1747158300000|2025-05-13 17:45:00|||||||||13
1747158600000|2025-05-13 17:50:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|98
1747158900000|2025-05-13 17:55:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|204
1747159200000|2025-05-13 18:00:00|||||||||69
1747159500000|2025-05-13 18:05:00|||||||||1
1747159800000|2025-05-13 18:10:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|288
1747160100000|2025-05-13 18:15:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|101
1747160400000|2025-05-13 18:20:00|||||||||46
1747160700000|2025-05-13 18:25:00|||||||||1
1747161000000|2025-05-13 18:30:00|||||||||15
1747161300000|2025-05-13 18:35:00|||||||||3
1747161600000|2025-05-13 18:40:00|||||||||522
1747161900000|2025-05-13 18:45:00|||||||||133
1747162200000|2025-05-13 18:50:00|||||||||169
1747162500000|2025-05-13 18:55:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|641
1747162800000|2025-05-13 19:00:00|10710.5|10709|10710.5|10709|10710.5|10709.5|10710.5|10709|23
1747163100000|2025-05-13 19:05:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|179
1747163400000|2025-05-13 19:10:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|1454
1747163700000|2025-05-13 19:15:00|||||||||380
1747164300000|2025-05-13 19:25:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|277
1747164600000|2025-05-13 19:30:00|||||||||29
1747164900000|2025-05-13 19:35:00|||||||||86
1747165200000|2025-05-13 19:40:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|415
1747165500000|2025-05-13 19:45:00|||||||||187
1747165800000|2025-05-13 19:50:00|||||||||7
1747166100000|2025-05-13 19:55:00|||||||||1617
1747181700000|2025-05-14 00:15:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|441
1747182000000|2025-05-14 00:20:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|121
1747182300000|2025-05-14 00:25:00|10711||10710.5||10711||10710.5||337
1747182600000|2025-05-14 00:30:00|||||||||1
1747182900000|2025-05-14 00:35:00|||||||||23
1747183200000|2025-05-14 00:40:00|||||||||9
1747183800000|2025-05-14 00:50:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|29
1747184100000|2025-05-14 00:55:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|115
1747184400000|2025-05-14 01:00:00|||||||||5
1747185000000|2025-05-14 01:10:00|||||||||4
1747185600000|2025-05-14 01:20:00|10711||10710.5||10711||10710.5||1
1747185900000|2025-05-14 01:25:00|10711||10710.5||10711||10710.5||0
1747186800000|2025-05-14 01:40:00|10710|10708.5|10710|10708.5|10710.5|10708.5|10710|10708.5|98
1747187100000|2025-05-14 01:45:00|||||||||23
1747187400000|2025-05-14 01:50:00|10710.5|10709|10710.5|10708.5|10710.5|10709|10710.5|10708.5|521
1747187700000|2025-05-14 01:55:00||10709||10709||10709||10709|0
1747188000000|2025-05-14 02:00:00|||||||||7
1747188600000|2025-05-14 02:10:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|93
1747189200000|2025-05-14 02:20:00|10711.5||10711||10711.5||10711||305
1747191300000|2025-05-14 02:55:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|39
1747195200000|2025-05-14 04:00:00|||||||||3
1747196700000|2025-05-14 04:25:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|198
1747197000000|2025-05-14 04:30:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|57
1747197900000|2025-05-14 04:45:00|||||||||400
1747198800000|2025-05-14 05:00:00|||||||||1
1747200900000|2025-05-14 05:35:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|42
1747201200000|2025-05-14 05:40:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|595
1747202100000|2025-05-14 05:55:00|||||||||170
1747202400000|2025-05-14 06:00:00|10711.5|10710|10711|10709.5|10711.5|10710|10710.5|10709|678
1747202700000|2025-05-14 06:05:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|1323
1747203000000|2025-05-14 06:10:00|10711.5|10710|10710.5|10709|10711.5|10710|10710.5|10709|2230
1747203300000|2025-05-14 06:15:00|10711|10709.5|10710|10708.5|10711|10709.5|10709.5|10708|1500
1747203600000|2025-05-14 06:20:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|480
1747203900000|2025-05-14 06:25:00|||||||||847
1747204200000|2025-05-14 06:30:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|650
1747204500000|2025-05-14 06:35:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|1216
1747204800000|2025-05-14 06:40:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|596
1747205100000|2025-05-14 06:45:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|447
1747205400000|2025-05-14 06:50:00|||||||||618
1747205700000|2025-05-14 06:55:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|1379
1747206000000|2025-05-14 07:00:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|1575
1747206300000|2025-05-14 07:05:00|||||||||493
1747206600000|2025-05-14 07:10:00|||||||||2465
1747206900000|2025-05-14 07:15:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|3484
1747207200000|2025-05-14 07:20:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|1989
1747207500000|2025-05-14 07:25:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|4681
1747207800000|2025-05-14 07:30:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|1947
1747208100000|2025-05-14 07:35:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|3217
1747208400000|2025-05-14 07:40:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|5317
1747208700000|2025-05-14 07:45:00|10711|10709.5|10710.5|10709|10711|10709.5|10710|10708.5|8307
1747209000000|2025-05-14 07:50:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|3311
1747209300000|2025-05-14 07:55:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|3510
1747209600000|2025-05-14 08:00:00|10710.5|10709|10710.5|10709|10710.5|10709|10710|10708.5|1873
1747209900000|2025-05-14 08:05:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|2075
1747210200000|2025-05-14 08:10:00|||||||||2786
1747210500000|2025-05-14 08:15:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|4008
1747210800000|2025-05-14 08:20:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10709.5|756
1747211100000|2025-05-14 08:25:00|10712|10710.5|10711.5|10710|10712|10710.5|10711.5|10710|1784
1747211400000|2025-05-14 08:30:00|10712|10710.5|10712|10710.5|10712|10710.5|10711.5|10710|4759
1747211700000|2025-05-14 08:35:00|10711.5|10710|10712|10710.5|10712|10710.5|10711.5|10710|1708
1747212000000|2025-05-14 08:40:00|||||||||1489
1747212300000|2025-05-14 08:45:00|10711.5|10710|10711.5|10710|10712|10710.5|10711.5|10710|5554
1747212600000|2025-05-14 08:50:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|1181
1747212900000|2025-05-14 08:55:00|10711.5|10710|10712|10710.5|10712|10710.5|10711|10709.5|6208
1747213200000|2025-05-14 09:00:00|10712.5|10711|10713|10711.5|10713|10711.5|10712.5|10711|3681
1747213500000|2025-05-14 09:05:00|10712.5|10711|10713|10711.5|10713|10711.5|10712.5|10711|978
1747213800000|2025-05-14 09:10:00|10713.5|10712|10713.5|10712|10714|10712.5|10713.5|10712|3947
1747214100000|2025-05-14 09:15:00|10714|10712.5|10714|10712.5|10714|10712.5|10713.5|10712|1786
1747214400000|2025-05-14 09:20:00|||||||||1547
1747214700000|2025-05-14 09:25:00|10713.5|10712|10713.5|10712|10714|10712.5|10713.5|10712|4485
1747215000000|2025-05-14 09:30:00|10714|10712.5|10714|10712.5|10714|10712.5|10713.5|10712|5958
1747215300000|2025-05-14 09:35:00|10713.5|10712|10714|10712.5|10714|10712.5|10713.5|10712|2497
1747215600000|2025-05-14 09:40:00|10714.5|10713|10714.5|10713|10714.5|10713|10714|10712.5|4963
1747215900000|2025-05-14 09:45:00|10714|10712.5|10715|10713.5|10715.5|10714|10714|10712.5|5899
1747216200000|2025-05-14 09:50:00|10715.5|10714|10715|10713.5|10715.5|10714|10715|10713.5|1962
1747216500000|2025-05-14 09:55:00|||||||||4271
1747216800000|2025-05-14 10:00:00|10715.5|10714|10715|10713.5|10715.5|10714|10715|10713.5|6856
1747217100000|2025-05-14 10:05:00|||||||||1755
1747217400000|2025-05-14 10:10:00|10714.5|10713|10715.5|10714|10715.5|10714|10714.5|10713|5290
1747217700000|2025-05-14 10:15:00|10715|10713.5|10715|10713.5|10715.5|10714|10714.5|10713|4246
1747218000000|2025-05-14 10:20:00|10714.5|10713|10715|10713.5|10715.5|10714|10714.5|10713|3233
1747218300000|2025-05-14 10:25:00|||||||||52
1747218600000|2025-05-14 10:30:00|||||||||435
1747218900000|2025-05-14 10:35:00|10714.5|10713|10715|10713.5|10715|10713.5|10714.5|10713|3160
1747219200000|2025-05-14 10:40:00|||||||||3425
1747219500000|2025-05-14 10:45:00|10714.5|10713|10715|10713.5|10715|10713.5|10714.5|10713|2708
1747219800000|2025-05-14 10:50:00|||||||||6363
1747220100000|2025-05-14 10:55:00|||||||||425
1747220400000|2025-05-14 11:00:00|||||||||2197
1747220700000|2025-05-14 11:05:00|||||||||480
1747221000000|2025-05-14 11:10:00|||||||||2775
1747221300000|2025-05-14 11:15:00|||||||||1715
1747221600000|2025-05-14 11:20:00|10715.5|10714|10715|10713.5|10715.5|10714|10715|10713.5|4596
1747221900000|2025-05-14 11:25:00|10715.5|10714|10715|10713.5|10715.5|10714|10715|10713.5|1866
1747222200000|2025-05-14 11:30:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|1493
1747222500000|2025-05-14 11:35:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|1827
1747222800000|2025-05-14 11:40:00|||||||||1444
1747223100000|2025-05-14 11:45:00|||||||||2098
1747223400000|2025-05-14 11:50:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|1614
1747223700000|2025-05-14 11:55:00|||||||||2000
1747224000000|2025-05-14 12:00:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|7134
1747224300000|2025-05-14 12:05:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|1957
1747224600000|2025-05-14 12:10:00|10715|10713.5|10715|10713.5|10715|10713.5|10714.5|10713|571
1747224900000|2025-05-14 12:15:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|842
1747225200000|2025-05-14 12:20:00|10714|10712.5|10714|10712.5|10714.5|10713|10714|10712.5|2484
1747225500000|2025-05-14 12:25:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|1247
1747225800000|2025-05-14 12:30:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|3613
1747226100000|2025-05-14 12:35:00|10715|10713.5|10715|10713.5|10715.5|10714|10714.5|10713|4548
1747226400000|2025-05-14 12:40:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|1162
1747226700000|2025-05-14 12:45:00|||||||||1925
1747227000000|2025-05-14 12:50:00|10714|10712.5|10714|10712.5|10714.5|10713|10714|10712.5|1796
1747227300000|2025-05-14 12:55:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|7359
1747227600000|2025-05-14 13:00:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|5640
1747227900000|2025-05-14 13:05:00|10713.5|10712|10714|10712.5|10714|10712.5|10713.5|10712|3841
1747228200000|2025-05-14 13:10:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10712|1176
1747228500000|2025-05-14 13:15:00|||||||||1005
1747228800000|2025-05-14 13:20:00|10714|10712.5|10714|10712.5|10714|10712.5|10714|10712.5|1334
1747229100000|2025-05-14 13:25:00|||||||||3792
1747229400000|2025-05-14 13:30:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|2665
1747229700000|2025-05-14 13:35:00|||||||||1585
1747230000000|2025-05-14 13:40:00|||||||||720
1747230300000|2025-05-14 13:45:00|10714.5|10713|10714.5|10713|10714.5|10713|10714|10712.5|2894
1747230600000|2025-05-14 13:50:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|1748
1747230900000|2025-05-14 13:55:00|||||||||1537
1747231200000|2025-05-14 14:00:00|10714.5|10713|10714|10712.5|10715|10713.5|10714|10712.5|3315
1747231500000|2025-05-14 14:05:00|10714.5|10713|10713.5|10712|10714.5|10713|10713.5|10712|5141
1747231800000|2025-05-14 14:10:00|||||||||967
1747232100000|2025-05-14 14:15:00|10714|10712.5|10713.5|10712|10714|10712.5|10713.5|10712|1516
1747232400000|2025-05-14 14:20:00|10714|10712.5|10714|10712.5|10714.5|10713|10714|10712.5|2974
1747232700000|2025-05-14 14:25:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|1719
1747233000000|2025-05-14 14:30:00|10715|10713.5|10714|10712.5|10715|10713.5|10714|10712.5|4371
1747233300000|2025-05-14 14:35:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|788
1747233600000|2025-05-14 14:40:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|2844
1747233900000|2025-05-14 14:45:00|10715|10713.5|10714.5|10713|10715|10713.5|10714|10712.5|9642
1747234200000|2025-05-14 14:50:00|10714|10712.5|10714|10712.5|10714|10712.5|10714|10712.5|2465
1747234500000|2025-05-14 14:55:00|||||||||1011
1747234800000|2025-05-14 15:00:00|10714.5|10713|10714.5|10713|10714.5|10713|10714|10712.5|4089
1747235100000|2025-05-14 15:05:00|10714|10712.5|10714|10712.5|10714.5|10713|10714|10712.5|2172
1747235400000|2025-05-14 15:10:00|10713.5|10712|10713.5|10712|10714|10712.5|10713.5|10712|2103
1747235700000|2025-05-14 15:15:00|10713|10711.5|10712|10710.5|10713|10711.5|10712|10710.5|6552
1747236000000|2025-05-14 15:20:00|10711.5|10710|10712|10710.5|10712|10710.5|10711.5|10710|5005
1747236300000|2025-05-14 15:25:00|10711.5|10710|10711.5|10710|10712|10710|10711.5|10710|1399
1747236600000|2025-05-14 15:30:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|1644
1747236900000|2025-05-14 15:35:00|10711.5|10710|10710.5|10709|10711.5|10710|10710.5|10709|1090
1747237200000|2025-05-14 15:40:00|10711|10709.5|10710.5|10709|10711|10709.5|10710|10708.5|4306
1747237500000|2025-05-14 15:45:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|3131
1747237800000|2025-05-14 15:50:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|4183
1747238100000|2025-05-14 15:55:00|||||||||3166
1747238400000|2025-05-14 16:00:00|10711.5|10710|10711|10709.5|10711.5|10710|10711|10709.5|723
1747238700000|2025-05-14 16:05:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|292
1747239000000|2025-05-14 16:10:00|||||||||1023
1747239300000|2025-05-14 16:15:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|340
1747239600000|2025-05-14 16:20:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|1165
1747239900000|2025-05-14 16:25:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|192
1747240200000|2025-05-14 16:30:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|890
1747240500000|2025-05-14 16:35:00|||||||||409
1747240800000|2025-05-14 16:40:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|1996
1747241100000|2025-05-14 16:45:00|||||||||146
1747241400000|2025-05-14 16:50:00|||||||||13
1747241700000|2025-05-14 16:55:00|||||||||413
1747242000000|2025-05-14 17:00:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|734
1747242300000|2025-05-14 17:05:00|||||||||46
1747242600000|2025-05-14 17:10:00|||||||||9
1747242900000|2025-05-14 17:15:00|||||||||18
1747243200000|2025-05-14 17:20:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|1220
1747243500000|2025-05-14 17:25:00|||||||||39
1747243800000|2025-05-14 17:30:00|||||||||44
1747244100000|2025-05-14 17:35:00|||||||||79
1747244400000|2025-05-14 17:40:00|||||||||5
1747245000000|2025-05-14 17:50:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|367
1747245300000|2025-05-14 17:55:00|||||||||201
1747245600000|2025-05-14 18:00:00|||||||||9
1747245900000|2025-05-14 18:05:00|||||||||1
1747247100000|2025-05-14 18:25:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|94
1747247400000|2025-05-14 18:30:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|244
1747247700000|2025-05-14 18:35:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|184
1747248000000|2025-05-14 18:40:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|358
1747248300000|2025-05-14 18:45:00|||||||||236
1747248600000|2025-05-14 18:50:00|||||||||32
1747248900000|2025-05-14 18:55:00|||||||||13
1747249200000|2025-05-14 19:00:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|289
1747249500000|2025-05-14 19:05:00|||||||||514
1747249800000|2025-05-14 19:10:00|||||||||2
1747250100000|2025-05-14 19:15:00|||||||||53
1747250400000|2025-05-14 19:20:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|354
1747250700000|2025-05-14 19:25:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|171
1747251000000|2025-05-14 19:30:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|502
1747251300000|2025-05-14 19:35:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|2037
1747251600000|2025-05-14 19:40:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|131
1747251900000|2025-05-14 19:45:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|293
1747252200000|2025-05-14 19:50:00|||||||||152
1747252500000|2025-05-14 19:55:00|10711||10710.5||10711||10710.5||1223
1747268100000|2025-05-15 00:15:00|10710|10708.5|10711|10709.5|10711|10709.5|10710|10708.5|689
1747268400000|2025-05-15 00:20:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|0
1747268700000|2025-05-15 00:25:00|||||||||26
1747269000000|2025-05-15 00:30:00|||||||||1
1747269300000|2025-05-15 00:35:00|||||||||1
1747269600000|2025-05-15 00:40:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|11
1747269900000|2025-05-15 00:45:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|17
1747270200000|2025-05-15 00:50:00|||||||||49
1747270800000|2025-05-15 01:00:00|||||||||1
1747272300000|2025-05-15 01:25:00|||||||||204
1747272600000|2025-05-15 01:30:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|25
1747272900000|2025-05-15 01:35:00|10711|10709.5|10711|10709|10711|10709.5|10710.5|10709|37
1747273200000|2025-05-15 01:40:00|10710.5|10709.5|10711|10709.5|10711|10709.5|10710.5|10709.5|29
1747273500000|2025-05-15 01:45:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|43
1747273800000|2025-05-15 01:50:00|||||||||9
1747274400000|2025-05-15 02:00:00|||||||||1
1747275000000|2025-05-15 02:10:00|10711|10709.5|10711|10709|10711|10709.5|10710.5|10709|153
1747275300000|2025-05-15 02:15:00|10710.5|10709.5|10710.5|10709|10710.5|10709.5|10710.5|10709|7
1747275600000|2025-05-15 02:20:00|||||||||4
1747275900000|2025-05-15 02:25:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|17
1747276200000|2025-05-15 02:30:00|||||||||1
1747277700000|2025-05-15 02:55:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|17
1747278000000|2025-05-15 03:00:00|10711||10710.5||10711||10710.5||2
1747278600000|2025-05-15 03:10:00|10711|10709.5|10711|10709|10711|10709.5|10711|10709|6
1747278900000|2025-05-15 03:15:00|10710.5||10710.5||10711||10710.5||4
1747281000000|2025-05-15 03:50:00|10711||10711||10711||10711||4
1747281300000|2025-05-15 03:55:00||10709.5||10709.5||10709.5||10709.5|0
1747281600000|2025-05-15 04:00:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|111
1747281900000|2025-05-15 04:05:00|||||||||1
1747284300000|2025-05-15 04:45:00|||||||||71
1747284600000|2025-05-15 04:50:00|||||||||7
1747284900000|2025-05-15 04:55:00|||||||||8
1747285200000|2025-05-15 05:00:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|48
1747285500000|2025-05-15 05:05:00|||||||||2
1747285800000|2025-05-15 05:10:00|||||||||2
1747286100000|2025-05-15 05:15:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|18
1747286400000|2025-05-15 05:20:00|||||||||87
1747286700000|2025-05-15 05:25:00|||||||||1
1747287900000|2025-05-15 05:45:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|547
1747288200000|2025-05-15 05:50:00|10711.5|10710|10711|10709.5|10711.5|10710|10711|10709.5|98
1747288500000|2025-05-15 05:55:00|||||||||267
1747288800000|2025-05-15 06:00:00|10711.5|10710|10711|10709.5|10711.5|10710|10711|10709.5|1053
1747289100000|2025-05-15 06:05:00|||||||||446
1747289400000|2025-05-15 06:10:00|10711.5|10710|10711.5|10710|10711.5|10710|10711|10709.5|884
1747289700000|2025-05-15 06:15:00|||||||||102
1747290000000|2025-05-15 06:20:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|1661
1747290300000|2025-05-15 06:25:00|||||||||234
1747290600000|2025-05-15 06:30:00|10712|10710.5|10712|10710.5|10712|10710.5|10712|10710.5|1176
1747290900000|2025-05-15 06:35:00|||||||||361
1747291200000|2025-05-15 06:40:00|10712.5|10711|10712|10710.5|10712.5|10711|10712|10710.5|2070
1747291500000|2025-05-15 06:45:00|10712.5|10711|10712.5|10711|10712.5|10711|10712|10710.5|330
1747291800000|2025-05-15 06:50:00|10712|10710.5|10713|10711.5|10713|10711.5|10712|10710.5|1958
1747292100000|2025-05-15 06:55:00|||||||||2048
1747292400000|2025-05-15 07:00:00|10712.5|10711|10712.5|10711|10713|10711.5|10712.5|10711|1882
1747292700000|2025-05-15 07:05:00|10713|10711.5|10713.5|10712|10713.5|10712|10713|10711.5|1319
1747293000000|2025-05-15 07:10:00|10713|10711.5|10713.5|10712|10713.5|10712|10713|10711.5|3414
1747293300000|2025-05-15 07:15:00|10713|10711.5|10713.5|10712|10713.5|10712|10713|10711.5|2166
1747293600000|2025-05-15 07:20:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711.5|904
1747293900000|2025-05-15 07:25:00|10712.5|10711|10713.5|10712|10713.5|10712|10712.5|10711|1619
1747294200000|2025-05-15 07:30:00|10713|10711.5|10713.5|10712|10713.5|10712|10713|10711.5|1978
1747294500000|2025-05-15 07:35:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711.5|3208
1747294800000|2025-05-15 07:40:00|10713.5|10712|10713.5|10712|10713.5|10712|10713|10711.5|3204
1747295100000|2025-05-15 07:45:00|10714|10712.5|10714|10712.5|10714|10712.5|10714|10712.5|2247
1747295400000|2025-05-15 07:50:00|10713.5|10712|10714|10712.5|10714|10712.5|10713.5|10712|4133
1747295700000|2025-05-15 07:55:00|10714.5|10713|10714.5|10713|10714.5|10713|10714|10712.5|4311
1747296000000|2025-05-15 08:00:00|10714|10712.5|10714|10712.5|10714.5|10713|10714|10712.5|1416
1747296300000|2025-05-15 08:05:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|4611
1747296600000|2025-05-15 08:10:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|1730
1747296900000|2025-05-15 08:15:00|||||||||239
1747297200000|2025-05-15 08:20:00|10714.5|10713|10714.5|10713|10714.5|10713|10714|10712.5|1094
1747297500000|2025-05-15 08:25:00|||||||||185
1747297800000|2025-05-15 08:30:00|||||||||148
1747298100000|2025-05-15 08:35:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|991
1747298400000|2025-05-15 08:40:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|794
1747298700000|2025-05-15 08:45:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|182
1747299000000|2025-05-15 08:50:00|||||||||193
1747299300000|2025-05-15 08:55:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|787
1747299600000|2025-05-15 09:00:00|||||||||3676
1747299900000|2025-05-15 09:05:00|||||||||1075
1747300200000|2025-05-15 09:10:00|10715|10713.5|10715|10713.5|10715.5|10714|10715|10713.5|1818
1747300500000|2025-05-15 09:15:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|1006
1747300800000|2025-05-15 09:20:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|13229
1747301100000|2025-05-15 09:25:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|9464
1747301400000|2025-05-15 09:30:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|2485
1747301700000|2025-05-15 09:35:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|6395
1747302000000|2025-05-15 09:40:00|10716.5|10715|10715.5|10714|10716.5|10715|10715.5|10714|6885
1747302300000|2025-05-15 09:45:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|2838
1747302600000|2025-05-15 09:50:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|4098
1747302900000|2025-05-15 09:55:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|5699
1747303200000|2025-05-15 10:00:00|10717|10715.5|10717|10715.5|10717|10715.5|10716.5|10715|2658
1747303500000|2025-05-15 10:05:00|||||||||1288
1747303800000|2025-05-15 10:10:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|896
1747304100000|2025-05-15 10:15:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|1985
1747304400000|2025-05-15 10:20:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|5714
1747304700000|2025-05-15 10:25:00|||||||||285
1747305000000|2025-05-15 10:30:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|1156
1747305300000|2025-05-15 10:35:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|3340
1747305600000|2025-05-15 10:40:00|10716|10714.5|10716|10714.5|10716|10714.5|10715.5|10714|1978
1747305900000|2025-05-15 10:45:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|1597
1747306200000|2025-05-15 10:50:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|2137
1747306500000|2025-05-15 10:55:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|661
1747306800000|2025-05-15 11:00:00|10717|10715.5|10717|10715.5|10717|10715.5|10716.5|10715.5|2339
1747307100000|2025-05-15 11:05:00|||||||||3456
1747307400000|2025-05-15 11:10:00|10717.5|10716|10718|10716.5|10718|10716.5|10717.5|10716|2080
1747307700000|2025-05-15 11:15:00|||||||||4589
1747308000000|2025-05-15 11:20:00|10717.5|10716|10718|10716.5|10718|10716.5|10717.5|10716|4005
1747308300000|2025-05-15 11:25:00|10718.5||10718.5||10718.5||10718.5||7798
1747308600000|2025-05-15 11:30:00|10718|10717|10718.5|10717|10718.5|10717|10718|10716.5|1658
1747308900000|2025-05-15 11:35:00|||||||||988
1747309200000|2025-05-15 11:40:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|15377
1747309500000|2025-05-15 11:45:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|3499
1747309800000|2025-05-15 11:50:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|4328
1747310100000|2025-05-15 11:55:00|||||||||14743
1747310400000|2025-05-15 12:00:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|2347
1747310700000|2025-05-15 12:05:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|9518
1747311000000|2025-05-15 12:10:00|10718|10716.5|10718|10716.5|10718.5|10717|10718|10716.5|7050
1747311300000|2025-05-15 12:15:00|10717.5|10716|10718|10716.5|10718|10716.5|10717.5|10716|7848
1747311600000|2025-05-15 12:20:00|10717.5|10716|10717.5|10716|10718|10716.5|10717.5|10716|2339
1747311900000|2025-05-15 12:25:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|1227
1747312200000|2025-05-15 12:30:00|10719|10717|10719|10717.5|10720|10718.5|10718.5|10717|10878
1747312500000|2025-05-15 12:35:00|10719.5|10718|10719.5|10718|10719.5|10718|10719|10717.5|4136
1747312800000|2025-05-15 12:40:00|10720|10718.5|10721|10719.5|10721.5|10720|10720|10718.5|8534
1747313100000|2025-05-15 12:45:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|4397
1747313400000|2025-05-15 12:50:00|10720|10718.5|10721|10719.5|10721|10719.5|10720|10718.5|15569
1747313700000|2025-05-15 12:55:00|10721.5|10720|10721|10719.5|10722|10720.5|10721|10719.5|4317
1747314000000|2025-05-15 13:00:00|10721.5|10720|10721|10719.5|10721.5|10720|10720.5|10719|9299
1747314300000|2025-05-15 13:05:00|10721.5|10720|10722|10720.5|10722|10720.5|10721|10719.5|1889
1747314600000|2025-05-15 13:10:00|10721.5|10720|10723|10721.5|10723|10721.5|10721.5|10720|3618
1747314900000|2025-05-15 13:15:00|10722.5|10721|10722.5|10721|10723|10721.5|10722.5|10721|4393
1747315200000|2025-05-15 13:20:00|10722|10720.5|10722.5|10721|10722.5|10721|10722|10720.5|2037
1747315500000|2025-05-15 13:25:00|10722|10720.5|10721.5|10720|10722|10720.5|10721.5|10720|2034
1747315800000|2025-05-15 13:30:00|10722|10720.5|10722.5|10721|10723|10721.5|10722|10720.5|2816
1747316100000|2025-05-15 13:35:00|10722|10720.5|10722.5|10721|10722.5|10721|10722|10720.5|5061
1747316400000|2025-05-15 13:40:00|10722|10720.5|10722|10720.5|10722.5|10721|10722|10720.5|4835
1747316700000|2025-05-15 13:45:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|2971
1747317000000|2025-05-15 13:50:00|10721.5|10720|10721|10719.5|10722|10720.5|10721|10719.5|1291
1747317300000|2025-05-15 13:55:00|10721.5|10720|10721|10719.5|10721.5|10720|10720.5|10719|4941
1747317600000|2025-05-15 14:00:00|||||||||249
1747317900000|2025-05-15 14:05:00|10720.5|10719|10720.5|10719|10721|10719.5|10720.5|10719|2614
1747318200000|2025-05-15 14:10:00|10721|10719.5|10720.5|10719|10721|10719.5|10720|10718.5|2783
1747318500000|2025-05-15 14:15:00|10720|10718.5|10720.5|10719|10721|10719.5|10720|10718.5|2776
1747318800000|2025-05-15 14:20:00|10721|10719.5|10721|10719.5|10721.5|10720|10721|10719.5|3579
1747319100000|2025-05-15 14:25:00|10721.5|10720|10722|10720.5|10722|10720.5|10721|10719.5|2409
1747319400000|2025-05-15 14:30:00|10721.5|10720|10721.5|10720|10722|10720.5|10721.5|10719.5|4498
1747319700000|2025-05-15 14:35:00|10721|10719.5|10721|10719.5|10721.5|10720|10721|10719.5|8796
1747320000000|2025-05-15 14:40:00|10721.5|10720|10721.5|10720|10721.5|10720|10721|10719.5|3259
1747320300000|2025-05-15 14:45:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|3025
1747320600000|2025-05-15 14:50:00|||||||||1452
1747320900000|2025-05-15 14:55:00|||||||||622
1747321200000|2025-05-15 15:00:00|||||||||803
1747321500000|2025-05-15 15:05:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|1255
1747321800000|2025-05-15 15:10:00|10721|10719.5|10721|10719.5|10721.5|10720|10721|10719.5|3190
1747322100000|2025-05-15 15:15:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|3416
1747322400000|2025-05-15 15:20:00|10722|10720.5|10722|10720.5|10722.5|10721|10721.5|10720|6575
1747322700000|2025-05-15 15:25:00|10721.5|10720|10721.5|10720|10722|10720.5|10721.5|10720|3758
1747323000000|2025-05-15 15:30:00|||||||||4304
1747323300000|2025-05-15 15:35:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|2198
1747323600000|2025-05-15 15:40:00|||||||||1509
1747323900000|2025-05-15 15:45:00|10721.5|10720|10721|10719.5|10721.5|10720|10721|10719.5|2943
1747324200000|2025-05-15 15:50:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|1614
1747324500000|2025-05-15 15:55:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|3515
1747324800000|2025-05-15 16:00:00|||||||||1379
1747325100000|2025-05-15 16:05:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|2031
1747325400000|2025-05-15 16:10:00|10723|10721.5|10723|10721.5|10723|10721.5|10723|10721.5|611
1747325700000|2025-05-15 16:15:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|2386
1747326000000|2025-05-15 16:20:00|10723|10721.5|10722.5|10721|10723|10721.5|10722.5|10721|882
1747326300000|2025-05-15 16:25:00|||||||||832
1747326600000|2025-05-15 16:30:00|||||||||528
1747326900000|2025-05-15 16:35:00|10722|10720.5|10722|10720.5|10722.5|10721|10722|10720.5|1128
1747327200000|2025-05-15 16:40:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|163
1747327500000|2025-05-15 16:45:00|||||||||105
1747327800000|2025-05-15 16:50:00|||||||||424
1747328100000|2025-05-15 16:55:00|||||||||243
1747328400000|2025-05-15 17:00:00|||||||||88
1747329000000|2025-05-15 17:10:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|401
1747330200000|2025-05-15 17:30:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|82
1747330500000|2025-05-15 17:35:00|||||||||96
1747330800000|2025-05-15 17:40:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|670
1747331400000|2025-05-15 17:50:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|305
1747331700000|2025-05-15 17:55:00|||||||||3
1747332300000|2025-05-15 18:05:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|237
1747332900000|2025-05-15 18:15:00|||||||||14
1747333200000|2025-05-15 18:20:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|154
1747333800000|2025-05-15 18:30:00|||||||||45
1747334100000|2025-05-15 18:35:00|||||||||92
1747334400000|2025-05-15 18:40:00|10722|10720.5|10722|10720.5|10722|10720.5|10721.5|10720|645
1747334700000|2025-05-15 18:45:00|||||||||185
1747335000000|2025-05-15 18:50:00|||||||||71
1747335300000|2025-05-15 18:55:00|||||||||419
1747335600000|2025-05-15 19:00:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|295
1747336800000|2025-05-15 19:20:00|||||||||1
1747337400000|2025-05-15 19:30:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|475
1747337700000|2025-05-15 19:35:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|327
1747338000000|2025-05-15 19:40:00|||||||||123
1747338300000|2025-05-15 19:45:00|||||||||30
1747338600000|2025-05-15 19:50:00|||||||||40
1747338900000|2025-05-15 19:55:00|10723|10721.5|10723|10721.5|10723|10721.5|10723|10721.5|1484
1747354500000|2025-05-16 00:15:00|10722.5|10721|10723|10721.5|10723|10721.5|10722.5|10721|742
1747354800000|2025-05-16 00:20:00|||||||||1
1747355100000|2025-05-16 00:25:00|10723.5|10722|10723.5|10722|10723.5|10722|10723.5|10722|102
1747355400000|2025-05-16 00:30:00|10724|10722.5|10724|10722.5|10724|10722.5|10724|10722.5|123
1747355700000|2025-05-16 00:35:00|||||||||240
1747356000000|2025-05-16 00:40:00|||||||||4
1747356300000|2025-05-16 00:45:00|||||||||11
1747356600000|2025-05-16 00:50:00|||||||||2
1747357800000|2025-05-16 01:10:00|10723.5|10722|10723.5|10722|10723.5|10722|10723.5|10722|273
1747358400000|2025-05-16 01:20:00|||||||||69
1747359300000|2025-05-16 01:35:00|||||||||1
1747360500000|2025-05-16 01:55:00|||||||||5
1747361400000|2025-05-16 02:10:00|||||||||20
1747362000000|2025-05-16 02:20:00|10723|10721.5|10723|10721.5|10723|10721.5|10723|10721.5|162
1747363500000|2025-05-16 02:45:00|||||||||26
1747363800000|2025-05-16 02:50:00|||||||||7
1747364400000|2025-05-16 03:00:00|10723.5|10722|10723.5|10722|10723.5|10722|10723.5|10722|45
1747366200000|2025-05-16 03:30:00|10723|10721.5|10723|10721.5|10723|10721.5|10723|10721.5|94
1747366500000|2025-05-16 03:35:00|10723.5|10722|10723.5|10722|10723.5|10722|10723.5|10722|108
1747366800000|2025-05-16 03:40:00|||||||||151
1747367100000|2025-05-16 03:45:00|||||||||7
1747368000000|2025-05-16 04:00:00|||||||||1
1747368300000|2025-05-16 04:05:00|||||||||1
1747368900000|2025-05-16 04:15:00|10724|10722.5|10723.5|10722|10724|10722.5|10723.5|10722|675
1747369200000|2025-05-16 04:20:00|10724||10723.5||10724||10723.5||7
1747369500000|2025-05-16 04:25:00|||||||||2
1747369800000|2025-05-16 04:30:00|||||||||7
1747370100000|2025-05-16 04:35:00|10724|10722.5|10724|10722.5|10724|10722.5|10724|10722.5|1
1747371000000|2025-05-16 04:50:00|10723.5|10722|10723.5|10722|10723.5|10722|10723.5|10722|60
1747371300000|2025-05-16 04:55:00|||||||||99
1747371900000|2025-05-16 05:05:00|10723|10721.5|10723|10721.5|10723|10721.5|10722.5|10721|920
1747372200000|2025-05-16 05:10:00|||||||||27
1747372500000|2025-05-16 05:15:00|||||||||2
1747373100000|2025-05-16 05:25:00|10722.5|10721|10723|10721.5|10723|10721.5|10722.5|10721|79
1747373400000|2025-05-16 05:30:00|10723.5|10722|10723.5|10722|10723.5|10722|10723.5|10722|56
1747374000000|2025-05-16 05:40:00|||||||||21
1747374300000|2025-05-16 05:45:00|||||||||5
1747374600000|2025-05-16 05:50:00|||||||||60
1747374900000|2025-05-16 05:55:00|10724|10722.5|10724|10722|10724|10722.5|10724|10722|27
1747375200000|2025-05-16 06:00:00||10722.5||10722.5||10722.5||10722.5|1052
1747375500000|2025-05-16 06:05:00|10724.5|10723|10724|10722.5|10724.5|10723|10724|10722.5|679
1747375800000|2025-05-16 06:10:00|10724.5|10723|10725|10723.5|10725|10723.5|10724.5|10723|1383
1747376100000|2025-05-16 06:15:00|10724.5|10723|10724.5|10723|10724.5|10723|10724|10722.5|2084
1747376400000|2025-05-16 06:20:00|10724|10722.5|10724|10722.5|10724|10722.5|10724|10722.5|1497
1747376700000|2025-05-16 06:25:00|10724.5||10724||10724.5||10724||2779
1747377000000|2025-05-16 06:30:00|10724.5|10723|10724.5|10723|10724.5|10723|10724.5|10723|634
1747377300000|2025-05-16 06:35:00|10725|10723.5|10725|10723.5|10725|10723.5|10724.5|10723|2315
1747377600000|2025-05-16 06:40:00||10723||10723.5||10723.5||10723|2767
1747377900000|2025-05-16 06:45:00|10725.5|10724|10725.5|10724|10726|10724.5|10725.5|10724|1639
1747378200000|2025-05-16 06:50:00|10726|10724.5|10725.5|10724|10726|10724.5|10725.5|10724|655
1747378500000|2025-05-16 06:55:00|10726|10724.5|10726|10724.5|10726|10724.5|10726|10724.5|2559
1747378800000|2025-05-16 07:00:00|10726.5|10725|10725.5|10724|10726.5|10725|10725.5|10724|5696
1747379100000|2025-05-16 07:05:00|10726|10724.5|10726|10724.5|10726|10724.5|10726|10724.5|861
1747379400000|2025-05-16 07:10:00|10725.5|10724|10725|10723.5|10725.5|10724|10725|10723.5|2029
1747379700000|2025-05-16 07:15:00|||||||||5271
1747380000000|2025-05-16 07:20:00|10724.5|10723|10724.5|10723|10724.5|10723|10724|10722.5|4064
1747380300000|2025-05-16 07:25:00|10725|10723.5|10724.5|10723|10725|10723.5|10724.5|10723|3549
1747380600000|2025-05-16 07:30:00|10725|10723.5|10724.5|10723|10725|10723.5|10724.5|10723|1011
1747380900000|2025-05-16 07:35:00|10724|10722.5|10724|10722.5|10724.5|10723|10723.5|10722|6678
1747381200000|2025-05-16 07:40:00|10723.5|10722|10723.5|10722|10723.5|10722|10723.5|10722|672
1747381500000|2025-05-16 07:45:00|10723|10721.5|10723.5|10722|10723.5|10722|10723|10721.5|1801
1747381800000|2025-05-16 07:50:00|10723|10721.5|10723.5|10722|10723.5|10722|10723|10721.5|3135
1747382100000|2025-05-16 07:55:00|10724|10722.5|10723.5|10722|10724|10722.5|10723.5|10722|2705
1747382400000|2025-05-16 08:00:00|10724|10722.5|10723.5|10722|10724|10722.5|10723.5|10722|1167
1747382700000|2025-05-16 08:05:00|10723|10721.5|10723|10721.5|10723|10721.5|10723|10721.5|1498
1747383000000|2025-05-16 08:10:00|10723.5|10722|10724.5|10723|10724.5|10723|10723.5|10722|3289
1747383300000|2025-05-16 08:15:00|10725|10723.5|10725|10723.5|10725|10723.5|10725|10723.5|3230
1747383600000|2025-05-16 08:20:00|||||||||849
1747383900000|2025-05-16 08:25:00|||||||||367
1747384200000|2025-05-16 08:30:00|10724.5|10723|10724.5|10723|10725|10723.5|10724.5|10723|3935
1747384500000|2025-05-16 08:35:00|10724|10722.5|10725|10723.5|10725|10723.5|10724|10722.5|3025
1747384800000|2025-05-16 08:40:00|10724.5|10723|10724.5|10723|10724.5|10723|10724.5|10723|6843
1747385100000|2025-05-16 08:45:00|10725|10723.5|10725|10723.5|10725.5|10724|10725|10723.5|2202
1747385400000|2025-05-16 08:50:00|10725.5|10724|10725.5|10724|10725.5|10724|10725.5|10724|1382
1747385700000|2025-05-16 08:55:00|10726|10724.5|10726|10724.5|10726|10724.5|10725.5|10724|1066
1747386000000|2025-05-16 09:00:00|||||||||119
1747386300000|2025-05-16 09:05:00|||||||||306
1747386600000|2025-05-16 09:10:00|10725.5|10724|10726|10724.5|10726|10724.5|10725.5|10724|1246
1747386900000|2025-05-16 09:15:00|10726.5|10725|10726.5|10725|10726.5|10725|10726.5|10725|736
1747387200000|2025-05-16 09:20:00|10727|10725.5|10727|10725.5|10727|10725.5|10727|10725.5|1812
1747387500000|2025-05-16 09:25:00|||||||||1160
1747387800000|2025-05-16 09:30:00|10726.5|10725|10727|10725.5|10727|10725.5|10726.5|10725|3447
1747388100000|2025-05-16 09:35:00|10726.5|10725|10727|10725.5|10727|10725.5|10726.5|10725|1999
1747388400000|2025-05-16 09:40:00|||||||||958
1747388700000|2025-05-16 09:45:00|||||||||1244
1747389000000|2025-05-16 09:50:00|10726.5|10725|10726.5|10725|10727|10725.5|10726.5|10725|3384
1747389300000|2025-05-16 09:55:00|10727|10725.5|10727|10725.5|10727|10725.5|10727|10725.5|1527
1747389600000|2025-05-16 10:00:00|10727.5|10726|10727.5|10726|10727.5|10726|10727|10725.5|5662
1747389900000|2025-05-16 10:05:00|||||||||1324
1747390200000|2025-05-16 10:10:00|10727|10725.5|10727.5|10726|10727.5|10726|10727|10725.5|11612
1747390500000|2025-05-16 10:15:00|10727|10725.5|10727|10725.5|10727|10725.5|10727|10725.5|2636
1747390800000|2025-05-16 10:20:00|10726.5|10725|10726.5|10725|10727|10725.5|10726.5|10725|4579
1747391100000|2025-05-16 10:25:00|10727|10725.5|10727|10725.5|10727|10725.5|10727|10725.5|460
1747391400000|2025-05-16 10:30:00|10726.5|10725|10727|10725.5|10727|10725.5|10726.5|10725|12246
1747391700000|2025-05-16 10:35:00|||||||||1394
1747392000000|2025-05-16 10:40:00|10726.5|10725|10727|10725.5|10727|10725.5|10726.5|10725|1198
1747392300000|2025-05-16 10:45:00|||||||||676
1747392600000|2025-05-16 10:50:00|||||||||286
1747392900000|2025-05-16 10:55:00|||||||||1332
1747393200000|2025-05-16 11:00:00|||||||||298
1747393500000|2025-05-16 11:05:00|10727.5|10726|10727.5|10726|10727.5|10726|10727.5|10726|2573
1747393800000|2025-05-16 11:10:00|||||||||1298
1747394100000|2025-05-16 11:15:00|||||||||235
1747394400000|2025-05-16 11:20:00|10728|10726.5|10728|10726.5|10728|10726.5|10728|10726.5|1324
1747394700000|2025-05-16 11:25:00|||||||||247
1747395000000|2025-05-16 11:30:00|10727.5|10726|10727.5|10726|10727.5|10726|10727.5|10726|627
1747395300000|2025-05-16 11:35:00|10727|10725.5|10727.5|10726|10727.5|10726|10727|10725.5|3480
1747395600000|2025-05-16 11:40:00|||||||||283
1747395900000|2025-05-16 11:45:00|10727|10725.5|10727.5|10726|10727.5|10726|10727|10725.5|2933
1747396200000|2025-05-16 11:50:00|10727|10725.5|10727|10725.5|10727|10725.5|10727|10725.5|3319
1747396500000|2025-05-16 11:55:00|10726.5|10725|10727|10725.5|10727|10725.5|10726.5|10725|1823
1747396800000|2025-05-16 12:00:00|||||||||771
1747397100000|2025-05-16 12:05:00|10726.5|10725|10726.5|10725|10726.5|10725|10726.5|10725|3537
1747397400000|2025-05-16 12:10:00|10726|10724.5|10726.5|10725|10726.5|10725|10726|10724.5|1765
1747397700000|2025-05-16 12:15:00|||||||||8187
1747398000000|2025-05-16 12:20:00|||||||||1382
1747398300000|2025-05-16 12:25:00|10727|10725.5|10727|10725.5|10727|10725.5|10727|10725.5|1996
1747398600000|2025-05-16 12:30:00|||||||||170
1747398900000|2025-05-16 12:35:00|10727.5|10726|10727.5|10726|10728|10726.5|10727.5|10726|4506
1747399200000|2025-05-16 12:40:00|10728|10726.5|10728|10726.5|10728|10726.5|10727.5|10726|5041
1747399500000|2025-05-16 12:45:00|10727.5|10726|10727.5|10726|10727.5|10726|10727.5|10726|1006
1747399800000|2025-05-16 12:50:00|||||||||730
1747400100000|2025-05-16 12:55:00|10728|10726.5|10727.5|10726|10728|10726.5|10727.5|10726|955
1747400400000|2025-05-16 13:00:00|10728|10726.5|10727.5|10726|10728|10726.5|10727.5|10726|2293
1747400700000|2025-05-16 13:05:00|||||||||2905
1747401000000|2025-05-16 13:10:00|10728|10726.5|10728|10726.5|10728|10726.5|10728|10726.5|2094
1747401300000|2025-05-16 13:15:00|10727.5|10726|10728|10726.5|10728|10726.5|10727.5|10726|1692
1747401600000|2025-05-16 13:20:00|10728.5|10727|10728.5|10727|10728.5|10727|10728.5|10726.5|1733
1747401900000|2025-05-16 13:25:00|10728|10726.5|10728|10726.5|10728.5|10727|10728|10726.5|2574
1747402200000|2025-05-16 13:30:00|||||||||517
1747402500000|2025-05-16 13:35:00|10727.5|10726|10727|10725.5|10727.5|10726|10727|10725.5|2522
1747402800000|2025-05-16 13:40:00|10727.5|10726|10727.5|10726|10727.5|10726|10727|10725.5|2216
1747403100000|2025-05-16 13:45:00|10727|10725.5|10727|10725.5|10727.5|10726|10727|10725.5|1936
1747403400000|2025-05-16 13:50:00|10726.5|10725|10727|10725.5|10727|10725.5|10726.5|10725|2712
1747403700000|2025-05-16 13:55:00|||||||||1041
1747404000000|2025-05-16 14:00:00|10726.5|10725|10726.5|10725|10726.5|10725|10726.5|10725|2424
1747404300000|2025-05-16 14:05:00|10727|10725.5|10727|10725.5|10727|10725.5|10726.5|10725|3448
1747404600000|2025-05-16 14:10:00|10726.5|10725|10726.5|10725|10726.5|10725|10726|10724.5|1982
1747404900000|2025-05-16 14:15:00|10727|10725.5|10727|10725.5|10727|10725.5|10727|10725.5|1139
1747405200000|2025-05-16 14:20:00|10726.5|10725|10726.5|10725|10726.5|10725|10726.5|10725|440
1747405500000|2025-05-16 14:25:00|10727|10725.5|10726.5|10725|10727|10725.5|10726.5|10725|969
1747405800000|2025-05-16 14:30:00|10727|10725.5|10726.5|10725|10727|10725.5|10726.5|10725|1584
1747406100000|2025-05-16 14:35:00|10726|10724.5|10726.5|10725|10726.5|10725|10726|10724.5|2314
1747406400000|2025-05-16 14:40:00|10726|10724.5|10726.5|10725|10726.5|10725|10726|10724.5|2724
1747406700000|2025-05-16 14:45:00|10726|10724.5|10726.5|10725|10726.5|10725|10726|10724.5|2724
1747407000000|2025-05-16 14:50:00|10726|10724.5|10725.5|10724|10726|10724.5|10725.5|10724|1528
1747407300000|2025-05-16 14:55:00|10726|10724.5|10726|10724.5|10726|10724.5|10726|10724.5|4722
1747407600000|2025-05-16 15:00:00|||||||||1069
1747407900000|2025-05-16 15:05:00|10726.5|10725|10726.5|10725|10726.5|10725|10726|10724.5|5434
1747408200000|2025-05-16 15:10:00|10727|10725.5|10726.5|10725|10727|10725.5|10726.5|10725|2737
1747408500000|2025-05-16 15:15:00|10726|10724.5|10726.5|10725|10726.5|10725|10726|10724.5|3279
1747408800000|2025-05-16 15:20:00|10727|10725.5|10727|10725.5|10727|10725.5|10727|10725.5|688
1747409100000|2025-05-16 15:25:00|||||||||30
1747409400000|2025-05-16 15:30:00|10726.5|10725|10726.5|10725|10726.5|10725|10726.5|10725|1363
1747409700000|2025-05-16 15:35:00|10726|10724.5|10726|10724.5|10726|10724.5|10726|10724.5|317
1747410000000|2025-05-16 15:40:00|||||||||553
1747410300000|2025-05-16 15:45:00|10726.5|10725|10726.5|10725|10726.5|10725|10726.5|10725|1242
1747410600000|2025-05-16 15:50:00|||||||||130
1747410900000|2025-05-16 15:55:00|||||||||393
1747411200000|2025-05-16 16:00:00|10727|10725.5|10726.5|10725|10728|10726.5|10726.5|10725|2368
1747411500000|2025-05-16 16:05:00|||||||||734
1747411800000|2025-05-16 16:10:00|||||||||73
1747412100000|2025-05-16 16:15:00|10727|10725.5|10727|10725.5|10727|10725.5|10727|10725.5|622
1747412400000|2025-05-16 16:20:00|||||||||7
1747412700000|2025-05-16 16:25:00|||||||||29
1747413000000|2025-05-16 16:30:00|10726.5|10725|10726.5|10725|10726.5|10725|10726.5|10725|110
1747413300000|2025-05-16 16:35:00|10726|10724.5|10726.5|10725|10726.5|10725|10726|10724.5|907
1747413600000|2025-05-16 16:40:00|||||||||4
1747413900000|2025-05-16 16:45:00|||||||||268
1747414200000|2025-05-16 16:50:00|||||||||40
1747414500000|2025-05-16 16:55:00|||||||||728
1747414800000|2025-05-16 17:00:00|||||||||13
1747415100000|2025-05-16 17:05:00|||||||||20
1747416300000|2025-05-16 17:25:00|||||||||1
1747417500000|2025-05-16 17:45:00|||||||||17
1747419300000|2025-05-16 18:15:00|10726|10724.5|10726.5|10725|10726.5|10725|10726|10724.5|252
1747419600000|2025-05-16 18:20:00|||||||||8
1747419900000|2025-05-16 18:25:00|||||||||13
1747420500000|2025-05-16 18:35:00|10727|10725.5|10727|10725.5|10727|10725.5|10726.5|10725|1810
1747420800000|2025-05-16 18:40:00|||||||||453
1747421400000|2025-05-16 18:50:00|10726.5|10725|10726|10724.5|10726.5|10725|10726|10724.5|2482
1747421700000|2025-05-16 18:55:00|10726.5|10725|10726|10724.5|10726.5|10725|10726|10724|828
1747422600000|2025-05-16 19:10:00|||||||||101
1747422900000|2025-05-16 19:15:00|10725.5|10724|10725.5|10724|10725.5|10724|10725.5|10724|559
1747423200000|2025-05-16 19:20:00|10725|10723.5|10725|10723.5|10725|10723.5|10725|10723.5|920
1747423500000|2025-05-16 19:25:00||10723||10723.5||10723.5||10723|11
1747423800000|2025-05-16 19:30:00|10724.5|10723|10725|10723.5|10725|10723.5|10724.5|10723|281
1747424100000|2025-05-16 19:35:00|10724.5|10723|10724.5|10723|10725|10723|10724.5|10723|495
1747424400000|2025-05-16 19:40:00|10724|10722.5|10724|10722.5|10724|10722.5|10724|10722.5|307
1747424700000|2025-05-16 19:45:00|10723.5|10722|10723.5|10722|10723.5|10722|10723.5|10722|1271
1747425000000|2025-05-16 19:50:00|10723|10721.5|10723|10721.5|10723|10721.5|10723|10721.5|217
1747425300000|2025-05-16 19:55:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|1989
1747613700000|2025-05-19 00:15:00|10725.5|10724|10725|10723.5|10726|10724.5|10724.5|10723|995
1747614000000|2025-05-19 00:20:00|||||||||1
1747614300000|2025-05-19 00:25:00|10724.5|10723|10725|10723.5|10725|10723.5|10724.5|10723|147
1747614600000|2025-05-19 00:30:00|||||||||7
1747614900000|2025-05-19 00:35:00|10725.5|10724|10725.5|10724|10725.5|10724|10725|10723.5|420
1747615200000|2025-05-19 00:40:00|||||||||45
1747615500000|2025-05-19 00:45:00|10725|10723.5|10725|10723.5|10725.5|10724|10725|10723.5|163
1747615800000|2025-05-19 00:50:00|10725.5|10724|10725.5|10724|10725.5|10724|10725.5|10724|560
1747616100000|2025-05-19 00:55:00|10726|10724.5|10725.5|10724|10726|10724.5|10725.5|10724|200
1747616400000|2025-05-19 01:00:00||10723.5||10724||10724||10723.5|2
1747617300000|2025-05-19 01:15:00|10725|10723.5|10725.5|10724|10725.5|10724|10725|10723.5|63
1747618500000|2025-05-19 01:35:00|10726|10724.5|10725.5|10724|10726|10724.5|10725.5|10724|140
1747618800000|2025-05-19 01:40:00|10726|10724.5|10726|10724.5|10726|10724.5|10726|10724|97
1747619100000|2025-05-19 01:45:00|10725.5|10724|10725.5|10724|10725.5|10724.5|10725|10723.5|259
1747619400000|2025-05-19 01:50:00|10725|10723.5|10725|10723.5|10725|10723.5|10725|10723.5|0
1747619700000|2025-05-19 01:55:00|10725.5|10724|10725|10723.5|10725.5|10724|10725|10723.5|105
1747620000000|2025-05-19 02:00:00|10725.5|10724|10725|10723.5|10725.5|10724|10725|10723.5|41
1747620300000|2025-05-19 02:05:00|10724.5|10723|10725|10723|10725|10723.5|10724.5|10723|184
1747620600000|2025-05-19 02:10:00||10723.5||10723.5||10723.5||10723.5|0
1747620900000|2025-05-19 02:15:00|10725.5|10724|10725.5|10724|10725.5|10724|10725.5|10723.5|48
1747621200000|2025-05-19 02:20:00|||||||||57
1747621500000|2025-05-19 02:25:00|10726|10724.5|10726|10724.5|10726|10724.5|10725.5|10724|82
1747621800000|2025-05-19 02:30:00|10725.5|10724|10726|10724|10726|10724.5|10725.5|10724|188
1747622100000|2025-05-19 02:35:00||10724.5||10724.5||10724.5||10724|17
1747622400000|2025-05-19 02:40:00|10725.5|10724|10725.5|10724|10725.5|10724|10725.5|10724|24
1747622700000|2025-05-19 02:45:00|10725|10723.5|10725|10723.5|10725|10723.5|10725|10723.5|15
1747623000000|2025-05-19 02:50:00|10725.5|10724|10725|10723.5|10725.5|10724|10725|10723.5|47
1747623300000|2025-05-19 02:55:00|||||||||52
1747623600000|2025-05-19 03:00:00|||||||||1
1747623900000|2025-05-19 03:05:00|10725.5|10724|10725|10723.5|10725.5|10724|10725|10723.5|49
1747624200000|2025-05-19 03:10:00|10725.5||10725||10725.5||10725||4
1747624500000|2025-05-19 03:15:00|||||||||3
1747624800000|2025-05-19 03:20:00|10724.5|10723|10725|10723|10725|10723.5|10724.5|10723|46
1747625400000|2025-05-19 03:30:00|10724.5||10724.5||10724.5||10724.5||0
1747626000000|2025-05-19 03:40:00|10724|10722.5|10724.5|10722.5|10724.5|10722.5|10724|10722.5|62
1747626300000|2025-05-19 03:45:00|10724|10723|10724.5|10722.5|10724.5|10723|10724|10722.5|43
1747626600000|2025-05-19 03:50:00||10723||10723||10723||10723|4
1747627800000|2025-05-19 04:10:00|10725|10723.5|10724.5|10723|10725|10723.5|10724|10722.5|598
1747628700000|2025-05-19 04:25:00|10724|10722.5|10724.5|10722.5|10724.5|10722.5|10724|10722.5|4
1747629000000|2025-05-19 04:30:00|10724||10724||10724.5||10724||13
1747629900000|2025-05-19 04:45:00|10723.5|10722|10723.5|10722|10723.5|10722|10723.5|10722|19
1747630800000|2025-05-19 05:00:00|10724|10722.5|10724|10722|10724|10722.5|10724|10722|62
1747631100000|2025-05-19 05:05:00||10722.5||10722.5||10722.5||10722.5|0
1747631400000|2025-05-19 05:10:00|10724.5|10723|10724.5|10723|10724.5|10723|10724.5|10723|151
1747631700000|2025-05-19 05:15:00|10725|10723.5|10725|10723.5|10725|10723.5|10725|10723.5|69
1747632000000|2025-05-19 05:20:00|||||||||5
1747632600000|2025-05-19 05:30:00|10725.5|10724|10725.5|10724|10725.5|10724|10725.5|10724|165
1747632900000|2025-05-19 05:35:00|10726|10724.5|10726|10724.5|10726|10724.5|10726|10724.5|100
1747633200000|2025-05-19 05:40:00|||||||||2
1747633500000|2025-05-19 05:45:00|||||||||118
1747633800000|2025-05-19 05:50:00|10725.5|10724|10725|10723.5|10725.5|10724|10725|10723.5|352
1747634100000|2025-05-19 05:55:00|10725.5||10725||10725.5||10725||129
1747634400000|2025-05-19 06:00:00|10725.5|10724|10726|10724.5|10726.5|10725|10725.5|10724|1712
1747634700000|2025-05-19 06:05:00|10725.5|10724|10725.5|10724|10726|10724.5|10725|10723.5|981
1747635000000|2025-05-19 06:10:00|10725|10723.5|10725.5|10724|10725.5|10724|10725|10723.5|575
1747635300000|2025-05-19 06:15:00|10726|10724.5|10726|10724.5|10726|10724.5|10725.5|10724|1128
1747635600000|2025-05-19 06:20:00|10726.5|10725|10726.5|10725|10726.5|10725|10726|10724.5|611
1747635900000|2025-05-19 06:25:00|10726|10724.5|10726.5|10725|10726.5|10725|10726|10724.5|459
1747636200000|2025-05-19 06:30:00|10727|10725.5|10727.5|10726|10727.5|10726|10727|10725.5|2095
1747636500000|2025-05-19 06:35:00|10727|10725.5|10727.5|10726|10728|10726.5|10727|10725.5|3396
1747636800000|2025-05-19 06:40:00|10728|10726.5|10728|10726.5|10728|10726.5|10727.5|10726|2554
1747637100000|2025-05-19 06:45:00|10727.5|10726|10727.5|10726|10728|10726.5|10727|10725.5|1841
1747637400000|2025-05-19 06:50:00|10727|10725.5|10727|10725.5|10727|10725.5|10727|10725.5|934
1747637700000|2025-05-19 06:55:00|10727.5|10726|10728|10726.5|10728|10726.5|10727|10725.5|1003
1747638000000|2025-05-19 07:00:00|10727.5|10726|10728|10726.5|10728|10726.5|10727.5|10726|3477
1747638300000|2025-05-19 07:05:00|10727.5|10726|10727.5|10726|10728|10726.5|10727.5|10726|2010
1747638600000|2025-05-19 07:10:00|10727|10725.5|10727.5|10726|10727.5|10726|10726.5|10725|5371
1747638900000|2025-05-19 07:15:00|10727|10725.5|10727.5|10726|10727.5|10726|10727|10725.5|1458
1747639200000|2025-05-19 07:20:00|10728|10726.5|10727.5|10726|10728|10726.5|10727.5|10726|4220
1747639500000|2025-05-19 07:25:00|10727|10725.5|10727|10725.5|10727|10725.5|10727|10725.5|1353
1747639800000|2025-05-19 07:30:00|10727.5|10726|10727|10725.5|10727.5|10726|10726.5|10725|6686
1747640100000|2025-05-19 07:35:00|10726.5|10725|10726.5|10725|10726.5|10725|10726.5|10725|4219
1747640400000|2025-05-19 07:40:00|10727|10725.5|10727|10725.5|10727|10725.5|10727|10725.5|984
1747640700000|2025-05-19 07:45:00|10726.5|10725|10726.5|10725|10727|10725.5|10726.5|10725|6936
1747641000000|2025-05-19 07:50:00|10726|10724.5|10726|10724.5|10726|10724.5|10726|10724.5|2279
1747641300000|2025-05-19 07:55:00|10726.5|10725|10725.5|10724|10726.5|10725|10725.5|10724|3841
1747641600000|2025-05-19 08:00:00|10725|10723.5|10725|10723.5|10725.5|10724|10725|10723.5|1508
1747641900000|2025-05-19 08:05:00|10724.5|10723|10724.5|10723|10725|10723.5|10724.5|10723|2010
1747642200000|2025-05-19 08:10:00|10724|10722.5|10723.5|10722|10724.5|10723|10723.5|10722|8109
1747642500000|2025-05-19 08:15:00|10724|10722.5|10724|10722.5|10724|10722.5|10723.5|10722|7402
1747642800000|2025-05-19 08:20:00|10723.5|10722|10723.5|10722|10723.5|10722|10723.5|10722|2436
1747643100000|2025-05-19 08:25:00|10723|10721.5|10723|10721.5|10723.5|10722|10723|10721.5|2142
1747643400000|2025-05-19 08:30:00|10722.5|10721|10723|10721.5|10723.5|10722|10722.5|10721|6673
1747643700000|2025-05-19 08:35:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|2167
1747644000000|2025-05-19 08:40:00|||||||||1854
1747644300000|2025-05-19 08:45:00|||||||||1187
1747644600000|2025-05-19 08:50:00|||||||||1394
1747644900000|2025-05-19 08:55:00|||||||||478
1747645200000|2025-05-19 09:00:00|10722.5|10721|10722.5|10721|10723|10721.5|10722.5|10721|3386
1747645500000|2025-05-19 09:05:00|10722|10720.5|10722.5|10721|10722.5|10721|10722|10720.5|3209
1747645800000|2025-05-19 09:10:00|10722|10720.5|10721.5|10720|10722|10720.5|10721.5|10720|3887
1747646100000|2025-05-19 09:15:00|10721|10719.5|10720|10718.5|10721.5|10720|10719.5|10718|6463
1747646400000|2025-05-19 09:20:00|10719.5|10718|10719|10717.5|10720|10718.5|10719|10717.5|2340
1747646700000|2025-05-19 09:25:00|10718.5|10717|10719|10717.5|10719.5|10718|10718.5|10717|6903
1747647000000|2025-05-19 09:30:00|10718.5|10717|10719|10717.5|10719|10717.5|10718.5|10717|2641
1747647300000|2025-05-19 09:35:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|2446
1747647600000|2025-05-19 09:40:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|1964
1747647900000|2025-05-19 09:45:00|||||||||1565
1747648200000|2025-05-19 09:50:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|1038
1747648500000|2025-05-19 09:55:00|10720|10718.5|10720.5|10719|10720.5|10719|10720|10718.5|3583
1747648800000|2025-05-19 10:00:00|||||||||7765
1747649100000|2025-05-19 10:05:00|10721|10719.5|10721|10719.5|10721|10719.5|10721|10719.5|2359
1747649400000|2025-05-19 10:10:00|10720.5|10719|10721|10719.5|10721.5|10720|10720.5|10719|7167
1747649700000|2025-05-19 10:15:00|||||||||296
1747650000000|2025-05-19 10:20:00|10720.5|10719|10721|10719.5|10721.5|10720|10720.5|10719|2793
1747650300000|2025-05-19 10:25:00|||||||||66
1747650600000|2025-05-19 10:30:00|10721.5|10720|10721|10719.5|10721.5|10720|10720.5|10719|2442
1747650900000|2025-05-19 10:35:00|||||||||81
1747651200000|2025-05-19 10:40:00|||||||||605
1747651500000|2025-05-19 10:45:00|10720.5|10719|10720.5|10719|10721|10719.5|10720.5|10719|1491
1747651800000|2025-05-19 10:50:00|||||||||2
1747652100000|2025-05-19 10:55:00|||||||||1183
1747652400000|2025-05-19 11:00:00|||||||||347
1747652700000|2025-05-19 11:05:00|10721|10719.5|10721|10719.5|10721|10719.5|10721|10719.5|915
1747653000000|2025-05-19 11:10:00|||||||||113
1747653300000|2025-05-19 11:15:00|||||||||283
1747653600000|2025-05-19 11:20:00|10720.5|10719|10720.5|10719|10721|10719.5|10720.5|10719|3224
1747653900000|2025-05-19 11:25:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|2483
1747654200000|2025-05-19 11:30:00|10721|10719.5|10721|10719.5|10721|10719.5|10720.5|10719|3765
1747654500000|2025-05-19 11:35:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|3674
1747654800000|2025-05-19 11:40:00|||||||||211
1747655100000|2025-05-19 11:45:00|||||||||698
1747655400000|2025-05-19 11:50:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|776
1747655700000|2025-05-19 11:55:00|10722|10720.5|10722|10720.5|10722.5|10721|10722|10720.5|7663
1747656000000|2025-05-19 12:00:00|10722.5|10721|10723|10721.5|10723.5|10722|10722.5|10721|3694
1747656300000|2025-05-19 12:05:00|10723.5|10722|10723.5|10722|10723.5|10722|10723|10721.5|7592
1747656600000|2025-05-19 12:10:00|10723|10721.5|10723|10721.5|10723|10721.5|10722.5|10721|1539
1747656900000|2025-05-19 12:15:00|10723.5|10722|10723.5|10722|10723.5|10722|10723.5|10722|5114
1747657200000|2025-05-19 12:20:00|10724|10722.5|10724|10722.5|10724|10722.5|10724|10722.5|4039
1747657500000|2025-05-19 12:25:00|||||||||2466
1747657800000|2025-05-19 12:30:00|10724.5|10723|10724|10722.5|10724.5|10723|10724|10722.5|12034
1747658100000|2025-05-19 12:35:00|10724.5|10723|10725|10723.5|10725.5|10724|10724.5|10723|3314
1747658400000|2025-05-19 12:40:00|10725.5|10724|10725|10723.5|10725.5|10724|10725|10723.5|6003
1747658700000|2025-05-19 12:45:00|10725.5|10724|10725|10723.5|10725.5|10724|10725|10723.5|3491
1747659000000|2025-05-19 12:50:00|10724.5|10723|10724.5|10723|10724.5|10723|10724.5|10723|1944
1747659300000|2025-05-19 12:55:00|10725|10723.5|10725|10723.5|10725|10723.5|10724.5|10723|4722
1747659600000|2025-05-19 13:00:00|10724.5|10723|10725|10723.5|10725|10723.5|10724.5|10723|7045
1747659900000|2025-05-19 13:05:00|10724.5|10723|10725.5|10724|10725.5|10724|10724.5|10723|7609
1747660200000|2025-05-19 13:10:00|10725|10723.5|10726|10724.5|10726.5|10725|10725|10723.5|4951
1747660500000|2025-05-19 13:15:00|10726.5|10725|10728|10726.5|10728|10726.5|10726.5|10725|7994
1747660800000|2025-05-19 13:20:00|10727.5|10726|10727.5|10726|10728|10726.5|10727|10725.5|10204
1747661100000|2025-05-19 13:25:00|10728|10726.5|10728|10726.5|10728|10726.5|10727.5|10726|5208
1747661400000|2025-05-19 13:30:00|10727.5|10726|10727.5|10726|10728|10726.5|10727.5|10726|5859
1747661700000|2025-05-19 13:35:00|10728|10726.5|10728|10726.5|10728|10726.5|10728|10726.5|1910
1747662000000|2025-05-19 13:40:00|||||||||600
1747662300000|2025-05-19 13:45:00|10728.5|10727|10727.5|10726|10728.5|10727|10727.5|10726|5619
1747662600000|2025-05-19 13:50:00|10728|10726.5|10728.5|10727|10728.5|10727|10728|10726.5|839
1747662900000|2025-05-19 13:55:00|10728|10726.5|10728|10726.5|10728.5|10727|10728|10726.5|1661
1747663200000|2025-05-19 14:00:00|10727.5|10726|10727.5|10726|10727.5|10726|10727.5|10726|1026
1747663500000|2025-05-19 14:05:00|10728|10726.5|10727.5|10726|10728|10726.5|10727.5|10726|4232
1747663800000|2025-05-19 14:10:00|10727|10725.5|10727|10725.5|10727|10725.5|10727|10725.5|2506
1747664100000|2025-05-19 14:15:00|10727.5|10726|10727.5|10726|10727.5|10726|10727.5|10726|4284
1747664400000|2025-05-19 14:20:00|10728|10726.5|10728|10726.5|10728|10726.5|10727.5|10726|2796
1747664700000|2025-05-19 14:25:00|10728.5|10727|10728|10726.5|10728.5|10727|10728|10726.5|1122
1747665000000|2025-05-19 14:30:00|10728.5|10727|10728.5|10727|10728.5|10727|10728.5|10727|4313
1747665300000|2025-05-19 14:35:00|10728|10726.5|10728.5|10727|10728.5|10727|10728|10726.5|1442
1747665600000|2025-05-19 14:40:00|||||||||475
1747665900000|2025-05-19 14:45:00|10729|10727.5|10729.5|10728|10729.5|10728|10729|10727.5|3183
1747666200000|2025-05-19 14:50:00|10730|10728.5|10729.5|10728|10730|10728.5|10729.5|10728|7572
1747666500000|2025-05-19 14:55:00|10729|10727.5|10729.5|10728|10729.5|10728|10729|10727.5|6646
1747666800000|2025-05-19 15:00:00|10729|10727.5|10729.5|10728|10729.5|10728|10729|10727.5|1184
1747667100000|2025-05-19 15:05:00|10729|10727.5|10729|10727.5|10729.5|10728|10729|10727.5|2804
1747667400000|2025-05-19 15:10:00|10729.5|10728|10729.5|10728|10729.5|10728|10729|10727.5|4337
1747667700000|2025-05-19 15:15:00|10730|10728.5|10729.5|10728|10730|10728.5|10729.5|10728|1260
1747668000000|2025-05-19 15:20:00|||||||||2894
1747668300000|2025-05-19 15:25:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|1155
1747668600000|2025-05-19 15:30:00|||||||||2423
1747668900000|2025-05-19 15:35:00|||||||||2532
1747669200000|2025-05-19 15:40:00|10728.5|10727|10728.5|10727|10728.5|10727|10728.5|10727|2137
1747669500000|2025-05-19 15:45:00|||||||||2015
1747669800000|2025-05-19 15:50:00|||||||||770
1747670100000|2025-05-19 15:55:00|10728|10726.5|10728|10726.5|10728.5|10727|10728|10726.5|2891
1747670400000|2025-05-19 16:00:00|||||||||1938
1747670700000|2025-05-19 16:05:00|||||||||1084
1747671000000|2025-05-19 16:10:00|||||||||205
1747671300000|2025-05-19 16:15:00|||||||||9
1747671600000|2025-05-19 16:20:00|||||||||2404
1747671900000|2025-05-19 16:25:00|||||||||84
1747672200000|2025-05-19 16:30:00|||||||||661
1747672500000|2025-05-19 16:35:00|10728.5|10727|10729|10727.5|10729|10727.5|10728.5|10727|4158
1747672800000|2025-05-19 16:40:00|10728.5|10727|10728.5|10727|10729|10727.5|10728.5|10727|813
1747673100000|2025-05-19 16:45:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|1892
1747673400000|2025-05-19 16:50:00|||||||||1052
1747673700000|2025-05-19 16:55:00|||||||||180
1747674000000|2025-05-19 17:00:00|||||||||73
1747674300000|2025-05-19 17:05:00|||||||||25
1747674600000|2025-05-19 17:10:00|10728.5|10727|10728.5|10727|10728.5|10727|10728|10726.5|407
1747674900000|2025-05-19 17:15:00|||||||||6
1747675200000|2025-05-19 17:20:00|||||||||25
1747675500000|2025-05-19 17:25:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|229
1747675800000|2025-05-19 17:30:00|10729.5|10728|10729|10727.5|10729.5|10728|10729|10727.5|645
1747676100000|2025-05-19 17:35:00|10729.5|10728|10729.5|10728|10729.5|10728|10729|10727.5|331
1747676400000|2025-05-19 17:40:00|10729|10727.5|10729.5|10728|10729.5|10728|10729|10727.5|315
1747677000000|2025-05-19 17:50:00|||||||||113
1747677300000|2025-05-19 17:55:00|||||||||2
1747677600000|2025-05-19 18:00:00|||||||||216
1747677900000|2025-05-19 18:05:00|||||||||201
1747678200000|2025-05-19 18:10:00|||||||||200
1747678500000|2025-05-19 18:15:00|||||||||370
1747678800000|2025-05-19 18:20:00|10730|10728.5|10730|10728.5|10730|10728.5|10729.5|10728|668
1747679100000|2025-05-19 18:25:00|10729.5|10728|10729.5|10728|10729.5|10728|10729.5|10728|43
1747679700000|2025-05-19 18:35:00|||||||||15
1747680000000|2025-05-19 18:40:00|10730|10728.5|10729.5|10728|10730|10728.5|10729.5|10728|273
1747680300000|2025-05-19 18:45:00|||||||||9
1747680600000|2025-05-19 18:50:00|||||||||2
1747680900000|2025-05-19 18:55:00|||||||||5
1747681200000|2025-05-19 19:00:00|||||||||2
1747681500000|2025-05-19 19:05:00|||||||||3
1747681800000|2025-05-19 19:10:00|10730|10728.5|10730|10728.5|10730|10728.5|10730|10728.5|378
1747682100000|2025-05-19 19:15:00|10730.5|10729|10730|10728.5|10730.5|10729|10730|10728.5|541
1747682400000|2025-05-19 19:20:00|10729.5|10728|10730|10728.5|10730|10728.5|10729.5|10728|532
1747682700000|2025-05-19 19:25:00|||||||||378
1747683000000|2025-05-19 19:30:00|10729.5|10728|10729.5|10728|10729.5|10728|10729.5|10728|312
1747683600000|2025-05-19 19:40:00|||||||||36
1747683900000|2025-05-19 19:45:00|||||||||337
1747684200000|2025-05-19 19:50:00|||||||||208
1747684500000|2025-05-19 19:55:00|10730|10728.5|10730|10728.5|10730|10728.5|10730|10728.5|511
1747700100000|2025-05-20 00:15:00|10729.5|10728|10730|10728.5|10730.5|10729|10729.5|10728|287
1747700700000|2025-05-20 00:25:00|10729.5|10728|10729.5|10728|10729.5|10728|10729|10727.5|441
1747701000000|2025-05-20 00:30:00|||||||||3
1747701300000|2025-05-20 00:35:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|26
1747701600000|2025-05-20 00:40:00|10729.5|10728|10729.5|10728|10729.5|10728|10729|10727.5|47
1747702200000|2025-05-20 00:50:00|10730|10728.5|10730|10728.5|10730|10728.5|10730|10728.5|16
1747702500000|2025-05-20 00:55:00|10729.5|10728|10729.5|10728|10729.5|10728|10729.5|10728|14
1747702800000|2025-05-20 01:00:00|10730|10728.5|10730|10728.5|10730|10728.5|10730|10728.5|16
1747703100000|2025-05-20 01:05:00|10730.5||10730||10730.5||10730||32
1747703400000|2025-05-20 01:10:00|10730.5|10729|10730|10728.5|10730.5|10729|10730|10728.5|2
1747703700000|2025-05-20 01:15:00|10730.5|10729|10730.5|10729|10730.5|10729|10730.5|10728.5|13
1747704000000|2025-05-20 01:20:00|10731|10729.5|10731|10729.5|10731|10729.5|10730.5|10729|60
1747704900000|2025-05-20 01:35:00|10730.5|10729|10730.5|10729|10730.5|10729|10730.5|10729|456
1747705200000|2025-05-20 01:40:00|10730|10728.5|10730.5|10728.5|10730.5|10728.5|10730|10728.5|45
1747705500000|2025-05-20 01:45:00|10730|10729|10730|10728|10730|10729|10729.5|10728|307
1747705800000|2025-05-20 01:50:00||10728.5||10728||10728.5||10728|0
1747706100000|2025-05-20 01:55:00|10729.5|10728.5|10730|10728|10730|10728.5|10729.5|10728|0
1747706400000|2025-05-20 02:00:00|10729.5|10728.5|10729.5|10728|10729.5|10728.5|10729.5|10728|0
1747706700000|2025-05-20 02:05:00|10730|10728.5|10730|10728.5|10730|10728.5|10730|10728.5|5
1747707600000|2025-05-20 02:20:00|10730.5|10729|10730|10728.5|10730.5|10729|10730|10728.5|11
1747707900000|2025-05-20 02:25:00|10730.5|10729|10730.5|10728.5|10730.5|10729|10730|10728.5|0
1747708200000|2025-05-20 02:30:00|10730||10730.5||10730.5||10730||0
1747708500000|2025-05-20 02:35:00|10730|10729|10730|10728.5|10730|10729|10730|10728.5|0
1747709700000|2025-05-20 02:55:00|10729.5|10728|10729.5|10728|10729.5|10728|10729.5|10728|28
1747710300000|2025-05-20 03:05:00|||||||||3
1747710600000|2025-05-20 03:10:00|10730|10728.5|10730|10728.5|10730|10728.5|10730|10728.5|5
1747711200000|2025-05-20 03:20:00|10729.5|10728|10730|10728|10730|10728.5|10729.5|10728|10
1747711800000|2025-05-20 03:30:00||10728.5||10728.5||10728.5||10728.5|1
1747712100000|2025-05-20 03:35:00|10729.5|10728|10729|10727.5|10729.5|10728|10728.5|10727|78
1747713000000|2025-05-20 03:50:00|10729.5|10728|10729|10727.5|10729.5|10728|10729|10727.5|8
1747713300000|2025-05-20 03:55:00|10728.5|10727|10728.5|10727|10728.5|10727.5|10728.5|10727|59
1747713600000|2025-05-20 04:00:00|10729|10727.5|10729|10727.5|10729|10727.5|10728.5|10727|17
1747713900000|2025-05-20 04:05:00|||||||||2
1747714500000|2025-05-20 04:15:00|10728.5|10727|10729|10727|10729|10727|10728.5|10727|78
1747714800000|2025-05-20 04:20:00|10728.5|10727.5|10728.5|10727|10729|10727.5|10728.5|10727|9
1747715100000|2025-05-20 04:25:00|10729|10727.5|10729|10727.5|10729|10727.5|10728.5|10727.5|240
1747715400000|2025-05-20 04:30:00|10728.5|10727|10729|10727|10729.5|10728|10728.5|10727|118
1747715700000|2025-05-20 04:35:00|10729.5|10727.5|10729.5|10728|10729.5|10728|10729.5|10727.5|152
1747716300000|2025-05-20 04:45:00||10727.5||10727.5||10728||10727.5|290
1747716600000|2025-05-20 04:50:00|10729||10729||10729||10729||0
1747716900000|2025-05-20 04:55:00|10729.5||10729||10729.5||10729||33
1747717200000|2025-05-20 05:00:00|10729.5|10728|10729.5|10728|10729.5|10728|10729.5|10728|27
1747717500000|2025-05-20 05:05:00|10729|10727.5|10729|10727.5|10729.5|10727.5|10729|10727.5|186
1747717800000|2025-05-20 05:10:00|||||||||5
1747718100000|2025-05-20 05:15:00|10728.5|10727|10728.5|10727|10728.5|10727|10728.5|10727|2
1747718700000|2025-05-20 05:25:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727|61
1747719000000|2025-05-20 05:30:00|10729.5|10727|10730|10728.5|10730|10728.5|10729.5|10727|475
1747719300000|2025-05-20 05:35:00|10729.5|10728|10729.5|10728|10730|10728.5|10729.5|10728|68
1747719600000|2025-05-20 05:40:00|10730|10728.5|10730|10728.5|10730|10728.5|10730|10728.5|109
1747719900000|2025-05-20 05:45:00|10730.5|10729|10730.5|10729|10730.5|10729|10730.5|10729|7
1747720200000|2025-05-20 05:50:00|10731|10729.5|10731|10729|10731|10729.5|10731|10729|151
1747720500000|2025-05-20 05:55:00|10730.5|10729.5|10730.5|10729|10731|10729.5|10730.5|10729|108
1747720800000|2025-05-20 06:00:00|10731|10729.5|10731.5|10730|10731.5|10730|10731|10729.5|2514
1747721100000|2025-05-20 06:05:00|10731|10729.5|10731.5|10730|10731.5|10730|10731|10729.5|1600
1747721400000|2025-05-20 06:10:00|||||||||147
1747721700000|2025-05-20 06:15:00|10731|10729.5|10731|10729.5|10731|10729.5|10731|10729.5|1174
1747722000000|2025-05-20 06:20:00|||||||||8
1747722300000|2025-05-20 06:25:00|10731.5|10730|10731.5|10730|10731.5|10730|10731|10729.5|753
1747722600000|2025-05-20 06:30:00|10731|10729.5|10730.5|10729|10731|10729.5|10730.5|10729|627
1747722900000|2025-05-20 06:35:00|10730|10728.5|10730|10728.5|10730.5|10729|10730|10728.5|232
1747723200000|2025-05-20 06:40:00|10729.5|10728|10729.5|10728|10729.5|10728|10729|10727.5|1340
1747723500000|2025-05-20 06:45:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|271
1747723800000|2025-05-20 06:50:00|10728.5|10727|10728.5|10727|10729|10727.5|10728.5|10727|1216
1747724100000|2025-05-20 06:55:00|||||||||345
1747724400000|2025-05-20 07:00:00|10729|10727.5|10729.5|10728|10729.5|10728|10728.5|10727|2556
1747724700000|2025-05-20 07:05:00|10730|10728.5|10729.5|10728|10730.5|10729|10729.5|10728|2607
1747725000000|2025-05-20 07:10:00|10730|10728.5|10731|10729.5|10731|10729.5|10730|10728.5|914
1747725300000|2025-05-20 07:15:00|10732|10730.5|10732.5|10731|10733.5|10732|10731.5|10730|10062
1747725600000|2025-05-20 07:20:00|10733|10731.5|10733|10731.5|10733.5|10732|10733|10731.5|4483
1747725900000|2025-05-20 07:25:00|10732.5|10731|10733|10731.5|10733.5|10732|10732.5|10731|9167
1747726200000|2025-05-20 07:30:00|10732.5|10731|10732.5|10731|10733|10731.5|10732.5|10731|3820
1747726500000|2025-05-20 07:35:00|10733|10731.5|10733.5|10732|10734|10732.5|10732.5|10731|6293
1747726800000|2025-05-20 07:40:00|10734|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|2584
1747727100000|2025-05-20 07:45:00|10734|10732.5|10733|10731.5|10734|10732.5|10733|10731.5|8998
1747727400000|2025-05-20 07:50:00|10732.5|10731|10732|10730.5|10732.5|10731|10732|10730.5|14497
1747727700000|2025-05-20 07:55:00|10732.5|10731|10732|10730.5|10732.5|10731|10732|10730.5|10584
1747728000000|2025-05-20 08:00:00|10731.5|10730|10731.5|10730|10731.5|10730|10731|10729.5|2803
1747728300000|2025-05-20 08:05:00|10731|10729.5|10731.5|10730|10731.5|10730|10731|10729.5|1402
1747728600000|2025-05-20 08:10:00|10732|10730.5|10732.5|10731|10732.5|10731|10732|10730.5|1493
1747728900000|2025-05-20 08:15:00|10733|10731.5|10732.5|10731|10733|10731.5|10732.5|10731|7727
1747729200000|2025-05-20 08:20:00|10732|10730.5|10733|10731.5|10733|10731.5|10732|10730.5|2549
1747729500000|2025-05-20 08:25:00|10732.5|10731|10733|10731.5|10733|10731.5|10732.5|10731|1248
1747729800000|2025-05-20 08:30:00|10732.5|10731|10732.5|10731|10733|10731.5|10732.5|10731|1984
1747730100000|2025-05-20 08:35:00|||||||||513
1747730400000|2025-05-20 08:40:00|10732|10730.5|10732|10730.5|10732.5|10731|10732|10730.5|944
1747730700000|2025-05-20 08:45:00|10732.5|10731|10732|10730.5|10732.5|10731|10732|10730.5|1885
1747731000000|2025-05-20 08:50:00|10731.5|10730|10732.5|10731|10732.5|10731|10731.5|10730|9485
1747731300000|2025-05-20 08:55:00|10732|10730.5|10732.5|10731|10732.5|10731|10732|10730.5|4502
1747731600000|2025-05-20 09:00:00|10733|10731.5|10733|10731.5|10733|10731.5|10733|10731.5|875
1747731900000|2025-05-20 09:05:00|10733.5|10732|10733.5|10732|10733.5|10732|10733|10731.5|3911
1747732200000|2025-05-20 09:10:00|10733|10731.5|10733|10731.5|10733|10731.5|10733|10731.5|2960
1747732500000|2025-05-20 09:15:00|10732.5|10731|10732|10730.5|10732.5|10731|10732|10730.5|2476
1747732800000|2025-05-20 09:20:00|||||||||5486
1747733100000|2025-05-20 09:25:00|10731.5|10730|10731|10729.5|10732|10730.5|10731|10729.5|4773
1747733400000|2025-05-20 09:30:00|10731.5|10730|10731|10729.5|10731.5|10730|10731|10729.5|11979
1747733700000|2025-05-20 09:35:00|10731.5|10730|10731|10729.5|10731.5|10730|10731|10729.5|2717
1747734000000|2025-05-20 09:40:00|10730.5|10729|10730.5|10729|10731|10729.5|10730.5|10729|4644
1747734300000|2025-05-20 09:45:00|10731|10729.5|10731|10729.5|10731|10729.5|10731|10729.5|1060
1747734600000|2025-05-20 09:50:00|10730.5|10729|10731|10729.5|10731|10729.5|10730.5|10729|1498
1747734900000|2025-05-20 09:55:00|10730.5|10729|10731|10729.5|10731|10729.5|10730.5|10729|2176
1747735200000|2025-05-20 10:00:00|10730.5|10729|10730|10728.5|10730.5|10729.5|10730|10728.5|1708
1747735500000|2025-05-20 10:05:00|10730.5|10729|10730.5|10729|10731|10729.5|10730.5|10729|2392
1747735800000|2025-05-20 10:10:00|10731|10729.5|10731|10729.5|10731|10729.5|10730.5|10729|2911
1747736100000|2025-05-20 10:15:00|10730.5|10729|10730.5|10729|10730.5|10729|10730.5|10729|896
1747736400000|2025-05-20 10:20:00|10731|10729.5|10731|10729.5|10731|10729.5|10730.5|10729|824
1747736700000|2025-05-20 10:25:00|10731.5|10730|10731|10729.5|10731.5|10730|10731|10729.5|4896
1747737000000|2025-05-20 10:30:00|10730.5|10729|10730.5|10729|10730.5|10729|10730.5|10729|967
1747737300000|2025-05-20 10:35:00|10731|10729.5|10731|10729.5|10731|10729.5|10730.5|10729|3420
1747737600000|2025-05-20 10:40:00|10730.5|10729|10731|10729.5|10731|10729.5|10730.5|10729|4126
1747737900000|2025-05-20 10:45:00|10731.5|10730|10731.5|10730|10731.5|10730|10731.5|10730|1109
1747738200000|2025-05-20 10:50:00|10731|10729.5|10730.5|10729|10731|10729.5|10730.5|10729|1153
1747738500000|2025-05-20 10:55:00|10731|10729.5|10730.5|10729|10731|10729.5|10730.5|10729|2058
1747738800000|2025-05-20 11:00:00|||||||||111
1747739100000|2025-05-20 11:05:00|10730|10728.5|10730.5|10729|10730.5|10729|10729.5|10728|8487
1747739400000|2025-05-20 11:10:00|10730|10728.5|10730.5|10729|10730.5|10729|10730|10728.5|728
1747739700000|2025-05-20 11:15:00|10730|10728.5|10729.5|10728|10730|10728.5|10729.5|10728|7256
1747740000000|2025-05-20 11:20:00|10730|10728.5|10729|10727.5|10730|10728.5|10729|10727.5|7522
1747740300000|2025-05-20 11:25:00|||||||||420
1747740600000|2025-05-20 11:30:00|10728.5|10727|10728|10726.5|10728.5|10727|10727.5|10726|6211
1747740900000|2025-05-20 11:35:00|||||||||3690
1747741200000|2025-05-20 11:40:00|10728.5|10727|10728|10726.5|10728.5|10727|10728|10726.5|8483
1747741500000|2025-05-20 11:45:00|10728.5|10727|10729|10727.5|10729|10727.5|10728|10726.5|1567
1747741800000|2025-05-20 11:50:00|10729.5|10728|10729.5|10728|10729.5|10728|10729|10727.5|1650
1747742100000|2025-05-20 11:55:00|10729|10727.5|10729.5|10728|10729.5|10728|10729|10727.5|1625
1747742400000|2025-05-20 12:00:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|882
1747742700000|2025-05-20 12:05:00|10728.5|10727|10729|10727.5|10729|10727.5|10728.5|10727|1723
1747743000000|2025-05-20 12:10:00|10728.5|10727|10728.5|10727|10728.5|10727|10728.5|10727|743
1747743300000|2025-05-20 12:15:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|1877
1747743600000|2025-05-20 12:20:00|||||||||8964
1747743900000|2025-05-20 12:25:00|10729.5|10728|10729.5|10728|10730|10728.5|10729.5|10728|6026
1747744200000|2025-05-20 12:30:00|10729|10727.5|10729.5|10728|10730|10728.5|10729|10727.5|2558
1747744500000|2025-05-20 12:35:00|10730|10728.5|10729.5|10728|10730|10728.5|10729.5|10728|4989
1747744800000|2025-05-20 12:40:00|10730|10728.5|10729|10727.5|10730|10728.5|10729|10727.5|1451
1747745100000|2025-05-20 12:45:00|10729.5|10728|10729|10727.5|10729.5|10728|10729|10727.5|3372
1747745400000|2025-05-20 12:50:00|||||||||1937
1747745700000|2025-05-20 12:55:00|||||||||591
1747746000000|2025-05-20 13:00:00|10729.5|10728|10728.5|10727|10729.5|10728|10728.5|10727|3746
1747746300000|2025-05-20 13:05:00|10728|10726.5|10728|10726.5|10728|10726.5|10728|10726.5|964
1747746600000|2025-05-20 13:10:00|10727.5|10726|10727.5|10726|10728|10726.5|10727.5|10726|2056
1747746900000|2025-05-20 13:15:00|10728|10726.5|10728|10726.5|10728.5|10727|10728|10726.5|8632
1747747200000|2025-05-20 13:20:00|10728.5|10727|10729|10727.5|10729.5|10728|10728.5|10727|3500
1747747500000|2025-05-20 13:25:00|10728.5|10727|10728|10726.5|10729|10727.5|10728|10726.5|2376
1747747800000|2025-05-20 13:30:00|10727.5|10726|10727.5|10726|10728|10726.5|10727.5|10726|2828
1747748100000|2025-05-20 13:35:00|10728|10726.5|10727.5|10726|10728|10726.5|10727.5|10726|3445
1747748400000|2025-05-20 13:40:00|10728|10726.5|10727|10725.5|10728|10726.5|10727|10725.5|9745
1747748700000|2025-05-20 13:45:00|10726.5|10725|10725.5|10724|10726.5|10725|10725|10723.5|8346
1747749000000|2025-05-20 13:50:00|10726|10724.5|10726|10724.5|10726|10724.5|10725.5|10724|7681
1747749300000|2025-05-20 13:55:00|10726.5|10725|10726|10724.5|10726.5|10725|10725.5|10724|4166
1747749600000|2025-05-20 14:00:00|10726.5|10725|10726.5|10725|10727|10725.5|10726.5|10725|5076
1747749900000|2025-05-20 14:05:00|10726|10724.5|10726|10724.5|10727|10725.5|10726|10724.5|5254
1747750200000|2025-05-20 14:10:00|10726.5|10725|10727.5|10726|10727.5|10726|10726.5|10725|5848
1747750500000|2025-05-20 14:15:00|10727|10725.5|10727|10725.5|10727.5|10726|10727|10725.5|3608
1747750800000|2025-05-20 14:20:00|10726.5|10725|10727|10725.5|10727|10725.5|10726.5|10725|889
1747751100000|2025-05-20 14:25:00|10726.5|10725|10727.5|10726|10727.5|10726|10726.5|10725|2757
1747751400000|2025-05-20 14:30:00|10727|10725.5|10727.5|10726|10727.5|10726|10726.5|10725|4645
1747751700000|2025-05-20 14:35:00|10727|10725.5|10727|10725.5|10727|10725.5|10727|10725.5|1444
1747752000000|2025-05-20 14:40:00|||||||||5638
1747752300000|2025-05-20 14:45:00|10727.5|10726|10727|10725.5|10727.5|10726|10727|10725.5|1548
1747752600000|2025-05-20 14:50:00|10726.5|10725|10726.5|10725|10727|10725.5|10726.5|10725|5259
1747752900000|2025-05-20 14:55:00|10727|10725.5|10726.5|10725|10727|10725.5|10726.5|10725|3037
1747753200000|2025-05-20 15:00:00|10727|10725.5|10727|10725.5|10727|10725.5|10726.5|10725|4419
1747753500000|2025-05-20 15:05:00|10727.5|10726|10727|10725.5|10727.5|10726|10727|10725.5|1724
1747753800000|2025-05-20 15:10:00|10727.5|10726|10727.5|10726|10727.5|10726|10727.5|10726|5226
1747754100000|2025-05-20 15:15:00|10728|10726.5|10728.5|10727|10728.5|10727|10728|10726.5|7850
1747754400000|2025-05-20 15:20:00|||||||||1392
1747754700000|2025-05-20 15:25:00|||||||||360
1747755000000|2025-05-20 15:30:00|10729|10727.5|10729|10727.5|10729.5|10728|10729|10727.5|9688
1747755300000|2025-05-20 15:35:00|10728.5|10727|10728|10726.5|10728.5|10727|10728|10726.5|3631
1747755600000|2025-05-20 15:40:00|10728.5|10727|10729|10727.5|10729|10727.5|10728.5|10727|4293
1747755900000|2025-05-20 15:45:00|10728.5|10727|10728.5|10727|10728.5|10727|10728.5|10727|996
1747756200000|2025-05-20 15:50:00|10728|10726.5|10728.5|10727|10728.5|10727|10728|10726.5|1180
1747756500000|2025-05-20 15:55:00|10728|10726.5|10728|10726.5|10728.5|10727|10728|10726.5|860
1747756800000|2025-05-20 16:00:00|10728.5|10727|10728.5|10727|10728.5|10727|10728.5|10727|1551
1747757100000|2025-05-20 16:05:00|||||||||1035
1747757400000|2025-05-20 16:10:00|10728|10726.5|10728.5|10727|10728.5|10727|10728|10726.5|2240
1747757700000|2025-05-20 16:15:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|721
1747758000000|2025-05-20 16:20:00|10728.5|10727|10728.5|10727|10729|10727.5|10728.5|10727|871
1747758300000|2025-05-20 16:25:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|669
1747758600000|2025-05-20 16:30:00|10728.5|10727|10728.5|10727|10729|10727.5|10728.5|10727|1313
1747758900000|2025-05-20 16:35:00|||||||||22
1747759200000|2025-05-20 16:40:00|||||||||113
1747759500000|2025-05-20 16:45:00|||||||||59
1747759800000|2025-05-20 16:50:00|||||||||37
1747760100000|2025-05-20 16:55:00|||||||||102
1747760400000|2025-05-20 17:00:00|||||||||107
1747760700000|2025-05-20 17:05:00|10728|10726.5|10728.5|10727|10728.5|10727|10728|10726.5|456
1747761000000|2025-05-20 17:10:00|||||||||5
1747761300000|2025-05-20 17:15:00|||||||||4
1747761600000|2025-05-20 17:20:00|||||||||40
1747761900000|2025-05-20 17:25:00|||||||||353
1747764000000|2025-05-20 18:00:00|10728|10726.5|10728.5|10727|10728.5|10727|10728|10726.5|642
1747764300000|2025-05-20 18:05:00|10728|10726.5|10728|10726.5|10728|10726.5|10728|10726.5|74
1747764900000|2025-05-20 18:15:00|10728.5|10727|10728.5|10727|10728.5|10727|10728.5|10727|2
1747765200000|2025-05-20 18:20:00|||||||||12
1747765500000|2025-05-20 18:25:00|||||||||3
1747766400000|2025-05-20 18:40:00|||||||||739
1747766700000|2025-05-20 18:45:00|10728|10726.5|10728|10726.5|10728|10726.5|10728|10726.5|540
1747767000000|2025-05-20 18:50:00|||||||||13
1747767600000|2025-05-20 19:00:00|||||||||76
1747767900000|2025-05-20 19:05:00|||||||||86
1747768200000|2025-05-20 19:10:00|||||||||44
1747768500000|2025-05-20 19:15:00|10727.5|10726|10727.5|10726|10727.5|10726|10727.5|10726|440
1747768800000|2025-05-20 19:20:00|||||||||2
1747769100000|2025-05-20 19:25:00|||||||||3
1747769700000|2025-05-20 19:35:00|||||||||17
1747770000000|2025-05-20 19:40:00|||||||||137
1747770600000|2025-05-20 19:50:00|||||||||30
1747770900000|2025-05-20 19:55:00|||||||||1070
1747786500000|2025-05-21 00:15:00|10727|10725.5|10727.5|10726|10727.5|10726|10727|10725.5|196
1747786800000|2025-05-21 00:20:00|10728|10726.5|10727.5|10726|10728|10726.5|10727.5|10726|402
1747787100000|2025-05-21 00:25:00|||||||||4
1747787400000|2025-05-21 00:30:00|||||||||1
1747787700000|2025-05-21 00:35:00|10728|10726.5|10728|10726.5|10728|10726.5|10728|10726.5|5
1747788000000|2025-05-21 00:40:00|10728.5|10727|10728|10726.5|10728.5|10727|10728|10726.5|293
1747788300000|2025-05-21 00:45:00|||||||||1
1747788600000|2025-05-21 00:50:00|||||||||59
1747789200000|2025-05-21 01:00:00|10728.5|10727|10728|10726.5|10728.5|10727|10728|10726.5|49
1747789500000|2025-05-21 01:05:00|||||||||26
1747789800000|2025-05-21 01:10:00|10727.5|10726|10727.5|10726|10727.5|10726|10727.5|10726|47
1747790400000|2025-05-21 01:20:00|10728|10726.5|10728|10726.5|10728|10726.5|10728|10726|55
1747790700000|2025-05-21 01:25:00|10727.5|10726|10728|10726|10728|10726|10727.5|10726|2
1747791000000|2025-05-21 01:30:00|10727.5|10726.5|10727.5|10726|10727.5|10726.5|10727.5|10726|146
1747791300000|2025-05-21 01:35:00|10727|10725.5|10727|10725.5|10727|10725.5|10727|10725.5|56
1747791600000|2025-05-21 01:40:00|||||||||4
1747791900000|2025-05-21 01:45:00|10727.5||10727.5||10727.5||10727||12
1747792200000|2025-05-21 01:50:00|10727||10727||10727||10727||1
1747792800000|2025-05-21 02:00:00|||||||||2
1747793700000|2025-05-21 02:15:00|10726.5|10725|10726.5|10725|10726.5|10725|10726.5|10725|79
1747794000000|2025-05-21 02:20:00|||||||||1
1747794300000|2025-05-21 02:25:00|||||||||5
1747794600000|2025-05-21 02:30:00|||||||||201
1747795500000|2025-05-21 02:45:00|10726|10724.5|10726.5|10725|10726.5|10725|10726|10724.5|48
1747795800000|2025-05-21 02:50:00|10727||10726.5||10727||10726.5||313
1747797900000|2025-05-21 03:25:00|||||||||6
1747798500000|2025-05-21 03:35:00|||||||||12
1747799700000|2025-05-21 03:55:00|||||||||12
1747801800000|2025-05-21 04:30:00|||||||||69
1747802100000|2025-05-21 04:35:00|||||||||9
1747802400000|2025-05-21 04:40:00|||||||||353
1747802700000|2025-05-21 04:45:00|||||||||15
1747803600000|2025-05-21 05:00:00|10726|10724.5|10726|10724.5|10726.5|10724.5|10726|10724.5|304
1747803900000|2025-05-21 05:05:00|10726.5|10725|10726|10724.5|10726.5|10725|10726|10724.5|529
1747804200000|2025-05-21 05:10:00|||||||||8
1747804500000|2025-05-21 05:15:00|||||||||30
1747804800000|2025-05-21 05:20:00|10726.5|10725|10726.5|10725|10726.5|10725|10726|10725|56
1747805100000|2025-05-21 05:25:00|10726|10724.5|10726|10724.5|10726|10724.5|10726|10724.5|36
1747805700000|2025-05-21 05:35:00|||||||||4
1747806000000|2025-05-21 05:40:00|10726.5|10725|10726.5|10725|10726.5|10725|10726.5|10725|242
1747806600000|2025-05-21 05:50:00|||||||||110
1747806900000|2025-05-21 05:55:00|10727|10725.5|10727|10725.5|10727.5|10725.5|10726.5|10725|532
1747807200000|2025-05-21 06:00:00|10726|10724.5|10724.5|10723|10726|10724.5|10724|10722.5|2945
1747807500000|2025-05-21 06:05:00|10724|10722.5|10725|10723.5|10725|10723.5|10724|10722.5|2242
1747807800000|2025-05-21 06:10:00|10724.5|10723|10725|10723.5|10725|10723.5|10724.5|10723|428
1747808100000|2025-05-21 06:15:00|10724.5|10723|10724|10722.5|10724.5|10723|10724|10722.5|1365
1747808400000|2025-05-21 06:20:00|10723.5|10722|10724|10722.5|10724|10722.5|10723.5|10722|2314
1747808700000|2025-05-21 06:25:00|10723.5|10722|10723.5|10722|10724|10722.5|10723.5|10722|1554
1747809000000|2025-05-21 06:30:00|10723|10721.5|10724.5|10723|10724.5|10723|10723|10721.5|2189
1747809300000|2025-05-21 06:35:00|10724|10722.5|10725|10723.5|10725|10723.5|10724|10722.5|523
1747809600000|2025-05-21 06:40:00|10725.5|10724|10725.5|10724|10725.5|10724|10725|10723.5|293
1747809900000|2025-05-21 06:45:00|10726|10724.5|10726|10724.5|10726.5|10725|10726|10724.5|301
1747810200000|2025-05-21 06:50:00|10725.5|10724|10726.5|10725|10726.5|10725|10725.5|10724|742
1747810500000|2025-05-21 06:55:00|||||||||717
1747810800000|2025-05-21 07:00:00|10726|10724.5|10726.5|10725|10726.5|10725|10726|10724.5|2577
1747811100000|2025-05-21 07:05:00|10727|10725.5|10726.5|10725|10727.5|10726|10726.5|10725|2483
1747811400000|2025-05-21 07:10:00|10726|10724.5|10726|10724.5|10726|10724.5|10725.5|10724|2062
1747811700000|2025-05-21 07:15:00|10726.5|10725|10727|10725.5|10727|10725.5|10726.5|10725|1586
1747812000000|2025-05-21 07:20:00|10726.5|10725|10727|10725.5|10727|10725.5|10726.5|10725|512
1747812300000|2025-05-21 07:25:00|10727.5|10726|10727|10725.5|10727.5|10726|10727|10725.5|1701
1747812600000|2025-05-21 07:30:00|10726.5|10725|10726.5|10725|10727|10725.5|10726.5|10725|2648
1747812900000|2025-05-21 07:35:00|10726|10724.5|10726.5|10725|10726.5|10725|10725.5|10724|10826
1747813200000|2025-05-21 07:40:00|10726|10724.5|10726|10724.5|10726.5|10725|10726|10724.5|1504
1747813500000|2025-05-21 07:45:00|10725.5|10724|10726|10724.5|10726|10724.5|10725.5|10724|2607
1747813800000|2025-05-21 07:50:00|10725.5|10724|10725.5|10724|10726|10724.5|10725|10723.5|3575
1747814100000|2025-05-21 07:55:00|10725|10723.5|10725.5|10724|10725.5|10724|10725|10723.5|7064
1747814400000|2025-05-21 08:00:00|10725|10723.5|10725|10723.5|10725|10723.5|10724.5|10723|2096
1747814700000|2025-05-21 08:05:00|10724.5|10723|10724.5|10723|10725|10723.5|10724.5|10723|2415
1747815000000|2025-05-21 08:10:00|10725|10723.5|10724.5|10723|10725|10723.5|10724|10722.5|7449
1747815300000|2025-05-21 08:15:00|10724|10722.5|10724.5|10723|10724.5|10723|10724|10722.5|6021
1747815600000|2025-05-21 08:20:00|10724|10722.5|10723.5|10722|10724|10722.5|10723.5|10722|1709
1747815900000|2025-05-21 08:25:00|10724|10722.5|10724|10722.5|10724|10722.5|10723.5|10722|1746
1747816200000|2025-05-21 08:30:00|10723.5|10722|10724|10722.5|10724|10722.5|10723.5|10722|2810
1747816500000|2025-05-21 08:35:00|10724.5|10723|10724|10722.5|10724.5|10723|10724|10722.5|1581
1747816800000|2025-05-21 08:40:00|10723.5|10722|10723.5|10722|10723.5|10722|10723.5|10722|364
1747817100000|2025-05-21 08:45:00|10724|10722.5|10723.5|10722|10724|10722.5|10723|10721.5|7074
1747817400000|2025-05-21 08:50:00|10723|10721.5|10723|10721.5|10723.5|10722|10723|10721.5|1280
1747817700000|2025-05-21 08:55:00|10723.5|10722|10723|10721.5|10723.5|10722|10723|10721.5|799
1747818000000|2025-05-21 09:00:00|10723.5|10722|10722.5|10721|10723.5|10722|10722.5|10721|1468
1747818300000|2025-05-21 09:05:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|2219
1747818600000|2025-05-21 09:10:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|3266
1747818900000|2025-05-21 09:15:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|981
1747819200000|2025-05-21 09:20:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|962
1747819500000|2025-05-21 09:25:00|10722|10720.5|10722|10720.5|10722|10720.5|10721.5|10720|4066
1747819800000|2025-05-21 09:30:00|10721.5|10720|10721.5|10720|10722|10720.5|10721.5|10720|2777
1747820100000|2025-05-21 09:35:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|647
1747820400000|2025-05-21 09:40:00|10721.5|10720|10721.5|10720|10722|10720.5|10721.5|10720|3683
1747820700000|2025-05-21 09:45:00|10722|10720.5|10722|10720.5|10722|10720.5|10721.5|10720.5|3831
1747821000000|2025-05-21 09:50:00|||||||||2625
1747821300000|2025-05-21 09:55:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|413
1747821600000|2025-05-21 10:00:00|||||||||1317
1747821900000|2025-05-21 10:05:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|4336
1747822200000|2025-05-21 10:10:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|1355
1747822500000|2025-05-21 10:15:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|1402
1747822800000|2025-05-21 10:20:00|10723|10721.5|10723|10721.5|10723.5|10722|10723|10721.5|2112
1747823100000|2025-05-21 10:25:00|||||||||865
1747823400000|2025-05-21 10:30:00|10722.5|10721|10722.5|10721|10723.5|10722|10722.5|10721|4479
1747823700000|2025-05-21 10:35:00|10723|10721.5|10723|10721.5|10723|10721.5|10723|10721.5|870
1747824000000|2025-05-21 10:40:00|||||||||1605
1747824300000|2025-05-21 10:45:00|10723.5|10722|10723.5|10722|10723.5|10722|10723|10721.5|2591
1747824600000|2025-05-21 10:50:00|10723|10721.5|10723|10721.5|10723|10722|10723|10721.5|724
1747824900000|2025-05-21 10:55:00|10722.5|10721|10722.5|10721|10723|10721|10722.5|10721|6532
1747825200000|2025-05-21 11:00:00|10723|10721.5|10723.5|10722|10723.5|10722|10722.5|10721|1758
1747825500000|2025-05-21 11:05:00|10724|10722.5|10723.5|10722|10724|10722.5|10723.5|10722|5223
1747825800000|2025-05-21 11:10:00|10723|10721.5|10723|10721.5|10723|10721.5|10723|10721.5|785
1747826100000|2025-05-21 11:15:00|||||||||1137
1747826400000|2025-05-21 11:20:00|||||||||457
1747826700000|2025-05-21 11:25:00|10722.5|10721|10723|10721.5|10723|10721.5|10722.5|10721|1630
1747827000000|2025-05-21 11:30:00|10723.5|10722|10723.5|10722|10723.5|10722|10723.5|10722|2168
1747827300000|2025-05-21 11:35:00|10723|10721.5|10723.5|10722|10723.5|10722|10723|10721.5|1762
1747827600000|2025-05-21 11:40:00|10723|10721.5|10723.5|10722|10723.5|10722|10723|10721.5|2415
1747827900000|2025-05-21 11:45:00|10724|10722.5|10723.5|10722|10724|10722.5|10723.5|10722|2017
1747828200000|2025-05-21 11:50:00|||||||||436
1747828500000|2025-05-21 11:55:00|10724|10722.5|10724|10722.5|10724|10722.5|10723.5|10722|2362
1747828800000|2025-05-21 12:00:00|10723.5|10722|10723|10721.5|10723.5|10722|10723|10721.5|2556
1747829100000|2025-05-21 12:05:00|10723.5|10722|10723.5|10722|10723.5|10722|10723.5|10722|1499
1747829400000|2025-05-21 12:10:00|10723|10721.5|10723.5|10722|10723.5|10722|10723|10721.5|1224
1747829700000|2025-05-21 12:15:00|10723|10721.5|10723|10721.5|10723.5|10722|10723|10721.5|1321
1747830000000|2025-05-21 12:20:00|10723.5|10722|10723|10721.5|10723.5|10722|10723|10721.5|2611
1747830300000|2025-05-21 12:25:00|10723.5|10722|10723.5|10722|10723.5|10722|10723.5|10722|1581
1747830600000|2025-05-21 12:30:00|10724|10722.5|10724|10722.5|10724|10722.5|10724|10722.5|490
1747830900000|2025-05-21 12:35:00|10723.5|10722|10723.5|10722|10723.5|10722|10723.5|10722|361
1747831200000|2025-05-21 12:40:00|10723|10721.5|10723|10721.5|10723.5|10722|10723|10721.5|5558
1747831500000|2025-05-21 12:45:00|||||||||7338
1747831800000|2025-05-21 12:50:00|10723.5|10722|10723.5|10722|10723.5|10722|10723.5|10722|550
1747832100000|2025-05-21 12:55:00|||||||||3376
1747832400000|2025-05-21 13:00:00|10724|10722.5|10724|10722.5|10724|10722.5|10723.5|10722|12666
1747832700000|2025-05-21 13:05:00|||||||||1526
1747833000000|2025-05-21 13:10:00|10723.5|10722|10723.5|10722|10724|10722.5|10723.5|10722|2855
1747833300000|2025-05-21 13:15:00|||||||||254
1747833600000|2025-05-21 13:20:00|||||||||6942
1747833900000|2025-05-21 13:25:00|10724|10722.5|10723.5|10722|10724|10722.5|10723.5|10722|1081
1747834200000|2025-05-21 13:30:00|10724|10722.5|10724.5|10723|10724.5|10723|10723.5|10722|4778
1747834500000|2025-05-21 13:35:00|10724|10722.5|10724.5|10723|10724.5|10723|10724|10722.5|1323
1747834800000|2025-05-21 13:40:00|10724|10722.5|10723.5|10722|10724|10722.5|10723.5|10722|3701
1747835100000|2025-05-21 13:45:00|10724|10722.5|10724|10722.5|10724|10722.5|10723.5|10722|2638
1747835400000|2025-05-21 13:50:00|10724.5|10723|10724|10722.5|10724.5|10723|10724|10722.5|2500
1747835700000|2025-05-21 13:55:00|10723.5|10722|10724|10722.5|10724|10722.5|10723.5|10722|1839
1747836000000|2025-05-21 14:00:00|10723.5|10722|10723|10721.5|10723.5|10722|10722.5|10721|6969
1747836300000|2025-05-21 14:05:00|10723.5|10722|10723.5|10722|10723.5|10722|10723|10721.5|1584
1747836600000|2025-05-21 14:10:00|10723|10721.5|10723|10721.5|10723.5|10722|10723|10721.5|2636
1747836900000|2025-05-21 14:15:00|10723.5|10722|10723.5|10722|10724|10722.5|10723.5|10722|3046
1747837200000|2025-05-21 14:20:00|10724|10722.5|10724|10722.5|10724|10722.5|10723.5|10722|1290
1747837500000|2025-05-21 14:25:00|10723.5|10722|10724|10722.5|10724|10722.5|10723.5|10722|1563
1747837800000|2025-05-21 14:30:00|10723.5|10722|10723.5|10722|10724|10722.5|10723.5|10722|2828
1747838100000|2025-05-21 14:35:00|10723|10721.5|10723.5|10722|10723.5|10722|10723|10721.5|2834
1747838400000|2025-05-21 14:40:00|10723|10721.5|10723|10721.5|10723.5|10722|10723|10721.5|2084
1747838700000|2025-05-21 14:45:00|10723.5|10722|10723.5|10722|10723.5|10722|10723.5|10722|2086
1747839000000|2025-05-21 14:50:00|10724|10722.5|10724|10722.5|10724|10722.5|10724|10722.5|6155
1747839300000|2025-05-21 14:55:00|10723.5|10722|10723.5|10722|10724|10722.5|10723.5|10722|2842
1747839600000|2025-05-21 15:00:00|10723|10721.5|10723.5|10722|10723.5|10722|10723|10721.5|1110
1747839900000|2025-05-21 15:05:00|10724|10722.5|10723|10721.5|10724|10722.5|10723|10721.5|8944
1747840200000|2025-05-21 15:10:00|10723.5|10722|10723.5|10722|10723.5|10722|10723|10721.5|1299
1747840500000|2025-05-21 15:15:00|10724|10722.5|10723.5|10722|10724|10722.5|10723.5|10722|5537
1747840800000|2025-05-21 15:20:00|10723|10721.5|10723|10721.5|10723|10721.5|10723|10721.5|3818
1747841100000|2025-05-21 15:25:00|10723.5|10722|10723|10721.5|10723.5|10722|10723|10721.5|931
1747841400000|2025-05-21 15:30:00|10722.5|10721|10723|10721.5|10723|10721.5|10722.5|10721|4934
1747841700000|2025-05-21 15:35:00|||||||||4057
1747842000000|2025-05-21 15:40:00|10723.5|10722|10723|10721.5|10723.5|10722|10723|10721.5|3612
1747842300000|2025-05-21 15:45:00|||||||||3545
1747842600000|2025-05-21 15:50:00|10722.5|10721|10723|10721.5|10723|10721.5|10722.5|10721|1388
1747842900000|2025-05-21 15:55:00|10722.5|10721|10722.5|10721|10723|10721.5|10722.5|10721|3307
1747843200000|2025-05-21 16:00:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|2785
1747843500000|2025-05-21 16:05:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|5505
1747843800000|2025-05-21 16:10:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|987
1747844100000|2025-05-21 16:15:00|||||||||186
1747844400000|2025-05-21 16:20:00|||||||||452
1747844700000|2025-05-21 16:25:00|||||||||360
1747845000000|2025-05-21 16:30:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|677
1747845300000|2025-05-21 16:35:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|1483
1747845600000|2025-05-21 16:40:00|||||||||100
1747845900000|2025-05-21 16:45:00|||||||||299
1747846200000|2025-05-21 16:50:00|||||||||9
1747846500000|2025-05-21 16:55:00|10722.5||10722||10722.5||10722||327
1747846800000|2025-05-21 17:00:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|1272
1747847100000|2025-05-21 17:05:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|1072
1747847400000|2025-05-21 17:10:00|||||||||1150
1747847700000|2025-05-21 17:15:00|10721.5|10720|10721.5|10720|10722|10720.5|10721.5|10720|1171
1747848000000|2025-05-21 17:20:00|10722|10720.5|10722|10720.5|10722|10720.5|10721.5|10720|1863
1747848300000|2025-05-21 17:25:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|1118
1747848600000|2025-05-21 17:30:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|2664
1747848900000|2025-05-21 17:35:00|10721.5|10720|10721.5|10720|10722|10720.5|10721.5|10720|337
1747849200000|2025-05-21 17:40:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|228
1747849500000|2025-05-21 17:45:00|10722.5|10720|10722|10720.5|10722.5|10720.5|10721.5|10720|340
1747849800000|2025-05-21 17:50:00|||||||||20
1747850100000|2025-05-21 17:55:00|||||||||7
1747850400000|2025-05-21 18:00:00|||||||||32
1747850700000|2025-05-21 18:05:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|564
1747851000000|2025-05-21 18:10:00|||||||||55
1747851300000|2025-05-21 18:15:00|||||||||12
1747851900000|2025-05-21 18:25:00|||||||||163
1747852500000|2025-05-21 18:35:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|67
1747852800000|2025-05-21 18:40:00|||||||||1
1747853100000|2025-05-21 18:45:00|10722|10720.5|10722.5|10721|10722.5|10721|10722|10720.5|504
1747853400000|2025-05-21 18:50:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|135
1747853700000|2025-05-21 18:55:00|||||||||76
1747854000000|2025-05-21 19:00:00|||||||||51
1747854300000|2025-05-21 19:05:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|31
1747854900000|2025-05-21 19:15:00|||||||||3
1747855200000|2025-05-21 19:20:00|10723|10721.5|10723|10721.5|10723|10721.5|10723|10721.5|32
1747855500000|2025-05-21 19:25:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|269
1747856100000|2025-05-21 19:35:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|246
1747856400000|2025-05-21 19:40:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|143
1747856700000|2025-05-21 19:45:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|219
1747857000000|2025-05-21 19:50:00|||||||||14
1747857300000|2025-05-21 19:55:00|10722|10720.5|10722.5|10721|10722.5|10721|10722|10720.5|833
1747872900000|2025-05-22 00:15:00|10722|10720|10721.5|10720|10722|10720.5|10721.5|10720|251
1747873200000|2025-05-22 00:20:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|81
1747873500000|2025-05-22 00:25:00||10720||10720.5||10720.5||10720|5
1747873800000|2025-05-22 00:30:00||10720||10720.5||10720.5||10720|3
1747874100000|2025-05-22 00:35:00|10722.5|10721|10722.5|10721|10722.5|10721|10722|10720.5|60
1747874400000|2025-05-22 00:40:00||10720.5||10721||10721||10720.5|0
1747874700000|2025-05-22 00:45:00|10722|10720.5|10722.5|10721|10722.5|10721|10722|10720.5|1
1747875600000|2025-05-22 01:00:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|29
1747876800000|2025-05-22 01:20:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|0
1747877700000|2025-05-22 01:35:00|||||||||197
1747878000000|2025-05-22 01:40:00|10723|10721.5|10723|10721.5|10723|10721.5|10722.5|10721.5|0
1747878300000|2025-05-22 01:45:00|10722.5|10721|10723|10721.5|10723|10721.5|10722.5|10721|23
1747878600000|2025-05-22 01:50:00||10721||10721.5||10721.5||10721|0
1747879500000|2025-05-22 02:05:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|1
1747879800000|2025-05-22 02:10:00|10723|10721.5|10722.5|10721|10723|10721.5|10722.5|10721|10
1747880100000|2025-05-22 02:15:00|10723|10721.5|10723|10721.5|10723|10721.5|10723|10721.5|282
1747881600000|2025-05-22 02:40:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|82
1747884300000|2025-05-22 03:25:00|||||||||31
1747884600000|2025-05-22 03:30:00|10722|10720.5|10722.5|10721|10722.5|10721|10722|10720.5|209
1747884900000|2025-05-22 03:35:00|||||||||15
1747885800000|2025-05-22 03:50:00|||||||||1
1747886400000|2025-05-22 04:00:00|10723||10723||10723||10722.5||60
1747886700000|2025-05-22 04:05:00|10722.5|10721.5|10722.5|10721|10723|10721.5|10722.5|10721|31
1747887000000|2025-05-22 04:10:00|10723|10721.5|10722.5|10721|10723|10721.5|10722.5|10721|49
1747887300000|2025-05-22 04:15:00|10723||10722.5||10723||10722.5||0
1747887900000|2025-05-22 04:25:00|10723||10723||10723||10722.5||0
1747888200000|2025-05-22 04:30:00|10722.5|10720.5|10722|10720.5|10722.5|10720.5|10722|10720.5|8
1747889400000|2025-05-22 04:50:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|3
1747889700000|2025-05-22 04:55:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|20
1747890300000|2025-05-22 05:05:00|||||||||4
1747890600000|2025-05-22 05:10:00|||||||||6
1747890900000|2025-05-22 05:15:00|10721.5|10720|10721.5|10720|10722|10720.5|10721.5|10720|66
1747891200000|2025-05-22 05:20:00|10722|10720.5|10721.5|10720|10722|10720.5|10721.5|10720|15
1747891500000|2025-05-22 05:25:00|10722|10720.5|10721.5|10720|10722|10720.5|10721.5|10720|38
1747892100000|2025-05-22 05:35:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|40
1747892400000|2025-05-22 05:40:00|10721.5|10720|10721.5|10720|10722|10720|10721.5|10720|115
1747893300000|2025-05-22 05:55:00|10721|10719.5|10721|10719.5|10721|10719.5|10721|10719.5|103
1747893600000|2025-05-22 06:00:00|10720.5|10719|10721.5|10720|10721.5|10720|10720.5|10719|652
1747893900000|2025-05-22 06:05:00|10721|10719.5|10721|10719.5|10721.5|10720|10721|10719.5|225
1747894200000|2025-05-22 06:10:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|97
1747894500000|2025-05-22 06:15:00|10722|10720.5|10722|10720.5|10722.5|10721|10721.5|10720|1580
1747894800000|2025-05-22 06:20:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|2357
1747895100000|2025-05-22 06:25:00|10721.5|10720|10722|10720.5|10722.5|10721|10721.5|10720|1168
1747895400000|2025-05-22 06:30:00|10722.5|10721|10722.5|10721|10723|10721.5|10722.5|10721|1752
1747895700000|2025-05-22 06:35:00|10723|10721.5|10723|10721.5|10723|10721.5|10722.5|10721|458
1747896000000|2025-05-22 06:40:00|10723.5|10722|10723.5|10722|10723.5|10722|10723.5|10722|604
1747896300000|2025-05-22 06:45:00|10724|10722.5|10724|10722.5|10724|10722.5|10724|10722.5|2065
1747896600000|2025-05-22 06:50:00|10724.5|10723|10724.5|10723|10724.5|10723|10724|10722.5|2359
1747896900000|2025-05-22 06:55:00|10724|10722.5|10724|10722.5|10724.5|10723|10724|10722.5|5297
1747897200000|2025-05-22 07:00:00|10724.5|10723|10724|10722.5|10725|10723.5|10724|10722.5|2561
1747897500000|2025-05-22 07:05:00|10724.5|10723|10724.5|10723|10724.5|10723|10724.5|10723|1048
1747897800000|2025-05-22 07:10:00|10725|10723.5|10726.5|10725|10726.5|10725|10725|10723.5|7844
1747898100000|2025-05-22 07:15:00|10726|10724.5|10725|10723.5|10726.5|10725|10724.5|10723|5687
1747898400000|2025-05-22 07:20:00|10725.5|10724|10725.5|10724|10725.5|10724|10725.5|10723.5|1240
1747898700000|2025-05-22 07:25:00|10726|10724.5|10726.5|10724.5|10727|10725.5|10726|10724|2369
1747899000000|2025-05-22 07:30:00|10728.5|10727|10728.5|10727|10729|10727.5|10727.5|10726|12755
1747899300000|2025-05-22 07:35:00|10728|10726.5|10728|10726.5|10728|10726.5|10727.5|10726|2763
1747899600000|2025-05-22 07:40:00|10727.5|10726|10728|10726.5|10728|10726.5|10727.5|10726|5003
1747899900000|2025-05-22 07:45:00|10728.5|10727|10729|10727.5|10729|10727.5|10728|10726.5|7145
1747900200000|2025-05-22 07:50:00|10728.5|10727|10728.5|10727|10729|10727.5|10728|10726.5|2947
1747900500000|2025-05-22 07:55:00|10729|10727.5|10728.5|10727|10729|10727.5|10728|10726.5|3064
1747900800000|2025-05-22 08:00:00|10729.5|10728|10728|10726.5|10730.5|10729|10728|10726.5|9089
1747901100000|2025-05-22 08:05:00|10727.5|10726|10727.5|10726|10728|10726.5|10727|10725.5|3827
1747901400000|2025-05-22 08:10:00|10727|10725.5|10728|10726.5|10728|10726.5|10727|10725.5|2722
1747901700000|2025-05-22 08:15:00|10727.5|10726|10727|10725.5|10728|10726.5|10727|10725.5|4421
1747902000000|2025-05-22 08:20:00|10727.5|10726|10727|10725.5|10727.5|10726|10727|10725.5|3969
1747902300000|2025-05-22 08:25:00|10726.5|10725|10727.5|10726|10728|10726.5|10726.5|10725|7876
1747902600000|2025-05-22 08:30:00|10727|10725.5|10728|10726.5|10728|10726.5|10727|10725.5|6952
1747902900000|2025-05-22 08:35:00|10727.5|10726|10727.5|10726|10727.5|10726|10727|10725.5|6587
1747903200000|2025-05-22 08:40:00|10727|10725.5|10727|10725.5|10727.5|10726|10727|10725.5|9220
1747903500000|2025-05-22 08:45:00|10726.5|10725|10726|10724.5|10726.5|10725|10725.5|10724|6862
1747903800000|2025-05-22 08:50:00|10725.5|10724|10727.5|10726|10727.5|10726|10725.5|10724|3990
1747904100000|2025-05-22 08:55:00|10728|10726.5|10728.5|10727|10729|10727.5|10728|10726.5|1648
1747904400000|2025-05-22 09:00:00|10728|10726.5|10729.5|10728|10730|10728.5|10728|10726.5|12181
1747904700000|2025-05-22 09:05:00|||||||||3804
1747905000000|2025-05-22 09:10:00|10729|10727.5|10729.5|10728|10729.5|10728|10729|10727.5|5849
1747905300000|2025-05-22 09:15:00|10729|10727.5|10729.5|10728|10729.5|10728|10729|10727.5|4496
1747905600000|2025-05-22 09:20:00|10729|10727.5|10729.5|10728|10729.5|10728|10729|10727.5|1970
1747905900000|2025-05-22 09:25:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|967
1747906200000|2025-05-22 09:30:00|10729.5|10728|10729.5|10728|10729.5|10728|10729.5|10728|1680
1747906500000|2025-05-22 09:35:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|2199
1747906800000|2025-05-22 09:40:00|10728.5|10727|10729|10727.5|10729|10727.5|10728.5|10727|4662
1747907100000|2025-05-22 09:45:00|10728.5|10727|10729|10727.5|10729|10727.5|10728.5|10727|6548
1747907400000|2025-05-22 09:50:00|||||||||698
1747907700000|2025-05-22 09:55:00|10728.5|10727|10729|10727.5|10729|10727.5|10728.5|10727|1395
1747908000000|2025-05-22 10:00:00|10729.5|10728|10729.5|10728|10730|10728.5|10729.5|10728|7164
1747908300000|2025-05-22 10:05:00|||||||||1037
1747908600000|2025-05-22 10:10:00|10730|10728.5|10730.5|10729|10730.5|10729|10729.5|10728|2865
1747908900000|2025-05-22 10:15:00|10730|10728.5|10730.5|10729|10730.5|10729|10730|10728.5|1447
1747909200000|2025-05-22 10:20:00|10730|10728.5|10729.5|10728|10730|10728.5|10729.5|10728|1141
1747909500000|2025-05-22 10:25:00|10730|10728.5|10730|10728|10730|10728.5|10729.5|10728|2439
1747909800000|2025-05-22 10:30:00|10729.5|10728.5|10729|10727.5|10730|10728.5|10729|10727.5|1365
1747910100000|2025-05-22 10:35:00|10729.5|10728|10729.5|10728|10729.5|10728|10729.5|10728|854
1747910400000|2025-05-22 10:40:00||10727.5||10728||10728||10727.5|993
1747910700000|2025-05-22 10:45:00|10729|10727.5|10729.5|10728|10729.5|10728|10729|10727.5|955
1747911000000|2025-05-22 10:50:00|10730|10728.5|10729|10727.5|10730|10728.5|10729|10727.5|1366
1747911300000|2025-05-22 10:55:00|10729.5|10728|10729.5|10728|10729.5|10728|10729.5|10728|1254
1747911600000|2025-05-22 11:00:00|10729|10727.5|10728.5|10727|10729.5|10728|10728.5|10727|1636
1747911900000|2025-05-22 11:05:00|10729|10727.5|10729|10727.5|10729.5|10728|10729|10727.5|4084
1747912200000|2025-05-22 11:10:00|10728.5|10727|10729|10727.5|10729|10727.5|10728.5|10727|3351
1747912500000|2025-05-22 11:15:00|10728.5|10727|10728.5|10727|10728.5|10727|10728.5|10727|1427
1747912800000|2025-05-22 11:20:00|10729|10727.5|10729.5|10728|10729.5|10728|10728.5|10727|1039
1747913100000|2025-05-22 11:25:00|10729|10727.5|10729|10727.5|10729.5|10728|10728.5|10727|7473
1747913400000|2025-05-22 11:30:00|10729.5|10728|10727.5|10726|10729.5|10728|10727|10725.5|9061
1747913700000|2025-05-22 11:35:00|10727|10725.5|10728|10726.5|10728|10726.5|10727|10725.5|5552
1747914000000|2025-05-22 11:40:00|10728.5|10727|10727.5|10726|10728.5|10727|10727.5|10726|3571
1747914300000|2025-05-22 11:45:00|||||||||326
1747914600000|2025-05-22 11:50:00|10727|10725.5|10727.5|10726|10727.5|10726|10727|10725.5|1623
1747914900000|2025-05-22 11:55:00|10728|10726.5|10728.5|10727|10728.5|10727|10728|10726.5|2704
1747915200000|2025-05-22 12:00:00|10728|10726.5|10728.5|10727|10728.5|10727|10728|10726.5|1785
1747915500000|2025-05-22 12:05:00|10729|10727.5|10729.5|10728|10729.5|10728|10728.5|10727|3224
1747915800000|2025-05-22 12:10:00|10729|10727.5|10730|10728.5|10730|10728.5|10729|10727.5|1791
1747916100000|2025-05-22 12:15:00|10729.5|10728|10729.5|10728|10730|10728.5|10729.5|10728|1654
1747916400000|2025-05-22 12:20:00|10729|10727.5|10729|10727.5|10729|10727.5|10728.5|10727|2296
1747916700000|2025-05-22 12:25:00|10729.5||10729.5||10729.5||10729.5||2903
1747917000000|2025-05-22 12:30:00|10729|10728|10729|10727.5|10729.5|10728|10728.5|10727|2730
1747917300000|2025-05-22 12:35:00|10729.5|10728|10729.5|10728|10729.5|10728|10729|10727.5|1571
1747917600000|2025-05-22 12:40:00|10729|10727.5|10729|10727.5|10729.5|10728|10729|10727.5|2738
1747917900000|2025-05-22 12:45:00|10729.5|10728|10729.5|10728|10729.5|10728|10729|10727.5|4065
1747918200000|2025-05-22 12:50:00|10730|10728.5|10730|10728.5|10730|10728.5|10729.5|10728|3824
1747918500000|2025-05-22 12:55:00|10730.5|10729|10730|10728.5|10730.5|10729|10730|10728.5|11122
1747918800000|2025-05-22 13:00:00|10730.5|10729|10730|10728.5|10730.5|10729|10730|10728.5|1476
1747919100000|2025-05-22 13:05:00|||||||||2533
1747919400000|2025-05-22 13:10:00|||||||||1576
1747919700000|2025-05-22 13:15:00|10729.5|10728|10730|10728.5|10730|10728.5|10729.5|10728|2625
1747920000000|2025-05-22 13:20:00|10729.5|10728|10730|10728.5|10730|10728.5|10729.5|10728|1260
1747920300000|2025-05-22 13:25:00|10730.5|10729|10731|10729.5|10731.5|10730|10730.5|10729|5117
1747920600000|2025-05-22 13:30:00|10730.5|10729|10731|10729.5|10731|10729.5|10730.5|10729|4020
1747920900000|2025-05-22 13:35:00|10730.5|10729|10730.5|10729|10730.5|10729|10730|10728.5|7818
1747921200000|2025-05-22 13:40:00|10731|10729.5|10730.5|10729|10731|10729.5|10730.5|10728.5|4327
1747921500000|2025-05-22 13:45:00|10729|10727.5|10729.5|10728|10730.5|10729|10729|10727.5|7039
1747921800000|2025-05-22 13:50:00|10729|10727.5|10729.5|10728|10729.5|10728|10728.5|10727|3791
1747922100000|2025-05-22 13:55:00|10729|10727.5|10728.5|10727|10729|10727.5|10728.5|10727|6091
1747922400000|2025-05-22 14:00:00|10729|10727.5|10729.5|10728|10729.5|10728|10728.5|10727|3875
1747922700000|2025-05-22 14:05:00|10729|10727.5|10729|10727.5|10729.5|10728|10728.5|10727|3636
1747923000000|2025-05-22 14:10:00|10729.5|10728|10729.5|10728|10729.5|10728|10729|10727.5|486
1747923300000|2025-05-22 14:15:00|10729|10727.5|10728.5|10727|10729|10728|10728.5|10727|914
1747923600000|2025-05-22 14:20:00|10729|10727.5|10729|10727.5|10729|10727.5|10728.5|10727|953
1747923900000|2025-05-22 14:25:00|10728.5|10727|10729|10727.5|10729|10727.5|10728.5|10727|4795
1747924200000|2025-05-22 14:30:00|10728.5|10727|10728.5|10727|10728.5|10727|10728|10726.5|2366
1747924500000|2025-05-22 14:35:00|10728|10726.5|10728|10726.5|10728.5|10726.5|10728|10726.5|1435
1747924800000|2025-05-22 14:40:00|10728.5|10727|10728|10726.5|10728.5|10727|10728|10726.5|4988
1747925100000|2025-05-22 14:45:00|10728.5|10727|10728|10726.5|10728.5|10727|10728|10726.5|7408
1747925400000|2025-05-22 14:50:00|10727.5|10726|10729|10727.5|10729|10727.5|10727.5|10726|4951
1747925700000|2025-05-22 14:55:00|10729.5|10728|10730|10728.5|10730.5|10729|10729|10727.5|3953
1747926000000|2025-05-22 15:00:00|10730.5|10729|10730|10728.5|10730.5|10729|10730|10728.5|1233
1747926300000|2025-05-22 15:05:00|10730.5|10729|10730|10728.5|10730.5|10729|10730|10728.5|10649
1747926600000|2025-05-22 15:10:00|10729.5|10728|10729.5|10728|10729.5|10728|10729.5|10728|1977
1747926900000|2025-05-22 15:15:00|10730|10728.5|10729|10727.5|10730|10728.5|10729|10727.5|4620
1747927200000|2025-05-22 15:20:00|10729.5|10728|10729.5|10728|10729.5|10728|10729.5|10728|1335
1747927500000|2025-05-22 15:25:00|10730|10728.5|10730|10728.5|10730|10728.5|10730|10728.5|1318
1747927800000|2025-05-22 15:30:00|10730.5|10729|10730.5|10729|10730.5|10729|10730|10728.5|4008
1747928100000|2025-05-22 15:35:00|10730|10728.5|10730.5|10729|10730.5|10729|10730|10728.5|861
1747928400000|2025-05-22 15:40:00|||||||||644
1747928700000|2025-05-22 15:45:00|10730|10728.5|10730.5|10729|10730.5|10729|10730|10728.5|640
1747929000000|2025-05-22 15:50:00|10730|10728.5|10730.5|10729|10730.5|10729|10730|10728.5|3002
1747929300000|2025-05-22 15:55:00|10730|10728.5|10729.5|10728|10730|10729|10729.5|10728|895
1747929600000|2025-05-22 16:00:00|10730|10728.5|10729.5|10728|10730|10728.5|10729.5|10728|1385
1747929900000|2025-05-22 16:05:00|10730|10728.5|10730|10728.5|10730|10728.5|10730|10728.5|444
1747930200000|2025-05-22 16:10:00|10730.5|10729|10730.5|10729|10730.5|10729|10730|10728.5|1597
1747930500000|2025-05-22 16:15:00|||||||||108
1747930800000|2025-05-22 16:20:00|10731|10729.5|10731|10729.5|10731|10729.5|10730.5|10729|655
1747931100000|2025-05-22 16:25:00|10730.5|10729|10730.5|10729|10731|10729.5|10730.5|10729|111
1747931400000|2025-05-22 16:30:00|10730|10728.5|10730.5|10729|10730.5|10729|10730|10728.5|498
1747931700000|2025-05-22 16:35:00|10730|10728.5|10730|10728.5|10730|10728.5|10730|10728.5|1516
1747932000000|2025-05-22 16:40:00|||||||||78
1747932300000|2025-05-22 16:45:00|||||||||2
1747932600000|2025-05-22 16:50:00|10730.5|10729|10730.5|10729|10730.5|10729|10730.5|10729|47
1747932900000|2025-05-22 16:55:00|||||||||622
1747933200000|2025-05-22 17:00:00|10730|10728.5|10730.5|10729|10730.5|10729|10730|10728.5|931
1747933500000|2025-05-22 17:05:00|||||||||101
1747933800000|2025-05-22 17:10:00|||||||||31
1747934100000|2025-05-22 17:15:00|10730|10728.5|10730|10728.5|10730|10728.5|10730|10728.5|959
1747934400000|2025-05-22 17:20:00|||||||||508
1747934700000|2025-05-22 17:25:00|||||||||81
1747935300000|2025-05-22 17:35:00|||||||||2
1747935600000|2025-05-22 17:40:00|||||||||2
1747935900000|2025-05-22 17:45:00|||||||||9
1747936200000|2025-05-22 17:50:00|||||||||831
1747936500000|2025-05-22 17:55:00|||||||||219
1747936800000|2025-05-22 18:00:00|||||||||3
1747937400000|2025-05-22 18:10:00|||||||||2
1747937700000|2025-05-22 18:15:00|10729.5|10728|10730|10728.5|10730|10728.5|10729.5|10728|751
1747938000000|2025-05-22 18:20:00|10729.5|10728|10729.5|10728|10729.5|10728|10729.5|10728|453
1747938300000|2025-05-22 18:25:00|||||||||59
1747938600000|2025-05-22 18:30:00|||||||||85
1747938900000|2025-05-22 18:35:00|10730|10728.5|10730|10728.5|10730|10728.5|10730|10728.5|165
1747939200000|2025-05-22 18:40:00|||||||||2
1747939500000|2025-05-22 18:45:00|||||||||6
1747940400000|2025-05-22 19:00:00|||||||||11
1747940700000|2025-05-22 19:05:00|||||||||242
1747941000000|2025-05-22 19:10:00|||||||||13
1747941300000|2025-05-22 19:15:00|||||||||5
1747941600000|2025-05-22 19:20:00|||||||||2
1747942200000|2025-05-22 19:30:00|10730.5|10729|10730.5|10729|10730.5|10729|10730.5|10729|414
1747942500000|2025-05-22 19:35:00|||||||||210
1747942800000|2025-05-22 19:40:00|||||||||5
1747943100000|2025-05-22 19:45:00|10731|10729.5|10731|10729.5|10731|10729.5|10730.5|10729|261
1747943400000|2025-05-22 19:50:00|10730.5|10729|10731|10729.5|10731|10729.5|10730.5|10729|283
1747943700000|2025-05-22 19:55:00|||||||||874
1747959300000|2025-05-23 00:15:00|10730.5|10729|10730.5|10729|10730.5|10729|10730.5|10729|197
1747959900000|2025-05-23 00:25:00|10731|10729.5|10731|10729.5|10731|10729.5|10731|10729.5|17
1747960200000|2025-05-23 00:30:00|||||||||3
1747961400000|2025-05-23 00:50:00|||||||||10
1747961700000|2025-05-23 00:55:00|||||||||42
1747962000000|2025-05-23 01:00:00|10731.5||10731.5||10731.5||10731||9
1747962300000|2025-05-23 01:05:00||10730||10730||10730||10730|146
1747962600000|2025-05-23 01:10:00||10729.5||10730||10730||10729.5|11
1747963500000|2025-05-23 01:25:00|10731|10729.5|10731|10729.5|10731|10729.5|10731|10729.5|13
1747965300000|2025-05-23 01:55:00|10731.5|10730|10731|10729.5|10731.5|10730|10731|10729.5|170
1747966500000|2025-05-23 02:15:00|||||||||17
1747969200000|2025-05-23 03:00:00|10730.5|10729|10730.5|10729|10730.5|10729|10730.5|10729|226
1747969500000|2025-05-23 03:05:00|10730|10728.5|10730.5|10728.5|10730.5|10728.5|10730|10728.5|60
1747969800000|2025-05-23 03:10:00|10730||10730||10730.5||10730||0
1747973700000|2025-05-23 04:15:00|10729.5|10728|10730|10728|10730|10728.5|10729.5|10728|130
1747974000000|2025-05-23 04:20:00||10728.5||10728||10728.5||10728|14
1747974300000|2025-05-23 04:25:00||10728.5||10728.5||10728.5||10728.5|5
1747974600000|2025-05-23 04:30:00|||||||||42
1747974900000|2025-05-23 04:35:00|||||||||22
1747975200000|2025-05-23 04:40:00|10730.5|10729|10730.5|10729|10730.5|10729|10730.5|10729|177
1747975500000|2025-05-23 04:45:00|10730|10728.5|10730.5|10729|10730.5|10729|10730|10728.5|76
1747975800000|2025-05-23 04:50:00|||||||||19
1747976100000|2025-05-23 04:55:00|||||||||17
1747976400000|2025-05-23 05:00:00|||||||||18
1747976700000|2025-05-23 05:05:00|||||||||34
1747977000000|2025-05-23 05:10:00|10730|10728.5|10730|10728.5|10730.5|10728.5|10730|10728.5|63
1747977300000|2025-05-23 05:15:00|10730.5|10729|10730|10728.5|10730.5|10729|10730|10728.5|56
1747977600000|2025-05-23 05:20:00|||||||||16
1747977900000|2025-05-23 05:25:00|||||||||21
1747978200000|2025-05-23 05:30:00|10730.5|10729|10730.5|10729|10730.5|10729|10730.5|10729|20
1747978500000|2025-05-23 05:35:00|||||||||18
1747978800000|2025-05-23 05:40:00|||||||||45
1747979100000|2025-05-23 05:45:00|10731|10729.5|10731|10729|10731|10729.5|10730.5|10729|81
1747979400000|2025-05-23 05:50:00|10730.5|10728|10729.5|10728|10731|10728.5|10729|10727.5|1014
1747979700000|2025-05-23 05:55:00|10729|10727.5|10729.5|10728|10729.5|10728|10729|10727.5|663
1747980000000|2025-05-23 06:00:00|10729|10727.5|10729|10727.5|10729|10727.5|10728|10726.5|1930
1747980300000|2025-05-23 06:05:00|10728.5|10727|10729|10727.5|10729|10727.5|10728|10726.5|647
1747980600000|2025-05-23 06:10:00|10728.5|10727|10729|10727.5|10729|10727.5|10728.5|10727|160
1747980900000|2025-05-23 06:15:00|10729.5|10728|10729.5|10728|10729.5|10728|10729.5|10728|126
1747981200000|2025-05-23 06:20:00|10730|10728.5|10731|10729.5|10731|10729.5|10730|10728.5|2883
1747981500000|2025-05-23 06:25:00|10731.5|10730|10731.5|10730|10732.5|10731|10731.5|10730|3314
1747981800000|2025-05-23 06:30:00|10732|10730.5|10732|10730.5|10732.5|10731|10731.5|10730|3177
1747982100000|2025-05-23 06:35:00|10732.5|10731|10732.5|10731|10733|10731.5|10732|10730.5|1479
1747982400000|2025-05-23 06:40:00|10733|10731.5|10731.5|10730|10733|10731.5|10731.5|10730|3256
1747982700000|2025-05-23 06:45:00|10732|10730.5|10731.5|10730|10732|10730.5|10731.5|10730|881
1747983000000|2025-05-23 06:50:00|10731|10729.5|10732|10730.5|10732|10730.5|10731|10729.5|2866
1747983300000|2025-05-23 06:55:00|10731.5|10730|10732|10730.5|10732|10730.5|10731.5|10730|1613
1747983600000|2025-05-23 07:00:00|10731.5|10730|10731|10729.5|10732.5|10731|10731|10729.5|2460
1747983900000|2025-05-23 07:05:00|10731.5|10730|10730.5|10729|10731.5|10730|10730.5|10729|3176
1747984200000|2025-05-23 07:10:00|10731|10729.5|10730.5|10729|10731|10729.5|10730.5|10729|1842
1747984500000|2025-05-23 07:15:00|10731|10729.5|10731|10729.5|10731|10729.5|10730.5|10729|1268
1747984800000|2025-05-23 07:20:00|10730.5|10729|10730.5|10729|10730.5|10729|10730.5|10729|666
1747985100000|2025-05-23 07:25:00|10731|10729.5|10730|10728.5|10731|10729.5|10730|10728.5|3811
1747985400000|2025-05-23 07:30:00|10730.5|10729|10730|10728.5|10730.5|10729|10730|10728.5|4026
1747985700000|2025-05-23 07:35:00|||||||||340
1747986000000|2025-05-23 07:40:00|10729.5|10728|10729.5|10728|10730|10728.5|10729.5|10728|4460
1747986300000|2025-05-23 07:45:00|10730|10728.5|10730|10728.5|10730|10728.5|10729.5|10728|703
1747986600000|2025-05-23 07:50:00|10729.5|10728|10729|10727.5|10729.5|10728.5|10729|10727.5|319
1747986900000|2025-05-23 07:55:00|10728.5|10727|10728.5|10727|10728.5|10727|10728.5|10727|366
1747987200000|2025-05-23 08:00:00|10729|10727.5|10728.5|10727|10729|10727.5|10728.5|10727|2961
1747987500000|2025-05-23 08:05:00|10728|10726.5|10727.5|10726|10728|10726.5|10727.5|10726|3300
1747987800000|2025-05-23 08:10:00|10728|10726.5|10728|10726.5|10728|10726.5|10727.5|10726|841
1747988100000|2025-05-23 08:15:00|10727.5|10726|10728|10726.5|10728|10726.5|10727.5|10726|3560
1747988400000|2025-05-23 08:20:00|10727.5|10726|10728|10726.5|10728|10726.5|10727.5|10726|4489
1747988700000|2025-05-23 08:25:00|10727.5|10726|10727.5|10726|10728|10726.5|10727.5|10726|4353
1747989000000|2025-05-23 08:30:00|10728|10726.5|10728|10726.5|10728|10726.5|10727.5|10726|4440
1747989300000|2025-05-23 08:35:00|10728.5|10727|10728.5|10727|10728.5|10727|10728|10726.5|8799
1747989600000|2025-05-23 08:40:00|10728|10726.5|10728|10726.5|10728.5|10727|10728|10726.5|2028
1747989900000|2025-05-23 08:45:00|10728.5|10727|10728|10726.5|10728.5|10727|10728|10726.5|834
1747990200000|2025-05-23 08:50:00|10728.5|10727|10728|10726.5|10728.5|10727|10728|10726.5|693
1747990500000|2025-05-23 08:55:00|||||||||609
1747990800000|2025-05-23 09:00:00|10728.5|10727|10728.5|10727|10728.5|10727|10728|10726.5|999
1747991100000|2025-05-23 09:05:00|10729|10727.5|10728.5|10727|10729|10727.5|10728.5|10727|2151
1747991400000|2025-05-23 09:10:00|10729|10727.5|10728.5|10727|10729|10727.5|10728.5|10727|5847
1747991700000|2025-05-23 09:15:00|||||||||886
1747992000000|2025-05-23 09:20:00|10728|10726.5|10728.5|10727|10728.5|10727|10728|10726.5|844
1747992300000|2025-05-23 09:25:00|10729|10727.5|10729|10727.5|10729|10727.5|10728.5|10727|545
1747992600000|2025-05-23 09:30:00|||||||||300
1747992900000|2025-05-23 09:35:00|||||||||11532
1747993200000|2025-05-23 09:40:00|10729.5|10728|10729.5|10728|10729.5|10728|10729.5|10728|1647
1747993500000|2025-05-23 09:45:00|||||||||474
1747993800000|2025-05-23 09:50:00|10729|10727.5|10729|10727.5|10729.5|10728|10729|10727.5|1509
1747994100000|2025-05-23 09:55:00|10728.5|10727|10728.5|10727|10728.5|10727|10728.5|10727|444
1747994400000|2025-05-23 10:00:00|||||||||249
1747994700000|2025-05-23 10:05:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|4126
1747995000000|2025-05-23 10:10:00|10729.5|10728|10730|10728.5|10730|10728.5|10729.5|10728|3924
1747995300000|2025-05-23 10:15:00|10729.5|10728|10729.5|10728|10730|10728.5|10729.5|10728|3855
1747995600000|2025-05-23 10:20:00|||||||||1637
1747995900000|2025-05-23 10:25:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|411
1747996200000|2025-05-23 10:30:00|10729.5|10728|10729.5|10728|10729.5|10728|10729|10727.5|2440
1747996500000|2025-05-23 10:35:00|||||||||594
1747996800000|2025-05-23 10:40:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|929
1747997100000|2025-05-23 10:45:00|10729.5|10728|10729.5|10728|10729.5|10728|10729|10727.5|1124
1747997400000|2025-05-23 10:50:00|||||||||4333
1747997700000|2025-05-23 10:55:00|10729|10727.5|10729|10727.5|10729.5|10728|10729|10727.5|3166
1747998000000|2025-05-23 11:00:00|10729.5|10728|10729.5|10728|10729.5|10728|10729|10727.5|8394
1747998300000|2025-05-23 11:05:00|10729|10727.5|10730|10728.5|10730|10728.5|10729|10727.5|4213
1747998600000|2025-05-23 11:10:00|||||||||685
1747998900000|2025-05-23 11:15:00|10730.5|10729|10731.5|10730|10732|10730.5|10730|10728.5|4978
1747999200000|2025-05-23 11:20:00|10732|10730.5|10732|10730.5|10732|10730.5|10730.5|10729|6037
1747999500000|2025-05-23 11:25:00|10731.5|10730|10731.5|10730|10731.5|10730|10731|10729.5|2938
1747999800000|2025-05-23 11:30:00|10732|10730.5|10731.5|10730|10732|10730.5|10731.5|10730|2294
1748000100000|2025-05-23 11:35:00|10732|10730.5|10732.5|10731|10732.5|10731|10731.5|10730|2132
1748000400000|2025-05-23 11:40:00|10733|10731.5|10739|10737|10741|10739.5|10732.5|10731|14912
1748000700000|2025-05-23 11:45:00|10738.5|10737.5|10750.5|10749|10755.5|10754|10738.5|10737.5|40032
1748001000000|2025-05-23 11:50:00|10751|10749.5|10750|10748.5|10753.5|10752|10748.5|10747|26691
1748001300000|2025-05-23 11:55:00|10749.5|10748|10747|10745.5|10751.5|10750|10746.5|10745|21319
1748001600000|2025-05-23 12:00:00|10747.5|10746|10750|10748.5|10751|10749.5|10747|10745.5|12823
1748001900000|2025-05-23 12:05:00|10750.5|10749|10749.5|10748|10750.5|10749|10748.5|10747|9301
1748002200000|2025-05-23 12:10:00|10749|10747.5|10744.5|10743|10749.5|10748|10744.5|10743|34997
1748002500000|2025-05-23 12:15:00|10745|10743.5|10745|10743.5|10745.5|10744|10743.5|10742|9573
1748002800000|2025-05-23 12:20:00|10744.5|10743|10744.5|10742.5|10745|10743.5|10743.5|10742|5756
1748003100000|2025-05-23 12:25:00|10745|10743|10746|10744.5|10746.5|10745|10744.5|10742.5|18410
1748003400000|2025-05-23 12:30:00|10745.5|10744|10744|10742.5|10746|10744.5|10743.5|10742|18858
1748003700000|2025-05-23 12:35:00|10744.5|10743|10746|10744.5|10746|10744.5|10744|10742.5|7474
1748004000000|2025-05-23 12:40:00|10746.5|10745|10747.5|10746|10748|10746.5|10746|10744.5|7326
1748004300000|2025-05-23 12:45:00|10747|10745.5|10746.5|10745|10747.5|10746|10746.5|10745|11134
1748004600000|2025-05-23 12:50:00|10747|10745.5|10747|10745.5|10747.5|10746|10746|10744.5|14241
1748004900000|2025-05-23 12:55:00|10747.5|10746|10746.5|10745|10747.5|10746|10746.5|10745|8132
1748005200000|2025-05-23 13:00:00|10747|10745.5|10746.5|10745|10748.5|10747|10746.5|10745|9075
1748005500000|2025-05-23 13:05:00|10746|10744.5|10746.5|10745|10747|10745.5|10745|10743.5|12192
1748005800000|2025-05-23 13:10:00|10747|10745.5|10748|10746.5|10748|10746.5|10746.5|10745|8873
1748006100000|2025-05-23 13:15:00|10747.5|10746|10748.5|10747|10749.5|10748|10747.5|10746|8282
1748006400000|2025-05-23 13:20:00|10748|10746.5|10747.5|10746|10748|10747|10747|10745.5|5802
1748006700000|2025-05-23 13:25:00|10747|10745.5|10746.5|10745|10747.5|10746|10746|10744.5|3048
1748007000000|2025-05-23 13:30:00|10746|10744.5|10744.5|10743|10746.5|10745|10744|10742.5|3762
1748007300000|2025-05-23 13:35:00|10745|10743.5|10744|10742.5|10745|10743.5|10744|10742.5|7089
1748007600000|2025-05-23 13:40:00|10744.5|10743|10745|10743.5|10745|10743.5|10744|10742.5|4252
1748007900000|2025-05-23 13:45:00|10745.5|10744|10745.5|10744|10745.5|10744|10745|10743.5|8486
1748008200000|2025-05-23 13:50:00|10746|10744.5|10745|10743.5|10746|10744.5|10745|10743.5|4724
1748008500000|2025-05-23 13:55:00|10744.5|10743|10744.5|10743|10745|10743.5|10744|10742.5|3974
1748008800000|2025-05-23 14:00:00|10744|10742.5|10743|10741.5|10744.5|10743|10743|10741.5|6700
1748009100000|2025-05-23 14:05:00|10742.5|10741|10743.5|10742|10743.5|10742|10742.5|10741|3957
1748009400000|2025-05-23 14:10:00|10744|10742.5|10742|10740.5|10744|10742.5|10742|10740.5|4266
1748009700000|2025-05-23 14:15:00|10741.5|10740|10742.5|10741|10743|10741.5|10741.5|10740|4377
1748010000000|2025-05-23 14:20:00|10743|10741.5|10742|10740.5|10743|10741.5|10742|10740.5|2223
1748010300000|2025-05-23 14:25:00|10742.5|10741|10742.5|10741|10743|10741.5|10742|10740.5|4777
1748010600000|2025-05-23 14:30:00|10742|10740.5|10742|10740.5|10742|10740.5|10741.5|10740|1457
1748010900000|2025-05-23 14:35:00|10741.5|10740|10741.5|10740|10742|10740.5|10741|10739.5|3558
1748011200000|2025-05-23 14:40:00|10741|10739.5|10741.5|10740|10741.5|10740|10740.5|10739|2754
1748011500000|2025-05-23 14:45:00|10741|10739.5|10741.5|10740|10741.5|10740|10740.5|10739|2293
1748011800000|2025-05-23 14:50:00|10742|10740.5|10742.5|10741|10742.5|10741|10741.5|10740|11715
1748012100000|2025-05-23 14:55:00|10742|10740.5|10742|10740.5|10742.5|10741|10742|10740.5|2382
1748012400000|2025-05-23 15:00:00|10741.5|10740|10742.5|10741|10742.5|10741|10741.5|10740|4270
1748012700000|2025-05-23 15:05:00|10743|10741.5|10743|10741.5|10743|10741.5|10742.5|10741|3223
1748013000000|2025-05-23 15:10:00|10742.5|10741|10743|10741.5|10743.5|10742|10742.5|10741|4257
1748013300000|2025-05-23 15:15:00|10742.5|10741|10742.5|10741|10742.5|10741|10742.5|10741|4933
1748013600000|2025-05-23 15:20:00|10742|10740.5|10742|10740.5|10742|10740.5|10742|10740.5|292
1748013900000|2025-05-23 15:25:00|10741.5|10740|10742|10740.5|10742.5|10741|10741.5|10740|3860
1748014200000|2025-05-23 15:30:00|10741.5|10740|10740.5|10739|10741.5|10740|10740.5|10739|3005
1748014500000|2025-05-23 15:35:00|10741|10739.5|10740.5|10739|10741|10739.5|10740|10738.5|9681
1748014800000|2025-05-23 15:40:00|10741|10739.5|10740|10738.5|10741|10739.5|10740|10738.5|5098
1748015100000|2025-05-23 15:45:00|10739.5|10738|10741|10739.5|10741|10739.5|10739.5|10738|6012
1748015400000|2025-05-23 15:50:00|10741.5|10740|10742|10740.5|10742|10740.5|10741.5|10740|1771
1748015700000|2025-05-23 15:55:00|10741.5|10740|10742|10740.5|10742|10740.5|10741.5|10740|1808
1748016000000|2025-05-23 16:00:00|10741.5|10740|10741|10739.5|10742|10740.5|10740.5|10739|4733
1748016300000|2025-05-23 16:05:00|10740.5|10739|10740|10738.5|10741|10739.5|10740|10738.5|2913
1748016600000|2025-05-23 16:10:00|10739.5|10738|10741|10739.5|10741|10739.5|10739.5|10738|1408
1748016900000|2025-05-23 16:15:00|10740.5|10739|10740.5|10739|10741|10739.5|10740|10738.5|2410
1748017200000|2025-05-23 16:20:00|10741|10739.5|10741|10739.5|10741|10739.5|10741|10739.5|172
1748017500000|2025-05-23 16:25:00|10740.5|10739|10740.5|10739|10741|10739.5|10740.5|10739|486
1748017800000|2025-05-23 16:30:00|10741|10739.5|10740.5|10739|10741|10739.5|10740|10738.5|1161
1748018100000|2025-05-23 16:35:00|10740|10738.5|10740.5|10739|10740.5|10739|10740|10738.5|459
1748018400000|2025-05-23 16:40:00|||||||||411
1748018700000|2025-05-23 16:45:00|10741|10739.5|10741|10739.5|10741|10739.5|10740.5|10739|2334
1748019000000|2025-05-23 16:50:00|10740.5|10739|10739.5|10738|10741|10739.5|10739.5|10738|829
1748019300000|2025-05-23 16:55:00|10740|10738.5|10740|10738.5|10740|10738.5|10740|10738.5|2198
1748019600000|2025-05-23 17:00:00|||||||||309
1748019900000|2025-05-23 17:05:00|||||||||139
1748020200000|2025-05-23 17:10:00|||||||||116
1748020500000|2025-05-23 17:15:00|10739.5|10738|10739.5|10738|10740|10738.5|10739.5|10738|811
1748020800000|2025-05-23 17:20:00|10740|10738.5|10740|10738.5|10740|10738.5|10739.5|10738|37
1748021100000|2025-05-23 17:25:00|||||||||24
1748021400000|2025-05-23 17:30:00|10740.5||10740||10740.5||10740||857
1748021700000|2025-05-23 17:35:00|||||||||1
1748022300000|2025-05-23 17:45:00|||||||||375
1748022600000|2025-05-23 17:50:00|||||||||30
1748022900000|2025-05-23 17:55:00|||||||||7
1748023200000|2025-05-23 18:00:00|10740.5|10739|10740.5|10739|10740.5|10739|10740.5|10739|371
1748023500000|2025-05-23 18:05:00|10740|10738.5|10740.5|10739|10740.5|10739|10740|10738.5|160
1748023800000|2025-05-23 18:10:00|||||||||46
1748024100000|2025-05-23 18:15:00|10741|10739.5|10741.5|10740|10741.5|10740|10741|10739.5|1046
1748024400000|2025-05-23 18:20:00|10742|10740.5|10741.5|10740|10742.5|10741|10741.5|10740|798
1748024700000|2025-05-23 18:25:00|10742|10740.5|10742|10740.5|10742|10740.5|10741.5|10740|201
1748025000000|2025-05-23 18:30:00|||||||||38
1748025300000|2025-05-23 18:35:00|10741.5|10740|10742|10740.5|10742|10740.5|10741.5|10740|785
1748025600000|2025-05-23 18:40:00|10741.5|10740|10741.5|10740|10741.5|10740|10741.5|10740|183
1748025900000|2025-05-23 18:45:00|||||||||11
1748026200000|2025-05-23 18:50:00|10741|10739.5|10741|10739.5|10741|10739.5|10741|10739.5|20
1748026500000|2025-05-23 18:55:00|10741.5|10740|10741.5|10740|10741.5|10740|10741.5|10740|484
1748026800000|2025-05-23 19:00:00|||||||||170
1748027100000|2025-05-23 19:05:00|||||||||63
1748027400000|2025-05-23 19:10:00|10741|10739.5|10741|10739.5|10741.5|10740|10741|10739.5|113
1748027700000|2025-05-23 19:15:00|10741.5|10740|10741.5|10740|10741.5|10740|10741.5|10740|39
1748028000000|2025-05-23 19:20:00|10742|10740.5|10742|10740.5|10742|10740.5|10742|10740.5|76
1748028300000|2025-05-23 19:25:00|10742.5|10741|10742.5|10741|10742.5|10741|10742.5|10741|42
1748028600000|2025-05-23 19:30:00|10742|10740.5|10742.5|10740.5|10742.5|10741|10742|10740.5|335
1748028900000|2025-05-23 19:35:00|10742|10741|10742.5|10740.5|10742.5|10741|10742|10740.5|222
1748029200000|2025-05-23 19:40:00|10742||10742||10742||10742||0
1748029800000|2025-05-23 19:50:00|10742.5|10741|10742|10740.5|10742.5|10741|10742|10740.5|290
1748030100000|2025-05-23 19:55:00|10742.5|10741|10741.5|10740|10742.5|10741|10741.5|10740|1401
1748218500000|2025-05-26 00:15:00|10734|10732.5|10734.5|10733|10735|10733.5|10733|10731.5|1632
1748218800000|2025-05-26 00:20:00|10735|10733.5|10735.5|10734|10735.5|10734|10735|10733.5|545
1748219100000|2025-05-26 00:25:00|10735|10733.5|10735|10733.5|10735|10733.5|10734.5|10733|138
1748219400000|2025-05-26 00:30:00|10734.5|10733|10735|10733.5|10735|10733.5|10734.5|10733|5
1748219700000|2025-05-26 00:35:00|10735.5|10734|10735.5|10733.5|10735.5|10734|10735|10733.5|209
1748220000000|2025-05-26 00:40:00|10735|10734|10735|10733.5|10735.5|10734|10735|10733.5|167
1748220300000|2025-05-26 00:45:00|10735.5|10734|10735.5|10734|10735.5|10734|10735|10733.5|311
1748220600000|2025-05-26 00:50:00|||||||||411
1748220900000|2025-05-26 00:55:00|10736|10734.5|10736.5|10735|10736.5|10735|10736|10734|118
1748221200000|2025-05-26 01:00:00|||||||||35
1748221800000|2025-05-26 01:10:00|10736|10734.5|10736.5|10734.5|10736.5|10735|10736|10734.5|125
1748222100000|2025-05-26 01:15:00|10736|10735|10736.5|10735|10736.5|10735|10736|10735|10
1748222400000|2025-05-26 01:20:00|10736|10734.5|10736|10734.5|10736.5|10735|10736|10734.5|24
1748222700000|2025-05-26 01:25:00|10736.5|10735|10736.5|10735|10736.5|10735|10736.5|10734.5|88
1748223000000|2025-05-26 01:30:00|10736|10734.5|10736.5|10735|10736.5|10735|10736|10734.5|8
1748223300000|2025-05-26 01:35:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|1
1748223600000|2025-05-26 01:40:00|||||||||32
1748224200000|2025-05-26 01:50:00|10736.5|10735|10736|10734.5|10736.5|10735|10736|10734.5|221
1748224500000|2025-05-26 01:55:00|10736.5|10735|10736.5|10735|10736.5|10735|10736|10734.5|133
1748224800000|2025-05-26 02:00:00|||||||||197
1748225100000|2025-05-26 02:05:00|||||||||18
1748225400000|2025-05-26 02:10:00|||||||||5
1748225700000|2025-05-26 02:15:00|||||||||117
1748226000000|2025-05-26 02:20:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|26
1748226600000|2025-05-26 02:30:00|||||||||49
1748226900000|2025-05-26 02:35:00|10736.5|10735|10736|10734.5|10736.5|10735|10736|10734.5|510
1748228100000|2025-05-26 02:55:00|||||||||203
1748228400000|2025-05-26 03:00:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|13
1748229000000|2025-05-26 03:10:00|10736||10735.5||10736||10735.5||62
1748229300000|2025-05-26 03:15:00|10736|10734.5|10736|10734.5|10736|10734.5|10735.5|10734.5|5
1748229600000|2025-05-26 03:20:00||10734||10734||10734||10734|2
1748229900000|2025-05-26 03:25:00|10735.5|10734.5|10736|10734.5|10736|10734.5|10735.5|10734.5|0
1748230200000|2025-05-26 03:30:00||10734||10734.5||10734.5||10734|0
1748231100000|2025-05-26 03:45:00|10735.5|10734|10736|10734|10736|10734|10735.5|10734|152
1748231400000|2025-05-26 03:50:00|10735.5||10735.5||10735.5||10735.5||0
1748231700000|2025-05-26 03:55:00|||||||||17
1748232900000|2025-05-26 04:15:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|59
1748233800000|2025-05-26 04:30:00|||||||||2
1748234100000|2025-05-26 04:35:00|10735|10733.5|10735|10733.5|10735|10733.5|10735|10733.5|37
1748234700000|2025-05-26 04:45:00|10734.5|10733|10734|10732.5|10734.5|10733|10734|10732.5|424
1748235000000|2025-05-26 04:50:00|||||||||15
1748235300000|2025-05-26 04:55:00|10733.5|10732|10732.5|10731|10733.5|10732|10732.5|10731|1693
1748235600000|2025-05-26 05:00:00|10732|10730.5|10732|10730.5|10732|10730.5|10732|10730.5|923
1748235900000|2025-05-26 05:05:00|10732.5|10731|10732|10730.5|10732.5|10731|10732|10730.5|68
1748236200000|2025-05-26 05:10:00|10732.5|10731|10732|10730.5|10732.5|10731|10732|10730.5|26
1748236500000|2025-05-26 05:15:00|10732.5|10731|10732.5|10731|10732.5|10731|10732|10730.5|116
1748236800000|2025-05-26 05:20:00|10732|10730.5|10732.5|10731|10733|10731.5|10732|10730.5|221
1748237100000|2025-05-26 05:25:00|10733|10731.5|10733|10731.5|10733|10731.5|10733|10731.5|276
1748237700000|2025-05-26 05:35:00|10732.5|10731|10732.5|10731|10733|10731.5|10732.5|10731|1049
1748238000000|2025-05-26 05:40:00|10733|10731.5|10733|10731.5|10733|10731.5|10733|10731.5|508
1748238300000|2025-05-26 05:45:00|10733.5|10732|10733|10731.5|10733.5|10732|10732.5|10730.5|1705
1748238600000|2025-05-26 05:50:00|10733.5|10732|10733.5|10732|10733.5|10732|10733|10732|12
1748238900000|2025-05-26 05:55:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|152
1748239200000|2025-05-26 06:00:00|10734.5|10733|10733.5|10732|10734.5|10733|10733|10731.5|2436
1748239500000|2025-05-26 06:05:00|10733|10731.5|10734.5|10733|10735|10733.5|10733|10731.5|792
1748239800000|2025-05-26 06:10:00|10735|10733.5|10734|10732.5|10735|10733.5|10734|10732.5|467
1748240100000|2025-05-26 06:15:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|176
1748240400000|2025-05-26 06:20:00|10733|10731.5|10734|10732.5|10734|10732.5|10733|10731.5|2010
1748240700000|2025-05-26 06:25:00|10733.5|10732|10734.5|10733|10734.5|10733|10733.5|10732|1524
1748241000000|2025-05-26 06:30:00|10734|10732.5|10734.5|10733|10734.5|10733|10734|10732.5|850
1748241300000|2025-05-26 06:35:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|853
1748241600000|2025-05-26 06:40:00|10734.5|10733|10734.5|10733|10735|10733.5|10734|10732.5|2083
1748241900000|2025-05-26 06:45:00|10734|10732.5|10734|10732.5|10734|10732.5|10733.5|10732|1090
1748242200000|2025-05-26 06:50:00|10734.5|10733|10735.5|10734|10735.5|10734|10734|10732.5|965
1748242500000|2025-05-26 06:55:00|10735|10733.5|10735|10733.5|10735.5|10734|10734.5|10733|1387
1748242800000|2025-05-26 07:00:00|10735.5|10734|10735.5|10734|10736|10734.5|10735|10733.5|3245
1748243100000|2025-05-26 07:05:00|10735|10733.5|10736|10734.5|10736|10734.5|10735|10733.5|3396
1748243400000|2025-05-26 07:10:00|10735.5|10734|10735.5|10734|10736|10734.5|10735|10733.5|2353
1748243700000|2025-05-26 07:15:00|10736|10734.5|10736|10734.5|10736|10734.5|10735.5|10734|792
1748244000000|2025-05-26 07:20:00|10735.5|10734|10735.5|10734|10736|10734.5|10735.5|10734|382
1748244300000|2025-05-26 07:25:00|10736|10734.5|10735.5|10734|10736.5|10735|10735.5|10734|2947
1748244600000|2025-05-26 07:30:00|10736|10734.5|10736.5|10735|10736.5|10735|10735.5|10734|1185
1748244900000|2025-05-26 07:35:00|10736|10734.5|10735.5|10734|10736.5|10735|10735.5|10734|1241
1748245200000|2025-05-26 07:40:00|||||||||632
1748245500000|2025-05-26 07:45:00|||||||||2063
1748245800000|2025-05-26 07:50:00|10735|10733.5|10735.5|10734|10735.5|10734|10735|10733.5|2647
1748246100000|2025-05-26 07:55:00|10735|10733.5|10735|10733.5|10735.5|10734|10735|10733.5|932
1748246400000|2025-05-26 08:00:00|10735.5|10734|10735|10733.5|10735.5|10734|10735|10733.5|2864
1748246700000|2025-05-26 08:05:00|10734.5|10733|10734.5|10733|10734.5|10733|10734.5|10733|167
1748247000000|2025-05-26 08:10:00|||||||||130
1748247300000|2025-05-26 08:15:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|1200
1748247600000|2025-05-26 08:20:00|||||||||903
1748247900000|2025-05-26 08:25:00|||||||||284
1748248200000|2025-05-26 08:30:00|10734.5|10733|10734.5|10733|10734.5|10733|10734|10732.5|2269
1748248500000|2025-05-26 08:35:00|10735|10733.5|10735.5|10734|10735.5|10734|10735|10733.5|1207
1748248800000|2025-05-26 08:40:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|1722
1748249100000|2025-05-26 08:45:00|10735|10733.5|10735|10733.5|10735.5|10734|10735|10733.5|972
1748249400000|2025-05-26 08:50:00|||||||||624
1748249700000|2025-05-26 08:55:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|523
1748250000000|2025-05-26 09:00:00|10735|10733.5|10735|10733.5|10735|10733.5|10735|10733.5|317
1748250300000|2025-05-26 09:05:00|||||||||1744
1748250600000|2025-05-26 09:10:00|10734.5|10733|10734.5|10733|10734.5|10733|10734.5|10733|447
1748250900000|2025-05-26 09:15:00|||||||||531
1748251200000|2025-05-26 09:20:00|||||||||481
1748251500000|2025-05-26 09:25:00|10735|10733.5|10735|10733.5|10735|10733.5|10735|10733.5|2109
1748251800000|2025-05-26 09:30:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|732
1748252100000|2025-05-26 09:35:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|1335
1748252400000|2025-05-26 09:40:00|||||||||880
1748252700000|2025-05-26 09:45:00|10735|10733.5|10735|10733.5|10735|10733.5|10735|10733.5|803
1748253000000|2025-05-26 09:50:00|||||||||1619
1748253300000|2025-05-26 09:55:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|2344
1748253600000|2025-05-26 10:00:00|10735|10733.5|10735.5|10734|10735.5|10734|10735|10733.5|5764
1748253900000|2025-05-26 10:05:00|10735|10733.5|10735|10733.5|10735.5|10734|10735|10733.5|3511
1748254200000|2025-05-26 10:10:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|201
1748254500000|2025-05-26 10:15:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|1458
1748254800000|2025-05-26 10:20:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|111
1748255100000|2025-05-26 10:25:00|10735|10733.5|10735|10733.5|10735|10733.5|10735|10733.5|1110
1748255400000|2025-05-26 10:30:00|||||||||54
1748255700000|2025-05-26 10:35:00|||||||||53
1748256000000|2025-05-26 10:40:00|||||||||870
1748256300000|2025-05-26 10:45:00|||||||||229
1748256600000|2025-05-26 10:50:00|10734.5|10733|10734.5|10733|10734.5|10733|10734.5|10733|2444
1748256900000|2025-05-26 10:55:00|10735|10733.5|10735|10733.5|10735|10733.5|10734.5|10733|760
1748257200000|2025-05-26 11:00:00|10734.5|10733|10734.5|10733|10735|10733.5|10734.5|10733|1441
1748257500000|2025-05-26 11:05:00|||||||||728
1748257800000|2025-05-26 11:10:00|10735|10733.5|10735|10733.5|10735|10733.5|10734.5|10733|1572
1748258100000|2025-05-26 11:15:00|10734.5|10733|10735|10733|10735|10733.5|10734.5|10733|1321
1748258400000|2025-05-26 11:20:00|10734.5||10734.5||10734.5||10734.5||36
1748258700000|2025-05-26 11:25:00|||||||||1747
1748259000000|2025-05-26 11:30:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|1205
1748259300000|2025-05-26 11:35:00|||||||||376
1748259600000|2025-05-26 11:40:00|||||||||775
1748259900000|2025-05-26 11:45:00|||||||||107
1748260200000|2025-05-26 11:50:00|10733.5|10732|10733.5|10732|10734|10732.5|10733.5|10732|1027
1748260500000|2025-05-26 11:55:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|2041
1748260800000|2025-05-26 12:00:00|10734.5|10733|10735|10733.5|10735|10733.5|10734|10732.5|3492
1748261100000|2025-05-26 12:05:00|||||||||627
1748261400000|2025-05-26 12:10:00|||||||||628
1748261700000|2025-05-26 12:15:00|10735.5|10734|10735.5|10734|10735.5|10734|10735|10733.5|1707
1748262000000|2025-05-26 12:20:00|||||||||251
1748262300000|2025-05-26 12:25:00|||||||||191
1748262600000|2025-05-26 12:30:00|||||||||262
1748262900000|2025-05-26 12:35:00|||||||||91
1748263200000|2025-05-26 12:40:00|||||||||336
1748263500000|2025-05-26 12:45:00|||||||||127
1748263800000|2025-05-26 12:50:00|10735|10733.5|10735|10733.5|10735|10733.5|10735|10733.5|504
1748264100000|2025-05-26 12:55:00|||||||||399
1748264400000|2025-05-26 13:00:00|10735.5|10734|10735|10733.5|10735.5|10734|10735|10733.5|3080
1748264700000|2025-05-26 13:05:00|10735.5|10734|10736|10734.5|10736|10734.5|10735.5|10734|3505
1748265000000|2025-05-26 13:10:00|||||||||394
1748265300000|2025-05-26 13:15:00|10736.5|10735|10736|10734.5|10736.5|10735|10736|10734.5|4414
1748265600000|2025-05-26 13:20:00|10736.5|10735|10736|10734.5|10736.5|10735|10736|10734.5|1007
1748265900000|2025-05-26 13:25:00|10736.5|10735|10736|10734.5|10736.5|10735|10736|10734.5|1118
1748266200000|2025-05-26 13:30:00|||||||||115
1748266500000|2025-05-26 13:35:00|||||||||391
1748266800000|2025-05-26 13:40:00|10735.5|10734|10735.5|10734|10736|10734.5|10735.5|10734|1912
1748267100000|2025-05-26 13:45:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|237
1748267400000|2025-05-26 13:50:00|||||||||38
1748267700000|2025-05-26 13:55:00|10736.5|10735|10736|10734.5|10736.5|10735|10736|10734.5|2418
1748268000000|2025-05-26 14:00:00|||||||||289
1748268300000|2025-05-26 14:05:00|10736.5|10735|10736.5|10735|10736.5|10735|10736.5|10735|377
1748268600000|2025-05-26 14:10:00|||||||||379
1748268900000|2025-05-26 14:15:00||10734.5||10735||10735||10734.5|1481
1748269200000|2025-05-26 14:20:00|10737|10735.5|10736.5|10735|10737|10735.5|10736.5|10735|597
1748269500000|2025-05-26 14:25:00|||||||||203
1748269800000|2025-05-26 14:30:00|||||||||1689
1748270100000|2025-05-26 14:35:00|10737|10735.5|10737|10735.5|10737|10735.5|10736.5|10735.5|271
1748270400000|2025-05-26 14:40:00|10736.5|10735|10736.5|10735|10736.5|10735|10736.5|10735|409
1748270700000|2025-05-26 14:45:00|||||||||472
1748271000000|2025-05-26 14:50:00|||||||||378
1748271300000|2025-05-26 14:55:00|||||||||2261
1748271600000|2025-05-26 15:00:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|1623
1748271900000|2025-05-26 15:05:00|||||||||635
1748272200000|2025-05-26 15:10:00|||||||||1123
1748272500000|2025-05-26 15:15:00|||||||||1863
1748272800000|2025-05-26 15:20:00|||||||||503
1748273100000|2025-05-26 15:25:00|||||||||240
1748273400000|2025-05-26 15:30:00|10737.5|10736|10738|10736.5|10738|10736.5|10737.5|10736|2394
1748273700000|2025-05-26 15:35:00|||||||||2879
1748274000000|2025-05-26 15:40:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|1160
1748274300000|2025-05-26 15:45:00|||||||||744
1748274600000|2025-05-26 15:50:00|||||||||309
1748274900000|2025-05-26 15:55:00|10738|10736.5|10738.5|10737|10738.5|10737|10738|10736.5|445
1748275200000|2025-05-26 16:00:00|||||||||423
1748275500000|2025-05-26 16:05:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737.5|616
1748275800000|2025-05-26 16:10:00|10738.5|10737|10739|10737.5|10739|10737.5|10738.5|10737|458
1748276100000|2025-05-26 16:15:00|||||||||152
1748276400000|2025-05-26 16:20:00|||||||||92
1748276700000|2025-05-26 16:25:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|574
1748277000000|2025-05-26 16:30:00|||||||||8
1748277600000|2025-05-26 16:40:00|||||||||19
1748277900000|2025-05-26 16:45:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737.5|60
1748278200000|2025-05-26 16:50:00|||||||||88
1748278500000|2025-05-26 16:55:00|||||||||91
1748278800000|2025-05-26 17:00:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|50
1748282100000|2025-05-26 17:55:00|||||||||8
1748283000000|2025-05-26 18:10:00|||||||||19
1748283300000|2025-05-26 18:15:00|||||||||5
1748283600000|2025-05-26 18:20:00|||||||||1
1748283900000|2025-05-26 18:25:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|103
1748284200000|2025-05-26 18:30:00|||||||||1
1748287200000|2025-05-26 19:20:00|||||||||408
1748287800000|2025-05-26 19:30:00|||||||||1
1748288400000|2025-05-26 19:40:00|||||||||50
1748288700000|2025-05-26 19:45:00|||||||||5
1748289300000|2025-05-26 19:55:00|||||||||867
1748304900000|2025-05-27 00:15:00|10739.5|10737.5|10739|10737|10739.5|10737.5|10738.5|10736.5|1484
1748305200000|2025-05-27 00:20:00|10738.5|10737.5|10739|10737.5|10739|10737.5|10738.5|10737.5|147
1748305500000|2025-05-27 00:25:00|||||||||5
1748305800000|2025-05-27 00:30:00||10737||10737.5||10737.5||10737|29
1748306100000|2025-05-27 00:35:00|10738.5|10737|10739|10737|10739|10737|10738.5|10737|22
1748306400000|2025-05-27 00:40:00|10738.5||10738.5||10738.5||10738.5||40
1748306700000|2025-05-27 00:45:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|45
1748307000000|2025-05-27 00:50:00|||||||||254
1748307300000|2025-05-27 00:55:00|||||||||22
1748307600000|2025-05-27 01:00:00|10738.5|10737|10739|10737.5|10739|10737.5|10738.5|10737|873
1748307900000|2025-05-27 01:05:00|10738.5|10737|10739|10737.5|10739|10737.5|10738.5|10737|94
1748308200000|2025-05-27 01:10:00|10738.5|10737|10739|10737|10739|10737|10738.5|10737|9
1748308500000|2025-05-27 01:15:00|10738.5|10737.5|10738.5|10737|10738.5|10737.5|10738.5|10737|15
1748309400000|2025-05-27 01:30:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|102
1748309700000|2025-05-27 01:35:00|10738.5|10737|10738.5|10736.5|10738.5|10737|10738.5|10736.5|220
1748310000000|2025-05-27 01:40:00||10737||10736.5||10737||10736.5|71
1748310300000|2025-05-27 01:45:00||10737||10736.5||10737||10736.5|0
1748310600000|2025-05-27 01:50:00||10737||10737||10737||10736.5|0
1748310900000|2025-05-27 01:55:00|10738|10736.5|10738.5|10736.5|10738.5|10736.5|10738|10736.5|9
1748311200000|2025-05-27 02:00:00|10738|10737|10738.5|10737|10738.5|10737|10738|10736.5|13
1748313000000|2025-05-27 02:30:00|10738|10736.5|10738.5|10736.5|10738.5|10736.5|10738|10736.5|72
1748313300000|2025-05-27 02:35:00|10738|10737|10738|10736.5|10738|10737|10738|10736.5|5
1748314200000|2025-05-27 02:50:00|10738.5|10737|10738|10736.5|10738.5|10737|10738|10736.5|33
1748315700000|2025-05-27 03:15:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|3
1748316600000|2025-05-27 03:30:00|||||||||3
1748320800000|2025-05-27 04:40:00|||||||||29
1748321100000|2025-05-27 04:45:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737|46
1748321700000|2025-05-27 04:55:00|||||||||1
1748322000000|2025-05-27 05:00:00|||||||||11
1748322300000|2025-05-27 05:05:00|||||||||31
1748322600000|2025-05-27 05:10:00|10739.5|10738|10740|10738.5|10740|10738.5|10739.5|10738|174
1748322900000|2025-05-27 05:15:00||10738||10738.5||10738.5||10738|165
1748323200000|2025-05-27 05:20:00|10739.5|10738|10739|10737.5|10739.5|10738|10739|10737.5|731
1748323500000|2025-05-27 05:25:00|10738.5|10737|10739|10737.5|10739|10737.5|10738.5|10737|561
1748323800000|2025-05-27 05:30:00|||||||||4
1748324100000|2025-05-27 05:35:00|10738.5|10737|10738.5|10737|10739|10737|10738.5|10737|94
1748324400000|2025-05-27 05:40:00|10738|10736.5|10738.5|10737|10739|10737.5|10738|10736.5|360
1748324700000|2025-05-27 05:45:00|10739|10737.5|10738.5|10737|10739|10737.5|10738.5|10737|287
1748325000000|2025-05-27 05:50:00|10739|10737.5|10739|10737.5|10739.5|10738|10739|10737.5|109
1748325300000|2025-05-27 05:55:00|10738.5|10737|10738.5|10737|10739|10737|10738.5|10736.5|895
1748325600000|2025-05-27 06:00:00|10738|10736.5|10738|10736.5|10738.5|10736.5|10737.5|10736|515
1748325900000|2025-05-27 06:05:00|10738.5|10737|10737|10735.5|10738.5|10737|10737|10735.5|1538
1748326200000|2025-05-27 06:10:00|10736.5|10735|10737|10735.5|10737.5|10736|10736.5|10735|1270
1748326500000|2025-05-27 06:15:00|10736.5|10735|10736|10734.5|10737|10735|10735.5|10734|1875
1748326800000|2025-05-27 06:20:00|10736.5|10735|10736.5|10735|10736.5|10735|10736.5|10735|930
1748327100000|2025-05-27 06:25:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|1277
1748327400000|2025-05-27 06:30:00|10737.5|10736|10737.5|10736|10737.5|10736|10737|10735.5|3091
1748327700000|2025-05-27 06:35:00|10737|10735.5|10737.5|10736|10738|10736.5|10737|10735.5|3700
1748328000000|2025-05-27 06:40:00|10738|10735.5|10737.5|10736|10738|10736.5|10737|10735.5|1344
1748328300000|2025-05-27 06:45:00|10739|10737.5|10739|10737.5|10740.5|10739|10738.5|10737|11138
1748328600000|2025-05-27 06:50:00|10739.5|10738|10739.5|10738|10740|10738.5|10739|10737.5|1691
1748328900000|2025-05-27 06:55:00|10739|10737.5|10740|10738.5|10740|10738.5|10739|10737.5|1177
1748329200000|2025-05-27 07:00:00|10739.5|10738|10739.5|10738|10740|10738.5|10739.5|10738|1348
1748329500000|2025-05-27 07:05:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737.5|1520
1748329800000|2025-05-27 07:10:00|10739.5|10738|10739.5|10738|10739.5|10738|10739|10737.5|542
1748330100000|2025-05-27 07:15:00|10740|10738.5|10739.5|10738|10740|10738.5|10739.5|10738|917
1748330400000|2025-05-27 07:20:00|10740|10738.5|10740.5|10739|10741|10739.5|10739.5|10738|2742
1748330700000|2025-05-27 07:25:00|10740|10738.5|10740|10738.5|10740.5|10739|10740|10738.5|3917
1748331000000|2025-05-27 07:30:00|10740.5|10739|10740.5|10739|10740.5|10739|10739.5|10738|2226
1748331300000|2025-05-27 07:35:00|10740|10738.5|10740.5|10739|10740.5|10739|10740|10738.5|6684
1748331600000|2025-05-27 07:40:00|10740|10738.5|10740.5|10739|10740.5|10739|10740|10738.5|771
1748331900000|2025-05-27 07:45:00|10740|10738.5|10740|10738.5|10740.5|10739|10739.5|10738|4051
1748332200000|2025-05-27 07:50:00|10740.5|10739|10739.5|10738|10740.5|10739|10739.5|10738|6310
1748332500000|2025-05-27 07:55:00|10740|10738.5|10740|10738.5|10740|10738.5|10739.5|10738|1029
1748332800000|2025-05-27 08:00:00|10739.5|10738|10740|10738.5|10740|10738.5|10739.5|10738|4200
1748333100000|2025-05-27 08:05:00|10740.5|10739|10740.5|10739|10740.5|10739|10740.5|10739|5680
1748333400000|2025-05-27 08:10:00|10740|10738.5|10741|10739.5|10741|10739.5|10740|10738.5|746
1748333700000|2025-05-27 08:15:00|10740.5|10739|10740.5|10739|10740.5|10739|10740|10738.5|2386
1748334000000|2025-05-27 08:20:00|10740|10738.5|10740|10738.5|10740.5|10739|10740|10738.5|1820
1748334300000|2025-05-27 08:25:00|10740.5|10739|10740.5|10739|10740.5|10739|10740|10738.5|2837
1748334600000|2025-05-27 08:30:00|10740|10738.5|10741|10739.5|10741|10739.5|10740|10738.5|3373
1748334900000|2025-05-27 08:35:00|10740.5|10739|10741|10739.5|10741|10739.5|10740.5|10739|3221
1748335200000|2025-05-27 08:40:00|10740.5|10739|10740|10738.5|10741|10739.5|10740|10738.5|3118
1748335500000|2025-05-27 08:45:00|10739.5|10738|10739.5|10738|10739.5|10738|10739.5|10738|1924
1748335800000|2025-05-27 08:50:00|10739|10737.5|10739|10737.5|10739.5|10738|10739|10737.5|1735
1748336100000|2025-05-27 08:55:00|10739.5|10738|10739.5|10738|10739.5|10738|10739|10737.5|2447
1748336400000|2025-05-27 09:00:00|10739|10737.5|10739.5|10738|10739.5|10738|10739|10737.5|3334
1748336700000|2025-05-27 09:05:00|10739|10737.5|10739.5|10738|10739.5|10738|10739|10737.5|2394
1748337000000|2025-05-27 09:10:00|10739|10737.5|10739.5|10738|10739.5|10738|10739|10737.5|1834
1748337300000|2025-05-27 09:15:00||10737.5||10738||10738||10737.5|1555
1748337600000|2025-05-27 09:20:00|10739|10737.5|10739|10737.5|10739.5|10738|10739|10737.5|3515
1748337900000|2025-05-27 09:25:00|10738.5|10737|10739|10737.5|10739|10737.5|10738.5|10737|4219
1748338200000|2025-05-27 09:30:00|||||||||815
1748338500000|2025-05-27 09:35:00|10739.5|10738|10739.5|10738|10739.5|10738|10739.5|10738|4479
1748338800000|2025-05-27 09:40:00|10740|10738.5|10739.5|10738|10740|10738.5|10739|10737.5|1873
1748339100000|2025-05-27 09:45:00|10739|10737.5|10739|10737.5|10739.5|10738|10739|10737.5|2933
1748339400000|2025-05-27 09:50:00|10738.5|10737|10739|10737.5|10739|10737.5|10738.5|10737|9078
1748339700000|2025-05-27 09:55:00|10739.5|10738|10739.5|10738|10739.5|10738|10739|10737.5|5498
1748340000000|2025-05-27 10:00:00|10739|10737.5|10739|10737.5|10739.5|10738|10739|10737.5|2132
1748340300000|2025-05-27 10:05:00|10738.5|10737|10739|10737.5|10739|10737.5|10738.5|10737|4554
1748340600000|2025-05-27 10:10:00|||||||||6158
1748340900000|2025-05-27 10:15:00|||||||||978
1748341200000|2025-05-27 10:20:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|11358
1748341500000|2025-05-27 10:25:00|||||||||279
1748341800000|2025-05-27 10:30:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|349
1748342100000|2025-05-27 10:35:00|||||||||145
1748342400000|2025-05-27 10:40:00|10738.5|10737|10738.5|10737|10738.5|10737|10738|10736.5|1394
1748342700000|2025-05-27 10:45:00|10739|10737.5|10738.5|10737|10739|10737.5|10738.5|10737|2753
1748343000000|2025-05-27 10:50:00|10739|10737.5|10738|10736.5|10739|10737.5|10738|10736.5|6069
1748343300000|2025-05-27 10:55:00|10738.5|10737|10738.5|10737|10738.5|10737|10738|10736.5|2675
1748343600000|2025-05-27 11:00:00|10738|10736.5|10738|10736.5|10738.5|10737|10738|10736.5|2583
1748343900000|2025-05-27 11:05:00|10738.5|10737|10737.5|10736|10738.5|10737|10737.5|10736|2547
1748344200000|2025-05-27 11:10:00|||||||||1090
1748344500000|2025-05-27 11:15:00|||||||||731
1748344800000|2025-05-27 11:20:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|830
1748345100000|2025-05-27 11:25:00|10736.5|10735|10736.5|10735|10736.5|10735|10736.5|10735|1675
1748345400000|2025-05-27 11:30:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|2147
1748345700000|2025-05-27 11:35:00|10736.5|10735|10736.5|10735|10736.5|10735|10736.5|10735|2074
1748346000000|2025-05-27 11:40:00|10736|10734.5|10736.5|10735|10736.5|10735|10736|10734.5|3202
1748346300000|2025-05-27 11:45:00|10736|10734.5|10736.5|10735|10736.5|10735|10736|10734.5|3595
1748346600000|2025-05-27 11:50:00|10737|10735.5|10737|10735.5|10737|10735.5|10736.5|10735|5382
1748346900000|2025-05-27 11:55:00|||||||||3251
1748347200000|2025-05-27 12:00:00|10736.5|10735|10736|10734.5|10737|10735.5|10736|10734.5|4559
1748347500000|2025-05-27 12:05:00|||||||||216
1748347800000|2025-05-27 12:10:00|10736.5|10735|10736.5|10735|10736.5|10735|10736.5|10735|1031
1748348100000|2025-05-27 12:15:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|2051
1748348400000|2025-05-27 12:20:00|10736.5|10735|10736|10734.5|10736.5|10735|10735.5|10734|4251
1748348700000|2025-05-27 12:25:00|10736.5|10735|10736.5|10735|10737|10735.5|10736.5|10735|2200
1748349000000|2025-05-27 12:30:00|10736|10734.5|10736.5|10735|10736.5|10735|10736|10734.5|891
1748349300000|2025-05-27 12:35:00|10737|10734.5|10736.5|10735|10737|10735.5|10736.5|10734.5|2045
1748349600000|2025-05-27 12:40:00|10737|10735.5|10737|10735.5|10737|10735.5|10736.5|10735|2535
1748349900000|2025-05-27 12:45:00|10736.5|10735|10736|10734.5|10736.5|10735|10736|10734.5|3990
1748350200000|2025-05-27 12:50:00|10736.5|10735|10736|10734.5|10736.5|10735|10736|10734.5|1825
1748350500000|2025-05-27 12:55:00|||||||||1160
1748350800000|2025-05-27 13:00:00|||||||||2409
1748351100000|2025-05-27 13:05:00|10735.5|10734|10735.5|10734|10736|10734.5|10735.5|10734|3973
1748351400000|2025-05-27 13:10:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|729
1748351700000|2025-05-27 13:15:00|||||||||2002
1748352000000|2025-05-27 13:20:00|||||||||7199
1748352300000|2025-05-27 13:25:00|10736.5|10735|10737|10735.5|10737|10735.5|10736.5|10735|2323
1748352600000|2025-05-27 13:30:00|||||||||1152
1748352900000|2025-05-27 13:35:00|10736.5|10735|10736.5|10735|10736.5|10735|10736|10734.5|3344
1748353200000|2025-05-27 13:40:00|10736|10734.5|10736.5|10735|10736.5|10735|10736|10734.5|2548
1748353500000|2025-05-27 13:45:00|||||||||1024
1748353800000|2025-05-27 13:50:00|10736|10734.5|10736|10734.5|10736.5|10735|10736|10734.5|2725
1748354100000|2025-05-27 13:55:00|10736.5|10735|10736|10734.5|10736.5|10735|10736|10734.5|3327
1748354400000|2025-05-27 14:00:00|10735.5|10734|10735.5|10734|10736|10734.5|10735.5|10734|3751
1748354700000|2025-05-27 14:05:00|10736|10734.5|10736|10734.5|10736.5|10735|10735.5|10734|2790
1748355000000|2025-05-27 14:10:00|10736.5|10735|10736.5|10735|10736.5|10735|10736|10734.5|2076
1748355300000|2025-05-27 14:15:00|10736|10734.5|10736|10734.5|10736.5|10735|10736|10734.5|2474
1748355600000|2025-05-27 14:20:00|||||||||1415
1748355900000|2025-05-27 14:25:00|10736.5||10736||10736.5||10736||961
1748356200000|2025-05-27 14:30:00|10736.5|10735|10736|10734.5|10736.5|10735|10736|10734.5|2696
1748356500000|2025-05-27 14:35:00|||||||||254
1748356800000|2025-05-27 14:40:00|10736.5|10735|10735.5|10734|10736.5|10735|10735.5|10734|4242
1748357100000|2025-05-27 14:45:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|2681
1748357400000|2025-05-27 14:50:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|5636
1748357700000|2025-05-27 14:55:00|||||||||2273
1748358000000|2025-05-27 15:00:00|||||||||1986
1748358300000|2025-05-27 15:05:00|10736.5|10735|10736.5|10735|10736.5|10735|10736.5|10735|2977
1748358600000|2025-05-27 15:10:00|10737|10735.5|10737|10735.5|10737|10735.5|10736.5|10735|3840
1748358900000|2025-05-27 15:15:00|10736.5|10735|10736.5|10735|10736.5|10735|10736.5|10735|1282
1748359200000|2025-05-27 15:20:00|10737|10735.5|10736.5|10735|10737|10735.5|10736.5|10735|3208
1748359500000|2025-05-27 15:25:00|10737|10735.5|10736.5|10735|10737|10735.5|10736.5|10735|2667
1748359800000|2025-05-27 15:30:00|10736|10734.5|10736.5|10735|10736.5|10735|10736|10734.5|3397
1748360100000|2025-05-27 15:35:00|||||||||554
1748360400000|2025-05-27 15:40:00|10736|10734.5|10736.5|10735|10736.5|10735|10736|10734.5|3083
1748360700000|2025-05-27 15:45:00|10736|10734.5|10736|10734.5|10736.5|10735|10736|10734.5|2197
1748361000000|2025-05-27 15:50:00|10736.5|10735|10736.5|10735|10736.5|10735|10736.5|10734.5|2023
1748361300000|2025-05-27 15:55:00|||||||||666
1748361600000|2025-05-27 16:00:00|10736|10734.5|10736|10734.5|10736.5|10734.5|10735.5|10734|2104
1748361900000|2025-05-27 16:05:00|10735.5|10734|10735.5|10734|10736|10734.5|10735.5|10734|1525
1748362200000|2025-05-27 16:10:00|10736|10734.5|10736|10734.5|10736|10734.5|10735.5|10734|126
1748362500000|2025-05-27 16:15:00|||||||||1918
1748362800000|2025-05-27 16:20:00|||||||||573
1748363100000|2025-05-27 16:25:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|226
1748363400000|2025-05-27 16:30:00|||||||||14
1748363700000|2025-05-27 16:35:00|||||||||116
1748364000000|2025-05-27 16:40:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|1127
1748364300000|2025-05-27 16:45:00|||||||||89
1748364600000|2025-05-27 16:50:00|||||||||95
1748364900000|2025-05-27 16:55:00|||||||||455
1748365200000|2025-05-27 17:00:00|10736|10734.5|10736.5|10735|10736.5|10735|10736|10734.5|388
1748365500000|2025-05-27 17:05:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|192
1748366100000|2025-05-27 17:15:00|||||||||9
1748366400000|2025-05-27 17:20:00|10736.5|10735|10736.5|10735|10736.5|10735|10736.5|10735|21
1748366700000|2025-05-27 17:25:00|||||||||52
1748367000000|2025-05-27 17:30:00|||||||||12
1748367300000|2025-05-27 17:35:00|10736|10734.5|10736.5|10735|10736.5|10735|10736|10734.5|243
1748367600000|2025-05-27 17:40:00|||||||||14
1748367900000|2025-05-27 17:45:00|||||||||100
1748368500000|2025-05-27 17:55:00|||||||||7
1748369400000|2025-05-27 18:10:00|||||||||25
1748369700000|2025-05-27 18:15:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|2397
1748370000000|2025-05-27 18:20:00|||||||||1
1748370300000|2025-05-27 18:25:00|||||||||2
1748370900000|2025-05-27 18:35:00|||||||||5
1748371500000|2025-05-27 18:45:00|10736.5|10735|10736.5|10735|10736.5|10735|10736.5|10735|1371
1748371800000|2025-05-27 18:50:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|447
1748372100000|2025-05-27 18:55:00|10736.5|10735|10736.5|10735|10736.5|10735|10736.5|10735|999
1748372700000|2025-05-27 19:05:00|||||||||55
1748373000000|2025-05-27 19:10:00|||||||||1
1748373600000|2025-05-27 19:20:00|||||||||48
1748373900000|2025-05-27 19:25:00|||||||||1
1748374200000|2025-05-27 19:30:00|||||||||5
1748374800000|2025-05-27 19:40:00|||||||||5
1748375100000|2025-05-27 19:45:00|||||||||71
1748375400000|2025-05-27 19:50:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|214
1748375700000|2025-05-27 19:55:00|||||||||370
1748391300000|2025-05-28 00:15:00|10735.5|10734|10735.5|10734|10736|10734.5|10735.5|10734|930
1748391600000|2025-05-28 00:20:00|||||||||8
1748391900000|2025-05-28 00:25:00|10736|10734.5|10736|10734.5|10736.5|10735|10736|10734.5|339
1748392800000|2025-05-28 00:40:00|||||||||1
1748393400000|2025-05-28 00:50:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|804
1748393700000|2025-05-28 00:55:00|||||||||36
1748394300000|2025-05-28 01:05:00|10735|10733.5|10735.5|10734|10735.5|10734|10735|10733.5|110
1748394600000|2025-05-28 01:10:00|10735|10733.5|10735|10733.5|10735|10733.5|10735|10733.5|23
1748394900000|2025-05-28 01:15:00|||||||||100
1748395200000|2025-05-28 01:20:00|||||||||100
1748395800000|2025-05-28 01:30:00|10735.5|10734|10735.5|10733.5|10735.5|10734|10735|10733.5|119
1748396100000|2025-05-28 01:35:00|10735||10735||10735.5||10735||8
1748396400000|2025-05-28 01:40:00|10735.5||10735||10735.5||10735||520
1748397600000|2025-05-28 02:00:00|||||||||1
1748397900000|2025-05-28 02:05:00|||||||||430
1748398500000|2025-05-28 02:15:00|||||||||1
1748399100000|2025-05-28 02:25:00|10735.5|10734|10735|10733.5|10735.5|10734|10735|10733.5|182
1748399700000|2025-05-28 02:35:00|||||||||1
1748401800000|2025-05-28 03:10:00||10733||10733||10733||10733|13
1748402100000|2025-05-28 03:15:00|10734.5|10733.5|10735|10733.5|10735|10733.5|10734.5|10733|21
1748402400000|2025-05-28 03:20:00|10734.5|10733|10735|10733|10735|10733|10734.5|10733|3
1748402700000|2025-05-28 03:25:00||10733.5||10733||10733.5||10733|0
1748403000000|2025-05-28 03:30:00||10733.5||10733.5||10733.5||10733.5|0
1748403300000|2025-05-28 03:35:00|10734.5|10733|10735|10733.5|10735|10733.5|10734.5|10733|7
1748403600000|2025-05-28 03:40:00|10735.5||10735.5||10735.5||10735.5||100
1748403900000|2025-05-28 03:45:00|10735||10735||10735||10735||0
1748404800000|2025-05-28 04:00:00|||||||||12
1748405100000|2025-05-28 04:05:00|||||||||11
1748405700000|2025-05-28 04:15:00|10734.5|10733|10734.5|10733|10734.5|10733|10734.5|10733|123
1748406000000|2025-05-28 04:20:00|||||||||1
1748406300000|2025-05-28 04:25:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|175
1748406600000|2025-05-28 04:30:00|10734.5|10733|10734|10732.5|10734.5|10733|10734|10732.5|0
1748406900000|2025-05-28 04:35:00|10734.5||10734||10734.5||10734||7
1748407800000|2025-05-28 04:50:00|10734.5||10734.5||10734.5||10734.5||64
1748408100000|2025-05-28 04:55:00||10733||10732.5||10733||10732.5|3
1748408400000|2025-05-28 05:00:00||10733||10733||10733||10732.5|26
1748409000000|2025-05-28 05:10:00|10735|10733.5|10734.5|10733|10735|10733.5|10734.5|10733|286
1748409900000|2025-05-28 05:25:00|10735|10733.5|10735|10733.5|10735|10733.5|10735|10733.5|71
1748410200000|2025-05-28 05:30:00|||||||||13
1748410500000|2025-05-28 05:35:00|||||||||9
1748411100000|2025-05-28 05:45:00|||||||||80
1748411400000|2025-05-28 05:50:00|||||||||100
1748411700000|2025-05-28 05:55:00|10735.5|10734|10735|10733.5|10735.5|10734|10735|10733.5|289
1748412000000|2025-05-28 06:00:00|10735.5|10734|10736|10734.5|10736|10734.5|10735.5|10734|696
1748412300000|2025-05-28 06:05:00|10735.5|10734|10735.5|10734|10735.5|10734|10735|10733.5|1046
1748412600000|2025-05-28 06:10:00|10735|10733.5|10735|10733.5|10735.5|10734|10735|10733.5|2007
1748412900000|2025-05-28 06:15:00|10734.5|10733|10734.5|10733|10735|10733.5|10734.5|10733|605
1748413200000|2025-05-28 06:20:00|10735|10733.5|10734.5|10733|10735|10733.5|10734.5|10733|317
1748413500000|2025-05-28 06:25:00|10735|10733.5|10735|10733.5|10735|10733.5|10734.5|10733|722
1748413800000|2025-05-28 06:30:00|10734.5|10733|10735|10733.5|10735|10733.5|10734.5|10733|608
1748414100000|2025-05-28 06:35:00|10735.5|10734|10735|10733.5|10735.5|10734|10735|10733.5|2580
1748414400000|2025-05-28 06:40:00|10735.5|10734|10735.5|10734|10735.5|10734|10735|10733.5|1793
1748414700000|2025-05-28 06:45:00|10735|10733.5|10735|10733.5|10735.5|10733.5|10735|10733.5|694
1748415000000|2025-05-28 06:50:00|10734.5|10733|10735|10733.5|10735|10733.5|10734.5|10733|1219
1748415300000|2025-05-28 06:55:00|||||||||396
1748415600000|2025-05-28 07:00:00|10735.5|10734|10735.5|10734|10736|10734.5|10735|10733.5|2863
1748415900000|2025-05-28 07:05:00|10736|10734.5|10736|10734.5|10736|10734.5|10735.5|10734|841
1748416200000|2025-05-28 07:10:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|368
1748416500000|2025-05-28 07:15:00|10736|10734.5|10735|10733.5|10736|10734.5|10735|10733.5|5066
1748416800000|2025-05-28 07:20:00|10735.5|10734|10735|10733.5|10735.5|10734|10735|10733.5|3723
1748417100000|2025-05-28 07:25:00|||||||||218
1748417400000|2025-05-28 07:30:00|10735.5||10735||10735.5||10735||6913
1748417700000|2025-05-28 07:35:00|10735.5|10734|10734.5|10733|10735.5|10734|10734.5|10733|3709
1748418000000|2025-05-28 07:40:00|10735|10733.5|10734.5|10733|10735|10733.5|10734.5|10733|1951
1748418300000|2025-05-28 07:45:00|10735|10733.5|10735|10733.5|10735|10733.5|10735|10733|1603
1748418600000|2025-05-28 07:50:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|7423
1748418900000|2025-05-28 07:55:00|10736|10734.5|10736|10734.5|10736.5|10735|10735.5|10734|3211
1748419200000|2025-05-28 08:00:00|10735.5|10734|10735.5|10734|10736|10734.5|10735.5|10734|1554
1748419500000|2025-05-28 08:05:00|10735|10733.5|10735.5|10734|10735.5|10734|10735|10733.5|3255
1748419800000|2025-05-28 08:10:00|||||||||6168
1748420100000|2025-05-28 08:15:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|3252
1748420400000|2025-05-28 08:20:00|10735.5|10734|10735|10733.5|10735.5|10734|10735|10733.5|1253
1748420700000|2025-05-28 08:25:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|1020
1748421000000|2025-05-28 08:30:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|2091
1748421300000|2025-05-28 08:35:00|10735|10733.5|10735|10733.5|10735|10733.5|10735|10733.5|1170
1748421600000|2025-05-28 08:40:00|10735.5|10734|10735.5|10734|10735.5|10734|10735|10733.5|4760
1748421900000|2025-05-28 08:45:00|10735|10733.5|10735|10733.5|10735.5|10734|10735|10733.5|1631
1748422200000|2025-05-28 08:50:00|||||||||1107
1748422500000|2025-05-28 08:55:00|10734.5|10733|10734.5|10733|10735|10733.5|10734.5|10733|3146
1748422800000|2025-05-28 09:00:00|10734|10732.5|10733.5|10732|10734.5|10733|10733.5|10732|3169
1748423100000|2025-05-28 09:05:00|10734|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|3594
1748423400000|2025-05-28 09:10:00|10734|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|1966
1748423700000|2025-05-28 09:15:00|10733|10731.5|10732.5|10731|10733|10731.5|10732.5|10731|22881
1748424000000|2025-05-28 09:20:00|10733|10731.5|10732.5|10731|10733|10731.5|10732.5|10731|1107
1748424300000|2025-05-28 09:25:00|10733||10732.5||10733||10732.5||5899
1748424600000|2025-05-28 09:30:00|10733|10731.5|10732|10730.5|10733|10731.5|10732|10730.5|9927
1748424900000|2025-05-28 09:35:00|10732.5|10731|10732.5|10731|10732.5|10731|10732|10730.5|2525
1748425200000|2025-05-28 09:40:00|10732|10730.5|10732|10730.5|10732.5|10731|10732|10730.5|2595
1748425500000|2025-05-28 09:45:00|10732.5|10731|10732.5|10731|10732.5|10731|10732.5|10731|8715
1748425800000|2025-05-28 09:50:00|10733|10731.5|10733|10731.5|10733|10731.5|10732.5|10731|1459
1748426100000|2025-05-28 09:55:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|900
1748426400000|2025-05-28 10:00:00|||||||||918
1748426700000|2025-05-28 10:05:00|10733|10731.5|10733|10731.5|10733|10731.5|10733|10731.5|4739
1748427000000|2025-05-28 10:10:00|10733.5|10732|10733.5|10732|10733.5|10732|10733|10731.5|3850
1748427300000|2025-05-28 10:15:00|10733|10731.5|10733|10731.5|10733.5|10732|10733|10731.5|1350
1748427600000|2025-05-28 10:20:00|10732.5|10731|10733|10731.5|10733|10731.5|10732.5|10731|2380
1748427900000|2025-05-28 10:25:00|10732.5|10731|10733|10731.5|10733|10731.5|10732.5|10731|287
1748428200000|2025-05-28 10:30:00|10732.5|10731|10733|10731.5|10733|10731.5|10732.5|10731|1736
1748428500000|2025-05-28 10:35:00|10732.5|10731|10732.5|10731|10732.5|10731|10732.5|10731|846
1748428800000|2025-05-28 10:40:00|||||||||2296
1748429100000|2025-05-28 10:45:00|10733|10731.5|10733|10731.5|10733|10731.5|10733|10731.5|4636
1748429400000|2025-05-28 10:50:00|10732.5|10731|10733|10731.5|10733|10731.5|10732.5|10731|3684
1748429700000|2025-05-28 10:55:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|6212
1748430000000|2025-05-28 11:00:00|||||||||344
1748430300000|2025-05-28 11:05:00|||||||||3050
1748430600000|2025-05-28 11:10:00|||||||||443
1748430900000|2025-05-28 11:15:00|||||||||400
1748431200000|2025-05-28 11:20:00|||||||||4119
1748431500000|2025-05-28 11:25:00|||||||||364
1748431800000|2025-05-28 11:30:00|||||||||2379
1748432100000|2025-05-28 11:35:00|10733|10731.5|10733|10731.5|10733.5|10732|10733|10731.5|979
1748432400000|2025-05-28 11:40:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|1402
1748432700000|2025-05-28 11:45:00|||||||||4927
1748433000000|2025-05-28 11:50:00|10734|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|5471
1748433300000|2025-05-28 11:55:00|||||||||930
1748433600000|2025-05-28 12:00:00|10734|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|2063
1748433900000|2025-05-28 12:05:00|||||||||2658
1748434200000|2025-05-28 12:10:00|10734|10732.5|10734|10732.5|10734|10732.5|10733.5|10732|2294
1748434500000|2025-05-28 12:15:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|5818
1748434800000|2025-05-28 12:20:00|10733|10731.5|10733.5|10732|10733.5|10732|10733|10731.5|10001
1748435100000|2025-05-28 12:25:00|||||||||666
1748435400000|2025-05-28 12:30:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|720
1748435700000|2025-05-28 12:35:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|760
1748436000000|2025-05-28 12:40:00|10733|10731.5|10733.5|10732|10733.5|10732|10733|10731.5|6989
1748436300000|2025-05-28 12:45:00|10733|10731.5|10733.5|10732|10733.5|10732|10733|10731.5|5059
1748436600000|2025-05-28 12:50:00|||||||||944
1748436900000|2025-05-28 12:55:00|||||||||1014
1748437200000|2025-05-28 13:00:00|10733|10731.5|10733|10731.5|10733|10731.5|10732.5|10731|2107
1748437500000|2025-05-28 13:05:00|10732.5|10731|10732.5|10731|10733|10731.5|10732|10730.5|7190
1748437800000|2025-05-28 13:10:00|10733|10731.5|10733|10731.5|10733.5|10732|10733|10731.5|18325
1748438100000|2025-05-28 13:15:00|10733.5|10732|10733.5|10732|10734|10732.5|10733.5|10732|7132
1748438400000|2025-05-28 13:20:00|10733|10731.5|10733|10731.5|10733|10731.5|10733|10731.5|10256
1748438700000|2025-05-28 13:25:00|10733.5|10732|10732.5|10731|10733.5|10732|10732.5|10731|3624
1748439000000|2025-05-28 13:30:00|||||||||4756
1748439300000|2025-05-28 13:35:00|10733|10731.5|10732.5|10731|10733|10731.5|10732.5|10731|3994
1748439600000|2025-05-28 13:40:00|10733|10731.5|10733.5|10732|10733.5|10732|10733|10731.5|2732
1748439900000|2025-05-28 13:45:00|10733|10731.5|10733|10731.5|10733|10731.5|10732.5|10731|2390
1748440200000|2025-05-28 13:50:00|10732.5|10731|10732|10730.5|10732.5|10731|10732|10730.5|5983
1748440500000|2025-05-28 13:55:00|10732.5|10731|10732.5|10731|10732.5|10731|10732|10730.5|1444
1748440800000|2025-05-28 14:00:00|10732|10730.5|10732.5|10731|10732.5|10731|10732|10730.5|4515
1748441100000|2025-05-28 14:05:00|10733|10731.5|10732|10730.5|10733|10731.5|10732|10730.5|2802
1748441400000|2025-05-28 14:10:00|10732.5|10731|10733|10731.5|10733|10731.5|10732|10730.5|9645
1748441700000|2025-05-28 14:15:00|10732.5|10731|10732.5|10731|10733|10731.5|10732.5|10731|1496
1748442000000|2025-05-28 14:20:00|||||||||524
1748442300000|2025-05-28 14:25:00|10733|10731.5|10733.5|10732|10733.5|10732|10733|10731.5|4705
1748442600000|2025-05-28 14:30:00|||||||||4734
1748442900000|2025-05-28 14:35:00|||||||||1298
1748443200000|2025-05-28 14:40:00|10733|10731.5|10733|10731.5|10733|10731.5|10733|10731.5|7119
1748443500000|2025-05-28 14:45:00|10733.5|10732|10733|10731.5|10733.5|10732|10733|10731.5|2874
1748443800000|2025-05-28 14:50:00|10732.5|10731|10733|10731.5|10733|10731.5|10732.5|10731|1107
1748444100000|2025-05-28 14:55:00|10733.5|10732|10733|10731.5|10733.5|10732|10733|10731.5|10496
1748444400000|2025-05-28 15:00:00|||||||||7893
1748444700000|2025-05-28 15:05:00|||||||||1180
1748445000000|2025-05-28 15:10:00|10733.5|10732|10734|10732.5|10734.5|10733|10733.5|10732|11462
1748445300000|2025-05-28 15:15:00|10734.5|10733|10734.5|10733|10735|10733.5|10734|10732.5|6563
1748445600000|2025-05-28 15:20:00|10734|10732.5|10734.5|10733|10734.5|10733|10734|10732.5|3686
1748445900000|2025-05-28 15:25:00|10734|10732.5|10734.5|10733|10734.5|10733|10734|10732.5|3496
1748446200000|2025-05-28 15:30:00|||||||||338
1748446500000|2025-05-28 15:35:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|1036
1748446800000|2025-05-28 15:40:00|||||||||512
1748447100000|2025-05-28 15:45:00|||||||||1698
1748447400000|2025-05-28 15:50:00|10734.5|10733|10734.5|10733|10734.5|10733|10734.5|10733|1347
1748447700000|2025-05-28 15:55:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|3340
1748448000000|2025-05-28 16:00:00|10734.5||10734.5||10734.5||10734||621
1748448300000|2025-05-28 16:05:00|10734|10733|10734.5|10733|10734.5|10733|10734|10733|311
1748448600000|2025-05-28 16:10:00||10732.5||10733||10733||10732.5|914
1748448900000|2025-05-28 16:15:00|||||||||133
1748449200000|2025-05-28 16:20:00|||||||||601
1748449500000|2025-05-28 16:25:00|||||||||139
1748449800000|2025-05-28 16:30:00|10735|10733.5|10735|10733.5|10735|10733.5|10735|10733.5|2340
1748450100000|2025-05-28 16:35:00|||||||||725
1748450400000|2025-05-28 16:40:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|231
1748450700000|2025-05-28 16:45:00|10735|10733.5|10735.5|10734|10735.5|10734|10735|10733.5|954
1748451000000|2025-05-28 16:50:00|10735|10733.5|10735.5|10734|10735.5|10734|10735|10733.5|1194
1748451300000|2025-05-28 16:55:00|||||||||74
1748451600000|2025-05-28 17:00:00|10735|10733.5|10736|10734.5|10736|10734.5|10735|10733.5|647
1748451900000|2025-05-28 17:05:00|||||||||65
1748452200000|2025-05-28 17:10:00|||||||||197
1748452500000|2025-05-28 17:15:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|831
1748452800000|2025-05-28 17:20:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|852
1748453100000|2025-05-28 17:25:00|||||||||17
1748453400000|2025-05-28 17:30:00||10734||10734.5||10734.5||10734|373
1748454900000|2025-05-28 17:55:00|10736.5|10735|10736.5|10735|10736.5|10735|10736|10734.5|571
1748455200000|2025-05-28 18:00:00|10736|10734.5|10736|10734.5|10736.5|10735|10736|10734.5|264
1748455500000|2025-05-28 18:05:00|10736.5|10735|10736.5|10735|10736.5|10735|10736.5|10735|85
1748455800000|2025-05-28 18:10:00|||||||||236
1748457000000|2025-05-28 18:30:00|10736|10734.5|10736.5|10735|10736.5|10735|10736|10734.5|216
1748457300000|2025-05-28 18:35:00|||||||||84
1748457600000|2025-05-28 18:40:00|||||||||1
1748458200000|2025-05-28 18:50:00|10737|10735.5|10737|10735.5|10737.5|10736|10737|10735.5|809
1748458500000|2025-05-28 18:55:00|10736.5|10735|10736.5|10735|10737|10735.5|10736.5|10735|283
1748458800000|2025-05-28 19:00:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|116
1748459400000|2025-05-28 19:10:00|10737.5|10736|10737.5|10736|10737.5|10736|10737.5|10736|347
1748459700000|2025-05-28 19:15:00|10738|10736.5|10738|10736|10738|10736.5|10737.5|10736|281
1748460000000|2025-05-28 19:20:00|10737.5||10737.5||10738||10737.5||8
1748460300000|2025-05-28 19:25:00|||||||||1
1748460600000|2025-05-28 19:30:00|||||||||1
1748460900000|2025-05-28 19:35:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|587
1748461200000|2025-05-28 19:40:00|10737.5|10736|10737|10735.5|10737.5|10736|10737|10735.5|461
1748461500000|2025-05-28 19:45:00|10737.5||10737||10737.5||10737||117
1748461800000|2025-05-28 19:50:00|||||||||21
1748462100000|2025-05-28 19:55:00|||||||||775
1748477700000|2025-05-29 00:15:00|10731|10729.5|10728|10726.5|10731.5|10730|10727|10725.5|3838
1748478000000|2025-05-29 00:20:00|10727.5|10726|10727|10725.5|10728|10726.5|10727|10725.5|2215
1748478300000|2025-05-29 00:25:00|10727.5|10726|10728.5|10727|10728.5|10727|10727.5|10726|603
1748478600000|2025-05-29 00:30:00|10729|10727.5|10729|10727.5|10729.5|10727.5|10728.5|10727|612
1748478900000|2025-05-29 00:35:00|10729.5|10728|10729.5|10728|10729.5|10728|10729|10727.5|138
1748479200000|2025-05-29 00:40:00|10729|10727.5|10728.5|10727|10729|10727.5|10728.5|10727|55
1748479500000|2025-05-29 00:45:00|10728|10726.5|10728|10726.5|10729|10727.5|10728|10726.5|301
1748479800000|2025-05-29 00:50:00|10728.5|10727|10728.5|10727|10728.5|10727|10728|10726.5|21
1748480100000|2025-05-29 00:55:00|10729|10727.5|10728.5|10727|10729|10727.5|10728.5|10727|36
1748480400000|2025-05-29 01:00:00|10729|10727.5|10729|10727|10729|10727.5|10728.5|10727|148
1748480700000|2025-05-29 01:05:00|10728.5|10727.5|10729.5|10728|10729.5|10728|10728.5|10727|178
1748481000000|2025-05-29 01:10:00|10729|10727.5|10729|10727.5|10729.5|10728|10729|10727.5|84
1748481300000|2025-05-29 01:15:00|10729.5|10728|10729.5|10728|10729.5|10728|10729|10727.5|14
1748481900000|2025-05-29 01:25:00|||||||||7
1748482200000|2025-05-29 01:30:00|10730|10728.5|10729.5|10728|10730|10728.5|10729.5|10728|326
1748482500000|2025-05-29 01:35:00|10730|10728.5|10730|10728.5|10730|10728.5|10729.5|10728|201
1748482800000|2025-05-29 01:40:00|10729.5|10728|10729.5|10728|10730|10728.5|10729.5|10728|89
1748483100000|2025-05-29 01:45:00|||||||||21
1748483400000|2025-05-29 01:50:00|||||||||7
1748483700000|2025-05-29 01:55:00|10730||10730||10730||10730||32
1748484000000|2025-05-29 02:00:00|10729.5|10728.5|10729.5|10728|10730|10728.5|10729.5|10728|73
1748484300000|2025-05-29 02:05:00|10730|10728.5|10729.5|10728|10730|10728.5|10729.5|10728|3
1748484900000|2025-05-29 02:15:00|10730|10728.5|10730|10728.5|10730|10728.5|10730|10728|148
1748485200000|2025-05-29 02:20:00|10730.5|10729|10730.5|10729|10730.5|10729|10730|10728.5|185
1748485500000|2025-05-29 02:25:00|10730|10728.5|10730|10728.5|10730.5|10729|10730|10728.5|46
1748485800000|2025-05-29 02:30:00|10730.5|10729|10730.5|10729|10730.5|10729|10730.5|10729|76
1748486100000|2025-05-29 02:35:00||10728.5||10729||10729||10728.5|91
1748486400000|2025-05-29 02:40:00|10730|10728.5|10730|10728.5|10730.5|10729|10730|10728.5|60
1748486700000|2025-05-29 02:45:00|10730.5|10729|10730|10728.5|10730.5|10729|10730|10728.5|19
1748487000000|2025-05-29 02:50:00|||||||||2
1748487300000|2025-05-29 02:55:00|10729.5|10728|10729.5|10728|10729.5|10728|10729.5|10728|21
1748487900000|2025-05-29 03:05:00|||||||||1
1748488200000|2025-05-29 03:10:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|117
1748488500000|2025-05-29 03:15:00|10728.5|10727|10729|10727.5|10729|10727.5|10728.5|10727|13
1748488800000|2025-05-29 03:20:00|10728.5|10727|10729|10727.5|10729|10727.5|10728.5|10727|3
1748489100000|2025-05-29 03:25:00|10728.5|10727|10728.5|10727|10729|10727.5|10728.5|10727|8
1748489400000|2025-05-29 03:30:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727|9
1748489700000|2025-05-29 03:35:00|10728.5|10727|10728.5|10727|10728.5|10727|10728.5|10727|9
1748490000000|2025-05-29 03:40:00|||||||||495
1748490300000|2025-05-29 03:45:00|10729|10727.5|10728.5|10727|10729|10727.5|10728.5|10727|260
1748490600000|2025-05-29 03:50:00|||||||||8
1748491200000|2025-05-29 04:00:00|||||||||3
1748491500000|2025-05-29 04:05:00|10729|10727.5|10729|10727|10729|10727.5|10728.5|10727|193
1748491800000|2025-05-29 04:10:00|10728.5|10727.5|10729|10727.5|10729|10727.5|10728.5|10727.5|6
1748492700000|2025-05-29 04:25:00|10728.5|10727|10729|10727.5|10729|10727.5|10728.5|10727|1130
1748493000000|2025-05-29 04:30:00|10729.5|10728|10729.5|10728|10729.5|10728|10729.5|10728|883
1748493300000|2025-05-29 04:35:00|||||||||107
1748493600000|2025-05-29 04:40:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|80
1748494500000|2025-05-29 04:55:00|10728.5|10727|10729|10727.5|10729|10727.5|10728.5|10727|453
1748494800000|2025-05-29 05:00:00|10729.5|10728|10729.5|10728|10729.5|10728|10729.5|10728|396
1748495100000|2025-05-29 05:05:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|93
1748495400000|2025-05-29 05:10:00|10729.5|10728|10729|10727.5|10729.5|10728|10729|10727.5|2916
1748495700000|2025-05-29 05:15:00|10728.5|10727|10729|10727.5|10729|10727.5|10728.5|10727|287
1748496000000|2025-05-29 05:20:00|10728.5|10727|10728.5|10727|10728.5|10727|10728.5|10727|52
1748496600000|2025-05-29 05:30:00|||||||||1
1748496900000|2025-05-29 05:35:00|10729|10727.5|10728.5|10727|10729|10727.5|10728|10726.5|2723
1748497200000|2025-05-29 05:40:00|10728|10726.5|10727.5|10726|10728|10726.5|10727.5|10726|1325
1748497500000|2025-05-29 05:45:00|10728||10727.5||10728||10727.5||219
1748497800000|2025-05-29 05:50:00|10727|10725.5|10727|10725.5|10727.5|10726|10727|10725.5|251
1748498100000|2025-05-29 05:55:00|10727.5|10726|10727|10725.5|10727.5|10726|10727|10725.5|219
1748498400000|2025-05-29 06:00:00|10726.5|10725|10727|10725.5|10727|10725.5|10726.5|10725|4467
1748498700000|2025-05-29 06:05:00|10727.5|10726|10727.5|10726|10728|10726.5|10727|10725.5|1701
1748499000000|2025-05-29 06:10:00|10727|10725.5|10727|10725.5|10727.5|10726|10727|10725.5|1452
1748499300000|2025-05-29 06:15:00|10727.5|10726|10728|10726.5|10728|10726.5|10727.5|10726|1184
1748499600000|2025-05-29 06:20:00|10728.5|10727|10727.5|10726|10728.5|10727|10727.5|10726|1810
1748499900000|2025-05-29 06:25:00|10727|10725.5|10727.5|10726|10727.5|10726|10727|10725.5|1734
1748500200000|2025-05-29 06:30:00|10727|10725.5|10727.5|10726|10727.5|10726|10727|10725.5|1037
1748500500000|2025-05-29 06:35:00|10728|10726.5|10728|10726.5|10728|10726.5|10727.5|10726|887
1748500800000|2025-05-29 06:40:00|10727.5|10726|10728.5|10727|10728.5|10727|10727.5|10726|673
1748501100000|2025-05-29 06:45:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|493
1748501400000|2025-05-29 06:50:00|10728.5|10727|10728.5|10727|10728.5|10727|10728|10726.5|1680
1748501700000|2025-05-29 06:55:00|10728|10726.5|10728|10726.5|10728.5|10727|10727.5|10726|1328
1748502000000|2025-05-29 07:00:00|10727.5|10726|10728.5|10727|10728.5|10727|10727.5|10726|1305
1748502300000|2025-05-29 07:05:00|10729|10727.5|10729.5|10728|10729.5|10728|10728.5|10727|2083
1748502600000|2025-05-29 07:10:00|10729|10727.5|10729|10727.5|10729|10727.5|10728.5|10727|1188
1748502900000|2025-05-29 07:15:00|10729.5|10728|10729|10727.5|10729.5|10728|10729|10727.5|2330
1748503200000|2025-05-29 07:20:00|10729.5|10728|10729.5|10728|10730|10728.5|10729|10727.5|1612
1748503500000|2025-05-29 07:25:00|10730|10728.5|10730|10728.5|10730|10728.5|10729.5|10728|3128
1748503800000|2025-05-29 07:30:00|10729.5|10728|10729.5|10728|10730|10728.5|10729.5|10728|1750
1748504100000|2025-05-29 07:35:00|10729|10727.5|10729.5|10728|10729.5|10728|10729|10727.5|1928
1748504400000|2025-05-29 07:40:00|10730|10728.5|10729|10727.5|10730|10728.5|10729|10727.5|2730
1748504700000|2025-05-29 07:45:00|10729.5|10728|10729|10727.5|10729.5|10728|10729|10727.5|1723
1748505000000|2025-05-29 07:50:00|10728.5|10727|10729|10727.5|10729|10727.5|10728.5|10727|792
1748505300000|2025-05-29 07:55:00|10728.5|10727|10729|10727.5|10729|10727.5|10728.5|10727|2548
1748505600000|2025-05-29 08:00:00|10729.5|10728|10729.5|10728|10730|10728.5|10729|10727.5|7487
1748505900000|2025-05-29 08:05:00|10730|10728.5|10730|10728.5|10730|10728.5|10730|10728.5|1270
1748506200000|2025-05-29 08:10:00|10730.5|10729|10730|10728.5|10730.5|10729|10729.5|10728|2256
1748506500000|2025-05-29 08:15:00|10729.5|10728|10729|10727.5|10729.5|10728|10729|10727.5|1835
1748506800000|2025-05-29 08:20:00|10729.5|10728|10730|10728.5|10730|10728.5|10729|10727.5|5458
1748507100000|2025-05-29 08:25:00|10730.5|10729|10730|10728.5|10730.5|10729|10730|10728.5|2457
1748507400000|2025-05-29 08:30:00|10730.5|10729|10730.5|10729|10730.5|10729|10730.5|10729|5974
1748507700000|2025-05-29 08:35:00|10730|10728.5|10730.5|10729|10730.5|10729|10730|10728.5|3374
1748508000000|2025-05-29 08:40:00|10730|10728.5|10730|10728.5|10730.5|10729|10730|10728.5|1247
1748508300000|2025-05-29 08:45:00|10729.5|10728|10729.5|10728|10729.5|10728|10729.5|10728|11488
1748508600000|2025-05-29 08:50:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|600
1748508900000|2025-05-29 08:55:00|||||||||727
1748509200000|2025-05-29 09:00:00|10729.5|10728|10730|10728.5|10730|10728.5|10729.5|10728|1646
1748509500000|2025-05-29 09:05:00|10730.5|10729|10730|10728.5|10730.5|10729|10730|10728.5|5237
1748509800000|2025-05-29 09:10:00|||||||||1071
1748510100000|2025-05-29 09:15:00|10730.5|10729|10730.5|10729|10730.5|10729|10730|10728.5|4421
1748510400000|2025-05-29 09:20:00|10730|10728.5|10730|10728.5|10730.5|10729|10730|10728.5|2275
1748510700000|2025-05-29 09:25:00|10729.5|10728|10730|10728.5|10730|10728.5|10729.5|10728|1542
1748511000000|2025-05-29 09:30:00|10729.5|10728|10729.5|10728|10730|10728|10729.5|10728|582
1748511300000|2025-05-29 09:35:00|10730|10728.5|10729.5|10728|10730|10728.5|10729.5|10728|854
1748511600000|2025-05-29 09:40:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|1586
1748511900000|2025-05-29 09:45:00|10728.5|10727|10728.5|10727|10729|10727.5|10728.5|10727|1940
1748512200000|2025-05-29 09:50:00|10728|10726.5|10728|10726.5|10728.5|10726.5|10728|10726.5|1382
1748512500000|2025-05-29 09:55:00|||||||||499
1748512800000|2025-05-29 10:00:00|10728.5|10727|10729|10727.5|10729|10727.5|10728.5|10727|452
1748513100000|2025-05-29 10:05:00|10728.5|10727|10728.5|10727|10729|10727.5|10728.5|10727|3087
1748513400000|2025-05-29 10:10:00|10729|10727.5|10729|10727.5|10729|10727.5|10728.5|10727|6777
1748513700000|2025-05-29 10:15:00|10728.5|10727|10729|10727.5|10729|10727.5|10728.5|10727|4937
1748514000000|2025-05-29 10:20:00|10729.5|10728|10730.5|10729|10730.5|10729|10729|10727.5|3390
1748514300000|2025-05-29 10:25:00|10730|10728.5|10730|10728.5|10730|10728.5|10730|10728.5|2209
1748514600000|2025-05-29 10:30:00|||||||||1495
1748514900000|2025-05-29 10:35:00|10730.5|10729|10730.5|10729|10730.5|10729|10730.5|10729|374
1748515200000|2025-05-29 10:40:00|10731|10729.5|10731|10729.5|10731|10729.5|10731|10729.5|183
1748515500000|2025-05-29 10:45:00|10731.5|10730|10731.5|10730|10731.5|10730|10731.5|10730|1737
1748515800000|2025-05-29 10:50:00|||||||||2371
1748516100000|2025-05-29 10:55:00|10731|10729.5|10730.5|10729|10731|10729.5|10730.5|10729|4015
1748516400000|2025-05-29 11:00:00|10731|10729.5|10731.5|10730|10731.5|10730|10731|10729.5|1815
1748516700000|2025-05-29 11:05:00|10731|10729.5|10731|10729.5|10731|10729.5|10731|10729.5|176
1748517000000|2025-05-29 11:10:00|10731.5|10730|10731|10729.5|10731.5|10730|10731|10729.5|414
1748517300000|2025-05-29 11:15:00|||||||||598
1748517600000|2025-05-29 11:20:00|||||||||543
1748517900000|2025-05-29 11:25:00|10731.5|10730|10732|10730.5|10732.5|10731|10731.5|10730|2505
1748518200000|2025-05-29 11:30:00|10732.5|10731|10733|10731.5|10733|10731.5|10732.5|10731|5573
1748518500000|2025-05-29 11:35:00|10733.5|10732|10735|10733.5|10735|10733.5|10733.5|10732|3192
1748518800000|2025-05-29 11:40:00|10734.5|10733|10735|10733|10735.5|10734|10734.5|10733|1084
1748519100000|2025-05-29 11:45:00|10734.5|10733.5|10735|10733.5|10735|10733.5|10734.5|10733|2925
1748519400000|2025-05-29 11:50:00|10734.5|10733|10734.5|10733|10734.5|10733|10734.5|10733|2606
1748519700000|2025-05-29 11:55:00|10735|10733.5|10734.5|10733|10735|10733.5|10734.5|10733|3678
1748520000000|2025-05-29 12:00:00|10735|10733.5|10735|10733.5|10735.5|10734|10735|10733.5|3309
1748520300000|2025-05-29 12:05:00|10735.5|10734|10734.5|10733|10735.5|10734|10734|10732.5|7917
1748520600000|2025-05-29 12:10:00|10734|10732.5|10734.5|10733|10735|10733.5|10734|10732.5|1484
1748520900000|2025-05-29 12:15:00|10735|10733.5|10735.5|10734|10735.5|10734|10734.5|10733|1114
1748521200000|2025-05-29 12:20:00|10735|10733.5|10735|10733.5|10735.5|10734|10735|10733.5|3018
1748521500000|2025-05-29 12:25:00|10735.5|10734|10735|10733|10735.5|10734|10734.5|10733|1542
1748521800000|2025-05-29 12:30:00|10734.5|10733.5|10735.5|10734|10736.5|10735|10734.5|10733.5|3095
1748522100000|2025-05-29 12:35:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|1553
1748522400000|2025-05-29 12:40:00|10735.5|10734|10735|10733.5|10736|10734.5|10735|10733.5|13435
1748522700000|2025-05-29 12:45:00|10735.5|10734|10735|10733.5|10735.5|10734|10735|10733.5|3988
1748523000000|2025-05-29 12:50:00|10735.5|10734|10736|10734.5|10736.5|10735|10735.5|10733.5|1272
1748523300000|2025-05-29 12:55:00|10736.5|10735|10736.5|10735|10737|10735.5|10736.5|10735|765
1748523600000|2025-05-29 13:00:00|10736|10734.5|10736.5|10735|10737|10735.5|10736|10734.5|3812
1748523900000|2025-05-29 13:05:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|4835
1748524200000|2025-05-29 13:10:00|10736.5|10735|10736|10734.5|10736.5|10735|10736|10734.5|3575
1748524500000|2025-05-29 13:15:00|10736.5|10735|10736.5|10735|10736.5|10735|10736|10734.5|1116
1748524800000|2025-05-29 13:20:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735|2889
1748525100000|2025-05-29 13:25:00|10736.5|10735|10737|10735.5|10737|10735.5|10736.5|10735|1192
1748525400000|2025-05-29 13:30:00|10736.5|10735|10737|10735.5|10737|10735.5|10736.5|10735|6343
1748525700000|2025-05-29 13:35:00|10736.5|10735|10737|10735.5|10737|10735.5|10736.5|10735|1142
1748526000000|2025-05-29 13:40:00|10737.5|10736|10737.5|10736|10737.5|10736|10737|10735.5|8110
1748526300000|2025-05-29 13:45:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|2471
1748526600000|2025-05-29 13:50:00|10737.5|10736|10738|10736.5|10738|10736.5|10737.5|10736|2132
1748526900000|2025-05-29 13:55:00|10737.5|10736|10737.5|10736|10738|10736.5|10737.5|10736|4747
1748527200000|2025-05-29 14:00:00|10737|10735.5|10737|10735.5|10737.5|10736|10737|10735.5|8229
1748527500000|2025-05-29 14:05:00|10737.5|10736|10737.5|10736|10738|10736.5|10737.5|10736|4368
1748527800000|2025-05-29 14:10:00|10737|10735.5|10737|10735.5|10737.5|10736|10737|10735.5|4225
1748528100000|2025-05-29 14:15:00|10737.5|10736|10738|10736.5|10738|10736.5|10737|10736|5395
1748528400000|2025-05-29 14:20:00|10737.5|10736|10737.5|10736|10738|10736.5|10737.5|10736|1677
1748528700000|2025-05-29 14:25:00|10737|10735.5|10737|10735|10737|10735.5|10736.5|10735|2496
1748529000000|2025-05-29 14:30:00|10736.5|10735.5|10736.5|10735|10737|10735.5|10736|10734.5|9944
1748529300000|2025-05-29 14:35:00|10737|10735.5|10737|10735.5|10737|10735.5|10736.5|10735|4220
1748529600000|2025-05-29 14:40:00|||||||||2151
1748529900000|2025-05-29 14:45:00|||||||||12690
1748530200000|2025-05-29 14:50:00|10737.5|10736|10737|10735.5|10737.5|10736|10736.5|10735|1926
1748530500000|2025-05-29 14:55:00|10737.5|10736|10737.5|10736|10737.5|10736|10737|10735.5|1943
1748530800000|2025-05-29 15:00:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|2195
1748531100000|2025-05-29 15:05:00|10737.5|10736|10738|10736.5|10738|10736.5|10737.5|10736|861
1748531400000|2025-05-29 15:10:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|1706
1748531700000|2025-05-29 15:15:00|10738|10736.5|10738.5|10737|10738.5|10737|10738|10736.5|2508
1748532000000|2025-05-29 15:20:00|||||||||3433
1748532300000|2025-05-29 15:25:00|10739|10737.5|10738.5|10737|10739|10737.5|10738.5|10737|974
1748532600000|2025-05-29 15:30:00|10739|10737.5|10738.5|10737|10739|10737.5|10738.5|10737|1574
1748532900000|2025-05-29 15:35:00|10738|10736.5|10738.5|10737|10738.5|10737|10738|10736.5|766
1748533200000|2025-05-29 15:40:00|10739|10737.5|10739|10737.5|10739|10737.5|10738.5|10737|1557
1748533500000|2025-05-29 15:45:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|1713
1748533800000|2025-05-29 15:50:00|10739|10736.5|10739|10737.5|10739|10737.5|10739|10736.5|2231
1748534100000|2025-05-29 15:55:00|10738.5|10737|10739|10737.5|10739.5|10738|10738.5|10737|3797
1748534400000|2025-05-29 16:00:00|10739.5|10738|10739|10737.5|10739.5|10738|10739|10737.5|2425
1748534700000|2025-05-29 16:05:00|||||||||633
1748535000000|2025-05-29 16:10:00|||||||||348
1748535300000|2025-05-29 16:15:00|10738.5|10737|10739|10737.5|10739|10737.5|10738.5|10737|5753
1748535600000|2025-05-29 16:20:00|10738.5|10737|10739|10737.5|10739|10737.5|10738.5|10737|943
1748535900000|2025-05-29 16:25:00|||||||||214
1748536200000|2025-05-29 16:30:00|10738.5|10737|10739|10737.5|10739|10737.5|10738.5|10737|613
1748536500000|2025-05-29 16:35:00|||||||||127
1748536800000|2025-05-29 16:40:00|10738.5|10737|10739|10737.5|10739|10737.5|10738.5|10737|214
1748537100000|2025-05-29 16:45:00|10738.5|10737|10739|10737.5|10739|10737.5|10738.5|10737|629
1748537400000|2025-05-29 16:50:00|10738.5|10737|10738.5|10737|10738.5|10737|10738|10736.5|2299
1748537700000|2025-05-29 16:55:00|10738|10736.5|10738.5|10737|10738.5|10737|10738|10736.5|373
1748538000000|2025-05-29 17:00:00|10739.5|10737.5|10739|10737.5|10739.5|10738|10738.5|10737|1751
1748538300000|2025-05-29 17:05:00|10738.5|10737|10739|10737.5|10739|10737.5|10738.5|10737|821
1748538600000|2025-05-29 17:10:00|||||||||48
1748538900000|2025-05-29 17:15:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|221
1748539200000|2025-05-29 17:20:00|||||||||5642
1748539500000|2025-05-29 17:25:00|||||||||193
1748539800000|2025-05-29 17:30:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737.5|18
1748540100000|2025-05-29 17:35:00|10739.5|10738|10739.5|10738|10739.5|10738|10739|10737.5|237
1748540400000|2025-05-29 17:40:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737.5|570
1748540700000|2025-05-29 17:45:00|||||||||2
1748541000000|2025-05-29 17:50:00|||||||||1
1748541300000|2025-05-29 17:55:00|||||||||170
1748541600000|2025-05-29 18:00:00|10738.5|10737|10739|10737.5|10739|10737.5|10738.5|10737|641
1748541900000|2025-05-29 18:05:00|10738.5|10737|10738.5|10737|10738.5|10737.5|10738.5|10737|184
1748542500000|2025-05-29 18:15:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737.5|208
1748542800000|2025-05-29 18:20:00|||||||||1
1748543100000|2025-05-29 18:25:00|10739.5|10738|10739.5|10737.5|10739.5|10738|10739|10737.5|547
1748543400000|2025-05-29 18:30:00|10739|10738|10739|10737.5|10739.5|10738|10739|10737.5|38
1748544000000|2025-05-29 18:40:00|10739.5|10738|10739|10737.5|10739.5|10738|10739|10737.5|188
1748544300000|2025-05-29 18:45:00|||||||||96
1748544600000|2025-05-29 18:50:00|10739.5|10738|10739.5|10738|10739.5|10738|10739.5|10738|347
1748544900000|2025-05-29 18:55:00|||||||||129
1748545200000|2025-05-29 19:00:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737.5|42
1748545500000|2025-05-29 19:05:00|||||||||359
1748546100000|2025-05-29 19:15:00|||||||||12
1748547000000|2025-05-29 19:30:00|||||||||2
1748547300000|2025-05-29 19:35:00|||||||||24
1748547900000|2025-05-29 19:45:00|||||||||47
1748548500000|2025-05-29 19:55:00|||||||||802
1748564100000|2025-05-30 00:15:00|10739.5|10738|10739|10737.5|10739.5|10738|10739|10737.5|631
1748564400000|2025-05-30 00:20:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10736.5|326
1748564700000|2025-05-30 00:25:00|10738|10736.5|10738|10736.5|10738.5|10737|10738|10736.5|63
1748565000000|2025-05-30 00:30:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|4
1748565300000|2025-05-30 00:35:00|||||||||2
1748565600000|2025-05-30 00:40:00||10736.5||10736.5||10736.5||10736.5|0
1748565900000|2025-05-30 00:45:00|10738|10737|10738.5|10737|10738.5|10737|10738|10737|60
1748566200000|2025-05-30 00:50:00|||||||||61
1748566500000|2025-05-30 00:55:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|97
1748566800000|2025-05-30 01:00:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10736.5|48
1748567100000|2025-05-30 01:05:00|10739|10737.5|10738.5|10737|10739.5|10738|10738.5|10737|258
1748567400000|2025-05-30 01:10:00|10739|10737.5|10738.5|10737|10739|10737.5|10738.5|10737|10
1748567700000|2025-05-30 01:15:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737.5|1
1748568000000|2025-05-30 01:20:00|10738.5|10737|10739|10737.5|10739|10737.5|10738.5|10737|65
1748568300000|2025-05-30 01:25:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|39
1748568600000|2025-05-30 01:30:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737|2
1748569200000|2025-05-30 01:40:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|0
1748569500000|2025-05-30 01:45:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737.5|2
1748570100000|2025-05-30 01:55:00|10739.5||10739.5||10739.5||10739||49
1748570400000|2025-05-30 02:00:00|10739||10739||10739||10739||0
1748570700000|2025-05-30 02:05:00|10739.5||10739.5||10739.5||10739||34
1748571000000|2025-05-30 02:10:00||10738||10738||10738||10737.5|0
1748571300000|2025-05-30 02:15:00|||||||||149
1748571900000|2025-05-30 02:25:00|10740|10738.5|10740|10738.5|10740|10738.5|10740|10738|284
1748572200000|2025-05-30 02:30:00|10739.5|10738|10740|10738.5|10740|10738.5|10739.5|10738|745
1748572800000|2025-05-30 02:40:00||10738||10738.5||10738.5||10738|11
1748573400000|2025-05-30 02:50:00|10739.5|10738|10739.5|10738|10739.5|10738|10739.5|10738|36
1748573700000|2025-05-30 02:55:00|10739|10737.5|10739|10737.5|10739.5|10738|10739|10737.5|62
1748574000000|2025-05-30 03:00:00|10739.5||10739||10739.5||10739||5
1748575500000|2025-05-30 03:25:00|10739.5|10738|10739.5|10738|10739.5|10738|10739.5|10738|8
1748575800000|2025-05-30 03:30:00|10739|10737.5|10739|10737.5|10739.5|10737.5|10739|10737.5|40
1748576100000|2025-05-30 03:35:00|10739.5|10738|10739|10737.5|10739.5|10738|10739|10737.5|6
1748576400000|2025-05-30 03:40:00|10739.5|10738|10739.5|10738|10739.5|10738|10739|10738|5
1748576700000|2025-05-30 03:45:00|10739|10737.5|10739.5|10737.5|10739.5|10737.5|10739|10737.5|8
1748577000000|2025-05-30 03:50:00||10738||10738||10738||10738|0
1748577300000|2025-05-30 03:55:00|10739|10737.5|10739.5|10738|10739.5|10738|10739|10737.5|701
1748577600000|2025-05-30 04:00:00|10739|10737.5|10739.5|10738|10739.5|10738|10739|10737.5|260
1748577900000|2025-05-30 04:05:00|10739|10737.5|10739.5|10737.5|10739.5|10738|10739|10737.5|0
1748578200000|2025-05-30 04:10:00|10739||10739||10739||10739||0
1748580600000|2025-05-30 04:50:00|10739.5||10739||10739.5||10739||42
1748581500000|2025-05-30 05:05:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|38
1748582100000|2025-05-30 05:15:00|||||||||1
1748582400000|2025-05-30 05:20:00|10739|10737.5|10738.5|10737|10739|10737.5|10738.5|10737|504
1748582700000|2025-05-30 05:25:00|10739||10738.5||10739||10738.5||90
1748583000000|2025-05-30 05:30:00|||||||||1
1748583300000|2025-05-30 05:35:00|||||||||7
1748583900000|2025-05-30 05:45:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737|157
1748584200000|2025-05-30 05:50:00|||||||||4
1748584500000|2025-05-30 05:55:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|24
1748584800000|2025-05-30 06:00:00|10739|10737.5|10739.5|10738|10740|10738.5|10738.5|10737|717
1748585100000|2025-05-30 06:05:00|10739|10737.5|10738.5|10737|10739.5|10738|10738.5|10737|1794
1748585400000|2025-05-30 06:10:00|10738|10736.5|10738|10736.5|10738.5|10737|10738|10736.5|269
1748585700000|2025-05-30 06:15:00|||||||||159
1748586000000|2025-05-30 06:20:00|10738.5|10737|10738|10736.5|10738.5|10737|10738|10736.5|1251
1748586300000|2025-05-30 06:25:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|449
1748586600000|2025-05-30 06:30:00|10739|10737.5|10738.5|10737|10739|10737.5|10738.5|10737|3378
1748586900000|2025-05-30 06:35:00|10739|10737.5|10739|10737.5|10739|10737.5|10738.5|10737|741
1748587200000|2025-05-30 06:40:00|10739.5|10738|10739|10737.5|10740.5|10739|10739|10737.5|3156
1748587500000|2025-05-30 06:45:00|10739.5|10738|10739|10737.5|10739.5|10738|10739|10737.5|603
1748587800000|2025-05-30 06:50:00|10739.5|10738|10739|10737.5|10739.5|10738|10739|10737.5|652
1748588100000|2025-05-30 06:55:00|10739.5|10738|10739|10737.5|10739.5|10738|10739|10737.5|774
1748588400000|2025-05-30 07:00:00|10739.5|10738|10738.5|10737|10739.5|10738|10738.5|10737|3082
1748588700000|2025-05-30 07:05:00|10739|10737.5|10739.5|10738|10739.5|10738|10738.5|10737|1908
1748589000000|2025-05-30 07:10:00|10740|10738.5|10739.5|10738|10740|10738.5|10739.5|10738|3770
1748589300000|2025-05-30 07:15:00|10740|10738.5|10740|10738.5|10740|10738.5|10739.5|10738|2614
1748589600000|2025-05-30 07:20:00|10739.5|10738|10740|10738.5|10740|10738.5|10739.5|10738|1290
1748589900000|2025-05-30 07:25:00|10739.5|10738|10740|10738.5|10740|10738.5|10739.5|10738|8636
1748590200000|2025-05-30 07:30:00|10739.5|10738|10739.5|10738|10740|10738.5|10739.5|10738|3572
1748590500000|2025-05-30 07:35:00|10739|10737.5|10738.5|10737|10739|10737.5|10738.5|10737|3798
1748590800000|2025-05-30 07:40:00|10739|10737.5|10738.5|10737|10739|10737.5|10738.5|10737|3963
1748591100000|2025-05-30 07:45:00|10739|10737.5|10738.5|10737|10739|10737.5|10738|10736.5|3235
1748591400000|2025-05-30 07:50:00|10738|10736.5|10738|10736.5|10738.5|10737|10738|10736.5|442
1748591700000|2025-05-30 07:55:00|10738.5|10737|10740|10738.5|10741|10739.5|10738|10737|13404
1748592000000|2025-05-30 08:00:00|10739|10737.5|10737.5|10736|10739|10737.5|10737|10735.5|7577
1748592300000|2025-05-30 08:05:00|10737|10735.5|10736|10734.5|10737|10735.5|10735.5|10734|9881
1748592600000|2025-05-30 08:10:00|10736.5|10735|10735.5|10734|10736.5|10735|10735.5|10734|14261
1748592900000|2025-05-30 08:15:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|4291
1748593200000|2025-05-30 08:20:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|4229
1748593500000|2025-05-30 08:25:00|||||||||672
1748593800000|2025-05-30 08:30:00|10735|10733.5|10735|10733.5|10735|10733.5|10735|10733.5|940
1748594100000|2025-05-30 08:35:00|10734.5|10733|10735|10733.5|10735.5|10734|10734.5|10733|11965
1748594400000|2025-05-30 08:40:00|10735.5|10734|10735|10733.5|10735.5|10734|10735|10733.5|3078
1748594700000|2025-05-30 08:45:00|||||||||2636
1748595000000|2025-05-30 08:50:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|728
1748595300000|2025-05-30 08:55:00|10735|10733.5|10735.5|10734|10735.5|10734|10735|10733.5|3655
1748595600000|2025-05-30 09:00:00|10735|10733.5|10735|10733.5|10735.5|10734|10735|10733.5|31063
1748595900000|2025-05-30 09:05:00|10735.5|10734|10735.5|10734|10735.5|10734|10735|10733.5|3159
1748596200000|2025-05-30 09:10:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|3843
1748596500000|2025-05-30 09:15:00|10735.5|10734|10734.5|10733|10736|10734.5|10734.5|10733|4701
1748596800000|2025-05-30 09:20:00|10735|10733.5|10735|10733.5|10735|10733.5|10734.5|10733|1381
1748597100000|2025-05-30 09:25:00|||||||||2146
1748597400000|2025-05-30 09:30:00|10735.5|10734|10735|10733.5|10735.5|10734|10735|10733.5|1114
1748597700000|2025-05-30 09:35:00|||||||||542
1748598000000|2025-05-30 09:40:00|||||||||1210
1748598300000|2025-05-30 09:45:00|10734.5|10733|10734|10732.5|10734.5|10733|10734|10732.5|12604
1748598600000|2025-05-30 09:50:00|10734.5|10733|10734.5|10733|10735|10733.5|10734.5|10733|5194
1748598900000|2025-05-30 09:55:00|10735|10733.5|10734.5|10733|10735|10733.5|10734|10732.5|5388
1748599200000|2025-05-30 10:00:00|||||||||966
1748599500000|2025-05-30 10:05:00|10735|10733.5|10734.5|10733|10735|10733.5|10734.5|10733|4659
1748599800000|2025-05-30 10:10:00|10735|10733.5|10735.5|10734|10735.5|10734|10735|10733.5|5212
1748600100000|2025-05-30 10:15:00|10735|10733.5|10735|10733.5|10735|10733.5|10735|10733.5|4091
1748600400000|2025-05-30 10:20:00|10734.5|10733|10734.5|10733|10735|10733.5|10734.5|10733|5710
1748600700000|2025-05-30 10:25:00|10734|10732.5|10734.5|10733|10734.5|10733|10734|10732.5|1132
1748601000000|2025-05-30 10:30:00|10734|10732.5|10734.5|10733|10734.5|10733|10734|10732.5|3076
1748601300000|2025-05-30 10:35:00|10735|10733.5|10735|10733.5|10735|10733.5|10735|10733.5|3305
1748601600000|2025-05-30 10:40:00|10734.5|10733|10735|10733.5|10735|10733.5|10734.5|10733|1834
1748601900000|2025-05-30 10:45:00|10734.5|10733|10734|10732.5|10734.5|10733|10734|10732.5|4306
1748602200000|2025-05-30 10:50:00|||||||||1733
1748602500000|2025-05-30 10:55:00|10734.5|10733|10734|10732.5|10734.5|10733|10734|10732.5|1403
1748602800000|2025-05-30 11:00:00|||||||||4523
1748603100000|2025-05-30 11:05:00|10733.5|10732|10733.5|10732|10734|10732.5|10733.5|10732|6390
1748603400000|2025-05-30 11:10:00|||||||||8486
1748603700000|2025-05-30 11:15:00|||||||||79
1748604000000|2025-05-30 11:20:00|||||||||958
1748604300000|2025-05-30 11:25:00||10731.5||10732||10732||10731.5|3002
1748604600000|2025-05-30 11:30:00|||||||||601
1748604900000|2025-05-30 11:35:00|||||||||933
1748605200000|2025-05-30 11:40:00|10733|10731.5|10733.5|10732|10733.5|10732|10733|10731.5|2654
1748605500000|2025-05-30 11:45:00|10733|10731.5|10733.5|10732|10733.5|10732|10733|10731.5|4765
1748605800000|2025-05-30 11:50:00|10734|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|5485
1748606100000|2025-05-30 11:55:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|2227
1748606400000|2025-05-30 12:00:00|10733.5|10732|10733.5|10732|10734|10732.5|10733|10731.5|4985
1748606700000|2025-05-30 12:05:00|10734|10732.5|10734|10732.5|10735.5|10733.5|10734|10732.5|2132
1748607000000|2025-05-30 12:10:00|10734.5|10733|10736|10734.5|10736.5|10735|10734|10732.5|10833
1748607300000|2025-05-30 12:15:00|10735.5|10734|10734.5|10733|10736|10734.5|10734|10732.5|3966
1748607600000|2025-05-30 12:20:00|10734|10732.5|10733.5|10732|10734.5|10733|10733.5|10732|4115
1748607900000|2025-05-30 12:25:00|10734|10732.5|10734.5|10732.5|10734.5|10733|10733.5|10732|8386
1748608200000|2025-05-30 12:30:00|10734|10733|10733|10731.5|10734.5|10733|10733|10731.5|15228
1748608500000|2025-05-30 12:35:00|10733.5|10732|10733.5|10732|10734|10732.5|10733|10731.5|10347
1748608800000|2025-05-30 12:40:00|10734|10732.5|10734.5|10733|10734.5|10733|10733|10731.5|5602
1748609100000|2025-05-30 12:45:00|10735|10733.5|10734.5|10733|10735|10733.5|10734|10732.5|2728
1748609400000|2025-05-30 12:50:00|10735|10733.5|10734.5|10733|10735|10733.5|10734.5|10733|6907
1748609700000|2025-05-30 12:55:00|10734|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|9043
1748610000000|2025-05-30 13:00:00|10734|10732.5|10733|10731.5|10734|10732.5|10733|10731.5|1463
1748610300000|2025-05-30 13:05:00|10733.5|10732|10733.5|10732|10733.5|10732|10733|10731.5|5976
1748610600000|2025-05-30 13:10:00|10733|10731.5|10734|10732.5|10734|10732.5|10733|10731.5|1865
1748610900000|2025-05-30 13:15:00|10733.5|10732|10733|10731.5|10734|10732.5|10733|10731.5|5683
1748611200000|2025-05-30 13:20:00|10733.5|10732|10734|10732.5|10734|10732.5|10733.5|10732|3476
1748611500000|2025-05-30 13:25:00|10733.5|10732|10733|10731.5|10734|10732.5|10733|10731.5|2138
1748611800000|2025-05-30 13:30:00|10733.5|10732|10733.5|10732|10734.5|10733|10733|10731.5|2658
1748612100000|2025-05-30 13:35:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|1763
1748612400000|2025-05-30 13:40:00|10733.5|10732|10734|10732.5|10734|10732.5|10733.5|10732|3713
1748612700000|2025-05-30 13:45:00|10733.5|10732|10734|10732.5|10734|10732.5|10733.5|10732|1562
1748613000000|2025-05-30 13:50:00|10734.5|10733|10734.5|10733|10735|10733.5|10734.5|10733|3179
1748613300000|2025-05-30 13:55:00|10735|10733.5|10735|10733.5|10735|10733.5|10734.5|10733|2696
1748613600000|2025-05-30 14:00:00|10734.5|10733|10735|10733.5|10735|10733.5|10734.5|10733|7976
1748613900000|2025-05-30 14:05:00|10734.5|10733|10735|10733.5|10735|10733.5|10734.5|10733|1784
1748614200000|2025-05-30 14:10:00|10734.5|10733|10735|10733.5|10735|10733.5|10734.5|10733|3154
1748614500000|2025-05-30 14:15:00|||||||||1448
1748614800000|2025-05-30 14:20:00|||||||||1958
1748615100000|2025-05-30 14:25:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|3240
1748615400000|2025-05-30 14:30:00|10735|10733.5|10735.5|10734|10735.5|10734|10735|10733.5|4246
1748615700000|2025-05-30 14:35:00|10735|10733.5|10734.5|10733|10735.5|10733.5|10734.5|10733|1701
1748616000000|2025-05-30 14:40:00|10734|10732.5|10734|10732.5|10734.5|10733|10734|10732.5|12731
1748616300000|2025-05-30 14:45:00|10733.5|10732|10734|10732.5|10734|10732.5|10733.5|10732|2052
1748616600000|2025-05-30 14:50:00|10733.5|10732|10734.5|10733|10735|10733.5|10733.5|10732|3340
1748616900000|2025-05-30 14:55:00|10735|10733.5|10735|10733.5|10735.5|10734|10734.5|10733|2741
1748617200000|2025-05-30 15:00:00|10734.5|10733|10734.5|10733|10735|10733.5|10734|10732.5|4121
1748617500000|2025-05-30 15:05:00|10734|10732.5|10734.5|10733|10735|10733.5|10734|10732.5|5354
1748617800000|2025-05-30 15:10:00|10735|10733.5|10735.5|10734|10735.5|10734|10734|10732.5|12800
1748618100000|2025-05-30 15:15:00|10736|10734.5|10736|10734.5|10736|10734.5|10735.5|10734|22396
1748618400000|2025-05-30 15:20:00|10735.5|10734|10736|10734.5|10736|10734.5|10735.5|10734|7498
1748618700000|2025-05-30 15:25:00|10735.5|10734|10736|10734.5|10736|10734.5|10735.5|10734|12740
1748619000000|2025-05-30 15:30:00|10736.5|10734|10737|10735.5|10737|10735.5|10736|10734|4497
1748619300000|2025-05-30 15:35:00|10736.5|10735|10736.5|10735|10737|10735.5|10736.5|10735|2713
1748619600000|2025-05-30 15:40:00|10737|10735.5|10737|10735.5|10737|10735.5|10736.5|10735|3453
1748619900000|2025-05-30 15:45:00|10736.5|10735|10737|10735.5|10737|10735.5|10736.5|10735|2078
1748620200000|2025-05-30 15:50:00|||||||||2672
1748620500000|2025-05-30 15:55:00|10737.5|10736|10737.5|10736|10737.5|10736|10737|10735.5|3420
1748620800000|2025-05-30 16:00:00|||||||||472
1748621100000|2025-05-30 16:05:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|1210
1748621400000|2025-05-30 16:10:00|10737.5|10736|10737.5|10736|10737.5|10736|10737|10735.5|418
1748621700000|2025-05-30 16:15:00|10738|10736.5|10737.5|10736|10738|10736.5|10737.5|10736|3765
1748622000000|2025-05-30 16:20:00|10738||10738||10738||10737.5||1161
1748622300000|2025-05-30 16:25:00|10738.5|10736.5|10738.5|10737|10739|10737.5|10738|10736.5|2681
1748622600000|2025-05-30 16:30:00|10739|10737.5|10739|10737.5|10739.5|10738|10738.5|10737|622
1748622900000|2025-05-30 16:35:00|10739.5|10738|10738.5|10737|10739.5|10738|10738.5|10737|806
1748623200000|2025-05-30 16:40:00|10739|10737.5|10739.5|10738|10739.5|10738|10738.5|10737|674
1748623500000|2025-05-30 16:45:00|||||||||36
1748623800000|2025-05-30 16:50:00|||||||||455
1748624100000|2025-05-30 16:55:00|10740|10738.5|10739.5|10738|10740|10738.5|10739.5|10738|3604
1748624400000|2025-05-30 17:00:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737.5|1077
1748624700000|2025-05-30 17:05:00|10738.5|10737|10739|10737.5|10739|10737.5|10738.5|10737|890
1748625000000|2025-05-30 17:10:00|||||||||624
1748625300000|2025-05-30 17:15:00|||||||||432
1748625600000|2025-05-30 17:20:00|||||||||87
1748625900000|2025-05-30 17:25:00|||||||||23
1748626200000|2025-05-30 17:30:00|||||||||1
1748626500000|2025-05-30 17:35:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|510
1748626800000|2025-05-30 17:40:00|||||||||6
1748627100000|2025-05-30 17:45:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737.5|679
1748627400000|2025-05-30 17:50:00|||||||||2
1748627700000|2025-05-30 17:55:00|10738.5|10737|10738.5|10737|10739|10737|10738.5|10737|379
1748628000000|2025-05-30 18:00:00|||||||||1
1748628300000|2025-05-30 18:05:00|||||||||166
1748628600000|2025-05-30 18:10:00|||||||||1
1748628900000|2025-05-30 18:15:00|10738|10736.5|10738.5|10736.5|10738.5|10737|10738|10736.5|829
1748629200000|2025-05-30 18:20:00|10738|10737|10738.5|10737|10738.5|10737|10738|10736.5|87
1748629800000|2025-05-30 18:30:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737.5|379
1748630100000|2025-05-30 18:35:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|157
1748630700000|2025-05-30 18:45:00|||||||||190
1748631000000|2025-05-30 18:50:00|||||||||134
1748631300000|2025-05-30 18:55:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|304
1748631600000|2025-05-30 19:00:00|10738.5|10737|10738|10736.5|10738.5|10737|10738|10736.5|235
1748631900000|2025-05-30 19:05:00|||||||||8
1748632200000|2025-05-30 19:10:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|264
1748632500000|2025-05-30 19:15:00|||||||||2
1748632800000|2025-05-30 19:20:00|||||||||230
1748633100000|2025-05-30 19:25:00|10739|10737.5|10738.5|10737|10739|10737.5|10738.5|10737|85
1748633400000|2025-05-30 19:30:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|275
1748633700000|2025-05-30 19:35:00|||||||||58
1748634000000|2025-05-30 19:40:00|10738.5|10737|10738.5|10737|10738.5|10737|10738|10736.5|243
1748634300000|2025-05-30 19:45:00|||||||||65
1748634600000|2025-05-30 19:50:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737.5|133
1748634900000|2025-05-30 19:55:00|10738.5|10737|10738.5|10737|10739|10737|10738|10736.5|1893
1748823300000|2025-06-02 00:15:00|10737.5|10736.5|10736.5|10735|10737.5|10736.5|10736.5|10735|9988
1748823600000|2025-06-02 00:20:00|||||||||6
1748823900000|2025-06-02 00:25:00|||||||||1
1748824200000|2025-06-02 00:30:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|52
1748824500000|2025-06-02 00:35:00|10737.5|10736|10737.5|10736|10737.5|10736|10737.5|10736|44
1748824800000|2025-06-02 00:40:00|||||||||1
1748825100000|2025-06-02 00:45:00|||||||||4
1748825400000|2025-06-02 00:50:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|87
1748825700000|2025-06-02 00:55:00|||||||||37
1748826000000|2025-06-02 01:00:00|10737.5|10736|10737.5|10736|10737.5|10736.5|10737.5|10736|95
1748826300000|2025-06-02 01:05:00||10735.5||10735.5||10736||10735.5|175
1748826600000|2025-06-02 01:10:00||10736||10736||10736||10736|4
1748826900000|2025-06-02 01:15:00|||||||||1
1748827200000|2025-06-02 01:20:00|||||||||13
1748827500000|2025-06-02 01:25:00||10735.5||10736||10736||10735.5|387
1748827800000|2025-06-02 01:30:00|||||||||52
1748828100000|2025-06-02 01:35:00|||||||||1
1748829000000|2025-06-02 01:50:00|||||||||60
1748829600000|2025-06-02 02:00:00|||||||||1
1748829900000|2025-06-02 02:05:00|||||||||24
1748830200000|2025-06-02 02:10:00|10738|10736.5|10738|10736|10738|10736.5|10737.5|10736|127
1748830500000|2025-06-02 02:15:00|10737.5|10736.5|10738|10736|10738|10736.5|10737.5|10736|2
1748830800000|2025-06-02 02:20:00|||||||||14
1748831100000|2025-06-02 02:25:00||10736.5||10736.5||10736.5||10736|2
1748831400000|2025-06-02 02:30:00|||||||||43
1748831700000|2025-06-02 02:35:00|||||||||39
1748832300000|2025-06-02 02:45:00|10738.5||10738.5||10738.5||10738||150
1748832600000|2025-06-02 02:50:00|10738||10738||10738||10738||8
1748833500000|2025-06-02 03:05:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|121
1748833800000|2025-06-02 03:10:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|211
1748834700000|2025-06-02 03:25:00|10738.5|10737|10738.5|10736.5|10738.5|10737|10738.5|10736.5|65
1748835000000|2025-06-02 03:30:00||10737||10737||10737||10737|802
1748835300000|2025-06-02 03:35:00|||||||||23
1748835900000|2025-06-02 03:45:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|2
1748836500000|2025-06-02 03:55:00|10738.5|10737|10738.5|10736.5|10738.5|10737|10738.5|10736.5|28
1748836800000|2025-06-02 04:00:00|10738||10738||10738.5||10738||432
1748837400000|2025-06-02 04:10:00|||||||||59
1748838000000|2025-06-02 04:20:00|||||||||131
1748838900000|2025-06-02 04:35:00|10737.5|10736|10738|10736|10738|10736|10737.5|10736|128
1748839500000|2025-06-02 04:45:00|10737.5||10737.5||10737.5||10737.5||65
1748840100000|2025-06-02 04:55:00|10738||10738||10738||10738||3
1748840700000|2025-06-02 05:05:00||10736.5||10736.5||10736.5||10736.5|35
1748841900000|2025-06-02 05:25:00|||||||||3
1748842200000|2025-06-02 05:30:00|10738.5|10737|10738.5|10737|10738.5|10737|10738|10736.5|97
1748842500000|2025-06-02 05:35:00|||||||||24
1748843100000|2025-06-02 05:45:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|360
1748843400000|2025-06-02 05:50:00||10736||10736.5||10736.5||10736|325
1748843700000|2025-06-02 05:55:00|10737.5|10736|10738|10736|10738|10736.5|10737.5|10736|758
1748844000000|2025-06-02 06:00:00|10737.5|10736.5|10738|10736.5|10738|10736.5|10737.5|10736|1213
1748844300000|2025-06-02 06:05:00|10738.5|10737|10739|10737.5|10739|10737.5|10738.5|10737|260
1748844600000|2025-06-02 06:10:00|10738.5|10737|10738.5|10737|10739|10737|10738|10736.5|1893
1748844900000|2025-06-02 06:15:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|457
1748845200000|2025-06-02 06:20:00|||||||||109
1748845500000|2025-06-02 06:25:00|10737.5|10736|10737.5|10736|10737.5|10736|10737.5|10736|1787
1748845800000|2025-06-02 06:30:00|10737|10735.5|10736.5|10735|10737|10735.5|10736.5|10735|1228
1748846100000|2025-06-02 06:35:00|||||||||518
1748846400000|2025-06-02 06:40:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|801
1748846700000|2025-06-02 06:45:00|||||||||4360
1748847000000|2025-06-02 06:50:00|10736.5|10735|10736|10734.5|10736.5|10735|10736|10734.5|1231
1748847300000|2025-06-02 06:55:00|||||||||37484
1748847600000|2025-06-02 07:00:00|10736.5|10735|10735.5|10734|10736.5|10735|10735.5|10734|2977
1748847900000|2025-06-02 07:05:00|10735|10733.5|10735|10733.5|10735.5|10734|10735|10733.5|1955
1748848200000|2025-06-02 07:10:00|||||||||1598
1748848500000|2025-06-02 07:15:00|10734.5|10733|10734|10732.5|10734.5|10733|10733.5|10732|3317
1748848800000|2025-06-02 07:20:00|10733.5|10732|10733.5|10732|10734|10732.5|10733|10731.5|6424
1748849100000|2025-06-02 07:25:00|10734|10732.5|10734.5|10733|10734.5|10733|10733.5|10732|7227
1748849400000|2025-06-02 07:30:00|10734|10732.5|10733|10731.5|10734|10732.5|10733|10731.5|13020
1748849700000|2025-06-02 07:35:00|10733.5|10732|10733|10731.5|10733.5|10732|10733|10731.5|6782
1748850000000|2025-06-02 07:40:00|10733.5|10732|10733|10731.5|10733.5|10732|10733|10731.5|3264
1748850300000|2025-06-02 07:45:00|10733.5|10732|10732.5|10731|10733.5|10732|10732|10730.5|6180
1748850600000|2025-06-02 07:50:00|||||||||16732
1748850900000|2025-06-02 07:55:00|10733|10731.5|10733|10731.5|10733.5|10732|10732.5|10731|6255
1748851200000|2025-06-02 08:00:00|10732.5|10731|10732.5|10731|10733|10731.5|10732.5|10731|3809
1748851500000|2025-06-02 08:05:00|10733|10731.5|10732.5|10731|10733|10731.5|10732.5|10731|6441
1748851800000|2025-06-02 08:10:00|10732|10730.5|10732|10730.5|10732.5|10731|10732|10730.5|11638
1748852100000|2025-06-02 08:15:00|10732.5|10731|10732.5|10731|10732.5|10731|10732|10730.5|4690
1748852400000|2025-06-02 08:20:00|10732|10730.5|10732.5|10731|10732.5|10731|10732|10730.5|29135
1748852700000|2025-06-02 08:25:00|10732|10730.5|10732|10730.5|10732.5|10731|10732|10730.5|7798
1748853000000|2025-06-02 08:30:00|10731.5|10730|10731.5|10730|10731.5|10730|10731.5|10730|21693
1748853300000|2025-06-02 08:35:00|10731|10729.5|10731|10729.5|10731|10729.5|10731|10729.5|17990
1748853600000|2025-06-02 08:40:00|10730.5|10729|10731|10729.5|10731|10729.5|10730.5|10729|13047
1748853900000|2025-06-02 08:45:00|10731.5|10730|10731.5|10730|10731.5|10730|10731.5|10730|6345
1748854200000|2025-06-02 08:50:00|10731|10729.5|10732|10730.5|10732|10730.5|10731|10729.5|19685
1748854500000|2025-06-02 08:55:00|||||||||28292
1748854800000|2025-06-02 09:00:00|10732.5|10731|10732.5|10731|10732.5|10731|10732|10730.5|15411
1748855100000|2025-06-02 09:05:00|10732|10730.5|10732.5|10731|10732.5|10731|10732|10730.5|4555
1748855400000|2025-06-02 09:10:00|10733|10731.5|10733|10731.5|10733|10731.5|10733|10731.5|16544
1748855700000|2025-06-02 09:15:00|10732.5|10731|10732.5|10731|10733|10731.5|10732|10730.5|11650
1748856000000|2025-06-02 09:20:00|10732|10730.5|10732.5|10731|10732.5|10731|10732|10730.5|16374
1748856300000|2025-06-02 09:25:00|10732|10730.5|10732.5|10731|10732.5|10731|10732|10730.5|8170
1748856600000|2025-06-02 09:30:00|10732|10730.5|10732|10730.5|10732.5|10731|10732|10730.5|20576
1748856900000|2025-06-02 09:35:00|10732.5|10731|10733|10731.5|10733|10731.5|10732|10730.5|13814
1748857200000|2025-06-02 09:40:00|10732.5|10731|10732.5|10731|10732.5|10731|10732.5|10731|23780
1748857500000|2025-06-02 09:45:00|10733|10731.5|10732.5|10731|10733|10731.5|10732.5|10731|13167
1748857800000|2025-06-02 09:50:00|10732|10730.5|10732|10730.5|10732.5|10731|10732|10730.5|13496
1748858100000|2025-06-02 09:55:00|10732.5|10731|10732|10730.5|10732.5|10731|10732|10730.5|96459
1748858400000|2025-06-02 10:00:00|||||||||1816
1748858700000|2025-06-02 10:05:00|10732.5|10731|10732|10730.5|10732.5|10731|10732|10730.5|7166
1748859000000|2025-06-02 10:10:00|10732.5|10731|10732.5|10731|10732.5|10731|10732|10730.5|20229
1748859300000|2025-06-02 10:15:00|10733|10731.5|10733|10731.5|10733|10731.5|10733|10731.5|11495
1748859600000|2025-06-02 10:20:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|18130
1748859900000|2025-06-02 10:25:00|10734|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|23408
1748860200000|2025-06-02 10:30:00|10734|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|25011
1748860500000|2025-06-02 10:35:00|10734|10732.5|10734|10732.5|10734|10732.5|10733.5|10732|4236
1748860800000|2025-06-02 10:40:00|10733.5|10732|10733.5|10732|10734|10732.5|10733.5|10732|53749
1748861100000|2025-06-02 10:45:00|||||||||13285
1748861400000|2025-06-02 10:50:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|10318
1748861700000|2025-06-02 10:55:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|21951
1748862000000|2025-06-02 11:00:00|10734|10732.5|10734|10732.5|10734|10732.5|10733.5|10732|36444
1748862300000|2025-06-02 11:05:00|10733.5|10732|10734|10732.5|10734|10732.5|10733.5|10732|17706
1748862600000|2025-06-02 11:10:00|10734.5|10733|10734|10732.5|10734.5|10733|10734|10732.5|4790
1748862900000|2025-06-02 11:15:00|10733.5|10732|10734|10732.5|10734|10732.5|10733.5|10732|40145
1748863200000|2025-06-02 11:20:00|10733.5|10732|10734|10732.5|10734|10732.5|10733.5|10732|11664
1748863500000|2025-06-02 11:25:00|||||||||10399
1748863800000|2025-06-02 11:30:00|10733.5|10732|10733.5|10732|10734|10732|10733.5|10732|14506
1748864100000|2025-06-02 11:35:00|10734|10732.5|10734|10732.5|10734.5|10732.5|10734|10732.5|18753
1748864400000|2025-06-02 11:40:00|||||||||16022
1748864700000|2025-06-02 11:45:00|10733.5|10732|10734|10732.5|10734|10732.5|10733.5|10732|5724
1748865000000|2025-06-02 11:50:00|10734.5|10733|10734.5|10733|10734.5|10733|10734.5|10733|5854
1748865300000|2025-06-02 11:55:00|10735|10733.5|10735|10733.5|10735|10733.5|10734.5|10733|48713
1748865600000|2025-06-02 12:00:00|10734.5|10733|10734.5|10733|10735|10733.5|10734|10732.5|25039
1748865900000|2025-06-02 12:05:00|||||||||5605
1748866200000|2025-06-02 12:10:00|||||||||1440
1748866500000|2025-06-02 12:15:00|||||||||8420
1748866800000|2025-06-02 12:20:00|10734|10732.5|10734|10732.5|10734.5|10733|10734|10732.5|4135
1748867100000|2025-06-02 12:25:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|7363
1748867400000|2025-06-02 12:30:00|10733|10731.5|10733.5|10732|10733.5|10732|10733|10731.5|5803
1748867700000|2025-06-02 12:35:00|||||||||1321
1748868000000|2025-06-02 12:40:00|10734|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|32853
1748868300000|2025-06-02 12:45:00|||||||||1236
1748868600000|2025-06-02 12:50:00|10733|10731.5|10733|10731.5|10733|10731.5|10733|10731.5|955
1748868900000|2025-06-02 12:55:00|10732.5|10731|10732.5|10731|10733|10731.5|10732.5|10731|4127
1748869200000|2025-06-02 13:00:00|10732|10730.5|10732|10730.5|10732|10730.5|10732|10730.5|54226
1748869500000|2025-06-02 13:05:00|10732.5|10731|10732|10730.5|10732.5|10731|10732|10730.5|17567
1748869800000|2025-06-02 13:10:00|||||||||17416
1748870100000|2025-06-02 13:15:00|10732.5|10731|10732|10730.5|10732.5|10731|10732|10730.5|45875
1748870400000|2025-06-02 13:20:00|10732.5|10731|10732.5|10731|10732.5|10731|10732|10730.5|6686
1748870700000|2025-06-02 13:25:00|10733|10731.5|10733|10731.5|10733|10731.5|10733|10731.5|2690
1748871000000|2025-06-02 13:30:00|10733.5|10732|10733|10731.5|10733.5|10732|10733|10731.5|3473
1748871300000|2025-06-02 13:35:00|10732.5|10731|10732.5|10731|10732.5|10731|10732.5|10731|18820
1748871600000|2025-06-02 13:40:00|10732|10730.5|10732|10730.5|10732|10730.5|10731.5|10730|5986
1748871900000|2025-06-02 13:45:00|10731.5|10730|10732|10730.5|10732.5|10731|10731.5|10730|9095
1748872200000|2025-06-02 13:50:00|10732.5|10731|10732|10730.5|10732.5|10731|10732|10730.5|13925
1748872500000|2025-06-02 13:55:00|10731.5|10730|10732|10730.5|10732|10730.5|10731.5|10730|20401
1748872800000|2025-06-02 14:00:00|10732.5|10731|10733|10731.5|10733.5|10731.5|10732|10730.5|16671
1748873100000|2025-06-02 14:05:00|10732.5|10731|10732|10730.5|10732.5|10731|10732|10730.5|8437
1748873400000|2025-06-02 14:10:00|10732.5|10731|10732|10730.5|10732.5|10731|10732|10730.5|4164
1748873700000|2025-06-02 14:15:00|10732.5|10731|10732.5|10731|10732.5|10731|10731.5|10730|1915
1748874000000|2025-06-02 14:20:00|10733|10731.5|10732.5|10731|10733|10731.5|10732|10730.5|6900
1748874300000|2025-06-02 14:25:00|10733|10731.5|10732.5|10731|10733|10731.5|10732.5|10731|7316
1748874600000|2025-06-02 14:30:00|10733|10731.5|10733|10731.5|10733|10731.5|10732.5|10731|20896
1748874900000|2025-06-02 14:35:00|10732.5|10731|10734|10732.5|10734|10732.5|10732|10730.5|12836
1748875200000|2025-06-02 14:40:00|10733.5|10732|10734|10732.5|10734.5|10732.5|10733.5|10732|22971
1748875500000|2025-06-02 14:45:00|10734.5|10733|10734.5|10733|10734.5|10733|10734|10732.5|20490
1748875800000|2025-06-02 14:50:00|10734|10732.5|10734.5|10733|10734.5|10733|10734|10732.5|3689
1748876100000|2025-06-02 14:55:00|10734|10732.5|10734.5|10733|10734.5|10733|10734|10732.5|8082
1748876400000|2025-06-02 15:00:00|10734|10732.5|10734|10732.5|10734.5|10733|10733.5|10732|3905
1748876700000|2025-06-02 15:05:00|10734.5|10733|10734.5|10733|10734.5|10733|10734.5|10733|2021
1748877000000|2025-06-02 15:10:00|10734|10732.5|10734.5|10733|10734.5|10733|10734|10732.5|32306
1748877300000|2025-06-02 15:15:00|10735|10733.5|10734.5|10733|10735|10733.5|10734.5|10733|12497
1748877600000|2025-06-02 15:20:00|10735|10733.5|10734|10732.5|10735|10733.5|10734|10732|1815
1748877900000|2025-06-02 15:25:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|6497
1748878200000|2025-06-02 15:30:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|10953
1748878500000|2025-06-02 15:35:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|1555
1748878800000|2025-06-02 15:40:00|10733|10731.5|10733.5|10732|10733.5|10732|10733|10731.5|6422
1748879100000|2025-06-02 15:45:00|||||||||5278
1748879400000|2025-06-02 15:50:00|||||||||3513
1748879700000|2025-06-02 15:55:00|10734|10732.5|10734|10732.5|10734|10732.5|10733.5|10732|13542
1748880000000|2025-06-02 16:00:00|10733.5|10732|10734|10732.5|10734|10732.5|10733.5|10732|4749
1748880300000|2025-06-02 16:05:00|10734.5|10733|10735|10733.5|10735|10733.5|10734.5|10733|1988
1748880600000|2025-06-02 16:10:00|10734.5|10733|10734.5|10733|10735|10733.5|10734.5|10733|3097
1748880900000|2025-06-02 16:15:00|10735||10734.5||10735||10734.5||584
1748881200000|2025-06-02 16:20:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|3728
1748881500000|2025-06-02 16:25:00|10733.5|10732|10734|10732.5|10734|10732.5|10733.5|10732|7460
1748881800000|2025-06-02 16:30:00|||||||||23
1748882100000|2025-06-02 16:35:00|||||||||219
1748882400000|2025-06-02 16:40:00|||||||||1327
1748882700000|2025-06-02 16:45:00|10733.5|10732|10733.5|10732|10734|10732.5|10733.5|10732|1554
1748883000000|2025-06-02 16:50:00|||||||||63
1748883300000|2025-06-02 16:55:00|||||||||869
1748883600000|2025-06-02 17:00:00|10734|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|1673
1748883900000|2025-06-02 17:05:00|||||||||2
1748884200000|2025-06-02 17:10:00|||||||||3
1748884500000|2025-06-02 17:15:00|||||||||236
1748884800000|2025-06-02 17:20:00|||||||||2
1748885100000|2025-06-02 17:25:00|||||||||42
1748885400000|2025-06-02 17:30:00|||||||||753
1748885700000|2025-06-02 17:35:00|||||||||116
1748886000000|2025-06-02 17:40:00|||||||||11
1748886600000|2025-06-02 17:50:00|||||||||430
1748886900000|2025-06-02 17:55:00|10733|10731.5|10733|10731.5|10733|10731.5|10733|10731.5|6
1748887200000|2025-06-02 18:00:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|1892
1748887500000|2025-06-02 18:05:00|||||||||11
1748888100000|2025-06-02 18:15:00|10733|10731.5|10733|10731.5|10733|10731.5|10733|10731.5|415
1748888400000|2025-06-02 18:20:00|||||||||1
1748889600000|2025-06-02 18:40:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|1807
1748890200000|2025-06-02 18:50:00|||||||||2
1748890800000|2025-06-02 19:00:00|||||||||157
1748891100000|2025-06-02 19:05:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|122
1748892000000|2025-06-02 19:20:00|||||||||2
1748892600000|2025-06-02 19:30:00|||||||||32
1748893200000|2025-06-02 19:40:00|||||||||2
1748893500000|2025-06-02 19:45:00|10734.5|10733|10734.5|10733|10734.5|10733|10734.5|10733|219
1748893800000|2025-06-02 19:50:00|10734|10732.5|10734|10732.5|10734.5|10733|10734|10732.5|8503
1748894100000|2025-06-02 19:55:00|10734.5|10733|10734|10732.5|10734.5|10733|10734|10732.5|1721
1748909700000|2025-06-03 00:15:00|10733.5|10733|10734.5|10733|10734.5|10733|10733.5|10733|642
1748910000000|2025-06-03 00:20:00|10735|10733.5|10734.5|10733|10735|10733.5|10734.5|10733|158
1748910300000|2025-06-03 00:25:00|10735|10733.5|10735|10733.5|10735|10733.5|10734.5|10733.5|84
1748910600000|2025-06-03 00:30:00|||||||||21580
1748910900000|2025-06-03 00:35:00|||||||||2477
1748911200000|2025-06-03 00:40:00|||||||||8
1748911500000|2025-06-03 00:45:00|||||||||6
1748911800000|2025-06-03 00:50:00|||||||||11
1748912100000|2025-06-03 00:55:00|||||||||487
1748912400000|2025-06-03 01:00:00|||||||||85
1748912700000|2025-06-03 01:05:00|||||||||244
1748913000000|2025-06-03 01:10:00|||||||||739
1748913300000|2025-06-03 01:15:00|||||||||6
1748913600000|2025-06-03 01:20:00|10734.5|10733|10734.5|10733|10734.5|10733|10734.5|10733|97
1748913900000|2025-06-03 01:25:00|||||||||207
1748914200000|2025-06-03 01:30:00|||||||||505
1748914500000|2025-06-03 01:35:00|||||||||6
1748914800000|2025-06-03 01:40:00|||||||||9
1748915100000|2025-06-03 01:45:00|||||||||6
1748915400000|2025-06-03 01:50:00|||||||||10
1748915700000|2025-06-03 01:55:00|||||||||6
1748916000000|2025-06-03 02:00:00|||||||||8
1748916300000|2025-06-03 02:05:00|||||||||61
1748916600000|2025-06-03 02:10:00|10735|10733.5|10734.5|10733|10735|10733.5|10734.5|10733|258
1748916900000|2025-06-03 02:15:00|10735|10733.5|10735|10733.5|10735|10733.5|10735|10733.5|2406
1748917200000|2025-06-03 02:20:00|||||||||8
1748917500000|2025-06-03 02:25:00|||||||||6
1748917800000|2025-06-03 02:30:00|||||||||1819
1748918100000|2025-06-03 02:35:00|10734.5|10733|10734.5|10733|10735|10733.5|10734.5|10733|1331
1748918400000|2025-06-03 02:40:00|||||||||8
1748918700000|2025-06-03 02:45:00|||||||||6
1748919000000|2025-06-03 02:50:00|||||||||8
1748919300000|2025-06-03 02:55:00|||||||||7
1748919600000|2025-06-03 03:00:00|||||||||7
1748919900000|2025-06-03 03:05:00|||||||||6
1748920200000|2025-06-03 03:10:00|10735|10733.5|10734.5|10733|10735|10733.5|10734.5|10733|114
1748920500000|2025-06-03 03:15:00|||||||||6
1748920800000|2025-06-03 03:20:00|10735|10733.5|10734.5|10733|10735|10733.5|10734.5|10733|75
1748921100000|2025-06-03 03:25:00|||||||||6
1748921400000|2025-06-03 03:30:00|10735|10733.5|10735|10733.5|10735|10733.5|10735|10733.5|2933
1748921700000|2025-06-03 03:35:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|14
1748922000000|2025-06-03 03:40:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|70
1748922300000|2025-06-03 03:45:00|10735|10733.5|10735.5|10734|10735.5|10734|10735|10733.5|191
1748922600000|2025-06-03 03:50:00|||||||||8
1748922900000|2025-06-03 03:55:00||10733.5||10734||10734||10733.5|57
1748923200000|2025-06-03 04:00:00|||||||||9
1748923500000|2025-06-03 04:05:00|||||||||5
1748923800000|2025-06-03 04:10:00|||||||||9
1748924100000|2025-06-03 04:15:00|||||||||48
1748924400000|2025-06-03 04:20:00|||||||||9
1748924700000|2025-06-03 04:25:00|||||||||58
1748925000000|2025-06-03 04:30:00|||||||||4294
1748925300000|2025-06-03 04:35:00|||||||||5
1748925600000|2025-06-03 04:40:00|||||||||9
1748925900000|2025-06-03 04:45:00|||||||||5
1748926200000|2025-06-03 04:50:00|||||||||28
1748926500000|2025-06-03 04:55:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|107
1748926800000|2025-06-03 05:00:00||10734||10734.5||10734.5||10734|568
1748927100000|2025-06-03 05:05:00|10735.5|10734|10736|10734|10736|10734|10735.5|10734|75
1748927400000|2025-06-03 05:10:00|10736.5|10734.5|10736.5|10735|10736.5|10735|10736|10734.5|624
1748927700000|2025-06-03 05:15:00|||||||||20
1748928000000|2025-06-03 05:20:00|||||||||8
1748928300000|2025-06-03 05:25:00|||||||||45
1748928600000|2025-06-03 05:30:00|10737|10735.5|10736.5|10735|10737|10735.5|10736.5|10735|596
1748928900000|2025-06-03 05:35:00|||||||||92
1748929200000|2025-06-03 05:40:00|10736|10734.5|10736|10734.5|10736.5|10735|10736|10734.5|129
1748929500000|2025-06-03 05:45:00|||||||||33
1748929800000|2025-06-03 05:50:00|||||||||35
1748930100000|2025-06-03 05:55:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|1669
1748930400000|2025-06-03 06:00:00|10736|10734.5|10735.5|10734|10736.5|10735|10735|10733.5|1648
1748930700000|2025-06-03 06:05:00|||||||||1843
1748931000000|2025-06-03 06:10:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|826
1748931300000|2025-06-03 06:15:00|||||||||120
1748931600000|2025-06-03 06:20:00|10736|10734.5|10736|10734.5|10736.5|10735|10736|10734.5|8424
1748931900000|2025-06-03 06:25:00|10736.5|10735|10736.5|10735|10736.5|10735|10736|10734.5|1620
1748932200000|2025-06-03 06:30:00|10736|10734.5|10736|10734.5|10736|10734.5|10735.5|10734|2409
1748932500000|2025-06-03 06:35:00|10735.5|10734|10736|10734.5|10736|10734.5|10735.5|10734|7928
1748932800000|2025-06-03 06:40:00|10735.5|10734|10735.5|10734|10736|10734.5|10735.5|10734|1672
1748933100000|2025-06-03 06:45:00|10735|10733.5|10735.5|10734|10735.5|10734|10735|10733.5|1369
1748933400000|2025-06-03 06:50:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|2775
1748933700000|2025-06-03 06:55:00|10736|10734.5|10736|10734.5|10736|10734.5|10735.5|10734|1074
1748934000000|2025-06-03 07:00:00|10735.5|10734|10737|10735.5|10737|10735.5|10735.5|10734|35786
1748934300000|2025-06-03 07:05:00|10737.5|10736|10736.5|10735|10737.5|10736|10736.5|10735|7125
1748934600000|2025-06-03 07:10:00|10737|10735.5|10737|10735.5|10737.5|10736|10737|10735.5|1397
1748934900000|2025-06-03 07:15:00|10737.5|10736|10737|10735.5|10737.5|10736|10736.5|10735|4689
1748935200000|2025-06-03 07:20:00|10736.5|10735|10737|10735.5|10737|10735.5|10736.5|10735|2985
1748935500000|2025-06-03 07:25:00|10737.5|10736|10737|10735.5|10738|10736.5|10737|10735.5|3714
1748935800000|2025-06-03 07:30:00|10736.5|10735|10736|10734.5|10737|10735|10736|10734.5|4013
1748936100000|2025-06-03 07:35:00|10735.5|10734|10735.5|10734|10736|10734.5|10735.5|10734|2391
1748936400000|2025-06-03 07:40:00|10736|10734.5|10736|10734.5|10736|10734.5|10735.5|10734|5462
1748936700000|2025-06-03 07:45:00|10735.5|10734|10735.5|10734|10735.5|10734.5|10735.5|10734|5146
1748937000000|2025-06-03 07:50:00|10735|10733.5|10735|10733.5|10735.5|10734|10735|10733.5|4725
1748937300000|2025-06-03 07:55:00|10735.5|10734|10735|10733.5|10735.5|10734|10734.5|10733|3942
1748937600000|2025-06-03 08:00:00|10735.5|10734|10735|10733.5|10735.5|10734|10734.5|10733|6209
1748937900000|2025-06-03 08:05:00|10735.5|10734|10735.5|10734|10735.5|10734|10735|10733.5|11102
1748938200000|2025-06-03 08:10:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|10847
1748938500000|2025-06-03 08:15:00|10736|10734.5|10736.5|10735|10736.5|10735|10735.5|10734|19858
1748938800000|2025-06-03 08:20:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|13260
1748939100000|2025-06-03 08:25:00|10736.5|10735|10736|10734.5|10736.5|10735|10736|10734.5|7560
1748939400000|2025-06-03 08:30:00|10736.5|10735|10736|10734.5|10736.5|10735|10736|10734.5|40984
1748939700000|2025-06-03 08:35:00|10735.5|10734|10735|10733.5|10735.5|10734|10735|10733.5|22041
1748940000000|2025-06-03 08:40:00|10735.5|10734|10735.5|10734|10735.5|10734|10735|10733.5|11628
1748940300000|2025-06-03 08:45:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|36549
1748940600000|2025-06-03 08:50:00|10735|10733.5|10735|10733.5|10735.5|10734|10735|10733.5|23389
1748940900000|2025-06-03 08:55:00|10734.5|10733|10734.5|10733|10734.5|10733|10734.5|10733|11017
1748941200000|2025-06-03 09:00:00|10735|10733.5|10736|10734.5|10736|10734.5|10735|10733.5|8316
1748941500000|2025-06-03 09:05:00|10735.5|10734|10735|10733.5|10736|10734.5|10735|10733.5|3781
1748941800000|2025-06-03 09:10:00|10734.5|10733|10734.5|10733|10734.5|10733|10734|10732.5|9136
1748942100000|2025-06-03 09:15:00|10735|10733.5|10735|10733.5|10735|10733.5|10735|10733.5|6491
1748942400000|2025-06-03 09:20:00|10734.5|10733|10734|10732.5|10734.5|10733|10734|10732.5|19493
1748942700000|2025-06-03 09:25:00|10734.5|10733|10734|10732.5|10734.5|10733|10734|10732.5|22250
1748943000000|2025-06-03 09:30:00|10734.5|10733|10735.5|10734|10735.5|10734|10734|10732.5|28746
1748943300000|2025-06-03 09:35:00|10735|10733.5|10735.5|10734|10735.5|10734|10735|10733.5|12027
1748943600000|2025-06-03 09:40:00|10736|10734.5|10736|10734|10736|10734.5|10735.5|10734|7593
1748943900000|2025-06-03 09:45:00|10735.5|10734.5|10736|10734.5|10736|10734.5|10735.5|10734.5|32878
1748944200000|2025-06-03 09:50:00|10735.5|10734|10735|10733.5|10736|10734.5|10735|10733.5|9996
1748944500000|2025-06-03 09:55:00|10735.5|10734|10735.5|10734|10736|10734.5|10735|10733.5|18860
1748944800000|2025-06-03 10:00:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|4602
1748945100000|2025-06-03 10:05:00|10735.5|10734|10735|10733.5|10735.5|10734|10735|10733.5|5074
1748945400000|2025-06-03 10:10:00|||||||||3417
1748945700000|2025-06-03 10:15:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|2715
1748946000000|2025-06-03 10:20:00|10735|10733.5|10735.5|10734|10735.5|10734|10735|10733.5|5799
1748946300000|2025-06-03 10:25:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|6532
1748946600000|2025-06-03 10:30:00|10735|10733.5|10735|10733.5|10735|10733.5|10735|10733.5|12839
1748946900000|2025-06-03 10:35:00|10735.5|10734|10735|10733.5|10735.5|10734|10735|10733.5|22970
1748947200000|2025-06-03 10:40:00|10735.5|10734|10735|10733.5|10735.5|10734|10735|10733.5|14240
1748947500000|2025-06-03 10:45:00|10734.5|10733|10735|10733.5|10735.5|10734|10734.5|10733|13458
1748947800000|2025-06-03 10:50:00|||||||||1976
1748948100000|2025-06-03 10:55:00|||||||||12212
1748948400000|2025-06-03 11:00:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|8426
1748948700000|2025-06-03 11:05:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|2634
1748949000000|2025-06-03 11:10:00|10735.5|10734|10735.5|10734|10736|10734.5|10735.5|10734|9377
1748949300000|2025-06-03 11:15:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|6303
1748949600000|2025-06-03 11:20:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|30246
1748949900000|2025-06-03 11:25:00|10736.5|10735|10736.5|10735|10736.5|10735|10736.5|10735|913
1748950200000|2025-06-03 11:30:00|||||||||3205
1748950500000|2025-06-03 11:35:00|10736|10734.5|10736|10734.5|10736.5|10735|10736|10734.5|5396
1748950800000|2025-06-03 11:40:00|||||||||5446
1748951100000|2025-06-03 11:45:00|||||||||8756
1748951400000|2025-06-03 11:50:00|||||||||2627
1748951700000|2025-06-03 11:55:00|10736.5|10735|10736|10734.5|10736.5|10735|10736|10734.5|3527
1748952000000|2025-06-03 12:00:00|10736.5|10735|10736|10734.5|10736.5|10735|10736|10734.5|31365
1748952300000|2025-06-03 12:05:00|10736.5|10735|10736|10734.5|10736.5|10735|10736|10734.5|6320
1748952600000|2025-06-03 12:10:00|10736.5|10735|10736.5|10735|10736.5|10735|10736|10734.5|2678
1748952900000|2025-06-03 12:15:00|||||||||6846
1748953200000|2025-06-03 12:20:00|10736|10734.5|10736.5|10735|10736.5|10735|10736|10734.5|7838
1748953500000|2025-06-03 12:25:00|10736|10734.5|10736.5|10735|10736.5|10735|10736|10734.5|12069
1748953800000|2025-06-03 12:30:00|||||||||30318
1748954100000|2025-06-03 12:35:00|||||||||7312
1748954400000|2025-06-03 12:40:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|16206
1748954700000|2025-06-03 12:45:00|10736.5|10735|10736|10734.5|10736.5|10735|10736|10734.5|8538
1748955000000|2025-06-03 12:50:00|||||||||3394
1748955300000|2025-06-03 12:55:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|10102
1748955600000|2025-06-03 13:00:00|||||||||5068
1748955900000|2025-06-03 13:05:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|4162
1748956200000|2025-06-03 13:10:00|10736.5|10735|10736.5|10735|10736.5|10735|10736.5|10735|18175
1748956500000|2025-06-03 13:15:00|||||||||6234
1748956800000|2025-06-03 13:20:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|9739
1748957100000|2025-06-03 13:25:00|10736.5|10735|10736.5|10735|10736.5|10735|10736.5|10735|8433
1748957400000|2025-06-03 13:30:00|10737|10735.5|10737|10735.5|10737|10735.5|10736.5|10735|16853
1748957700000|2025-06-03 13:35:00|10737.5|10736|10737|10735.5|10737.5|10736|10737|10735.5|4446
1748958000000|2025-06-03 13:40:00|10736.5|10735|10736.5|10735|10737|10735.5|10736.5|10735|2950
1748958300000|2025-06-03 13:45:00|10737|10735.5|10737|10735.5|10737|10735.5|10736.5|10735|16826
1748958600000|2025-06-03 13:50:00|10737.5|10736|10737|10735.5|10737.5|10736|10737|10735.5|23245
1748958900000|2025-06-03 13:55:00|10737.5|10736|10737|10735.5|10737.5|10736|10737|10735.5|10571
1748959200000|2025-06-03 14:00:00|10736.5|10734.5|10737|10735.5|10737|10735.5|10736|10734.5|9204
1748959500000|2025-06-03 14:05:00|10736.5|10735|10736|10734.5|10736.5|10735|10736|10734.5|20249
1748959800000|2025-06-03 14:10:00|10735.5|10734|10736|10734.5|10736|10734.5|10735.5|10734|13848
1748960100000|2025-06-03 14:15:00|10736.5|10735|10737|10735.5|10737|10735.5|10736|10734.5|8244
1748960400000|2025-06-03 14:20:00|10736.5|10735|10736|10734.5|10737|10735.5|10736|10734.5|4600
1748960700000|2025-06-03 14:25:00|10735.5|10734|10735|10733.5|10735.5|10734|10735|10733.5|14635
1748961000000|2025-06-03 14:30:00|10735.5|10734|10735.5|10734|10735.5|10734|10735|10733.5|5540
1748961300000|2025-06-03 14:35:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|5961
1748961600000|2025-06-03 14:40:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|6413
1748961900000|2025-06-03 14:45:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|4656
1748962200000|2025-06-03 14:50:00|10736|10734.5|10736|10734.5|10736|10734.5|10735.5|10734|2609
1748962500000|2025-06-03 14:55:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|24488
1748962800000|2025-06-03 15:00:00|10736|10734.5|10736|10734.5|10736|10734.5|10735.5|10734|2287
1748963100000|2025-06-03 15:05:00|10735.5|10734|10735.5|10734|10736|10734.5|10735.5|10734|17081
1748963400000|2025-06-03 15:10:00|10736|10734.5|10736|10734.5|10736.5|10735|10735.5|10734|67710
1748963700000|2025-06-03 15:15:00|10735.5|10734|10735.5|10734|10736|10734.5|10735.5|10734|18205
1748964000000|2025-06-03 15:20:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734|2686
1748964300000|2025-06-03 15:25:00|||||||||2118
1748964600000|2025-06-03 15:30:00|10735.5|10734|10735.5|10734|10736|10734.5|10735.5|10734|4269
1748964900000|2025-06-03 15:35:00|||||||||3214
1748965200000|2025-06-03 15:40:00|10735|10733.5|10734.5|10733|10735|10733.5|10734.5|10732.5|2393
1748965500000|2025-06-03 15:45:00|10734|10732.5|10734|10732.5|10734.5|10733|10734|10732.5|5881
1748965800000|2025-06-03 15:50:00|||||||||17729
1748966100000|2025-06-03 15:55:00|||||||||5723
1748966400000|2025-06-03 16:00:00|10734.5|10733|10734.5|10733|10735|10733.5|10734.5|10733|3813
1748966700000|2025-06-03 16:05:00|||||||||5793
1748967000000|2025-06-03 16:10:00|||||||||7766
1748967300000|2025-06-03 16:15:00|10735|10733.5|10733.5|10732|10735|10733.5|10733.5|10732|7805
1748967600000|2025-06-03 16:20:00|10734|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|5237
1748967900000|2025-06-03 16:25:00|10734|10732.5|10734|10732.5|10734.5|10733|10734|10732.5|4998
1748968200000|2025-06-03 16:30:00|10733.5|10732|10734|10732.5|10734|10732.5|10733.5|10732|2319
1748968500000|2025-06-03 16:35:00|10733.5|10732|10734.5|10733|10734.5|10733|10733.5|10732|1281
1748968800000|2025-06-03 16:40:00|||||||||174
1748969100000|2025-06-03 16:45:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|1503
1748969400000|2025-06-03 16:50:00|10734.5|10733|10734.5|10733|10734.5|10733|10734|10732.5|1460
1748969700000|2025-06-03 16:55:00|||||||||167
1748970000000|2025-06-03 17:00:00|10735|10733.5|10735|10733.5|10735|10733.5|10734.5|10733|212
1748970300000|2025-06-03 17:05:00|||||||||60
1748970600000|2025-06-03 17:10:00|||||||||413
1748970900000|2025-06-03 17:15:00|||||||||16
1748971200000|2025-06-03 17:20:00|||||||||14
1748971500000|2025-06-03 17:25:00|10735.5|10734|10735.5|10734|10735.5|10734|10735.5|10734|1256
1748971800000|2025-06-03 17:30:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|68
1748972100000|2025-06-03 17:35:00|||||||||13
1748972400000|2025-06-03 17:40:00|||||||||18
1748972700000|2025-06-03 17:45:00|||||||||317
1748973000000|2025-06-03 17:50:00|||||||||20
1748973300000|2025-06-03 17:55:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|45
1748973600000|2025-06-03 18:00:00|10736.5|10735|10736.5|10735|10736.5|10735|10736|10734.5|205
1748973900000|2025-06-03 18:05:00|||||||||16
1748974200000|2025-06-03 18:10:00|||||||||16
1748974500000|2025-06-03 18:15:00|||||||||13
1748974800000|2025-06-03 18:20:00|||||||||15
1748975100000|2025-06-03 18:25:00|||||||||7
1748975400000|2025-06-03 18:30:00|||||||||13
1748975700000|2025-06-03 18:35:00|||||||||8
1748976000000|2025-06-03 18:40:00|||||||||10
1748976300000|2025-06-03 18:45:00|10736|10734.5|10736.5|10735|10736.5|10735|10736|10734.5|364
1748976600000|2025-06-03 18:50:00|||||||||26
1748976900000|2025-06-03 18:55:00|||||||||19
1748977200000|2025-06-03 19:00:00|||||||||13
1748977500000|2025-06-03 19:05:00|||||||||14
1748977800000|2025-06-03 19:10:00|||||||||11
1748978100000|2025-06-03 19:15:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|4906
1748978400000|2025-06-03 19:20:00|||||||||31
1748978700000|2025-06-03 19:25:00|10736.5|10735|10736.5|10735|10736.5|10735|10736.5|10735|47
1748979000000|2025-06-03 19:30:00|||||||||24
1748979300000|2025-06-03 19:35:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|30
1748979600000|2025-06-03 19:40:00|||||||||38
1748979900000|2025-06-03 19:45:00|||||||||10
1748980200000|2025-06-03 19:50:00|||||||||50
1748980500000|2025-06-03 19:55:00|10736.5|10735|10736.5|10735|10737|10735.5|10736.5|10735|1020
1748996100000|2025-06-04 00:15:00|10737.5|10736|10737|10735.5|10737.5|10736|10736.5|10735|1889
1748996400000|2025-06-04 00:20:00|10737.5|10736|10737|10735.5|10737.5|10736|10737|10735.5|264
1748996700000|2025-06-04 00:25:00|||||||||180
1748997000000|2025-06-04 00:30:00|10737.5|10736|10737.5|10735.5|10737.5|10736|10737|10735.5|139
1748997300000|2025-06-04 00:35:00|||||||||328
1748997600000|2025-06-04 00:40:00|10738|10736|10737.5|10736|10738|10736.5|10737.5|10736|53
1748997900000|2025-06-04 00:45:00|10738|10736.5|10737.5|10736|10738|10736.5|10737.5|10736|8
1748998200000|2025-06-04 00:50:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|10
1748998500000|2025-06-04 00:55:00|10737.5|10736|10737.5|10736|10737.5|10736|10737.5|10736|13
1748998800000|2025-06-04 01:00:00|10737|10735.5|10737.5|10736|10737.5|10736|10737|10735.5|52
1748999100000|2025-06-04 01:05:00||10735.5||10735.5||10736||10735.5|27
1748999400000|2025-06-04 01:10:00|10737|10736|10737.5|10736|10737.5|10736|10737|10735|1007
1748999700000|2025-06-04 01:15:00|10738|10736.5|10737.5|10736|10738|10736.5|10737.5|10736|807
1749000000000|2025-06-04 01:20:00|10738||10737.5||10738||10737.5||13
1749000300000|2025-06-04 01:25:00|10738||10737.5||10738||10737.5||7
1749000600000|2025-06-04 01:30:00|10738|10736.5|10738|10736|10738|10736.5|10737.5|10736|57
1749000900000|2025-06-04 01:35:00|10737.5|10735.5|10737.5|10736|10737.5|10736|10737|10735.5|29
1749001200000|2025-06-04 01:40:00|||||||||17
1749001500000|2025-06-04 01:45:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|289
1749001800000|2025-06-04 01:50:00|10737.5|10736|10737|10735.5|10737.5|10736|10737|10735.5|12
1749002100000|2025-06-04 01:55:00|||||||||7
1749002400000|2025-06-04 02:00:00|10737.5|10736|10737.5|10736|10737.5|10736|10737|10735.5|79
1749002700000|2025-06-04 02:05:00|10737|10735.5|10737.5|10735.5|10737.5|10735.5|10737|10735.5|9
1749003000000|2025-06-04 02:10:00|10737|10736|10737.5|10735.5|10737.5|10736|10737|10735.5|35
1749003300000|2025-06-04 02:15:00|10737||10737||10737||10737||8
1749003600000|2025-06-04 02:20:00|||||||||10
1749003900000|2025-06-04 02:25:00|||||||||8
1749004200000|2025-06-04 02:30:00|10737.5|10736|10737|10735.5|10737.5|10736|10737|10735.5|285
1749004500000|2025-06-04 02:35:00|||||||||43
1749004800000|2025-06-04 02:40:00|||||||||11
1749005100000|2025-06-04 02:45:00|||||||||9
1749005400000|2025-06-04 02:50:00|||||||||9
1749005700000|2025-06-04 02:55:00|||||||||10
1749006000000|2025-06-04 03:00:00|||||||||10
1749006300000|2025-06-04 03:05:00|||||||||8
1749006600000|2025-06-04 03:10:00|10737.5|10736|10737.5|10735.5|10737.5|10736|10737|10735.5|80
1749006900000|2025-06-04 03:15:00|10737|10736|10737.5|10735.5|10737.5|10736|10737|10735.5|7
1749007200000|2025-06-04 03:20:00|10737|10736|10737|10735.5|10737|10736|10737|10735.5|9
1749007500000|2025-06-04 03:25:00|10737.5||10737||10737.5||10737||380
1749007800000|2025-06-04 03:30:00|||||||||8
1749008100000|2025-06-04 03:35:00|10737.5|10736|10737.5|10736|10737.5|10736|10737.5|10736|7
1749008400000|2025-06-04 03:40:00|||||||||7
1749008700000|2025-06-04 03:45:00|10737|10735.5|10737.5|10735.5|10737.5|10736|10737|10735.5|90
1749009000000|2025-06-04 03:50:00|10737||10737||10737||10737||8
1749009300000|2025-06-04 03:55:00|||||||||5
1749009600000|2025-06-04 04:00:00|||||||||9
1749009900000|2025-06-04 04:05:00|||||||||5
1749010200000|2025-06-04 04:10:00|||||||||9
1749010500000|2025-06-04 04:15:00|||||||||5
1749010800000|2025-06-04 04:20:00|||||||||9
1749011100000|2025-06-04 04:25:00|||||||||5
1749011400000|2025-06-04 04:30:00|10736.5|10735|10736.5|10735|10736.5|10735|10736.5|10735|53
1749011700000|2025-06-04 04:35:00|||||||||5
1749012000000|2025-06-04 04:40:00|||||||||9
1749012300000|2025-06-04 04:45:00|10737||10736.5||10737||10736.5||98
1749012600000|2025-06-04 04:50:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|146
1749012900000|2025-06-04 04:55:00|10736|10734.5|10735.5|10734|10736|10734.5|10735.5|10734|13
1749013200000|2025-06-04 05:00:00|10736|10734.5|10736|10734.5|10736|10734.5|10735.5|10734|17
1749013500000|2025-06-04 05:05:00|10735.5|10734|10736|10734.5|10736|10734.5|10735.5|10734|31
1749013800000|2025-06-04 05:10:00|10736.5|10735|10736.5|10735|10736.5|10735|10736.5|10735|632
1749014100000|2025-06-04 05:15:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|105
1749014400000|2025-06-04 05:20:00|||||||||201
1749014700000|2025-06-04 05:25:00|||||||||5
1749015000000|2025-06-04 05:30:00|10736.5|10735|10736|10734.5|10736.5|10735|10736|10734.5|54
1749015300000|2025-06-04 05:35:00|10735.5|10734|10736|10734|10736|10734.5|10735.5|10734|84
1749015600000|2025-06-04 05:40:00|10735.5|10733.5|10735.5|10734|10736|10734|10735|10733.5|359
1749015900000|2025-06-04 05:45:00|10736|10734.5|10736|10734.5|10736|10734.5|10735.5|10734|114
1749016200000|2025-06-04 05:50:00|10735.5|10734|10735.5|10734|10736|10734.5|10735.5|10734|1098
1749016500000|2025-06-04 05:55:00|10736|10733.5|10736|10734.5|10736|10734.5|10735.5|10733.5|147
1749016800000|2025-06-04 06:00:00|10735.5|10734|10735|10733.5|10735.5|10734|10735|10733.5|1040
1749017100000|2025-06-04 06:05:00|10735.5|10734|10735.5|10734|10735.5|10734|10735|10733.5|455
1749017400000|2025-06-04 06:10:00|10735|10733.5|10735|10733.5|10735.5|10733.5|10735|10733.5|745
1749017700000|2025-06-04 06:15:00|10735.5|10733|10735|10733.5|10735.5|10733.5|10734.5|10733|4923
1749018000000|2025-06-04 06:20:00|10735.5|10734|10736|10734.5|10736|10734.5|10735|10733.5|2518
1749018300000|2025-06-04 06:25:00|10735.5|10734|10735.5|10734|10736|10734.5|10735|10733.5|795
1749018600000|2025-06-04 06:30:00|10736|10734.5|10736|10734.5|10736|10734.5|10735.5|10734.5|429
1749018900000|2025-06-04 06:35:00|10735.5|10734|10736.5|10735|10736.5|10735|10735.5|10734|532
1749019200000|2025-06-04 06:40:00|10736|10734.5|10736.5|10735|10736.5|10735|10736|10734.5|638
1749019500000|2025-06-04 06:45:00|10736|10734.5|10736|10734.5|10736|10734.5|10735.5|10734|3075
1749019800000|2025-06-04 06:50:00|10736.5|10735|10736.5|10735|10736.5|10735|10736|10734.5|1410
1749020100000|2025-06-04 06:55:00|10736|10734.5|10736|10734.5|10736.5|10735|10736|10734.5|2740
1749020400000|2025-06-04 07:00:00|10736.5|10735|10737|10735.5|10737|10735.5|10736|10734.5|19711
1749020700000|2025-06-04 07:05:00|10736.5|10735|10736.5|10735|10737|10735.5|10736.5|10735|4873
1749021000000|2025-06-04 07:10:00|10737|10735.5|10737|10735.5|10737|10735.5|10737|10735.5|3135
1749021300000|2025-06-04 07:15:00|10738|10736.5|10736.5|10735|10738|10736.5|10736.5|10735|3142
1749021600000|2025-06-04 07:20:00|10736|10734.5|10736|10734.5|10736.5|10735|10736|10734.5|19537
1749021900000|2025-06-04 07:25:00|10736.5|10735|10736|10734.5|10736.5|10735|10736|10734.5|5043
1749022200000|2025-06-04 07:30:00|10735.5|10734|10736|10734.5|10736|10734.5|10735.5|10734|11341
1749022500000|2025-06-04 07:35:00|10735.5|10734|10736|10734.5|10736|10734.5|10735.5|10734|2938
1749022800000|2025-06-04 07:40:00|10736.5|10735|10736|10734.5|10736.5|10735|10736|10734.5|4454
1749023100000|2025-06-04 07:45:00|10735|10733.5|10734.5|10733|10735.5|10734|10734.5|10732.5|8307
1749023400000|2025-06-04 07:50:00|10734|10732.5|10734|10732.5|10734.5|10733|10734|10732.5|5687
1749023700000|2025-06-04 07:55:00|10733.5|10732|10733.5|10732|10734|10732.5|10733|10731.5|6797
1749024000000|2025-06-04 08:00:00|10733|10731.5|10733|10731.5|10733|10731.5|10733|10731.5|12393
1749024300000|2025-06-04 08:05:00|10732.5|10731|10733|10731.5|10733|10731.5|10732.5|10731|7292
1749024600000|2025-06-04 08:10:00|||||||||22800
1749024900000|2025-06-04 08:15:00|10732.5|10731|10733|10731.5|10733|10731.5|10732.5|10731|3713
1749025200000|2025-06-04 08:20:00|10732.5|10731|10733|10731.5|10733|10731.5|10732.5|10731|2705
1749025500000|2025-06-04 08:25:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|11086
1749025800000|2025-06-04 08:30:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|6442
1749026100000|2025-06-04 08:35:00|10733.5|10732|10734|10732.5|10734|10732.5|10733.5|10732|2595
1749026400000|2025-06-04 08:40:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|4764
1749026700000|2025-06-04 08:45:00|||||||||12650
1749027000000|2025-06-04 08:50:00|10733|10731.5|10733|10731.5|10733.5|10732|10733|10731.5|3297
1749027300000|2025-06-04 08:55:00|10732.5|10731|10732.5|10731|10732.5|10731|10732.5|10731|1886
1749027600000|2025-06-04 09:00:00|||||||||1757
1749027900000|2025-06-04 09:05:00|10732|10730.5|10732.5|10731|10732.5|10731|10732|10730.5|1289
1749028200000|2025-06-04 09:10:00|10732|10730.5|10732|10730.5|10732|10730.5|10732|10730.5|16952
1749028500000|2025-06-04 09:15:00|10731.5|10730|10731.5|10730|10731.5|10730|10731.5|10730|1707
1749028800000|2025-06-04 09:20:00|||||||||3456
1749029100000|2025-06-04 09:25:00|10732|10730.5|10732|10730.5|10732|10730.5|10732|10730.5|5463
1749029400000|2025-06-04 09:30:00|||||||||1050
1749029700000|2025-06-04 09:35:00|||||||||3946
1749030000000|2025-06-04 09:40:00|10732.5|10731|10732|10730.5|10732.5|10731|10732|10730.5|3574
1749030300000|2025-06-04 09:45:00|10731.5|10730|10732|10730.5|10732|10730.5|10731.5|10730|2464
1749030600000|2025-06-04 09:50:00|10731.5|10730|10731.5|10730|10732|10730.5|10731.5|10730|361
1749030900000|2025-06-04 09:55:00|10732|10730.5|10732|10730.5|10732|10730.5|10732|10730.5|1020
1749031200000|2025-06-04 10:00:00|10732.5|10731|10732.5|10731|10732.5|10731|10732|10730.5|1636
1749031500000|2025-06-04 10:05:00|10733|10731.5|10732.5|10731|10733|10731.5|10732.5|10731|3508
1749031800000|2025-06-04 10:10:00|||||||||1234
1749032100000|2025-06-04 10:15:00|10733|10731.5|10732.5|10731|10733|10731.5|10732.5|10731|4553
1749032400000|2025-06-04 10:20:00|10733|10731.5|10733|10731.5|10733|10731.5|10733|10731|558
1749032700000|2025-06-04 10:25:00|10732.5|10731|10733|10731.5|10733|10731.5|10732.5|10731|4834
1749033000000|2025-06-04 10:30:00|10733.5|10732|10733|10731.5|10733.5|10732|10733|10731.5|5549
1749033300000|2025-06-04 10:35:00|10733.5|10732|10733|10731.5|10733.5|10732|10733|10731.5|855
1749033600000|2025-06-04 10:40:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|511
1749033900000|2025-06-04 10:45:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|2325
1749034200000|2025-06-04 10:50:00|10733.5|10732|10733.5|10732|10734|10732.5|10733.5|10732|3973
1749034500000|2025-06-04 10:55:00|||||||||642
1749034800000|2025-06-04 11:00:00|10733|10731.5|10733.5|10732|10733.5|10732|10733|10731.5|1280
1749035100000|2025-06-04 11:05:00|10734|10732.5|10734|10732.5|10734|10732.5|10733.5|10732|1469
1749035400000|2025-06-04 11:10:00|10733.5|10732|10733.5|10732|10734|10732.5|10733.5|10732|3387
1749035700000|2025-06-04 11:15:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|142
1749036000000|2025-06-04 11:20:00|10733.5|10732|10733.5|10732|10733.5|10732|10733|10731.5|4009
1749036300000|2025-06-04 11:25:00|10733|10731.5|10733|10731.5|10733|10731.5|10733|10731.5|80
1749036600000|2025-06-04 11:30:00|10732.5|10731|10732.5|10731|10732.5|10731|10732|10730.5|1836
1749036900000|2025-06-04 11:35:00|10733|10731.5|10733|10731.5|10733|10731.5|10733|10731|1990
1749037200000|2025-06-04 11:40:00|||||||||481
1749037500000|2025-06-04 11:45:00|||||||||466
1749037800000|2025-06-04 11:50:00|||||||||1755
1749038100000|2025-06-04 11:55:00|10732.5|10731|10732.5|10731|10733|10731.5|10732.5|10731|4657
1749038400000|2025-06-04 12:00:00|10733|10731.5|10733|10731.5|10733|10731.5|10732.5|10731|1533
1749038700000|2025-06-04 12:05:00|10732.5|10731|10732.5|10731|10732.5|10731|10732.5|10731|1029
1749039000000|2025-06-04 12:10:00|10732|10730.5|10732|10730.5|10732|10730.5|10731.5|10730|9110
1749039300000|2025-06-04 12:15:00|10733|10731|10733.5|10732|10734|10732.5|10733|10731|4785
1749039600000|2025-06-04 12:20:00|10733|10731.5|10734|10732.5|10734|10732.5|10733|10731.5|4228
1749039900000|2025-06-04 12:25:00|10733.5|10732|10734|10732|10734|10732.5|10733.5|10732|2960
1749040200000|2025-06-04 12:30:00|10733.5|10732.5|10734|10732.5|10734.5|10733|10733.5|10732|5613
1749040500000|2025-06-04 12:35:00|10733.5|10732|10734.5|10733|10734.5|10733|10733.5|10732|1377
1749040800000|2025-06-04 12:40:00|10735|10733.5|10734.5|10733|10735|10733.5|10734.5|10733|2487
1749041100000|2025-06-04 12:45:00|10734|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|5170
1749041400000|2025-06-04 12:50:00|10733|10731.5|10733.5|10732|10733.5|10732|10733|10731.5|4288
1749041700000|2025-06-04 12:55:00|10733|10731.5|10733|10731.5|10733|10731.5|10733|10731.5|1799
1749042000000|2025-06-04 13:00:00|10733.5|10732|10733|10731.5|10733.5|10732|10733|10731.5|4405
1749042300000|2025-06-04 13:05:00|10733.5|10732|10733|10731.5|10733.5|10732|10733|10731.5|2420
1749042600000|2025-06-04 13:10:00|10733.5|10732|10733|10731.5|10733.5|10732|10733|10731.5|3168
1749042900000|2025-06-04 13:15:00|||||||||7860
1749043200000|2025-06-04 13:20:00|10733.5|10732|10733.5|10732|10734|10732.5|10733|10731.5|5196
1749043500000|2025-06-04 13:25:00|||||||||5729
1749043800000|2025-06-04 13:30:00|10733|10731.5|10732.5|10731|10733.5|10732|10732.5|10731|4658
1749044100000|2025-06-04 13:35:00|10732|10730.5|10732|10730.5|10732.5|10731|10731.5|10730|7023
1749044400000|2025-06-04 13:40:00|10731.5|10730|10731.5|10730|10731.5|10730|10731.5|10730|4094
1749044700000|2025-06-04 13:45:00|10731|10729.5|10731|10729.5|10731.5|10730|10730.5|10729|6156
1749045000000|2025-06-04 13:50:00|10731.5|10730|10731.5|10730|10732|10730.5|10731.5|10730|4250
1749045300000|2025-06-04 13:55:00|10731|10729.5|10731|10729|10731.5|10730|10730.5|10729|6331
1749045600000|2025-06-04 14:00:00|10733|10731|10732|10730.5|10733|10731.5|10731|10729.5|6434
1749045900000|2025-06-04 14:05:00|10732.5|10731|10732.5|10731|10733|10731.5|10732|10730.5|5323
1749046200000|2025-06-04 14:10:00|10732|10730.5|10732.5|10731|10733|10731.5|10732|10730.5|1831
1749046500000|2025-06-04 14:15:00|10733|10731.5|10732.5|10731|10733|10731.5|10732.5|10731|5931
1749046800000|2025-06-04 14:20:00|10733|10731.5|10732.5|10731|10733|10731.5|10732.5|10731|6184
1749047100000|2025-06-04 14:25:00|10732|10730.5|10732|10730.5|10732.5|10731|10732|10730.5|1613
1749047400000|2025-06-04 14:30:00|10732.5|10731|10732.5|10731|10732.5|10731|10732|10730.5|6557
1749047700000|2025-06-04 14:35:00|10732|10730.5|10732|10730.5|10732.5|10731|10731.5|10730|3979
1749048000000|2025-06-04 14:40:00|10732.5|10731|10733|10731.5|10733|10731.5|10732.5|10731|9023
1749048300000|2025-06-04 14:45:00|10732.5|10731|10733|10731.5|10733|10731.5|10732.5|10731|4177
1749048600000|2025-06-04 14:50:00|10733.5|10732|10733|10731.5|10733.5|10732|10733|10731.5|3993
1749048900000|2025-06-04 14:55:00|10732.5|10731|10732.5|10731|10732.5|10731|10732.5|10731|1549
1749049200000|2025-06-04 15:00:00|10733|10731.5|10732.5|10731|10733|10731.5|10732.5|10731|22014
1749049500000|2025-06-04 15:05:00|10733|10730.5|10732|10730.5|10733|10730.5|10732|10730.5|7563
1749049800000|2025-06-04 15:10:00|10732.5|10731|10732.5|10731|10732.5|10731|10732|10730.5|4190
1749050100000|2025-06-04 15:15:00|10733|10731.5|10733|10731.5|10733|10731.5|10732.5|10731|1804
1749050400000|2025-06-04 15:20:00|10733.5|10732|10733.5|10732|10733.5|10732|10733|10731.5|2293
1749050700000|2025-06-04 15:25:00|10733|10731.5|10732.5|10731|10733|10731.5|10732.5|10731|2190
1749051000000|2025-06-04 15:30:00|10733|10731.5|10732.5|10731|10733|10731.5|10732.5|10731|2065
1749051300000|2025-06-04 15:35:00|10732|10730.5|10731.5|10730|10732|10730.5|10731|10729.5|12598
1749051600000|2025-06-04 15:40:00|10731|10729.5|10732|10730.5|10732|10730.5|10731|10729.5|7308
1749051900000|2025-06-04 15:45:00|10731.5|10730|10731.5|10730|10732|10730.5|10731.5|10730|3147
1749052200000|2025-06-04 15:50:00|10732|10730.5|10731.5|10730|10732|10730.5|10731.5|10730|2963
1749052500000|2025-06-04 15:55:00|10732|10730.5|10732|10730.5|10732|10730.5|10731.5|10730|3570
1749052800000|2025-06-04 16:00:00|10731.5|10730|10733|10731.5|10733.5|10732|10731.5|10730|5940
1749053100000|2025-06-04 16:05:00|10733.5|10732|10733.5|10732|10733.5|10732|10733|10731.5|15757
1749053400000|2025-06-04 16:10:00|10734|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|3056
1749053700000|2025-06-04 16:15:00|10733|10731.5|10733|10731.5|10733.5|10732|10733|10731.5|1814
1749054000000|2025-06-04 16:20:00|10733.5|10732|10733.5|10732|10733.5|10732|10733|10731.5|980
1749054300000|2025-06-04 16:25:00|10733|10731.5|10733.5|10732|10733.5|10732|10733|10731.5|1012
1749054600000|2025-06-04 16:30:00|10733|10731.5|10733.5|10732|10733.5|10732|10733|10731.5|773
1749054900000|2025-06-04 16:35:00|||||||||5990
1749055200000|2025-06-04 16:40:00|10733|10731.5|10733|10731.5|10733.5|10732|10733|10731.5|1456
1749055500000|2025-06-04 16:45:00|10733.5|10732|10733|10731.5|10733.5|10732|10733|10731.5|399
1749055800000|2025-06-04 16:50:00|||||||||6394
1749056100000|2025-06-04 16:55:00|10733.5|10732|10733|10731.5|10733.5|10732|10733|10731.5|492
1749056400000|2025-06-04 17:00:00|||||||||634
1749056700000|2025-06-04 17:05:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|574
1749057000000|2025-06-04 17:10:00|||||||||440
1749057300000|2025-06-04 17:15:00|||||||||111
1749057600000|2025-06-04 17:20:00|||||||||254
1749057900000|2025-06-04 17:25:00|||||||||260
1749058200000|2025-06-04 17:30:00|||||||||254
1749058500000|2025-06-04 17:35:00|||||||||659
1749058800000|2025-06-04 17:40:00|||||||||173
1749059100000|2025-06-04 17:45:00|||||||||6
1749059400000|2025-06-04 17:50:00|||||||||7
1749059700000|2025-06-04 17:55:00|||||||||7
1749060000000|2025-06-04 18:00:00|10734|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|645
1749060300000|2025-06-04 18:05:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732|196
1749060600000|2025-06-04 18:10:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|87
1749060900000|2025-06-04 18:15:00|||||||||5
1749061200000|2025-06-04 18:20:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|194
1749061500000|2025-06-04 18:25:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|58
1749061800000|2025-06-04 18:30:00|||||||||31
1749062100000|2025-06-04 18:35:00|10733|10731.5|10733|10731.5|10733|10731.5|10733|10731.5|102
1749062400000|2025-06-04 18:40:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|156
1749062700000|2025-06-04 18:45:00|||||||||5
1749063000000|2025-06-04 18:50:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|104
1749063300000|2025-06-04 18:55:00|||||||||5
1749063600000|2025-06-04 19:00:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|125
1749063900000|2025-06-04 19:05:00|||||||||5
1749064200000|2025-06-04 19:10:00|||||||||9
1749064500000|2025-06-04 19:15:00|||||||||5
1749064800000|2025-06-04 19:20:00|||||||||64
1749065100000|2025-06-04 19:25:00||10731.5||10731.5||10731.5||10731.5|352
1749065400000|2025-06-04 19:30:00||10732||10732||10732||10732|56
1749065700000|2025-06-04 19:35:00|||||||||5
1749066000000|2025-06-04 19:40:00|||||||||182
1749066300000|2025-06-04 19:45:00|||||||||5
1749066600000|2025-06-04 19:50:00|10734|10732.5|10733.5|10732|10734|10732.5|10733.5|10732|370
1749066900000|2025-06-04 19:55:00|10734|10732.5|10734.5|10732.5|10734.5|10732.5|10733.5|10732|260
1749082500000|2025-06-05 00:15:00|10733.5|10731.5|10733|10731.5|10733.5|10732|10733|10731.5|280
1749082800000|2025-06-05 00:20:00|10733.5|10732|10733.5|10732|10733.5|10732|10733|10732|2
1749083100000|2025-06-05 00:25:00|10734|10732.5|10734|10732.5|10734.5|10732.5|10734|10732.5|1
1749083400000|2025-06-05 00:30:00|10734.5|10732|10734|10732.5|10734.5|10732.5|10734|10732|1
1749083700000|2025-06-05 00:35:00|10734.5||10734.5||10734.5||10734||2
1749084000000|2025-06-05 00:40:00|10734||10734.5||10734.5||10734||0
1749084300000|2025-06-05 00:45:00||10733||10732.5||10733||10732.5|0
1749084600000|2025-06-05 00:50:00||10733||10733||10733||10733|0
1749084900000|2025-06-05 00:55:00|10734|10732.5|10734.5|10733|10734.5|10733|10734|10732.5|1
1749085200000|2025-06-05 01:00:00|10734|10732.5|10734.5|10732.5|10734.5|10732.5|10734|10732|1
1749085500000|2025-06-05 01:05:00|||||||||25
1749085800000|2025-06-05 01:10:00|10734||10734||10734||10734||0
1749086100000|2025-06-05 01:15:00|10733.5|10732|10734|10732|10734|10732|10733.5|10732|0
1749087000000|2025-06-05 01:30:00|10733.5|10731.5|10733.5|10731.5|10733.5|10732|10733.5|10731.5|40
1749087300000|2025-06-05 01:35:00|||||||||140
1749087600000|2025-06-05 01:40:00||10732||10731.5||10732||10731.5|0
1749088200000|2025-06-05 01:50:00||10732||10731.5||10732||10731.5|0
1749088500000|2025-06-05 01:55:00|10734||10733.5||10734||10733.5||0
1749088800000|2025-06-05 02:00:00|10734|10732|10733.5|10732|10734|10732|10733.5|10732|0
1749089100000|2025-06-05 02:05:00|10734||10733.5||10734||10733.5||68
1749089700000|2025-06-05 02:15:00|10734||10733.5||10734||10733.5||0
1749090000000|2025-06-05 02:20:00|10733|10731.5|10733.5|10731.5|10733.5|10731.5|10733|10731.5|0
1749091200000|2025-06-05 02:40:00|10734|10732|10733.5|10732|10734|10732|10733.5|10732|0
1749092700000|2025-06-05 03:05:00|10734||10733.5||10734||10733.5||0
1749093000000|2025-06-05 03:10:00|10734||10733.5||10734||10733.5||0
1749093300000|2025-06-05 03:15:00|10734||10734||10734||10733.5||0
1749093900000|2025-06-05 03:25:00|10733.5||10733.5||10733.5||10733.5||30
1749094200000|2025-06-05 03:30:00|10733|10731.5|10733.5|10731.5|10733.5|10731.5|10733|10731.5|0
1749094500000|2025-06-05 03:35:00|10733||10733.5||10733.5||10733||0
1749095400000|2025-06-05 03:50:00|10733|10732|10733.5|10732|10733.5|10732|10733|10732|3
1749095700000|2025-06-05 03:55:00|10734|10732.5|10734|10732.5|10734|10732.5|10734|10732.5|7
1749097500000|2025-06-05 04:25:00|10734.5|10733|10734.5|10733|10734.5|10733|10734.5|10733|27
1749097800000|2025-06-05 04:30:00||10732.5||10732.5||10732.5||10732.5|7
1749098100000|2025-06-05 04:35:00|10734||10734.5||10734.5||10734||0
1749098400000|2025-06-05 04:40:00||10733||10732.5||10733||10732.5|0
1749098700000|2025-06-05 04:45:00||10733||10733||10733||10732.5|0
1749099300000|2025-06-05 04:55:00|10735|10733.5|10735|10733.5|10735|10733.5|10734.5|10733|8
1749099600000|2025-06-05 05:00:00|10734.5|10733|10735|10733|10735|10733.5|10734.5|10733|0
1749099900000|2025-06-05 05:05:00|10734.5|10733.5|10735|10733.5|10735|10733.5|10734.5|10733.5|0
1749100500000|2025-06-05 05:15:00|10734.5|10733|10735|10733|10735|10733|10734.5|10733|12
1749100800000|2025-06-05 05:20:00|10734.5|10732.5|10734|10732.5|10735|10732.5|10734|10732.5|0
1749101100000|2025-06-05 05:25:00|10734.5|10733|10734|10732|10734.5|10733|10734|10732|4291
1749101400000|2025-06-05 05:30:00|10734.5|10732.5|10734|10732|10734.5|10732.5|10734|10732|142
1749101700000|2025-06-05 05:35:00|10734.5||10734.5||10734.5||10734.5||0
1749102000000|2025-06-05 05:40:00|10734||10734||10734||10734||0
1749102300000|2025-06-05 05:45:00|10734.5|10732.5|10734.5|10732.5|10734.5|10732.5|10734.5|10732.5|247
1749102600000|2025-06-05 05:50:00|||||||||38
1749102900000|2025-06-05 05:55:00|10734|10732|10734|10732|10734|10732|10734|10732|320
1749103200000|2025-06-05 06:00:00|10734.5|10732.5|10735|10733|10735.5|10734|10734|10732|4146
1749103500000|2025-06-05 06:05:00|10735.5|10733.5|10733|10731.5|10735.5|10733.5|10733|10731.5|275
1749103800000|2025-06-05 06:10:00|10732.5|10731|10732.5|10731|10733|10731.5|10732|10730.5|213
1749104100000|2025-06-05 06:15:00|10732|10730.5|10732.5|10731|10732.5|10731|10732|10730.5|375
1749104400000|2025-06-05 06:20:00|10732|10730.5|10732.5|10731|10732.5|10731|10732|10730.5|656
1749104700000|2025-06-05 06:25:00|10732|10730.5|10731.5|10730|10732|10731|10731.5|10729.5|25
1749105000000|2025-06-05 06:30:00|10732|10729.5|10732|10730.5|10732|10730.5|10731.5|10729.5|901
1749105300000|2025-06-05 06:35:00|10732.5||10732||10732.5||10732||1335
1749105600000|2025-06-05 06:40:00|10732.5|10731|10732.5|10731|10733|10731.5|10732|10730.5|289
1749105900000|2025-06-05 06:45:00|10733||10732.5||10733||10732.5||381
1749106200000|2025-06-05 06:50:00|10732|10730.5|10731|10729.5|10732|10730.5|10731|10729.5|316
1749106500000|2025-06-05 06:55:00|10731.5|10730|10732|10730.5|10732|10730.5|10731|10729.5|940
1749106800000|2025-06-05 07:00:00|10731.5|10730|10732.5|10731|10732.5|10731|10731.5|10730|2596
1749107100000|2025-06-05 07:05:00|10733|10731.5|10732.5|10731|10733|10731.5|10732.5|10731|418
1749107400000|2025-06-05 07:10:00|10732|10730.5|10731.5|10730|10732|10730.5|10731.5|10730|1804
1749107700000|2025-06-05 07:15:00|10732|10730.5|10732|10730.5|10732.5|10731|10731.5|10730|3224
1749108000000|2025-06-05 07:20:00|10731.5|10730|10731.5|10730|10731.5|10730|10731.5|10730|189
1749108300000|2025-06-05 07:25:00|10732|10729.5|10731.5|10730|10732|10730.5|10731.5|10729.5|1788
1749108600000|2025-06-05 07:30:00|10732|10730.5|10731|10729.5|10732|10730.5|10731|10729.5|6372
1749108900000|2025-06-05 07:35:00|10731.5|10730|10731.5|10730|10731.5|10730|10731|10729.5|406
1749109200000|2025-06-05 07:40:00|||||||||4169
1749109500000|2025-06-05 07:45:00|10731|10729.5|10731|10729.5|10731.5|10730|10731|10729.5|719
1749109800000|2025-06-05 07:50:00|10730.5|10729|10730.5|10729|10731|10729.5|10730.5|10729|75
1749110100000|2025-06-05 07:55:00|10730|10728.5|10731|10729|10731|10729|10730|10728.5|766
1749110400000|2025-06-05 08:00:00|10730.5|10729.5|10730.5|10729|10731|10729.5|10730|10728.5|384
1749110700000|2025-06-05 08:05:00|10731|10728.5|10730.5|10729|10731|10729|10730.5|10728.5|1327
1749111000000|2025-06-05 08:10:00|||||||||2623
1749111300000|2025-06-05 08:15:00|10731|10729.5|10730.5|10729|10731|10729.5|10730.5|10729|291
1749111600000|2025-06-05 08:20:00|10731|10729.5|10730.5|10729|10731.5|10730|10730.5|10729|1103
1749111900000|2025-06-05 08:25:00|10731|10729.5|10731|10729.5|10731|10729.5|10730.5|10729|6740
1749112200000|2025-06-05 08:30:00|10730.5|10729|10731|10729.5|10731|10729.5|10730.5|10729|866
1749112500000|2025-06-05 08:35:00|10730.5|10729|10731|10729.5|10731|10729.5|10730.5|10729|310
1749112800000|2025-06-05 08:40:00|10731.5|10730|10732|10730.5|10732|10730.5|10731.5|10730|284
1749113100000|2025-06-05 08:45:00|10732.5|10731|10732.5|10731|10732.5|10731|10731.5|10730|911
1749113400000|2025-06-05 08:50:00|10732|10730.5|10732.5|10731|10732.5|10731|10732|10730.5|865
1749113700000|2025-06-05 08:55:00|10733|10731.5|10733.5|10732|10733.5|10732|10732.5|10731|111
1749114000000|2025-06-05 09:00:00|10733|10731.5|10733.5|10732|10734|10732.5|10733|10731.5|1202
1749114300000|2025-06-05 09:05:00|10733|10731.5|10732.5|10731|10733.5|10732|10732.5|10731|2414
1749114600000|2025-06-05 09:10:00|10733|10731.5|10733.5|10732|10733.5|10732|10732.5|10731|98
1749114900000|2025-06-05 09:15:00|||||||||874
1749115200000|2025-06-05 09:20:00|10734|10732.5|10734|10732.5|10734.5|10733|10733.5|10732|1417
1749115500000|2025-06-05 09:25:00|10733.5|10732|10734|10732.5|10734|10732.5|10733.5|10732|1666
1749115800000|2025-06-05 09:30:00|10733.5|10732|10733.5|10732|10734|10732.5|10733.5|10732|427
1749116100000|2025-06-05 09:35:00|10734|10732.5|10733|10731.5|10734|10732.5|10733|10731.5|239
1749116400000|2025-06-05 09:40:00|10733.5|10732|10733|10731.5|10733.5|10732|10733|10731.5|138
1749116700000|2025-06-05 09:45:00|10733.5|10732|10733|10731.5|10733.5|10732|10733|10731.5|764
1749117000000|2025-06-05 09:50:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|64
1749117300000|2025-06-05 09:55:00|10733|10731.5|10733|10731|10733|10731.5|10732.5|10731|408
1749117600000|2025-06-05 10:00:00|10732.5|10731.5|10732.5|10731|10732.5|10731.5|10732.5|10731|76
1749117900000|2025-06-05 10:05:00|10732|10730.5|10732.5|10731|10732.5|10731|10732|10730.5|3299
1749118200000|2025-06-05 10:10:00|10732|10730.5|10732|10730.5|10732.5|10731|10732|10730.5|230
1749118500000|2025-06-05 10:15:00|10732.5|10731|10732.5|10731|10732.5|10731|10732.5|10731|770
1749118800000|2025-06-05 10:20:00|10732|10730.5|10732.5|10731|10732.5|10731|10732|10730.5|160
1749119100000|2025-06-05 10:25:00|10732|10730.5|10732|10730.5|10732.5|10731|10732|10730.5|494
1749119400000|2025-06-05 10:30:00|10731.5|10730|10731.5|10730|10731.5|10730|10731.5|10730|165
1749119700000|2025-06-05 10:35:00|10731|10729.5|10731.5|10730|10731.5|10730|10731|10729.5|422
1749120000000|2025-06-05 10:40:00|10732|10730.5|10732.5|10731|10732.5|10731|10731.5|10730|111
1749120300000|2025-06-05 10:45:00|10732|10730.5|10732.5|10731|10732.5|10731|10732|10730.5|107
1749120600000|2025-06-05 10:50:00|10732|10730.5|10733|10731.5|10733|10731.5|10732|10730.5|292
1749120900000|2025-06-05 10:55:00|10732.5|10731|10732.5|10731|10733|10731.5|10732.5|10731|79
1749121200000|2025-06-05 11:00:00|10733|10731.5|10732.5|10731|10733|10731.5|10732.5|10731|157
1749121500000|2025-06-05 11:05:00|10733|10731.5|10733|10731.5|10733|10731.5|10732.5|10731|1133
1749121800000|2025-06-05 11:10:00|10732.5|10731|10733|10731.5|10733|10731.5|10732.5|10731|132
1749122100000|2025-06-05 11:15:00|10733.5|10732|10733.5|10732|10733.5|10732|10733.5|10732|26
1749122400000|2025-06-05 11:20:00|10733|10731.5|10733.5|10732|10733.5|10732|10733|10731.5|143
1749122700000|2025-06-05 11:25:00|10733|10731.5|10732.5|10731|10734|10732|10732.5|10731|40
1749123000000|2025-06-05 11:30:00|10733|10731.5|10732.5|10731|10733|10731.5|10732|10730.5|419
1749123300000|2025-06-05 11:35:00|10732|10730.5|10732.5|10731|10732.5|10731|10732|10730.5|0
1749123600000|2025-06-05 11:40:00|10733|10730.5|10733|10731.5|10733|10731.5|10733|10730.5|2043
1749123900000|2025-06-05 11:45:00|10732.5|10731|10732|10730.5|10733|10731|10732|10730.5|317
1749124200000|2025-06-05 11:50:00|10732.5|10731|10732|10730.5|10732.5|10731|10732|10730|180
1749124500000|2025-06-05 11:55:00|10731.5|10730|10732|10730.5|10732|10730.5|10731.5|10730|160
1749124800000|2025-06-05 12:00:00|10731.5|10730|10732|10730.5|10732|10730.5|10731.5|10730|174
1749125100000|2025-06-05 12:05:00|10732.5|10731|10732.5|10731|10733|10731.5|10732|10730.5|326
1749125400000|2025-06-05 12:10:00|10732|10730.5|10732|10730.5|10732.5|10731|10732|10730.5|732
1749125700000|2025-06-05 12:15:00|10732.5|10730|10735|10733.5|10737|10735|10732|10729.5|885
1749126000000|2025-06-05 12:20:00|10734.5|10733|10733.5|10732|10735|10733.5|10733.5|10732|228
1749126300000|2025-06-05 12:25:00|10734|10731.5|10734|10732.5|10734.5|10733|10733|10731.5|119
1749126600000|2025-06-05 12:30:00|10735|10733.5|10735|10733.5|10736|10734.5|10735|10733|2128
1749126900000|2025-06-05 12:35:00|10734.5|10733|10735|10733.5|10735|10733.5|10734.5|10733|2600
1749127200000|2025-06-05 12:40:00|10734.5|10733|10734.5|10733|10735|10733.5|10733.5|10732|348
1749127500000|2025-06-05 12:45:00|10734|10732.5|10731|10729|10734|10732.5|10730.5|10728.5|320
1749127800000|2025-06-05 12:50:00|10730.5|10729.5|10731.5|10729.5|10732|10730.5|10729.5|10728|7885
1749128100000|2025-06-05 12:55:00|10731|10729|10730|10728|10731.5|10730|10729.5|10727.5|729
1749128400000|2025-06-05 13:00:00|10729.5|10728.5|10729.5|10727.5|10730|10728.5|10728.5|10727|206
1749128700000|2025-06-05 13:05:00|10729|10727|10724|10722.5|10729|10727|10722.5|10720.5|4455
1749129000000|2025-06-05 13:10:00|10723.5|10722|10722|10720|10724.5|10722.5|10720.5|10719|1494
1749129300000|2025-06-05 13:15:00|10722.5|10720.5|10719.5|10718|10723.5|10721.5|10719.5|10718|145
1749129600000|2025-06-05 13:20:00|10720|10717.5|10720.5|10718.5|10720.5|10718.5|10717.5|10716|6447
1749129900000|2025-06-05 13:25:00|10720|10718|10721|10719|10721.5|10720|10720|10718|1
1749130200000|2025-06-05 13:30:00|10720.5|10718.5|10721|10719|10721.5|10719.5|10720|10718|233
1749130500000|2025-06-05 13:35:00|10721.5|10719.5|10722|10720.5|10723|10721.5|10721.5|10719.5|675
1749130800000|2025-06-05 13:40:00|10721.5|10720|10720|10718|10722|10720|10720|10718|309
1749131100000|2025-06-05 13:45:00|10720.5|10718.5|10719.5|10718|10721|10719.5|10719.5|10718|101
1749131400000|2025-06-05 13:50:00|10719|10717.5|10718|10716.5|10719.5|10717.5|10718|10716|26
1749131700000|2025-06-05 13:55:00|10718.5|10717|10719|10717|10719.5|10718|10718.5|10717|1395
1749132000000|2025-06-05 14:00:00|10718.5|10717.5|10720|10718|10720|10718|10718.5|10717|2202
1749132300000|2025-06-05 14:05:00|10719.5|10717.5|10719|10717|10719.5|10717.5|10718.5|10716.5|130
1749132600000|2025-06-05 14:10:00|10718.5|10716.5|10718|10716|10719|10717|10717.5|10716|372
1749132900000|2025-06-05 14:15:00|10717.5|10716.5|10717.5|10716|10718.5|10716.5|10717.5|10716|204
1749133200000|2025-06-05 14:20:00|10717|10715|10717|10715|10718|10716|10716.5|10714.5|225
1749133500000|2025-06-05 14:25:00|10716.5|10714.5|10716.5|10714.5|10717|10715|10715.5|10713.5|1712
1749133800000|2025-06-05 14:30:00|10716|10714|10715|10713|10716.5|10714.5|10715|10713|213
1749134100000|2025-06-05 14:35:00|10715.5|10713.5|10716.5|10714.5|10717|10715|10715|10713|963
1749134400000|2025-06-05 14:40:00|10717|10715|10716|10714|10717.5|10715.5|10715.5|10713.5|466
1749134700000|2025-06-05 14:45:00|10715.5|10713.5|10717|10715|10717|10715|10715.5|10713|363
1749135000000|2025-06-05 14:50:00|10716.5|10714.5|10716.5|10714.5|10717.5|10715.5|10716.5|10714.5|1480
1749135300000|2025-06-05 14:55:00|10716|10714|10716.5|10715|10717|10715.5|10716|10714|417
1749135600000|2025-06-05 15:00:00|10716|10714.5|10717|10715|10717.5|10715.5|10716|10714.5|824
1749135900000|2025-06-05 15:05:00|10717.5|10715.5|10717|10715|10717.5|10715.5|10716.5|10714|103
1749136200000|2025-06-05 15:10:00|10717.5|10715.5|10717|10714.5|10717.5|10715.5|10716.5|10714|152
1756726500000|2025-09-01 11:35:00|10713|10711.5|10712.5|10711|10713|10711.5|10712.5|10711|506
1756726800000|2025-09-01 11:40:00|10713|10711.5|10713.5|10711.5|10713.5|10712|10712.5|10711|7013
1756727100000|2025-09-01 11:45:00|10713|10712|10713.5|10712|10713.5|10712|10713|10711.5|2409
1756727400000|2025-09-01 11:50:00|||||||||13086
1756727700000|2025-09-01 11:55:00|10713|10711.5|10713.5|10711.5|10713.5|10712|10713|10711.5|1955
1756728000000|2025-09-01 12:00:00|10713|10712|10713|10711.5|10713.5|10712|10713|10711.5|4399
1756728300000|2025-09-01 12:05:00|||||||||2190
1756728600000|2025-09-01 12:10:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|11773
1756728900000|2025-09-01 12:15:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|285
1756729200000|2025-09-01 12:20:00|||||||||34
1756729500000|2025-09-01 12:25:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10712|9687
1756729800000|2025-09-01 12:30:00|||||||||12768
1756730100000|2025-09-01 12:35:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711.5|25543
1756730400000|2025-09-01 12:40:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|17876
1756730700000|2025-09-01 12:45:00|10713|10711.5|10713|10711|10713|10711.5|10712.5|10711|21681
1756731000000|2025-09-01 12:50:00|10712.5|10711.5|10713|10711.5|10713|10711.5|10712.5|10711|5752
1756731300000|2025-09-01 12:55:00|10712.5|10711|10713|10711.5|10713|10711.5|10712.5|10711|25007
1756731600000|2025-09-01 13:00:00|10712.5|10711|10713|10711.5|10713|10711.5|10712.5|10711|14428
1756731900000|2025-09-01 13:05:00|10712.5|10711|10713|10711.5|10713|10711.5|10712.5|10711|2466
1756732200000|2025-09-01 13:10:00||10711||10711.5||10711.5||10711|6244
1756732500000|2025-09-01 13:15:00|10713.5|10711|10713|10711.5|10713.5|10712|10713|10711|34388
1756732800000|2025-09-01 13:20:00|10713.5|10712|10713.5|10712|10713.5|10712|10713|10711.5|14435
1756733100000|2025-09-01 13:25:00|||||||||21666
1756733400000|2025-09-01 13:30:00|10714|10712.5|10713.5|10712|10714|10712.5|10713.5|10712|1702
1756733700000|2025-09-01 13:35:00|10714|10712.5|10713.5|10712|10714|10712.5|10713.5|10712|5571
1756734000000|2025-09-01 13:40:00|||||||||4850
1756734300000|2025-09-01 13:45:00|||||||||398
1756734600000|2025-09-01 13:50:00|||||||||19777
1756734900000|2025-09-01 13:55:00|||||||||8091
1756735200000|2025-09-01 14:00:00|10714|10712.5|10714|10712.5|10714|10712.5|10713.5|10712|4769
1756735500000|2025-09-01 14:05:00|10713.5|10712|10714|10712.5|10714|10712.5|10713.5|10712|43189
1756735800000|2025-09-01 14:10:00|||||||||2228
1756736100000|2025-09-01 14:15:00|||||||||8042
1756736400000|2025-09-01 14:20:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|615
1756736700000|2025-09-01 14:25:00|||||||||34207
1756737000000|2025-09-01 14:30:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|654
1756737300000|2025-09-01 14:35:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10712|260
1756737600000|2025-09-01 14:40:00|10713|10711.5|10713|10711.5|10713|10712|10713|10711.5|371
1756737900000|2025-09-01 14:45:00|10713.5|10712|10713.5|10712|10713.5|10712|10713|10711.5|4514
1756738200000|2025-09-01 14:50:00|10713|10711.5|10713.5|10712|10713.5|10712|10713|10711.5|926
1756738500000|2025-09-01 14:55:00|||||||||398
1756738800000|2025-09-01 15:00:00|||||||||97
1756739100000|2025-09-01 15:05:00|10713|10711.5|10713|10711.5|10713.5|10712|10713|10711.5|1616
1756739400000|2025-09-01 15:10:00|||||||||4746
1756739700000|2025-09-01 15:15:00|10713.5|10712|10713.5|10712|10713.5|10712|10713|10711.5|977
1756740000000|2025-09-01 15:20:00|||||||||1318
1756740300000|2025-09-01 15:25:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711.5|8172
1756740600000|2025-09-01 15:30:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10712|189
1756740900000|2025-09-01 15:35:00|10714|10712.5|10713.5|10712|10714|10712.5|10713.5|10712|1428
1756741200000|2025-09-01 15:40:00|||||||||3498
1756741500000|2025-09-01 15:45:00|10713|10711.5|10713|10711.5|10713.5|10712|10713|10711.5|49185
1756741800000|2025-09-01 15:50:00|10713.5|10712|10713.5|10712|10713.5|10712|10713|10711.5|6384
1756742100000|2025-09-01 15:55:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711.5|169
1756742400000|2025-09-01 16:00:00|||||||||154
1756742700000|2025-09-01 16:05:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10712|69
1756743300000|2025-09-01 16:15:00|||||||||2616
1756743600000|2025-09-01 16:20:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711.5|63
1756744200000|2025-09-01 16:30:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10711.5|0
1756744800000|2025-09-01 16:40:00|||||||||19
1756745100000|2025-09-01 16:45:00|||||||||8
1756745400000|2025-09-01 16:50:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711.5|9
1756748400000|2025-09-01 17:40:00|||||||||39
1756748700000|2025-09-01 17:45:00|||||||||1
1756749600000|2025-09-01 18:00:00|||||||||50
1756750200000|2025-09-01 18:10:00|||||||||25
1756750800000|2025-09-01 18:20:00|||||||||4
1756753500000|2025-09-01 19:05:00|||||||||1
1756755000000|2025-09-01 19:30:00|||||||||42
1756756500000|2025-09-01 19:55:00|||||||||226
1756772100000|2025-09-02 00:15:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|38
1756772700000|2025-09-02 00:25:00|||||||||105
1756773300000|2025-09-02 00:35:00|||||||||5
1756773600000|2025-09-02 00:40:00|||||||||5
1756773900000|2025-09-02 00:45:00|||||||||4
1756774200000|2025-09-02 00:50:00|||||||||5
1756774500000|2025-09-02 00:55:00|10712|10710.5|10712|10710.5|10712|10710.5|10712|10710.5|122
1756774800000|2025-09-02 01:00:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10710.5|15
1756775100000|2025-09-02 01:05:00||10710.5||10710.5||10711||10710.5|4
1756775400000|2025-09-02 01:10:00|||||||||5
1756775700000|2025-09-02 01:15:00||10711||10710.5||10711||10710.5|5
1756776000000|2025-09-02 01:20:00|||||||||5
1756776300000|2025-09-02 01:25:00|||||||||4
1756776600000|2025-09-02 01:30:00|||||||||5
1756777200000|2025-09-02 01:40:00|||||||||109
1756777500000|2025-09-02 01:45:00|10712||10712||10712||10712||0
1756779000000|2025-09-02 02:10:00|10712.5||10712.5||10712.5||10712||0
1756779300000|2025-09-02 02:15:00|10712||10712||10712||10712||0
1756779600000|2025-09-02 02:20:00|||||||||1
1756784100000|2025-09-02 03:35:00|10712.5|10711|10712.5|10711|10712.5|10711|10712|10710.5|11
1756785000000|2025-09-02 03:50:00|10713|10711.5|10713|10711|10713|10711.5|10713|10711|0
1756785300000|2025-09-02 03:55:00|10712.5||10712.5||10712.5||10712.5||0
1756785600000|2025-09-02 04:00:00|10713||10712.5||10713||10712.5||0
1756786200000|2025-09-02 04:10:00|10713||10712.5||10713||10712.5||0
1756787700000|2025-09-02 04:35:00|||||||||418
1756788000000|2025-09-02 04:40:00|||||||||6
1756788300000|2025-09-02 04:45:00|||||||||5
1756788600000|2025-09-02 04:50:00|||||||||6
1756788900000|2025-09-02 04:55:00|||||||||5
1756789200000|2025-09-02 05:00:00|||||||||6
1756789500000|2025-09-02 05:05:00|||||||||4
1756789800000|2025-09-02 05:10:00|||||||||8
1756790100000|2025-09-02 05:15:00|||||||||4
1756790400000|2025-09-02 05:20:00|||||||||6
1756790700000|2025-09-02 05:25:00|||||||||5
1756791000000|2025-09-02 05:30:00|10712|10710.5|10711|10709.5|10712|10710.5|10710.5|10709|333
1756791300000|2025-09-02 05:35:00|||||||||92
1756791600000|2025-09-02 05:40:00|||||||||93
1756791900000|2025-09-02 05:45:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|588
1756792200000|2025-09-02 05:50:00|||||||||7
1756792500000|2025-09-02 05:55:00|10710|10708.5|10710.5|10709|10711|10709.5|10710|10708.5|313
1756792800000|2025-09-02 06:00:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|16542
1756793100000|2025-09-02 06:05:00|||||||||734
1756793400000|2025-09-02 06:10:00|10710.5|10709|10710|10708.5|10710.5|10709|10709.5|10708|3496
1756793700000|2025-09-02 06:15:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|2327
1756794000000|2025-09-02 06:20:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|394
1756794300000|2025-09-02 06:25:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|162
1756794600000|2025-09-02 06:30:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|1022
1756794900000|2025-09-02 06:35:00|||||||||574
1756795200000|2025-09-02 06:40:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|968
1756795500000|2025-09-02 06:45:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|539
1756795800000|2025-09-02 06:50:00|||||||||571
1756796100000|2025-09-02 06:55:00|||||||||9580
1756796400000|2025-09-02 07:00:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|1357
1756796700000|2025-09-02 07:05:00|||||||||1058
1756797000000|2025-09-02 07:10:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|2350
1756797300000|2025-09-02 07:15:00|||||||||2249
1756797600000|2025-09-02 07:20:00|10709|10707.5|10709|10707.5|10709.5|10707.5|10709|10707.5|4777
1756797900000|2025-09-02 07:25:00|10709.5|10708|10709.5|10708|10709.5|10708|10709|10707.5|32920
1756798200000|2025-09-02 07:30:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|5425
1756798500000|2025-09-02 07:35:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|8201
1756798800000|2025-09-02 07:40:00|||||||||60724
1756799100000|2025-09-02 07:45:00|10708|10706.5|10707.5|10706|10708.5|10707|10707.5|10706|9027
1756799400000|2025-09-02 07:50:00|||||||||34851
1756799700000|2025-09-02 07:55:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|17633
1756800000000|2025-09-02 08:00:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|2334
1756800300000|2025-09-02 08:05:00|10707.5|10706|10707.5|10706|10708|10706.5|10707.5|10706|13681
1756800600000|2025-09-02 08:10:00|10708|10706.5|10708|10706.5|10708|10706.5|10707.5|10706|1016
1756800900000|2025-09-02 08:15:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|4878
1756801200000|2025-09-02 08:20:00|10709|10707.5|10709|10707.5|10709|10707.5|10708.5|10707|12687
1756801500000|2025-09-02 08:25:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10707.5|36616
1756801800000|2025-09-02 08:30:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|8499
1756802100000|2025-09-02 08:35:00|||||||||21071
1756802400000|2025-09-02 08:40:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|4532
1756802700000|2025-09-02 08:45:00|||||||||3296
1756803000000|2025-09-02 08:50:00|||||||||48531
1756803300000|2025-09-02 08:55:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|38662
1756803600000|2025-09-02 09:00:00|||||||||16763
1756803900000|2025-09-02 09:05:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|3829
1756804200000|2025-09-02 09:10:00|10709|10707.5|10709.5|10708|10710|10708.5|10709|10707.5|3481
1756804500000|2025-09-02 09:15:00|||||||||12616
1756804800000|2025-09-02 09:20:00|10709|10707.5|10709.5|10708|10710|10708.5|10709|10707.5|1474
1756805100000|2025-09-02 09:25:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|2577
1756805400000|2025-09-02 09:30:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|3513
1756805700000|2025-09-02 09:35:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|9962
1756806000000|2025-09-02 09:40:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|2731
1756806300000|2025-09-02 09:45:00|||||||||1633
1756806600000|2025-09-02 09:50:00||10707.5||10708||10708||10707.5|3114
1756806900000|2025-09-02 09:55:00|||||||||3583
1756807200000|2025-09-02 10:00:00|||||||||3518
1756807500000|2025-09-02 10:05:00|10709|10707.5|10709.5|10707.5|10709.5|10708|10709|10707.5|2089
1756807800000|2025-09-02 10:10:00|10709|10708|10709|10707.5|10709.5|10708|10709|10707.5|6848
1756808100000|2025-09-02 10:15:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707|3503
1756808400000|2025-09-02 10:20:00|||||||||879
1756808700000|2025-09-02 10:25:00|||||||||4005
1756809000000|2025-09-02 10:30:00|||||||||636
1756809300000|2025-09-02 10:35:00|||||||||3189
1756809600000|2025-09-02 10:40:00|||||||||618
1756809900000|2025-09-02 10:45:00|10708.5|10707|10709|10707.5|10709.5|10708|10708.5|10707|27538
1756810200000|2025-09-02 10:50:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|15161
1756810500000|2025-09-02 10:55:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|5457
1756810800000|2025-09-02 11:00:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|32412
1756811100000|2025-09-02 11:05:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|10541
1756811400000|2025-09-02 11:10:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|8232
1756811700000|2025-09-02 11:15:00|||||||||1523
1756812000000|2025-09-02 11:20:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|1123
1756812300000|2025-09-02 11:25:00|||||||||4288
1756812600000|2025-09-02 11:30:00|10708|10706.5|10708|10706.5|10708.5|10707|10708|10706.5|17140
1756812900000|2025-09-02 11:35:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|6810
1756813200000|2025-09-02 11:40:00|10708.5|10707|10708.5|10707|10708.5|10707|10708|10706.5|106515
1756813500000|2025-09-02 11:45:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|11693
1756813800000|2025-09-02 11:50:00|||||||||20876
1756814100000|2025-09-02 11:55:00|||||||||1803
1756814400000|2025-09-02 12:00:00|||||||||988
1756814700000|2025-09-02 12:05:00|||||||||5229
1756815000000|2025-09-02 12:10:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|4306
1756815300000|2025-09-02 12:15:00|10707.5|10706|10707.5|10706|10708|10706.5|10707.5|10706|635
1756815600000|2025-09-02 12:20:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|6690
1756815900000|2025-09-02 12:25:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|2748
1756816200000|2025-09-02 12:30:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|1978
1756816500000|2025-09-02 12:35:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|6834
1756816800000|2025-09-02 12:40:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|3439
1756817100000|2025-09-02 12:45:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|24599
1756817400000|2025-09-02 12:50:00|||||||||20935
1756817700000|2025-09-02 12:55:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|4932
1756818000000|2025-09-02 13:00:00|||||||||2300
1756818300000|2025-09-02 13:05:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|17077
1756818600000|2025-09-02 13:10:00|||||||||3711
1756818900000|2025-09-02 13:15:00|10707.5||10707||10707.5||10707||4279
1756819200000|2025-09-02 13:20:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10705|5182
1756819500000|2025-09-02 13:25:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|12555
1756819800000|2025-09-02 13:30:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|21909
1756820100000|2025-09-02 13:35:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|2095
1756820400000|2025-09-02 13:40:00|||||||||1597
1756820700000|2025-09-02 13:45:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|2297
1756821000000|2025-09-02 13:50:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10705|9426
1756821300000|2025-09-02 13:55:00|10707|10705.5|10707|10705|10707|10705.5|10706.5|10705|2005
1756821600000|2025-09-02 14:00:00|10706.5|10705.5|10707|10705.5|10707|10705.5|10706.5|10705|3105
1756821900000|2025-09-02 14:05:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|19028
1756822200000|2025-09-02 14:10:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|3753
1756822500000|2025-09-02 14:15:00|||||||||7289
1756822800000|2025-09-02 14:20:00|10708|10706.5|10708|10706.5|10708|10706.5|10707.5|10706|19748
1756823100000|2025-09-02 14:25:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|38642
1756823400000|2025-09-02 14:30:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|6520
1756823700000|2025-09-02 14:35:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|11977
1756824000000|2025-09-02 14:40:00|||||||||2638
1756824300000|2025-09-02 14:45:00|||||||||7403
1756824600000|2025-09-02 14:50:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|10101
1756824900000|2025-09-02 14:55:00|||||||||6060
1756825200000|2025-09-02 15:00:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|2460
1756825500000|2025-09-02 15:05:00|10708|10706.5|10708|10706.5|10708.5|10707|10708|10706.5|5269
1756825800000|2025-09-02 15:10:00|||||||||8266
1756826100000|2025-09-02 15:15:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|8683
1756826400000|2025-09-02 15:20:00|10708|10706.5|10708|10706.5|10708.5|10707|10708|10706.5|11476
1756826700000|2025-09-02 15:25:00|||||||||9053
1756827000000|2025-09-02 15:30:00|||||||||1551
1756827300000|2025-09-02 15:35:00|||||||||806
1756827600000|2025-09-02 15:40:00|||||||||5894
1756827900000|2025-09-02 15:45:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|16021
1756828200000|2025-09-02 15:50:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|3331
1756828500000|2025-09-02 15:55:00|||||||||468
1756828800000|2025-09-02 16:00:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|1893
1756829100000|2025-09-02 16:05:00|||||||||608
1756829400000|2025-09-02 16:10:00|||||||||439
1756829700000|2025-09-02 16:15:00|||||||||1703
1756830000000|2025-09-02 16:20:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|4425
1756830300000|2025-09-02 16:25:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|13312
1756830600000|2025-09-02 16:30:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|878
1756830900000|2025-09-02 16:35:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|332
1756831200000|2025-09-02 16:40:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|7879
1756831500000|2025-09-02 16:45:00|||||||||3483
1756831800000|2025-09-02 16:50:00|||||||||4742
1756832100000|2025-09-02 16:55:00|||||||||1794
1756832400000|2025-09-02 17:00:00|||||||||97
1756832700000|2025-09-02 17:05:00|||||||||23
1756833000000|2025-09-02 17:10:00|||||||||22
1756833300000|2025-09-02 17:15:00|||||||||1014
1756833600000|2025-09-02 17:20:00|||||||||20
1756833900000|2025-09-02 17:25:00|||||||||604
1756834200000|2025-09-02 17:30:00|||||||||7
1756834500000|2025-09-02 17:35:00|||||||||16
1756834800000|2025-09-02 17:40:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|72
1756835100000|2025-09-02 17:45:00|||||||||4
1756835400000|2025-09-02 17:50:00|||||||||9
1756835700000|2025-09-02 17:55:00|10709|10707.5|10709|10707.5|10709|10707.5|10708.5|10707.5|217
1756836000000|2025-09-02 18:00:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|103
1756836300000|2025-09-02 18:05:00|||||||||5
1756836600000|2025-09-02 18:10:00|10709|10707.5|10709|10707.5|10709|10707.5|10708.5|10707|182
1756836900000|2025-09-02 18:15:00|||||||||5
1756837200000|2025-09-02 18:20:00|||||||||7
1756837500000|2025-09-02 18:25:00|||||||||4
1756837800000|2025-09-02 18:30:00|||||||||7
1756838100000|2025-09-02 18:35:00|||||||||5
1756838400000|2025-09-02 18:40:00|||||||||7
1756838700000|2025-09-02 18:45:00|||||||||6
1756839000000|2025-09-02 18:50:00|||||||||59
1756839300000|2025-09-02 18:55:00|||||||||80
1756839600000|2025-09-02 19:00:00|||||||||6
1756839900000|2025-09-02 19:05:00|||||||||430
1756840200000|2025-09-02 19:10:00|||||||||8
1756840500000|2025-09-02 19:15:00|||||||||8
1756840800000|2025-09-02 19:20:00|||||||||185
1756841100000|2025-09-02 19:25:00|||||||||17
1756841400000|2025-09-02 19:30:00|||||||||38
1756841700000|2025-09-02 19:35:00|||||||||10
1756842000000|2025-09-02 19:40:00|||||||||13
1756842300000|2025-09-02 19:45:00|||||||||865
1756842600000|2025-09-02 19:50:00|||||||||15
1756842900000|2025-09-02 19:55:00|||||||||109
1756858500000|2025-09-03 00:15:00|10708.5|10707|10708|10706.5|10709|10707.5|10708|10706.5|312
1756858800000|2025-09-03 00:20:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|1153
1756859100000|2025-09-03 00:25:00|||||||||5
1756859400000|2025-09-03 00:30:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|1196
1756859700000|2025-09-03 00:35:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|25
1756860000000|2025-09-03 00:40:00|||||||||6
1756860300000|2025-09-03 00:45:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|482
1756860600000|2025-09-03 00:50:00|||||||||15
1756860900000|2025-09-03 00:55:00|||||||||31
1756861200000|2025-09-03 01:00:00|||||||||603
1756861500000|2025-09-03 01:05:00|||||||||3
1756861800000|2025-09-03 01:10:00|||||||||22
1756862100000|2025-09-03 01:15:00|||||||||96
1756862400000|2025-09-03 01:20:00|||||||||8
1756862700000|2025-09-03 01:25:00|||||||||5
1756863000000|2025-09-03 01:30:00|||||||||46
1756863300000|2025-09-03 01:35:00|||||||||11
1756863600000|2025-09-03 01:40:00|||||||||6
1756863900000|2025-09-03 01:45:00|||||||||3
1756864200000|2025-09-03 01:50:00|||||||||5
1756864500000|2025-09-03 01:55:00|||||||||252
1756864800000|2025-09-03 02:00:00|||||||||27
1756865100000|2025-09-03 02:05:00|||||||||15
1756865400000|2025-09-03 02:10:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|26
1756865700000|2025-09-03 02:15:00|||||||||186
1756866000000|2025-09-03 02:20:00|||||||||5
1756866300000|2025-09-03 02:25:00|||||||||6
1756866600000|2025-09-03 02:30:00|||||||||5
1756866900000|2025-09-03 02:35:00|||||||||3
1756867200000|2025-09-03 02:40:00|||||||||5
1756867500000|2025-09-03 02:45:00|||||||||5
1756867800000|2025-09-03 02:50:00|||||||||5
1756868100000|2025-09-03 02:55:00|||||||||3
1756868400000|2025-09-03 03:00:00|||||||||55
1756868700000|2025-09-03 03:05:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|60
1756869000000|2025-09-03 03:10:00|||||||||5
1756869300000|2025-09-03 03:15:00|||||||||2182
1756869600000|2025-09-03 03:20:00|||||||||318
1756869900000|2025-09-03 03:25:00|||||||||70
1756870200000|2025-09-03 03:30:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|42
1756870500000|2025-09-03 03:35:00|||||||||7
1756870800000|2025-09-03 03:40:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|83
1756871100000|2025-09-03 03:45:00|||||||||37
1756871400000|2025-09-03 03:50:00|||||||||5
1756871700000|2025-09-03 03:55:00|||||||||8
1756872000000|2025-09-03 04:00:00|||||||||6
1756872300000|2025-09-03 04:05:00|||||||||3
1756872600000|2025-09-03 04:10:00|||||||||5
1756872900000|2025-09-03 04:15:00|||||||||5
1756873200000|2025-09-03 04:20:00|||||||||2350
1756873500000|2025-09-03 04:25:00|||||||||3
1756873800000|2025-09-03 04:30:00|||||||||5
1756874100000|2025-09-03 04:35:00|||||||||5
1756874400000|2025-09-03 04:40:00|||||||||2647
1756874700000|2025-09-03 04:45:00|||||||||139
1756875000000|2025-09-03 04:50:00|||||||||7
1756875300000|2025-09-03 04:55:00|||||||||4
1756875600000|2025-09-03 05:00:00|||||||||5
1756875900000|2025-09-03 05:05:00|||||||||5
1756876200000|2025-09-03 05:10:00|||||||||5
1756876500000|2025-09-03 05:15:00|||||||||3
1756876800000|2025-09-03 05:20:00|||||||||308
1756877100000|2025-09-03 05:25:00|||||||||11
1756877400000|2025-09-03 05:30:00|||||||||10
1756877700000|2025-09-03 05:35:00|||||||||4
1756878000000|2025-09-03 05:40:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|257
1756878300000|2025-09-03 05:45:00|||||||||108
1756878600000|2025-09-03 05:50:00|||||||||143
1756878900000|2025-09-03 05:55:00|||||||||585
1756879200000|2025-09-03 06:00:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|560
1756879500000|2025-09-03 06:05:00|10707.5|10706|10708|10706.5|10708.5|10707|10707.5|10706|979
1756879800000|2025-09-03 06:10:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|2311
1756880100000|2025-09-03 06:15:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|1436
1756880400000|2025-09-03 06:20:00|10709.5|10708|10709.5|10708|10709.5|10708|10709|10708|3448
1756880700000|2025-09-03 06:25:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|1182
1756881000000|2025-09-03 06:30:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|1577
1756881300000|2025-09-03 06:35:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|2189
1756881600000|2025-09-03 06:40:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|636
1756881900000|2025-09-03 06:45:00|||||||||1956
1756882200000|2025-09-03 06:50:00|||||||||578
1756882500000|2025-09-03 06:55:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|2665
1756882800000|2025-09-03 07:00:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|2942
1756883100000|2025-09-03 07:05:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|1752
1756883400000|2025-09-03 07:10:00|10709.5|10708|10709.5|10708|10709.5|10708|10709|10707.5|1558
1756883700000|2025-09-03 07:15:00|10709|10707.5|10708.5|10707|10709|10707.5|10708|10706.5|8068
1756884000000|2025-09-03 07:20:00|10709|10707.5|10709|10707.5|10709|10707.5|10708.5|10707|5282
1756884300000|2025-09-03 07:25:00|10709.5|10708|10709|10707.5|10709.5|10708|10708.5|10707|4791
1756884600000|2025-09-03 07:30:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|1791
1756884900000|2025-09-03 07:35:00|10709.5|10708|10709.5|10708|10709.5|10708|10709|10707.5|7333
1756885200000|2025-09-03 07:40:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|5551
1756885500000|2025-09-03 07:45:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|2573
1756885800000|2025-09-03 07:50:00|||||||||2055
1756886100000|2025-09-03 07:55:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|15552
1756886400000|2025-09-03 08:00:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|16882
1756886700000|2025-09-03 08:05:00|10711.5|10710|10710.5|10709|10711.5|10710|10710.5|10709|2642
1756887000000|2025-09-03 08:10:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|13086
1756887300000|2025-09-03 08:15:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|7590
1756887600000|2025-09-03 08:20:00|10711|10709.5|10710.5|10709|10711|10709.5|10710|10708.5|16987
1756887900000|2025-09-03 08:25:00|||||||||4586
1756888200000|2025-09-03 08:30:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|10419
1756888500000|2025-09-03 08:35:00|10710|10708.5|10710.5|10709|10711|10709.5|10710|10708.5|13540
1756888800000|2025-09-03 08:40:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|19067
1756889100000|2025-09-03 08:45:00|||||||||13285
1756889400000|2025-09-03 08:50:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|6073
1756889700000|2025-09-03 08:55:00|||||||||2655
1756890000000|2025-09-03 09:00:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|10875
1756890300000|2025-09-03 09:05:00|||||||||17199
1756890600000|2025-09-03 09:10:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|3335
1756890900000|2025-09-03 09:15:00|||||||||8499
1756891200000|2025-09-03 09:20:00|||||||||751
1756891500000|2025-09-03 09:25:00|||||||||1312
1756891800000|2025-09-03 09:30:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|3736
1756892100000|2025-09-03 09:35:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|6161
1756892400000|2025-09-03 09:40:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|5941
1756892700000|2025-09-03 09:45:00|10710.5|10709|10710.5|10709|10710.5|10709|10710|10708.5|3868
1756893000000|2025-09-03 09:50:00|10710|10708.5|10710|10708.5|10710.5|10709|10710|10708.5|3613
1756893300000|2025-09-03 09:55:00|||||||||7687
1756893600000|2025-09-03 10:00:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|28522
1756893900000|2025-09-03 10:05:00|10710.5|10709|10710.5|10709|10710.5|10709|10710|10708.5|25226
1756894200000|2025-09-03 10:10:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|3131
1756894500000|2025-09-03 10:15:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|32855
1756894800000|2025-09-03 10:20:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|59688
1756895100000|2025-09-03 10:25:00|||||||||1194
1756895400000|2025-09-03 10:30:00|||||||||2307
1756895700000|2025-09-03 10:35:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|3215
1756896000000|2025-09-03 10:40:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|19225
1756896300000|2025-09-03 10:45:00|10709.5|10708|10709.5|10708|10709.5|10708|10709|10707.5|10370
1756896600000|2025-09-03 10:50:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|5082
1756896900000|2025-09-03 10:55:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|10962
1756897200000|2025-09-03 11:00:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|6386
1756897500000|2025-09-03 11:05:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|1300
1756897800000|2025-09-03 11:10:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|2434
1756898100000|2025-09-03 11:15:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|1266
1756898400000|2025-09-03 11:20:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|3361
1756898700000|2025-09-03 11:25:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|959
1756899000000|2025-09-03 11:30:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|7182
1756899300000|2025-09-03 11:35:00|||||||||15842
1756899600000|2025-09-03 11:40:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|4630
1756899900000|2025-09-03 11:45:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|3682
1756900200000|2025-09-03 11:50:00|||||||||743
1756900500000|2025-09-03 11:55:00|||||||||1571
1756900800000|2025-09-03 12:00:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|3734
1756901100000|2025-09-03 12:05:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|3684
1756901400000|2025-09-03 12:10:00|||||||||15598
1756901700000|2025-09-03 12:15:00|||||||||5205
1756902000000|2025-09-03 12:20:00|||||||||7848
1756902300000|2025-09-03 12:25:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|8695
1756902600000|2025-09-03 12:30:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|4136
1756902900000|2025-09-03 12:35:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|579
1756903200000|2025-09-03 12:40:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|2938
1756903500000|2025-09-03 12:45:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|4712
1756903800000|2025-09-03 12:50:00|||||||||1345
1756904100000|2025-09-03 12:55:00|||||||||12526
1756904400000|2025-09-03 13:00:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|70930
1756904700000|2025-09-03 13:05:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|13003
1756905000000|2025-09-03 13:10:00|||||||||5142
1756905300000|2025-09-03 13:15:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|5089
1756905600000|2025-09-03 13:20:00|||||||||1483
1756905900000|2025-09-03 13:25:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|2916
1756906200000|2025-09-03 13:30:00|||||||||1494
1756906500000|2025-09-03 13:35:00|||||||||3343
1756906800000|2025-09-03 13:40:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|14710
1756907100000|2025-09-03 13:45:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|6293
1756907400000|2025-09-03 13:50:00|||||||||1907
1756907700000|2025-09-03 13:55:00|||||||||17190
1756908000000|2025-09-03 14:00:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|8847
1756908300000|2025-09-03 14:05:00|10712|10710.5|10712|10710.5|10712|10710.5|10711.5|10710|6261
1756908600000|2025-09-03 14:10:00|10711.5|10710|10712|10710.5|10712|10710.5|10711.5|10710|3515
1756908900000|2025-09-03 14:15:00|10711.5|10710|10711|10709.5|10711.5|10710|10711|10709.5|1326
1756909200000|2025-09-03 14:20:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|6730
1756909500000|2025-09-03 14:25:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|1637
1756909800000|2025-09-03 14:30:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|3208
1756910100000|2025-09-03 14:35:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|6769
1756910400000|2025-09-03 14:40:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|2737
1756910700000|2025-09-03 14:45:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709|12638
1756911000000|2025-09-03 14:50:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|1961
1756911300000|2025-09-03 14:55:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|4966
1756911600000|2025-09-03 15:00:00|||||||||6907
1756911900000|2025-09-03 15:05:00|||||||||7876
1756912200000|2025-09-03 15:10:00|10710.5|10709|10711|10709|10711|10709.5|10710.5|10709|14701
1756912500000|2025-09-03 15:15:00|10710.5|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|3294
1756912800000|2025-09-03 15:20:00|10711||10710.5||10711||10710.5||24768
1756913100000|2025-09-03 15:25:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|4205
1756913400000|2025-09-03 15:30:00|10711.5|10710|10711|10709.5|10711.5|10710|10711|10709.5|7674
1756913700000|2025-09-03 15:35:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|8734
1756914000000|2025-09-03 15:40:00|||||||||9247
1756914300000|2025-09-03 15:45:00|||||||||2836
1756914600000|2025-09-03 15:50:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|2117
1756914900000|2025-09-03 15:55:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|1149
1756915200000|2025-09-03 16:00:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|3502
1756915500000|2025-09-03 16:05:00|||||||||2730
1756915800000|2025-09-03 16:10:00|||||||||494
1756916100000|2025-09-03 16:15:00|||||||||5117
1756916400000|2025-09-03 16:20:00|||||||||180
1756916700000|2025-09-03 16:25:00|||||||||3619
1756917000000|2025-09-03 16:30:00|||||||||154
1756917300000|2025-09-03 16:35:00|||||||||2431
1756917600000|2025-09-03 16:40:00|||||||||1932
1756917900000|2025-09-03 16:45:00|10711.5|10710|10711|10709.5|10711.5|10710|10711|10709.5|856
1756918200000|2025-09-03 16:50:00|||||||||1586
1756918500000|2025-09-03 16:55:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|848
1756918800000|2025-09-03 17:00:00|||||||||114
1756919100000|2025-09-03 17:05:00|||||||||68
1756919400000|2025-09-03 17:10:00|||||||||7
1756919700000|2025-09-03 17:15:00|||||||||35
1756920000000|2025-09-03 17:20:00|||||||||8
1756920300000|2025-09-03 17:25:00|||||||||6
1756920600000|2025-09-03 17:30:00|||||||||65
1756920900000|2025-09-03 17:35:00|||||||||5
1756921200000|2025-09-03 17:40:00|||||||||181
1756921500000|2025-09-03 17:45:00|||||||||5
1756921800000|2025-09-03 17:50:00|||||||||10
1756922100000|2025-09-03 17:55:00|||||||||51
1756922400000|2025-09-03 18:00:00|||||||||7
1756922700000|2025-09-03 18:05:00|||||||||5
1756923000000|2025-09-03 18:10:00|||||||||356
1756923300000|2025-09-03 18:15:00|||||||||4
1756923600000|2025-09-03 18:20:00|||||||||8
1756923900000|2025-09-03 18:25:00|||||||||106
1756924200000|2025-09-03 18:30:00|||||||||54
1756924500000|2025-09-03 18:35:00|||||||||13
1756924800000|2025-09-03 18:40:00|||||||||85
1756925100000|2025-09-03 18:45:00|||||||||19
1756925400000|2025-09-03 18:50:00|||||||||13
1756925700000|2025-09-03 18:55:00|||||||||58
1756926000000|2025-09-03 19:00:00|||||||||19
1756926300000|2025-09-03 19:05:00|||||||||17
1756926600000|2025-09-03 19:10:00|||||||||10
1756926900000|2025-09-03 19:15:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|340
1756927200000|2025-09-03 19:20:00|||||||||29
1756927500000|2025-09-03 19:25:00|||||||||3
1756927800000|2025-09-03 19:30:00|||||||||23
1756928100000|2025-09-03 19:35:00|||||||||7
1756928400000|2025-09-03 19:40:00|||||||||6
1756928700000|2025-09-03 19:45:00|||||||||29
1756929000000|2025-09-03 19:50:00|||||||||42
1756929300000|2025-09-03 19:55:00|||||||||405
1756944900000|2025-09-04 00:15:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|544
1756945200000|2025-09-04 00:20:00||10709||10709||10709||10709|7
1756945500000|2025-09-04 00:25:00|||||||||5
1756945800000|2025-09-04 00:30:00||10709.5||10709||10709.5||10709|7
1756946100000|2025-09-04 00:35:00|10710.5||10711||10711||10710.5||7
1756946400000|2025-09-04 00:40:00|||||||||7
1756946700000|2025-09-04 00:45:00|10710.5|10709.5|10711.5|10710|10711.5|10710|10710.5|10709.5|27
1756947000000|2025-09-04 00:50:00||10709.5||10710||10710||10709.5|7
1756947300000|2025-09-04 00:55:00|||||||||4
1756947600000|2025-09-04 01:00:00||10709.5||10710||10710||10709.5|39
1756947900000|2025-09-04 01:05:00|||||||||5
1756948200000|2025-09-04 01:10:00|||||||||7
1756948500000|2025-09-04 01:15:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|15
1756948800000|2025-09-04 01:20:00|||||||||55
1756949100000|2025-09-04 01:25:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|5
1756949400000|2025-09-04 01:30:00|||||||||7
1756949700000|2025-09-04 01:35:00|||||||||5
1756950000000|2025-09-04 01:40:00|||||||||8
1756950300000|2025-09-04 01:45:00|||||||||4
1756950600000|2025-09-04 01:50:00|||||||||6
1756950900000|2025-09-04 01:55:00|||||||||15
1756951200000|2025-09-04 02:00:00|||||||||7
1756951500000|2025-09-04 02:05:00||10709.5||10710||10710||10709.5|4
1756951800000|2025-09-04 02:10:00||10709.5||10710||10710||10709.5|9
1756952100000|2025-09-04 02:15:00|||||||||3
1756952400000|2025-09-04 02:20:00|||||||||5
1756952700000|2025-09-04 02:25:00|||||||||5
1756953000000|2025-09-04 02:30:00|||||||||5
1756953300000|2025-09-04 02:35:00|||||||||3
1756953600000|2025-09-04 02:40:00|||||||||166
1756953900000|2025-09-04 02:45:00||10709.5||10710||10710||10709.5|109
1756954200000|2025-09-04 02:50:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|5
1756954500000|2025-09-04 02:55:00|||||||||178
1756954800000|2025-09-04 03:00:00|||||||||5
1756955100000|2025-09-04 03:05:00|10711.5|10710|10711.5|10710|10711.5|10710|10711|10710|145
1756955400000|2025-09-04 03:10:00||10709.5||10710||10710||10709.5|6
1756955700000|2025-09-04 03:15:00|||||||||3
1756956000000|2025-09-04 03:20:00|||||||||6
1756956300000|2025-09-04 03:25:00|||||||||4
1756956600000|2025-09-04 03:30:00|||||||||5
1756956900000|2025-09-04 03:35:00|||||||||13
1756957200000|2025-09-04 03:40:00|||||||||5
1756957500000|2025-09-04 03:45:00|||||||||4
1756957800000|2025-09-04 03:50:00|||||||||5
1756958100000|2025-09-04 03:55:00|||||||||4
1756958400000|2025-09-04 04:00:00|||||||||499
1756958700000|2025-09-04 04:05:00|||||||||3
1756959000000|2025-09-04 04:10:00|||||||||5
1756959300000|2025-09-04 04:15:00|||||||||5
1756959600000|2025-09-04 04:20:00|||||||||547
1756959900000|2025-09-04 04:25:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|35
1756960200000|2025-09-04 04:30:00|||||||||7
1756960500000|2025-09-04 04:35:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|3
1756960800000|2025-09-04 04:40:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|59
1756961100000|2025-09-04 04:45:00|||||||||5
1756961400000|2025-09-04 04:50:00|||||||||5
1756961700000|2025-09-04 04:55:00|||||||||3
1756962000000|2025-09-04 05:00:00|||||||||7
1756962300000|2025-09-04 05:05:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|4
1756962600000|2025-09-04 05:10:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|15
1756962900000|2025-09-04 05:15:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|68
1756963200000|2025-09-04 05:20:00|||||||||5
1756963500000|2025-09-04 05:25:00|||||||||4
1756963800000|2025-09-04 05:30:00|||||||||6
1756964100000|2025-09-04 05:35:00|10711|10709.5|10711|10709.5|10711.5|10710|10711|10709.5|140
1756964400000|2025-09-04 05:40:00|||||||||7
1756964700000|2025-09-04 05:45:00|||||||||49
1756965000000|2025-09-04 05:50:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|617
1756965300000|2025-09-04 05:55:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|817
1756965600000|2025-09-04 06:00:00|10710.5|10709|10710.5|10709|10711.5|10710|10710.5|10709|2985
1756965900000|2025-09-04 06:05:00|10711|10709.5|10710.5|10709|10711|10709.5|10710|10708.5|1528
1756966200000|2025-09-04 06:10:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|1190
1756966500000|2025-09-04 06:15:00|10710|10708.5|10710|10708.5|10710.5|10709|10710|10708.5|1270
1756966800000|2025-09-04 06:20:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|567
1756967100000|2025-09-04 06:25:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|1082
1756967400000|2025-09-04 06:30:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|1573
1756967700000|2025-09-04 06:35:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|3089
1756968000000|2025-09-04 06:40:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|1530
1756968300000|2025-09-04 06:45:00|||||||||3199
1756968600000|2025-09-04 06:50:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|1988
1756968900000|2025-09-04 06:55:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|2661
1756969200000|2025-09-04 07:00:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|4212
1756969500000|2025-09-04 07:05:00|10711.5|10710|10711|10709.5|10711.5|10710|10711|10709.5|8758
1756969800000|2025-09-04 07:10:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|4508
1756970100000|2025-09-04 07:15:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|2621
1756970400000|2025-09-04 07:20:00|10712|10710.5|10711.5|10710|10712|10710.5|10711.5|10710|5709
1756970700000|2025-09-04 07:25:00|||||||||5582
1756971000000|2025-09-04 07:30:00|10712|10710.5|10711.5|10710|10712|10710.5|10711.5|10710|7031
1756971300000|2025-09-04 07:35:00|10712|10710.5|10712|10710.5|10712|10710.5|10711.5|10710|3045
1756971600000|2025-09-04 07:40:00|10711.5|10710|10711.5|10710|10712|10710.5|10711.5|10710|3549
1756971900000|2025-09-04 07:45:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|1273
1756972200000|2025-09-04 07:50:00|10711.5|10710|10711.5|10710|10711.5|10710|10711|10710|11403
1756972500000|2025-09-04 07:55:00|||||||||4164
1756972800000|2025-09-04 08:00:00|||||||||2795
1756973100000|2025-09-04 08:05:00|||||||||2791
1756973400000|2025-09-04 08:10:00|||||||||339
1756973700000|2025-09-04 08:15:00|||||||||1151
1756974000000|2025-09-04 08:20:00|||||||||1273
1756974300000|2025-09-04 08:25:00|||||||||5974
1756974600000|2025-09-04 08:30:00|||||||||5041
1756974900000|2025-09-04 08:35:00|||||||||1426
1756975200000|2025-09-04 08:40:00|10712||10711.5||10712||10711.5||12239
1756975500000|2025-09-04 08:45:00|10712|10710.5|10712|10710.5|10712.5|10711|10712|10710.5|8016
1756975800000|2025-09-04 08:50:00|10712.5|10711|10712.5|10711|10712.5|10711|10712|10710.5|11362
1756976100000|2025-09-04 08:55:00|10713||10712.5||10713||10712.5||3583
1756976400000|2025-09-04 09:00:00|10712|10710.5|10712|10710.5|10712.5|10711|10711.5|10710|7140
1756976700000|2025-09-04 09:05:00|10712.5|10711|10713|10711.5|10713|10711.5|10712.5|10710.5|2394
1756977000000|2025-09-04 09:10:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|5325
1756977300000|2025-09-04 09:15:00|||||||||5551
1756977600000|2025-09-04 09:20:00|10713.5|10712|10713.5|10712|10713.5|10712|10713|10711.5|2985
1756977900000|2025-09-04 09:25:00|10714|10712.5|10714|10712.5|10714|10712.5|10714|10712.5|1879
1756978200000|2025-09-04 09:30:00|||||||||2093
1756978500000|2025-09-04 09:35:00|||||||||1783
1756978800000|2025-09-04 09:40:00|||||||||2078
1756979100000|2025-09-04 09:45:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|7297
1756979400000|2025-09-04 09:50:00|||||||||5021
1756979700000|2025-09-04 09:55:00|10714|10712.5|10714|10712.5|10714|10712.5|10714|10712.5|1829
1756980000000|2025-09-04 10:00:00|||||||||4569
1756980300000|2025-09-04 10:05:00|10713.5|10712|10714|10712.5|10714|10712.5|10713.5|10712|5701
1756980600000|2025-09-04 10:10:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10712|1182
1756980900000|2025-09-04 10:15:00|10713|10711.5|10712.5|10711|10713|10711.5|10712.5|10711|9113
1756981200000|2025-09-04 10:20:00|10713|10711.5|10713|10711.5|10713|10711.5|10712.5|10711|6178
1756981500000|2025-09-04 10:25:00|10712.5|10711|10712.5|10711|10713|10711.5|10712.5|10711|5820
1756981800000|2025-09-04 10:30:00|||||||||489
1756982100000|2025-09-04 10:35:00|10712|10710.5|10712|10710.5|10712|10710.5|10712|10710.5|1879
1756982400000|2025-09-04 10:40:00|||||||||3904
1756982700000|2025-09-04 10:45:00|10712.5|10711|10712|10710.5|10712.5|10711|10712|10710.5|2367
1756983000000|2025-09-04 10:50:00|||||||||3956
1756983300000|2025-09-04 10:55:00|10711.5|10710|10712|10710.5|10712|10710.5|10711.5|10710|4461
1756983600000|2025-09-04 11:00:00|||||||||182
1756983900000|2025-09-04 11:05:00|||||||||919
1756984200000|2025-09-04 11:10:00|||||||||2686
1756984500000|2025-09-04 11:15:00|10711.5|10710|10712|10710.5|10712|10710.5|10711.5|10710|4244
1756984800000|2025-09-04 11:20:00|||||||||534
1756985100000|2025-09-04 11:25:00|||||||||2312
1756985400000|2025-09-04 11:30:00|||||||||1097
1756985700000|2025-09-04 11:35:00|||||||||674
1756986000000|2025-09-04 11:40:00|10712.5|10711|10712|10710.5|10712.5|10711|10712|10710.5|4357
1756986300000|2025-09-04 11:45:00|10712.5|10711|10712|10710.5|10712.5|10711|10712|10710.5|1643
1756986600000|2025-09-04 11:50:00|||||||||2817
1756986900000|2025-09-04 11:55:00|||||||||407
1756987200000|2025-09-04 12:00:00|10712.5|10711|10712.5|10711|10712.5|10711|10712|10710.5|9169
1756987500000|2025-09-04 12:05:00|10712|10710.5|10712|10710.5|10712.5|10711|10712|10710.5|23438
1756987800000|2025-09-04 12:10:00|10712.5|10711|10712|10710.5|10712.5|10711|10712|10710.5|4561
1756988100000|2025-09-04 12:15:00|10712.5|10711|10712|10710.5|10712.5|10711|10712|10710.5|7185
1756988400000|2025-09-04 12:20:00|||||||||4054
1756988700000|2025-09-04 12:25:00|10711.5|10710|10711.5|10710|10712|10710.5|10711.5|10710|2171
1756989000000|2025-09-04 12:30:00|10712|10710.5|10711.5|10710|10712.5|10711|10711.5|10710|5367
1756989300000|2025-09-04 12:35:00|10712|10710.5|10712|10710.5|10712|10710.5|10712|10710.5|2744
1756989600000|2025-09-04 12:40:00|||||||||1588
1756989900000|2025-09-04 12:45:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|34994
1756990200000|2025-09-04 12:50:00|10712|10710.5|10712|10710.5|10712.5|10711|10712|10710.5|3642
1756990500000|2025-09-04 12:55:00|10711.5|10710|10712|10710.5|10712|10710.5|10711.5|10710|4074
1756990800000|2025-09-04 13:00:00|10712.5|10711|10712|10710.5|10712.5|10711|10712|10710.5|4864
1756991100000|2025-09-04 13:05:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10710.5|2515
1756991400000|2025-09-04 13:10:00|||||||||2249
1756991700000|2025-09-04 13:15:00|10712|10710.5|10712|10710.5|10712.5|10711|10712|10710.5|5591
1756992000000|2025-09-04 13:20:00|||||||||1708
1756992300000|2025-09-04 13:25:00|||||||||2286
1756992600000|2025-09-04 13:30:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|4466
1756992900000|2025-09-04 13:35:00|||||||||4116
1756993200000|2025-09-04 13:40:00|||||||||6479
1756993500000|2025-09-04 13:45:00|10712|10710.5|10712|10710.5|10712|10710.5|10711.5|10710|3859
1756993800000|2025-09-04 13:50:00|10711.5|10710|10712|10710.5|10712|10710.5|10711.5|10710|3680
1756994100000|2025-09-04 13:55:00|||||||||3690
1756994400000|2025-09-04 14:00:00|10711.5|10710|10711.5|10710|10712|10710.5|10711|10709.5|3250
1756994700000|2025-09-04 14:05:00|||||||||3379
1756995000000|2025-09-04 14:10:00|10712|10710.5|10711.5|10710|10712|10710.5|10711.5|10710|5353
1756995300000|2025-09-04 14:15:00|||||||||5765
1756995600000|2025-09-04 14:20:00|10712|10710.5|10711.5|10710|10712|10710.5|10711.5|10710|9564
1756995900000|2025-09-04 14:25:00|||||||||1656
1756996200000|2025-09-04 14:30:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|9261
1756996500000|2025-09-04 14:35:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|5395
1756996800000|2025-09-04 14:40:00|||||||||5461
1756997100000|2025-09-04 14:45:00|10711.5|10710|10711.5|10710|10711.5|10710|10711|10709.5|6366
1756997400000|2025-09-04 14:50:00|||||||||2495
1756997700000|2025-09-04 14:55:00|10711|10709.5|10711|10709.5|10711.5|10710|10711|10709.5|3769
1756998000000|2025-09-04 15:00:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|5880
1756998300000|2025-09-04 15:05:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|4261
1756998600000|2025-09-04 15:10:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|2700
1756998900000|2025-09-04 15:15:00|||||||||5301
1756999200000|2025-09-04 15:20:00|||||||||2094
1756999500000|2025-09-04 15:25:00|||||||||1662
1756999800000|2025-09-04 15:30:00|||||||||5051
1757000100000|2025-09-04 15:35:00|||||||||1735
1757000400000|2025-09-04 15:40:00|||||||||5988
1757000700000|2025-09-04 15:45:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|2883
1757001000000|2025-09-04 15:50:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|3300
1757001300000|2025-09-04 15:55:00|||||||||418
1757001600000|2025-09-04 16:00:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|1910
1757001900000|2025-09-04 16:05:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|1695
1757002200000|2025-09-04 16:10:00|||||||||992
1757002500000|2025-09-04 16:15:00|||||||||1474
1757002800000|2025-09-04 16:20:00|||||||||321
1757003100000|2025-09-04 16:25:00|||||||||249
1757003400000|2025-09-04 16:30:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|1742
1757003700000|2025-09-04 16:35:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|891
1757004000000|2025-09-04 16:40:00|||||||||69
1757004300000|2025-09-04 16:45:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|618
1757004600000|2025-09-04 16:50:00|||||||||108
1757004900000|2025-09-04 16:55:00|||||||||253
1757005200000|2025-09-04 17:00:00|||||||||8
1757005500000|2025-09-04 17:05:00|||||||||46
1757005800000|2025-09-04 17:10:00|||||||||9
1757006100000|2025-09-04 17:15:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|729
1757006400000|2025-09-04 17:20:00|||||||||5
1757006700000|2025-09-04 17:25:00|||||||||4
1757007000000|2025-09-04 17:30:00|||||||||129
1757007300000|2025-09-04 17:35:00|||||||||132
1757007600000|2025-09-04 17:40:00|||||||||7
1757007900000|2025-09-04 17:45:00|||||||||203
1757008200000|2025-09-04 17:50:00|||||||||452
1757008500000|2025-09-04 17:55:00|||||||||3988
1757008800000|2025-09-04 18:00:00|||||||||396
1757009100000|2025-09-04 18:05:00|||||||||6
1757009400000|2025-09-04 18:10:00|||||||||8
1757009700000|2025-09-04 18:15:00|||||||||9
1757010000000|2025-09-04 18:20:00|||||||||157
1757010300000|2025-09-04 18:25:00|||||||||235
1757010600000|2025-09-04 18:30:00|||||||||32
1757010900000|2025-09-04 18:35:00|||||||||283
1757011200000|2025-09-04 18:40:00|||||||||12
1757011500000|2025-09-04 18:45:00|||||||||6
1757011800000|2025-09-04 18:50:00|||||||||7
1757012100000|2025-09-04 18:55:00|||||||||6
1757012400000|2025-09-04 19:00:00|||||||||30
1757012700000|2025-09-04 19:05:00|||||||||4
1757013000000|2025-09-04 19:10:00|||||||||6
1757013300000|2025-09-04 19:15:00|||||||||1363
1757013600000|2025-09-04 19:20:00|||||||||22
1757013900000|2025-09-04 19:25:00|||||||||249
1757014200000|2025-09-04 19:30:00|||||||||10
1757014500000|2025-09-04 19:35:00|||||||||763
1757014800000|2025-09-04 19:40:00|||||||||1312
1757015100000|2025-09-04 19:45:00|||||||||1140
1757015400000|2025-09-04 19:50:00|||||||||328
1757015700000|2025-09-04 19:55:00|||||||||4375
1757031300000|2025-09-05 00:15:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|429
1757031600000|2025-09-05 00:20:00|||||||||2
1757031900000|2025-09-05 00:25:00|||||||||2797
1757032500000|2025-09-05 00:35:00|||||||||19
1757032800000|2025-09-05 00:40:00|||||||||1
1757034000000|2025-09-05 01:00:00|||||||||30
1757034600000|2025-09-05 01:10:00|||||||||21
1757034900000|2025-09-05 01:15:00|||||||||44
1757035500000|2025-09-05 01:25:00|||||||||63
1757036100000|2025-09-05 01:35:00|||||||||23
1757036400000|2025-09-05 01:40:00|||||||||5
1757037300000|2025-09-05 01:55:00|||||||||10
1757041200000|2025-09-05 03:00:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|24
1757041800000|2025-09-05 03:10:00|||||||||20
1757042400000|2025-09-05 03:20:00|||||||||25
1757042700000|2025-09-05 03:25:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|5
1757043300000|2025-09-05 03:35:00|||||||||8
1757044200000|2025-09-05 03:50:00|||||||||98
1757044800000|2025-09-05 04:00:00|||||||||6
1757045700000|2025-09-05 04:15:00|||||||||10
1757047200000|2025-09-05 04:40:00|||||||||52
1757047500000|2025-09-05 04:45:00|||||||||720
1757048100000|2025-09-05 04:55:00|||||||||46
1757048400000|2025-09-05 05:00:00|||||||||10
1757048700000|2025-09-05 05:05:00|||||||||6
1757049000000|2025-09-05 05:10:00|||||||||18
1757049300000|2025-09-05 05:15:00|||||||||8
1757049900000|2025-09-05 05:25:00|||||||||1
1757050200000|2025-09-05 05:30:00|||||||||13
1757050500000|2025-09-05 05:35:00|||||||||225
1757050800000|2025-09-05 05:40:00|||||||||40
1757051100000|2025-09-05 05:45:00|||||||||716
1757051400000|2025-09-05 05:50:00|||||||||652
1757051700000|2025-09-05 05:55:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|492
1757052000000|2025-09-05 06:00:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|964
1757052300000|2025-09-05 06:05:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|3185
1757052600000|2025-09-05 06:10:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|2896
1757052900000|2025-09-05 06:15:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|3369
1757053200000|2025-09-05 06:20:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|1466
1757053500000|2025-09-05 06:25:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|487
1757053800000|2025-09-05 06:30:00|10710|10708.5|10710|10708.5|10710.5|10709|10710|10708.5|3597
1757054100000|2025-09-05 06:35:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|3520
1757054400000|2025-09-05 06:40:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|2149
1757054700000|2025-09-05 06:45:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|4315
1757055000000|2025-09-05 06:50:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|2949
1757055300000|2025-09-05 06:55:00|10711.5|10710|10712|10710.5|10712|10710.5|10711.5|10710|1294
1757055600000|2025-09-05 07:00:00|||||||||2958
1757055900000|2025-09-05 07:05:00|10711.5|10710|10711|10709.5|10711.5|10710|10711|10709.5|2542
1757056200000|2025-09-05 07:10:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|2173
1757056500000|2025-09-05 07:15:00|||||||||4142
1757056800000|2025-09-05 07:20:00|10711|10709.5|10711|10709.5|10711.5|10710|10711|10709.5|4643
1757057100000|2025-09-05 07:25:00|||||||||1007
1757057400000|2025-09-05 07:30:00|||||||||784
1757057700000|2025-09-05 07:35:00|||||||||6105
1757058000000|2025-09-05 07:40:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10708.5|2186
1757058300000|2025-09-05 07:45:00|||||||||800
1757058600000|2025-09-05 07:50:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|1568
1757058900000|2025-09-05 07:55:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|1849
1757059200000|2025-09-05 08:00:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|2286
1757059500000|2025-09-05 08:05:00|||||||||67
1757059800000|2025-09-05 08:10:00|||||||||4687
1757060100000|2025-09-05 08:15:00|10711.5|10710|10711|10709.5|10711.5|10710|10711|10709.5|7885
1757060400000|2025-09-05 08:20:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|4987
1757060700000|2025-09-05 08:25:00|||||||||3758
1757061000000|2025-09-05 08:30:00|||||||||3005
1757061300000|2025-09-05 08:35:00|||||||||3290
1757061600000|2025-09-05 08:40:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|6405
1757061900000|2025-09-05 08:45:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|2756
1757062200000|2025-09-05 08:50:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|1651
1757062500000|2025-09-05 08:55:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|1561
1757062800000|2025-09-05 09:00:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|4084
1757063100000|2025-09-05 09:05:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|915
1757063400000|2025-09-05 09:10:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|3776
1757063700000|2025-09-05 09:15:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|4482
1757064000000|2025-09-05 09:20:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|4658
1757064300000|2025-09-05 09:25:00|||||||||1268
1757064600000|2025-09-05 09:30:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|1938
1757064900000|2025-09-05 09:35:00|||||||||306
1757065200000|2025-09-05 09:40:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|1042
1757065500000|2025-09-05 09:45:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|3559
1757065800000|2025-09-05 09:50:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|1408
1757066100000|2025-09-05 09:55:00|||||||||356
1757066400000|2025-09-05 10:00:00|||||||||395
1757066700000|2025-09-05 10:05:00|||||||||744
1757067000000|2025-09-05 10:10:00|||||||||1411
1757067300000|2025-09-05 10:15:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|3360
1757067600000|2025-09-05 10:20:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|2597
1757067900000|2025-09-05 10:25:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|768
1757068200000|2025-09-05 10:30:00|||||||||5281
1757068500000|2025-09-05 10:35:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|1468
1757068800000|2025-09-05 10:40:00|||||||||1454
1757069100000|2025-09-05 10:45:00|||||||||812
1757069400000|2025-09-05 10:50:00|||||||||1499
1757069700000|2025-09-05 10:55:00|||||||||916
1757070000000|2025-09-05 11:00:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|4432
1757070300000|2025-09-05 11:05:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|1256
1757070600000|2025-09-05 11:10:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|1001
1757070900000|2025-09-05 11:15:00|10711|10709.5|10711|10709.5|10711.5|10710|10711|10709.5|1176
1757071200000|2025-09-05 11:20:00|||||||||171
1757071500000|2025-09-05 11:25:00|||||||||509
1757071800000|2025-09-05 11:30:00|||||||||528
1757072100000|2025-09-05 11:35:00|||||||||778
1757072400000|2025-09-05 11:40:00|||||||||26
1757072700000|2025-09-05 11:45:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|1687
1757073000000|2025-09-05 11:50:00|||||||||540
1757073300000|2025-09-05 11:55:00|10712|10710.5|10712|10710.5|10712|10710.5|10711.5|10710|5034
1757073600000|2025-09-05 12:00:00|10711.5|10710|10712|10710.5|10712|10710.5|10711.5|10710|3890
1757073900000|2025-09-05 12:05:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|2195
1757074200000|2025-09-05 12:10:00|||||||||989
1757074500000|2025-09-05 12:15:00|10713|10711.5|10713|10711.5|10713|10711.5|10712.5|10711|4701
1757074800000|2025-09-05 12:20:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10712|4438
1757075100000|2025-09-05 12:25:00|10713|10711.5|10713.5|10711.5|10713.5|10712|10713|10711.5|5453
1757075400000|2025-09-05 12:30:00|10715.5|10712|10714|10712.5|10717|10715.5|10714|10712|13368
1757075700000|2025-09-05 12:35:00|10714.5|10713|10715|10713.5|10715.5|10714|10714.5|10713|10996
1757076000000|2025-09-05 12:40:00|10715.5|10714|10716|10714.5|10716|10714.5|10715.5|10714|9165
1757076300000|2025-09-05 12:45:00|10715.5|10714|10715.5|10714|10716|10714.5|10715|10713.5|6360
1757076600000|2025-09-05 12:50:00|10715|10713.5|10716|10714.5|10716|10714.5|10715|10713.5|3649
1757076900000|2025-09-05 12:55:00|10715.5|10714|10716|10714.5|10716|10714.5|10715.5|10714|2797
1757077200000|2025-09-05 13:00:00|10716.5|10715|10717.5|10716|10718.5|10717|10716.5|10715|13297
1757077500000|2025-09-05 13:05:00|10718|10716.5|10718|10716.5|10718|10716.5|10717|10715.5|10340
1757077800000|2025-09-05 13:10:00|10717.5|10716|10719.5|10718|10719.5|10718|10717.5|10716|4747
1757078100000|2025-09-05 13:15:00|10719|10717.5|10719|10717.5|10719|10717.5|10718.5|10717|5594
1757078400000|2025-09-05 13:20:00|10718.5|10717|10718|10716.5|10718.5|10717|10717|10715.5|8821
1757078700000|2025-09-05 13:25:00|10717.5|10716|10717.5|10716|10718|10716.5|10717.5|10716|7852
1757079000000|2025-09-05 13:30:00|10717|10715.5|10717|10715.5|10717|10715.5|10716.5|10715|10450
1757079300000|2025-09-05 13:35:00|10717.5|10716|10717.5|10716|10717.5|10716|10717|10715.5|11970
1757079600000|2025-09-05 13:40:00|10717|10715.5|10716.5|10715|10717.5|10716|10716.5|10715|6098
1757079900000|2025-09-05 13:45:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|2548
1757080200000|2025-09-05 13:50:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|4395
1757080500000|2025-09-05 13:55:00|10716|10714.5|10716|10714.5|10716.5|10715|10716|10714.5|12661
1757080800000|2025-09-05 14:00:00|10716.5|10715|10716.5|10715|10716.5|10715|10716|10714.5|2215
1757081100000|2025-09-05 14:05:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|3295
1757081400000|2025-09-05 14:10:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|6651
1757081700000|2025-09-05 14:15:00|10717|10715.5|10717|10715.5|10717|10715.5|10716.5|10715|6195
1757082000000|2025-09-05 14:20:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|3890
1757082300000|2025-09-05 14:25:00|10718|10716.5|10717.5|10716|10718|10716.5|10717|10715.5|7339
1757082600000|2025-09-05 14:30:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|5043
1757082900000|2025-09-05 14:35:00|10717.5|10716|10717.5|10716|10718|10716.5|10717.5|10716|3062
1757083200000|2025-09-05 14:40:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|1247
1757083500000|2025-09-05 14:45:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|1854
1757083800000|2025-09-05 14:50:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|2388
1757084100000|2025-09-05 14:55:00|10717|10715.5|10717.5|10716|10717.5|10716|10717|10715.5|3703
1757084400000|2025-09-05 15:00:00|10718|10716.5|10718|10716.5|10718|10716.5|10717.5|10716|8126
1757084700000|2025-09-05 15:05:00|10717.5|10716|10718|10716.5|10718.5|10717|10717.5|10716|9339
1757085000000|2025-09-05 15:10:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|6825
1757085300000|2025-09-05 15:15:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|4469
1757085600000|2025-09-05 15:20:00|||||||||3351
1757085900000|2025-09-05 15:25:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|3457
1757086200000|2025-09-05 15:30:00|10717.5|10716|10717.5|10716|10718|10716.5|10717.5|10716|12093
1757086500000|2025-09-05 15:35:00|10718|10716.5|10718|10716.5|10718|10716.5|10717.5|10716|2978
1757086800000|2025-09-05 15:40:00|||||||||486
1757087100000|2025-09-05 15:45:00|||||||||7734
1757087400000|2025-09-05 15:50:00|||||||||4182
1757087700000|2025-09-05 15:55:00|10717.5|10716|10718|10716.5|10718|10716.5|10717.5|10716|4235
1757088000000|2025-09-05 16:00:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|2295
1757088300000|2025-09-05 16:05:00|||||||||759
1757088600000|2025-09-05 16:10:00|||||||||105
1757088900000|2025-09-05 16:15:00|||||||||4376
1757089200000|2025-09-05 16:20:00|||||||||11
1757089500000|2025-09-05 16:25:00|||||||||621
1757089800000|2025-09-05 16:30:00|||||||||555
1757090100000|2025-09-05 16:35:00|||||||||212
1757090400000|2025-09-05 16:40:00|||||||||14
1757090700000|2025-09-05 16:45:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|1187
1757091000000|2025-09-05 16:50:00|||||||||349
1757091300000|2025-09-05 16:55:00|||||||||516
1757091600000|2025-09-05 17:00:00|||||||||107
1757091900000|2025-09-05 17:05:00|||||||||119
1757092200000|2025-09-05 17:10:00|||||||||742
1757092500000|2025-09-05 17:15:00|||||||||57
1757092800000|2025-09-05 17:20:00|||||||||29
1757093100000|2025-09-05 17:25:00|||||||||118
1757093400000|2025-09-05 17:30:00|||||||||213
1757093700000|2025-09-05 17:35:00|||||||||365
1757094000000|2025-09-05 17:40:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|88
1757094900000|2025-09-05 17:55:00|||||||||52
1757095200000|2025-09-05 18:00:00|||||||||2
1757095500000|2025-09-05 18:05:00|||||||||13
1757095800000|2025-09-05 18:10:00|||||||||29
1757096400000|2025-09-05 18:20:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|13
1757097000000|2025-09-05 18:30:00|||||||||65
1757097600000|2025-09-05 18:40:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|587
1757097900000|2025-09-05 18:45:00|||||||||712
1757098200000|2025-09-05 18:50:00|||||||||7
1757098500000|2025-09-05 18:55:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|941
1757098800000|2025-09-05 19:00:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|214
1757099100000|2025-09-05 19:05:00|10717|10715.5|10717|10715|10717|10715.5|10716.5|10715|965
1757099400000|2025-09-05 19:10:00|10716.5|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|2
1757099700000|2025-09-05 19:15:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|77
1757100000000|2025-09-05 19:20:00|||||||||9
1757100300000|2025-09-05 19:25:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|123
1757100600000|2025-09-05 19:30:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|660
1757100900000|2025-09-05 19:35:00|||||||||67
1757101500000|2025-09-05 19:45:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|51
1757101800000|2025-09-05 19:50:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|462
1757102100000|2025-09-05 19:55:00|10716.5|10715|10716.5|10715|10716.5|10715|10716|10714.5|1868
1757290500000|2025-09-08 00:15:00|10715|10713.5|10715.5|10714|10715.5|10714|10715|10713.5|409
1757290800000|2025-09-08 00:20:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|661
1757291100000|2025-09-08 00:25:00|||||||||152
1757291700000|2025-09-08 00:35:00|||||||||3
1757293200000|2025-09-08 01:00:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|608
1757293500000|2025-09-08 01:05:00|||||||||1
1757293800000|2025-09-08 01:10:00|||||||||50
1757294400000|2025-09-08 01:20:00|||||||||148
1757294700000|2025-09-08 01:25:00|||||||||10
1757295000000|2025-09-08 01:30:00|||||||||37
1757295300000|2025-09-08 01:35:00|||||||||179
1757296500000|2025-09-08 01:55:00|||||||||116
1757297700000|2025-09-08 02:15:00|||||||||68
1757298300000|2025-09-08 02:25:00|||||||||21
1757299200000|2025-09-08 02:40:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|175
1757299500000|2025-09-08 02:45:00|||||||||4
1757299800000|2025-09-08 02:50:00|||||||||4
1757300400000|2025-09-08 03:00:00|||||||||51
1757301000000|2025-09-08 03:10:00|||||||||4
1757302500000|2025-09-08 03:35:00|||||||||15
1757302800000|2025-09-08 03:40:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|54
1757303400000|2025-09-08 03:50:00|||||||||265
1757304000000|2025-09-08 04:00:00|||||||||4
1757304300000|2025-09-08 04:05:00|||||||||5
1757304600000|2025-09-08 04:10:00|||||||||12
1757306100000|2025-09-08 04:35:00|||||||||50
1757306400000|2025-09-08 04:40:00|||||||||1
1757308200000|2025-09-08 05:10:00|||||||||56
1757308800000|2025-09-08 05:20:00|||||||||10
1757309100000|2025-09-08 05:25:00|||||||||1
1757309700000|2025-09-08 05:35:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|645
1757310000000|2025-09-08 05:40:00|||||||||4
1757310900000|2025-09-08 05:55:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|839
1757311200000|2025-09-08 06:00:00|10716|10714.5|10715.5|10714|10716.5|10715|10715.5|10714|2269
1757311500000|2025-09-08 06:05:00|10716|10714.5|10715.5|10714|10716|10714.5|10715.5|10714|1736
1757311800000|2025-09-08 06:10:00|10715|10713.5|10715|10713.5|10715.5|10714|10715|10713.5|793
1757312100000|2025-09-08 06:15:00|10715.5|10714|10716|10714.5|10716|10714.5|10715.5|10714|957
1757312400000|2025-09-08 06:20:00|||||||||257
1757312700000|2025-09-08 06:25:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|1816
1757313000000|2025-09-08 06:30:00|||||||||1062
1757313300000|2025-09-08 06:35:00|||||||||1142
1757313600000|2025-09-08 06:40:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|1222
1757313900000|2025-09-08 06:45:00|10716.5|10715|10716.5|10715|10717|10715.5|10716.5|10715|1847
1757314200000|2025-09-08 06:50:00|10716|10714.5|10716|10714.5|10716.5|10715|10716|10714.5|821
1757314500000|2025-09-08 06:55:00|10716.5|10715|10716.5|10715|10716.5|10715|10716|10714.5|2077
1757314800000|2025-09-08 07:00:00|10717|10715.5|10717|10715.5|10717|10715.5|10716.5|10715|2381
1757315100000|2025-09-08 07:05:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|6167
1757315400000|2025-09-08 07:10:00|10717.5|10716|10717.5|10716|10717.5|10716|10717|10715.5|3879
1757315700000|2025-09-08 07:15:00|10717|10715.5|10717.5|10716|10717.5|10716|10717|10715.5|2356
1757316000000|2025-09-08 07:20:00|10718|10716.5|10717.5|10716|10718|10716.5|10717.5|10716|7693
1757316300000|2025-09-08 07:25:00|10718|10716.5|10717.5|10716|10718|10716.5|10717.5|10716|894
1757316600000|2025-09-08 07:30:00|||||||||1194
1757316900000|2025-09-08 07:35:00|||||||||3104
1757317200000|2025-09-08 07:40:00|10717|10715.5|10717.5|10716|10717.5|10716|10717|10715.5|937
1757317500000|2025-09-08 07:45:00|10718|10716.5|10717.5|10716|10718|10716.5|10717.5|10716|2182
1757317800000|2025-09-08 07:50:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716|3207
1757318100000|2025-09-08 07:55:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|1169
1757318400000|2025-09-08 08:00:00|||||||||838
1757318700000|2025-09-08 08:05:00|||||||||3446
1757319000000|2025-09-08 08:10:00|||||||||677
1757319300000|2025-09-08 08:15:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|4254
1757319600000|2025-09-08 08:20:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|1398
1757319900000|2025-09-08 08:25:00|||||||||3469
1757320200000|2025-09-08 08:30:00|10718|10716.5|10718|10716.5|10718.5|10717|10718|10716.5|2878
1757320500000|2025-09-08 08:35:00|||||||||2959
1757320800000|2025-09-08 08:40:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|9982
1757321100000|2025-09-08 08:45:00|||||||||318
1757321400000|2025-09-08 08:50:00|10717|10715.5|10717.5|10716|10717.5|10716|10717|10715.5|8408
1757321700000|2025-09-08 08:55:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|1176
1757322000000|2025-09-08 09:00:00|10717.5|10716|10717.5|10716|10717.5|10716|10717|10715.5|4621
1757322300000|2025-09-08 09:05:00|10717|10715.5|10717.5|10716|10717.5|10716|10717|10715.5|5866
1757322600000|2025-09-08 09:10:00|||||||||3374
1757322900000|2025-09-08 09:15:00|||||||||178
1757323200000|2025-09-08 09:20:00|||||||||725
1757323500000|2025-09-08 09:25:00|||||||||496
1757323800000|2025-09-08 09:30:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|2335
1757324100000|2025-09-08 09:35:00|||||||||3588
1757324400000|2025-09-08 09:40:00|||||||||1944
1757324700000|2025-09-08 09:45:00|||||||||279
1757325000000|2025-09-08 09:50:00|||||||||274
1757325300000|2025-09-08 09:55:00|||||||||2442
1757325600000|2025-09-08 10:00:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|2147
1757325900000|2025-09-08 10:05:00|||||||||742
1757326200000|2025-09-08 10:10:00|||||||||773
1757326500000|2025-09-08 10:15:00|||||||||1259
1757326800000|2025-09-08 10:20:00|||||||||476
1757327100000|2025-09-08 10:25:00|||||||||748
1757327400000|2025-09-08 10:30:00|10718|10716.5|10718|10716.5|10718|10716.5|10717.5|10716.5|1938
1757327700000|2025-09-08 10:35:00|||||||||6365
1757328000000|2025-09-08 10:40:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|589
1757328300000|2025-09-08 10:45:00|||||||||288
1757328600000|2025-09-08 10:50:00|||||||||1137
1757328900000|2025-09-08 10:55:00|||||||||452
1757329200000|2025-09-08 11:00:00|||||||||1231
1757329500000|2025-09-08 11:05:00|||||||||638
1757329800000|2025-09-08 11:10:00|||||||||421
1757330100000|2025-09-08 11:15:00|||||||||1399
1757330400000|2025-09-08 11:20:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|10260
1757330700000|2025-09-08 11:25:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|1069
1757331000000|2025-09-08 11:30:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|437
1757331300000|2025-09-08 11:35:00|10718.5|10717|10719|10717.5|10719|10717.5|10718.5|10717|1286
1757331600000|2025-09-08 11:40:00|10719.5|10718|10719.5|10718|10719.5|10718|10719|10717.5|3062
1757331900000|2025-09-08 11:45:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|1143
1757332200000|2025-09-08 11:50:00|||||||||5538
1757332500000|2025-09-08 11:55:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|1211
1757332800000|2025-09-08 12:00:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|1669
1757333100000|2025-09-08 12:05:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|432
1757333400000|2025-09-08 12:10:00|||||||||2230
1757333700000|2025-09-08 12:15:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|3211
1757334000000|2025-09-08 12:20:00|||||||||8842
1757334300000|2025-09-08 12:25:00|||||||||110
1757334600000|2025-09-08 12:30:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|631
1757334900000|2025-09-08 12:35:00|||||||||489
1757335200000|2025-09-08 12:40:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|3762
1757335500000|2025-09-08 12:45:00|||||||||264
1757335800000|2025-09-08 12:50:00|10719|10717.5|10719|10717.5|10719.5|10718|10719|10717.5|749
1757336100000|2025-09-08 12:55:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|5462
1757336400000|2025-09-08 13:00:00|||||||||1445
1757336700000|2025-09-08 13:05:00|||||||||792
1757337000000|2025-09-08 13:10:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|11846
1757337300000|2025-09-08 13:15:00|10719|10717.5|10719|10717.5|10719.5|10718|10719|10717.5|2909
1757337600000|2025-09-08 13:20:00|||||||||5806
1757337900000|2025-09-08 13:25:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|4879
1757338200000|2025-09-08 13:30:00|||||||||3032
1757338500000|2025-09-08 13:35:00|||||||||4884
1757338800000|2025-09-08 13:40:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|2791
1757339100000|2025-09-08 13:45:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|5258
1757339400000|2025-09-08 13:50:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|2432
1757339700000|2025-09-08 13:55:00|||||||||6469
1757340000000|2025-09-08 14:00:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|3412
1757340300000|2025-09-08 14:05:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|3484
1757340600000|2025-09-08 14:10:00|||||||||3635
1757340900000|2025-09-08 14:15:00|||||||||3268
1757341200000|2025-09-08 14:20:00|||||||||366
1757341500000|2025-09-08 14:25:00|||||||||858
1757341800000|2025-09-08 14:30:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|1190
1757342100000|2025-09-08 14:35:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|1469
1757342400000|2025-09-08 14:40:00|||||||||341
1757342700000|2025-09-08 14:45:00|||||||||1701
1757343000000|2025-09-08 14:50:00|||||||||11463
1757343300000|2025-09-08 14:55:00|||||||||359
1757343600000|2025-09-08 15:00:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|1944
1757343900000|2025-09-08 15:05:00|||||||||3391
1757344200000|2025-09-08 15:10:00|||||||||4881
1757344500000|2025-09-08 15:15:00|||||||||1366
1757344800000|2025-09-08 15:20:00|||||||||906
1757345100000|2025-09-08 15:25:00|||||||||774
1757345400000|2025-09-08 15:30:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|885
1757345700000|2025-09-08 15:35:00|||||||||490
1757346000000|2025-09-08 15:40:00|||||||||8196
1757346300000|2025-09-08 15:45:00|||||||||341
1757346600000|2025-09-08 15:50:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|1495
1757346900000|2025-09-08 15:55:00|||||||||1259
1757347200000|2025-09-08 16:00:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|752
1757347500000|2025-09-08 16:05:00|||||||||1111
1757347800000|2025-09-08 16:10:00|||||||||104
1757348100000|2025-09-08 16:15:00|10717.5|10716|10717.5|10716|10718|10716.5|10717.5|10716|3741
1757348400000|2025-09-08 16:20:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|1301
1757348700000|2025-09-08 16:25:00|10718.5|10717|10718.5|10717|10718.5|10717|10718|10716.5|794
1757349000000|2025-09-08 16:30:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|1002
1757349300000|2025-09-08 16:35:00|||||||||1071
1757349600000|2025-09-08 16:40:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|294
1757349900000|2025-09-08 16:45:00|||||||||518
1757350200000|2025-09-08 16:50:00|10718|10716.5|10718|10716.5|10718|10716.5|10717.5|10716.5|237
1757350500000|2025-09-08 16:55:00|||||||||46
1757350800000|2025-09-08 17:00:00|||||||||48
1757351100000|2025-09-08 17:05:00|||||||||217
1757351400000|2025-09-08 17:10:00|||||||||73
1757351700000|2025-09-08 17:15:00|||||||||13
1757352000000|2025-09-08 17:20:00|||||||||46
1757352300000|2025-09-08 17:25:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|548
1757352900000|2025-09-08 17:35:00|||||||||30
1757353500000|2025-09-08 17:45:00|||||||||4
1757354700000|2025-09-08 18:05:00|||||||||9
1757355000000|2025-09-08 18:10:00|||||||||143
1757355300000|2025-09-08 18:15:00|||||||||31
1757355600000|2025-09-08 18:20:00|||||||||3
1757356500000|2025-09-08 18:35:00|||||||||2
1757357100000|2025-09-08 18:45:00|||||||||388
1757357400000|2025-09-08 18:50:00|||||||||65
1757358000000|2025-09-08 19:00:00|||||||||5
1757358600000|2025-09-08 19:10:00|||||||||27
1757358900000|2025-09-08 19:15:00|||||||||384
1757359200000|2025-09-08 19:20:00|||||||||2
1757359500000|2025-09-08 19:25:00|||||||||7
1757360400000|2025-09-08 19:40:00|||||||||2
1757360700000|2025-09-08 19:45:00|||||||||8
1757361000000|2025-09-08 19:50:00|||||||||240
1757361300000|2025-09-08 19:55:00|||||||||910
1757376900000|2025-09-09 00:15:00|10718||10718||10718||10718||89
1757377200000|2025-09-09 00:20:00|||||||||136
1757377500000|2025-09-09 00:25:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|155
1757377800000|2025-09-09 00:30:00|||||||||1
1757378100000|2025-09-09 00:35:00|||||||||1
1757378400000|2025-09-09 00:40:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|165
1757379000000|2025-09-09 00:50:00|||||||||3
1757379300000|2025-09-09 00:55:00|10717|10715.5|10717|10715.5|10717.5|10715.5|10717|10715.5|52
1757379600000|2025-09-09 01:00:00|||||||||4
1757380200000|2025-09-09 01:10:00|10716.5|10715|10717|10715|10717|10715|10716.5|10715|58
1757380500000|2025-09-09 01:15:00|10716.5||10717||10717||10716.5||4
1757380800000|2025-09-09 01:20:00||10715.5||10715.5||10715.5||10715.5|0
1757381100000|2025-09-09 01:25:00|||||||||4
1757381700000|2025-09-09 01:35:00|||||||||2
1757382300000|2025-09-09 01:45:00|||||||||3
1757383500000|2025-09-09 02:05:00|||||||||8
1757383800000|2025-09-09 02:10:00|||||||||4
1757386500000|2025-09-09 02:55:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|314
1757387100000|2025-09-09 03:05:00|10717|10715.5|10717|10715|10717|10715.5|10717|10715|86
1757387400000|2025-09-09 03:10:00||10715.5||10715.5||10715.5||10715.5|0
1757394300000|2025-09-09 05:05:00|||||||||405
1757394600000|2025-09-09 05:10:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|16
1757394900000|2025-09-09 05:15:00|||||||||100
1757395500000|2025-09-09 05:25:00|||||||||100
1757397300000|2025-09-09 05:55:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|367
1757397600000|2025-09-09 06:00:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|513
1757397900000|2025-09-09 06:05:00|||||||||104
1757398200000|2025-09-09 06:10:00|||||||||38
1757398500000|2025-09-09 06:15:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|1024
1757398800000|2025-09-09 06:20:00|10717|10715.5|10717.5|10716|10717.5|10716|10717|10715.5|2370
1757399100000|2025-09-09 06:25:00|||||||||6
1757399400000|2025-09-09 06:30:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|1177
1757399700000|2025-09-09 06:35:00|10717|10715.5|10716|10714.5|10717|10715.5|10716|10714.5|1862
1757400000000|2025-09-09 06:40:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|81
1757400300000|2025-09-09 06:45:00|10716|10714.5|10716|10714.5|10716.5|10715|10716|10714.5|1024
1757400600000|2025-09-09 06:50:00|||||||||248
1757400900000|2025-09-09 06:55:00|10715.5|10714|10716|10714.5|10716|10714.5|10715.5|10714|1538
1757401200000|2025-09-09 07:00:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|2113
1757401500000|2025-09-09 07:05:00|10717.5|10716|10718|10716.5|10718|10716.5|10717|10715.5|2846
1757401800000|2025-09-09 07:10:00|10717.5|10716|10718|10716.5|10718|10716.5|10717.5|10716|3826
1757402100000|2025-09-09 07:15:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|13721
1757402400000|2025-09-09 07:20:00|10718|10716.5|10717.5|10716|10718|10716.5|10717.5|10716|1341
1757402700000|2025-09-09 07:25:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|3033
1757403000000|2025-09-09 07:30:00|10717.5|10715|10716.5|10715|10717.5|10715|10716.5|10715|3718
1757403300000|2025-09-09 07:35:00|10717|10715.5|10717|10715.5|10717|10715.5|10716.5|10715|1865
1757403600000|2025-09-09 07:40:00|10717.5|10716|10717|10715.5|10717.5|10716|10717|10715.5|2735
1757403900000|2025-09-09 07:45:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|9108
1757404200000|2025-09-09 07:50:00|||||||||271
1757404500000|2025-09-09 07:55:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|2024
1757404800000|2025-09-09 08:00:00|10716|10714.5|10716|10714.5|10716.5|10715|10716|10714.5|3179
1757405100000|2025-09-09 08:05:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|167
1757405400000|2025-09-09 08:10:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|2389
1757405700000|2025-09-09 08:15:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|1437
1757406000000|2025-09-09 08:20:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|3375
1757406300000|2025-09-09 08:25:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|6670
1757406600000|2025-09-09 08:30:00|10716.5|10715|10716.5|10715|10716.5|10715|10716|10714.5|1077
1757406900000|2025-09-09 08:35:00|10716|10714.5|10716|10714.5|10716.5|10715|10716|10714.5|711
1757407200000|2025-09-09 08:40:00|||||||||156
1757407500000|2025-09-09 08:45:00|10715.5|10714|10716|10714.5|10716|10714.5|10715.5|10714|643
1757407800000|2025-09-09 08:50:00|10716.5|10715|10716.5|10715|10716.5|10715|10716|10714.5|2426
1757408100000|2025-09-09 08:55:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|1997
1757408400000|2025-09-09 09:00:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|778
1757408700000|2025-09-09 09:05:00|||||||||2500
1757409000000|2025-09-09 09:10:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|1573
1757409300000|2025-09-09 09:15:00|||||||||163
1757409600000|2025-09-09 09:20:00|||||||||106
1757409900000|2025-09-09 09:25:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|905
1757410200000|2025-09-09 09:30:00|||||||||913
1757410500000|2025-09-09 09:35:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|3689
1757410800000|2025-09-09 09:40:00|10716.5||10716||10716.5||10716||979
1757411100000|2025-09-09 09:45:00|||||||||1725
1757411400000|2025-09-09 09:50:00|||||||||3167
1757411700000|2025-09-09 09:55:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|1790
1757412000000|2025-09-09 10:00:00|||||||||5640
1757412300000|2025-09-09 10:05:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|1463
1757412600000|2025-09-09 10:10:00|||||||||2985
1757412900000|2025-09-09 10:15:00|||||||||485
1757413200000|2025-09-09 10:20:00|||||||||212
1757413500000|2025-09-09 10:25:00|||||||||763
1757413800000|2025-09-09 10:30:00|||||||||3642
1757414100000|2025-09-09 10:35:00|||||||||2110
1757414400000|2025-09-09 10:40:00|||||||||250
1757414700000|2025-09-09 10:45:00|||||||||431
1757415000000|2025-09-09 10:50:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|2422
1757415300000|2025-09-09 10:55:00|||||||||214
1757415600000|2025-09-09 11:00:00|||||||||651
1757415900000|2025-09-09 11:05:00|||||||||173
1757416200000|2025-09-09 11:10:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|3444
1757416500000|2025-09-09 11:15:00|||||||||675
1757416800000|2025-09-09 11:20:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|1042
1757417100000|2025-09-09 11:25:00|||||||||2692
1757417400000|2025-09-09 11:30:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|1603
1757417700000|2025-09-09 11:35:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|2739
1757418000000|2025-09-09 11:40:00|||||||||589
1757418300000|2025-09-09 11:45:00|||||||||1630
1757418600000|2025-09-09 11:50:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|625
1757418900000|2025-09-09 11:55:00|||||||||598
1757419200000|2025-09-09 12:00:00|||||||||879
1757419500000|2025-09-09 12:05:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|3366
1757419800000|2025-09-09 12:10:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|1213
1757420100000|2025-09-09 12:15:00|||||||||1566
1757420400000|2025-09-09 12:20:00|||||||||2545
1757420700000|2025-09-09 12:25:00|10716|10714.5|10715.5|10714|10716|10714.5|10715.5|10714|5249
1757421000000|2025-09-09 12:30:00|||||||||1067
1757421300000|2025-09-09 12:35:00|10716|10714.5|10715|10713.5|10716|10714.5|10715|10713.5|7011
1757421600000|2025-09-09 12:40:00|10715.5|10714|10715.5|10714|10715.5|10714|10715|10714|6617
1757421900000|2025-09-09 12:45:00|||||||||1315
1757422200000|2025-09-09 12:50:00|10716|10714.5|10716|10714.5|10716|10714.5|10715.5|10714|3447
1757422500000|2025-09-09 12:55:00|||||||||2338
1757422800000|2025-09-09 13:00:00|10715.5|10714|10716|10714.5|10716|10714.5|10715.5|10714|1658
1757423100000|2025-09-09 13:05:00|||||||||622
1757423400000|2025-09-09 13:10:00|||||||||2503
1757423700000|2025-09-09 13:15:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|3265
1757424000000|2025-09-09 13:20:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|3265
1757424300000|2025-09-09 13:25:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|1524
1757424600000|2025-09-09 13:30:00|10716.5|10715|10716.5|10715|10717|10715.5|10716.5|10715|2127
1757424900000|2025-09-09 13:35:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|5679
1757425200000|2025-09-09 13:40:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|1601
1757425500000|2025-09-09 13:45:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|2088
1757425800000|2025-09-09 13:50:00|10716|10714.5|10715.5|10714|10716|10714.5|10715.5|10714|8739
1757426100000|2025-09-09 13:55:00|10716|10714.5|10716|10714.5|10716|10714.5|10715.5|10714|4426
1757426400000|2025-09-09 14:00:00|10716.5|10715|10715.5|10714|10717|10715.5|10715.5|10714|7649
1757426700000|2025-09-09 14:05:00|10715|10713.5|10715.5|10714|10715.5|10714|10715|10713.5|4173
1757427000000|2025-09-09 14:10:00|10716|10714.5|10716|10714.5|10716|10714.5|10715.5|10714|6378
1757427300000|2025-09-09 14:15:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|1304
1757427600000|2025-09-09 14:20:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|252
1757427900000|2025-09-09 14:25:00|10715.5|10714|10715.5|10714|10715.5|10714|10715|10713.5|1249
1757428200000|2025-09-09 14:30:00|10715|10713.5|10715.5|10714|10715.5|10714|10715|10713.5|2523
1757428500000|2025-09-09 14:35:00|10715|10713.5|10715.5|10714|10715.5|10714|10715|10713.5|3906
1757428800000|2025-09-09 14:40:00|10715|10713.5|10715.5|10714|10715.5|10714|10715|10713.5|1843
1757429100000|2025-09-09 14:45:00|||||||||542
1757429400000|2025-09-09 14:50:00|||||||||1156
1757429700000|2025-09-09 14:55:00|||||||||984
1757430000000|2025-09-09 15:00:00|10715|10713.5|10714.5|10713|10715.5|10714|10714.5|10713|3658
1757430300000|2025-09-09 15:05:00|||||||||5335
1757430600000|2025-09-09 15:10:00|||||||||4592
1757430900000|2025-09-09 15:15:00|10714|10712.5|10714|10712.5|10714|10712.5|10713.5|10712|4173
1757431200000|2025-09-09 15:20:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|5929
1757431500000|2025-09-09 15:25:00|10714.5|10713|10714.5|10713|10714.5|10713|10714|10712.5|2089
1757431800000|2025-09-09 15:30:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|1060
1757432100000|2025-09-09 15:35:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|1812
1757432400000|2025-09-09 15:40:00|||||||||861
1757432700000|2025-09-09 15:45:00|||||||||2571
1757433000000|2025-09-09 15:50:00|||||||||2200
1757433300000|2025-09-09 15:55:00|||||||||535
1757433600000|2025-09-09 16:00:00|||||||||529
1757433900000|2025-09-09 16:05:00|||||||||67
1757434200000|2025-09-09 16:10:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|4424
1757434500000|2025-09-09 16:15:00|10715|10713.5|10715|10713.5|10715.5|10714|10715|10713.5|2854
1757434800000|2025-09-09 16:20:00|||||||||57
1757435100000|2025-09-09 16:25:00|||||||||259
1757435400000|2025-09-09 16:30:00|||||||||4
1757435700000|2025-09-09 16:35:00|||||||||138
1757436000000|2025-09-09 16:40:00|||||||||21
1757436300000|2025-09-09 16:45:00|||||||||26
1757436600000|2025-09-09 16:50:00|||||||||606
1757436900000|2025-09-09 16:55:00|||||||||930
1757437200000|2025-09-09 17:00:00|||||||||321
1757437800000|2025-09-09 17:10:00|||||||||5
1757438700000|2025-09-09 17:25:00|||||||||45
1757439900000|2025-09-09 17:45:00|||||||||389
1757440200000|2025-09-09 17:50:00|||||||||738
1757440500000|2025-09-09 17:55:00|||||||||3
1757440800000|2025-09-09 18:00:00|||||||||15
1757441700000|2025-09-09 18:15:00|10714.5|10713|10715|10713.5|10715|10713.5|10714.5|10713|1821
1757442000000|2025-09-09 18:20:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|16
1757442300000|2025-09-09 18:25:00|||||||||15
1757443200000|2025-09-09 18:40:00|||||||||502
1757444100000|2025-09-09 18:55:00|||||||||2
1757445900000|2025-09-09 19:25:00|||||||||132
1757446200000|2025-09-09 19:30:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|222
1757446500000|2025-09-09 19:35:00|10714.5|10713|10714.5|10713|10715|10713.5|10714.5|10713|489
1757446800000|2025-09-09 19:40:00|||||||||218
1757447100000|2025-09-09 19:45:00|10715|10713.5|10715|10713|10715|10713.5|10714.5|10713|302
1757447400000|2025-09-09 19:50:00|10714.5||10714.5||10714.5||10714.5||53
1757447700000|2025-09-09 19:55:00|10715|10713.5|10715|10713|10715|10713.5|10714.5|10713|2003
1757463300000|2025-09-10 00:15:00|10714.5|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|132
1757463600000|2025-09-10 00:20:00|||||||||2
1757463900000|2025-09-10 00:25:00|||||||||2
1757464200000|2025-09-10 00:30:00|||||||||2
1757464500000|2025-09-10 00:35:00|||||||||2
1757464800000|2025-09-10 00:40:00|||||||||21
1757465700000|2025-09-10 00:55:00|||||||||1
1757466300000|2025-09-10 01:05:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|30
1757467200000|2025-09-10 01:20:00|||||||||6
1757467500000|2025-09-10 01:25:00|||||||||48
1757467800000|2025-09-10 01:30:00|||||||||40
1757469000000|2025-09-10 01:50:00||10713||10713||10713||10713|93
1757469300000|2025-09-10 01:55:00|10714.5||10714.5||10714.5||10714.5||2
1757470500000|2025-09-10 02:15:00|||||||||1
1757472000000|2025-09-10 02:40:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|17
1757472600000|2025-09-10 02:50:00|10714.5|10713|10715|10713|10715|10713.5|10714.5|10713|9
1757473200000|2025-09-10 03:00:00|10714.5||10714.5||10714.5||10714.5||4
1757474400000|2025-09-10 03:20:00|||||||||25
1757475300000|2025-09-10 03:35:00|10715||10715||10715||10715||85
1757475600000|2025-09-10 03:40:00|10714.5||10714.5||10714.5||10714.5||0
1757478900000|2025-09-10 04:35:00|||||||||1
1757480100000|2025-09-10 04:55:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|157
1757480400000|2025-09-10 05:00:00|10715|10713.5|10715|10713.5|10715|10713.5|10714.5|10713.5|32
1757481000000|2025-09-10 05:10:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|41
1757481300000|2025-09-10 05:15:00|||||||||500
1757482200000|2025-09-10 05:30:00|||||||||1
1757482500000|2025-09-10 05:35:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|550
1757482800000|2025-09-10 05:40:00|10715.5|10714|10715.5|10713.5|10715.5|10714|10715|10713.5|316
1757483100000|2025-09-10 05:45:00|10715|10714|10715.5|10714|10715.5|10714|10715|10714|22
1757483400000|2025-09-10 05:50:00|10715|10713.5|10715.5|10714|10715.5|10714|10715|10713.5|116
1757483700000|2025-09-10 05:55:00|||||||||12
1757484000000|2025-09-10 06:00:00|10715|10713.5|10715.5|10714|10715.5|10714|10715|10713.5|676
1757484300000|2025-09-10 06:05:00|10715|10713.5|10715|10713.5|10715.5|10714|10715|10713.5|623
1757484600000|2025-09-10 06:10:00|10715.5|10714|10715|10713.5|10715.5|10714|10715|10713.5|556
1757484900000|2025-09-10 06:15:00|10715.5|10714|10715|10713.5|10715.5|10714|10715|10713.5|878
1757485200000|2025-09-10 06:20:00|10715.5|10714|10715|10713.5|10715.5|10714|10715|10713.5|300
1757485500000|2025-09-10 06:25:00|10714.5|10713|10714.5|10713|10715|10713.5|10714.5|10713|756
1757485800000|2025-09-10 06:30:00|||||||||19
1757486100000|2025-09-10 06:35:00|||||||||155
1757486400000|2025-09-10 06:40:00|10715|10713.5|10715.5|10714|10715.5|10714|10715|10713.5|3266
1757486700000|2025-09-10 06:45:00|10715|10713.5|10715|10713.5|10715.5|10714|10715|10713.5|887
1757487000000|2025-09-10 06:50:00|10715.5|10714|10715.5|10714|10715.5|10714|10715|10713.5|293
1757487300000|2025-09-10 06:55:00|10715|10713.5|10715.5|10714|10715.5|10714|10715|10713.5|1341
1757487600000|2025-09-10 07:00:00|10716|10714.5|10716.5|10715|10717.5|10716|10716|10714.5|10584
1757487900000|2025-09-10 07:05:00|10717|10715.5|10716|10714.5|10717|10715.5|10716|10714.5|882
1757488200000|2025-09-10 07:10:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|2144
1757488500000|2025-09-10 07:15:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|3004
1757488800000|2025-09-10 07:20:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|3464
1757489100000|2025-09-10 07:25:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|1334
1757489400000|2025-09-10 07:30:00|10716.5|10715|10715.5|10714|10716.5|10715|10715|10713.5|12542
1757489700000|2025-09-10 07:35:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|2500
1757490000000|2025-09-10 07:40:00|||||||||344
1757490300000|2025-09-10 07:45:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|2672
1757490600000|2025-09-10 07:50:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|1089
1757490900000|2025-09-10 07:55:00|||||||||762
1757491200000|2025-09-10 08:00:00|10714|10712.5|10714|10712.5|10714|10712.5|10714|10712.5|3830
1757491500000|2025-09-10 08:05:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|7643
1757491800000|2025-09-10 08:10:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|1548
1757492100000|2025-09-10 08:15:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|2139
1757492400000|2025-09-10 08:20:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|1149
1757492700000|2025-09-10 08:25:00|10714|10712.5|10714|10712.5|10714|10712.5|10714|10712.5|1738
1757493000000|2025-09-10 08:30:00|10714.5|10713|10714.5|10713|10714.5|10713|10714|10712.5|4447
1757493300000|2025-09-10 08:35:00|||||||||665
1757493600000|2025-09-10 08:40:00|10715|10713.5|10715.5|10714|10715.5|10714|10715|10713.5|2495
1757493900000|2025-09-10 08:45:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|2495
1757494200000|2025-09-10 08:50:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|4604
1757494500000|2025-09-10 08:55:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|332
1757494800000|2025-09-10 09:00:00|10715.5|10714|10715|10713.5|10715.5|10714|10715|10713.5|10363
1757495100000|2025-09-10 09:05:00|||||||||151
1757495400000|2025-09-10 09:10:00|10714.5|10713|10715|10713.5|10715|10713.5|10714.5|10713|1910
1757495700000|2025-09-10 09:15:00|||||||||561
1757496000000|2025-09-10 09:20:00|10715.5|10714|10715|10713.5|10715.5|10714|10715|10713.5|1432
1757496300000|2025-09-10 09:25:00|10714.5|10713|10715|10713.5|10715|10713.5|10714.5|10713|4295
1757496600000|2025-09-10 09:30:00|10714.5|10713|10714.5|10713|10715|10713.5|10714.5|10713|1007
1757496900000|2025-09-10 09:35:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|1107
1757497200000|2025-09-10 09:40:00|||||||||2556
1757497500000|2025-09-10 09:45:00|10714|10712.5|10714|10712.5|10714.5|10712.5|10714|10712.5|2963
1757497800000|2025-09-10 09:50:00|10713.5|10712|10714|10712.5|10714|10712.5|10713.5|10712|5674
1757498100000|2025-09-10 09:55:00|10713.5|10712|10713.5|10712|10714|10712.5|10713.5|10712|9250
1757498400000|2025-09-10 10:00:00|10714|10712.5|10714|10712.5|10714|10712.5|10714|10712.5|892
1757498700000|2025-09-10 10:05:00|||||||||1839
1757499000000|2025-09-10 10:10:00|10713.5|10712|10714|10712.5|10714|10712.5|10713.5|10712|1620
1757499300000|2025-09-10 10:15:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|4589
1757499600000|2025-09-10 10:20:00|||||||||9929
1757499900000|2025-09-10 10:25:00|||||||||1261
1757500200000|2025-09-10 10:30:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10712|252
1757500500000|2025-09-10 10:35:00|||||||||427
1757500800000|2025-09-10 10:40:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711.5|1225
1757501100000|2025-09-10 10:45:00|||||||||1083
1757501400000|2025-09-10 10:50:00|||||||||71
1757501700000|2025-09-10 10:55:00|||||||||327
1757502000000|2025-09-10 11:00:00|||||||||28
1757502300000|2025-09-10 11:05:00|||||||||604
1757502600000|2025-09-10 11:10:00|||||||||802
1757502900000|2025-09-10 11:15:00|||||||||867
1757503200000|2025-09-10 11:20:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|222
1757503500000|2025-09-10 11:25:00|||||||||2267
1757503800000|2025-09-10 11:30:00|||||||||179
1757504100000|2025-09-10 11:35:00|10712|10710.5|10712|10710.5|10712.5|10711|10712|10710.5|2603
1757504400000|2025-09-10 11:40:00|10712.5|10711|10712.5|10711|10712.5|10711|10712|10710.5|6382
1757504700000|2025-09-10 11:45:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711.5|7616
1757505000000|2025-09-10 11:50:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|891
1757505300000|2025-09-10 11:55:00|10713|10711.5|10713|10711.5|10713|10711.5|10712.5|10711|4621
1757505600000|2025-09-10 12:00:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|7819
1757505900000|2025-09-10 12:05:00|10712|10710.5|10712.5|10711|10712.5|10711|10712|10710.5|5604
1757506200000|2025-09-10 12:10:00|||||||||1720
1757506500000|2025-09-10 12:15:00|||||||||4530
1757506800000|2025-09-10 12:20:00|||||||||300
1757507100000|2025-09-10 12:25:00|10712|10710.5|10712|10710.5|10712|10710.5|10711.5|10710|2804
1757507400000|2025-09-10 12:30:00|10713|10711.5|10712.5|10711|10714|10712.5|10712.5|10711|11928
1757507700000|2025-09-10 12:35:00|10713|10711.5|10713|10711.5|10713|10711.5|10712|10710.5|5633
1757508000000|2025-09-10 12:40:00|10712.5|10711|10713|10711.5|10713.5|10712|10712.5|10711|3275
1757508300000|2025-09-10 12:45:00|10713.5|10712|10713.5|10712|10713.5|10712|10713|10711.5|842
1757508600000|2025-09-10 12:50:00|10713|10711.5|10713.5|10712|10713.5|10712|10713|10711.5|2439
1757508900000|2025-09-10 12:55:00|10713|10711.5|10713.5|10712|10713.5|10712|10713|10711.5|1252
1757509200000|2025-09-10 13:00:00|10714|10712.5|10713.5|10712|10714|10712.5|10713.5|10712|7482
1757509500000|2025-09-10 13:05:00|10714|10712.5|10714|10712.5|10714|10712.5|10713.5|10712|1542
1757509800000|2025-09-10 13:10:00|||||||||698
1757510100000|2025-09-10 13:15:00|10714.5|10713|10714.5|10713|10714.5|10713|10714|10712.5|3933
1757510400000|2025-09-10 13:20:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|1185
1757510700000|2025-09-10 13:25:00|10714|10712.5|10714|10712.5|10714.5|10712.5|10714|10712.5|1376
1757511000000|2025-09-10 13:30:00|||||||||106
1757511300000|2025-09-10 13:35:00|10713.5|10712|10714|10712.5|10714|10712.5|10713.5|10712|1091
1757511600000|2025-09-10 13:40:00|||||||||606
1757511900000|2025-09-10 13:45:00|10713.5|10712|10713.5|10712|10714|10712.5|10713.5|10712|2303
1757512200000|2025-09-10 13:50:00|10714|10712.5|10714|10712.5|10714|10712.5|10713.5|10712|2210
1757512500000|2025-09-10 13:55:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10712|1048
1757512800000|2025-09-10 14:00:00|10714|10712.5|10713.5|10712|10714|10712.5|10713.5|10712|1343
1757513100000|2025-09-10 14:05:00|||||||||673
1757513400000|2025-09-10 14:10:00|10713|10711.5|10713.5|10712|10713.5|10712|10713|10711.5|1183
1757513700000|2025-09-10 14:15:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711.5|1652
1757514000000|2025-09-10 14:20:00|||||||||656
1757514300000|2025-09-10 14:25:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|3961
1757514600000|2025-09-10 14:30:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|1977
1757514900000|2025-09-10 14:35:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|1523
1757515200000|2025-09-10 14:40:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10711.5|3554
1757515500000|2025-09-10 14:45:00|10713|10711.5|10713.5|10712|10713.5|10712|10713|10711.5|1532
1757515800000|2025-09-10 14:50:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711.5|1609
1757516100000|2025-09-10 14:55:00|||||||||146
1757516400000|2025-09-10 15:00:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|1796
1757516700000|2025-09-10 15:05:00|10713|10711.5|10712.5|10711|10713|10711.5|10712.5|10711|1148
1757517000000|2025-09-10 15:10:00|||||||||2655
1757517300000|2025-09-10 15:15:00|||||||||1475
1757517600000|2025-09-10 15:20:00|||||||||4704
1757517900000|2025-09-10 15:25:00|||||||||2582
1757518200000|2025-09-10 15:30:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711.5|1720
1757518500000|2025-09-10 15:35:00|10712.5|10711|10712.5|10711|10712.5|10711.5|10712.5|10711|191
1757518800000|2025-09-10 15:40:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711.5|1633
1757519100000|2025-09-10 15:45:00|||||||||1328
1757519400000|2025-09-10 15:50:00|||||||||108
1757519700000|2025-09-10 15:55:00|||||||||176
1757520000000|2025-09-10 16:00:00|||||||||966
1757520300000|2025-09-10 16:05:00|||||||||1598
1757520600000|2025-09-10 16:10:00|||||||||4
1757520900000|2025-09-10 16:15:00|||||||||228
1757521200000|2025-09-10 16:20:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10712|100
1757521500000|2025-09-10 16:25:00|||||||||101
1757521800000|2025-09-10 16:30:00|||||||||1004
1757522100000|2025-09-10 16:35:00|||||||||696
1757522400000|2025-09-10 16:40:00|||||||||61
1757522700000|2025-09-10 16:45:00|||||||||241
1757523000000|2025-09-10 16:50:00|||||||||170
1757523300000|2025-09-10 16:55:00|||||||||1145
1757523600000|2025-09-10 17:00:00|10714|10712.5|10714|10712.5|10714|10712.5|10714|10712.5|175
1757524200000|2025-09-10 17:10:00|||||||||107
1757524500000|2025-09-10 17:15:00|||||||||101
1757524800000|2025-09-10 17:20:00|||||||||8
1757525100000|2025-09-10 17:25:00|||||||||17
1757525400000|2025-09-10 17:30:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10712|149
1757526000000|2025-09-10 17:40:00|||||||||51
1757526300000|2025-09-10 17:45:00|||||||||2
1757528400000|2025-09-10 18:20:00|||||||||109
1757529300000|2025-09-10 18:35:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711.5|1826
1757529900000|2025-09-10 18:45:00|||||||||341
1757530200000|2025-09-10 18:50:00|||||||||336
1757530800000|2025-09-10 19:00:00|||||||||17
1757532300000|2025-09-10 19:25:00|||||||||18
1757532600000|2025-09-10 19:30:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|47
1757532900000|2025-09-10 19:35:00|||||||||3
1757533200000|2025-09-10 19:40:00|||||||||1002
1757533500000|2025-09-10 19:45:00|||||||||42
1757533800000|2025-09-10 19:50:00|||||||||29
1757534100000|2025-09-10 19:55:00|||||||||1271
1757549700000|2025-09-11 00:15:00|10712|10710|10712|10710.5|10712|10710.5|10712|10710|292
1757550000000|2025-09-11 00:20:00|||||||||221
1757550300000|2025-09-11 00:25:00||10710||10710.5||10710.5||10710|266
1757550600000|2025-09-11 00:30:00|||||||||5
1757550900000|2025-09-11 00:35:00|||||||||2
1757551200000|2025-09-11 00:40:00|||||||||2
1757551500000|2025-09-11 00:45:00|||||||||2
1757551800000|2025-09-11 00:50:00|||||||||2
1757552100000|2025-09-11 00:55:00|||||||||1
1757552400000|2025-09-11 01:00:00|||||||||2
1757553000000|2025-09-11 01:10:00|||||||||1
1757553600000|2025-09-11 01:20:00|||||||||73
1757553900000|2025-09-11 01:25:00|||||||||32
1757554200000|2025-09-11 01:30:00|||||||||1
1757554500000|2025-09-11 01:35:00|||||||||1
1757555100000|2025-09-11 01:45:00|||||||||1
1757555700000|2025-09-11 01:55:00|||||||||1
1757556300000|2025-09-11 02:05:00|||||||||1
1757556900000|2025-09-11 02:15:00|||||||||1
1757558100000|2025-09-11 02:35:00|||||||||1
1757559600000|2025-09-11 03:00:00|||||||||1
1757561400000|2025-09-11 03:30:00|||||||||10
1757562900000|2025-09-11 03:55:00|||||||||1
1757564100000|2025-09-11 04:15:00|||||||||8
1757565600000|2025-09-11 04:40:00|||||||||1
1757566200000|2025-09-11 04:50:00|||||||||1
1757566500000|2025-09-11 04:55:00|||||||||1
1757567100000|2025-09-11 05:05:00|||||||||1
1757567400000|2025-09-11 05:10:00|||||||||1
1757567700000|2025-09-11 05:15:00|||||||||1
1757568000000|2025-09-11 05:20:00|||||||||1
1757568300000|2025-09-11 05:25:00|||||||||1
1757568600000|2025-09-11 05:30:00|||||||||1
1757568900000|2025-09-11 05:35:00|||||||||102
1757569200000|2025-09-11 05:40:00|||||||||1
1757569500000|2025-09-11 05:45:00|||||||||3
1757569800000|2025-09-11 05:50:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|690
1757570100000|2025-09-11 05:55:00|||||||||6
1757570400000|2025-09-11 06:00:00|||||||||19
1757570700000|2025-09-11 06:05:00|10712|10710.5|10711.5|10710|10712.5|10710.5|10711.5|10710|997
1757571000000|2025-09-11 06:10:00|10712|10710.5|10711.5|10710|10712|10710.5|10711.5|10710|1728
1757571300000|2025-09-11 06:15:00|||||||||661
1757571600000|2025-09-11 06:20:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|101
1757571900000|2025-09-11 06:25:00|||||||||34
1757572200000|2025-09-11 06:30:00|||||||||951
1757572500000|2025-09-11 06:35:00|||||||||1864
1757572800000|2025-09-11 06:40:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|1531
1757573100000|2025-09-11 06:45:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|8340
1757573400000|2025-09-11 06:50:00|||||||||3944
1757573700000|2025-09-11 06:55:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|3038
1757574000000|2025-09-11 07:00:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|1282
1757574300000|2025-09-11 07:05:00|10711|10709.5|10711|10709.5|10711.5|10710|10711|10709.5|7065
1757574600000|2025-09-11 07:10:00|||||||||2498
1757574900000|2025-09-11 07:15:00|||||||||2574
1757575200000|2025-09-11 07:20:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|2924
1757575500000|2025-09-11 07:25:00|10710|10708.5|10710|10708.5|10710.5|10709|10710|10708.5|5132
1757575800000|2025-09-11 07:30:00|||||||||905
1757576100000|2025-09-11 07:35:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|3007
1757576400000|2025-09-11 07:40:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|6749
1757576700000|2025-09-11 07:45:00|||||||||730
1757577000000|2025-09-11 07:50:00|||||||||2511
1757577300000|2025-09-11 07:55:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|6450
1757577600000|2025-09-11 08:00:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|1135
1757577900000|2025-09-11 08:05:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|6231
1757578200000|2025-09-11 08:10:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|5583
1757578500000|2025-09-11 08:15:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|2701
1757578800000|2025-09-11 08:20:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|11096
1757579100000|2025-09-11 08:25:00|||||||||304
1757579400000|2025-09-11 08:30:00|||||||||193
1757579700000|2025-09-11 08:35:00|||||||||3754
1757580000000|2025-09-11 08:40:00|||||||||2944
1757580300000|2025-09-11 08:45:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|3640
1757580600000|2025-09-11 08:50:00|||||||||4115
1757580900000|2025-09-11 08:55:00|10708|10706.5|10708|10706.5|10708|10707|10707.5|10706|11140
1757581200000|2025-09-11 09:00:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|8044
1757581500000|2025-09-11 09:05:00|10709|10707.5|10708.5|10707|10709|10707.5|10708|10706.5|7912
1757581800000|2025-09-11 09:10:00|10708|10706.5|10708|10706.5|10708.5|10707|10708|10706.5|1956
1757582100000|2025-09-11 09:15:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|4149
1757582400000|2025-09-11 09:20:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|495
1757582700000|2025-09-11 09:25:00|||||||||1812
1757583000000|2025-09-11 09:30:00|10708.5|10707|10708.5|10707|10708.5|10707|10708|10706.5|6257
1757583300000|2025-09-11 09:35:00|||||||||5890
1757583600000|2025-09-11 09:40:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|2239
1757583900000|2025-09-11 09:45:00|||||||||2513
1757584200000|2025-09-11 09:50:00|10709.5|10708|10709.5|10708|10709.5|10708|10709|10707.5|1165
1757584500000|2025-09-11 09:55:00|||||||||5023
1757584800000|2025-09-11 10:00:00|||||||||2214
1757585100000|2025-09-11 10:05:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|369
1757585400000|2025-09-11 10:10:00|||||||||2423
1757585700000|2025-09-11 10:15:00|||||||||1961
1757586000000|2025-09-11 10:20:00|||||||||758
1757586300000|2025-09-11 10:25:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|607
1757586600000|2025-09-11 10:30:00|||||||||860
1757586900000|2025-09-11 10:35:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|1349
1757587200000|2025-09-11 10:40:00|||||||||938
1757587500000|2025-09-11 10:45:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|524
1757587800000|2025-09-11 10:50:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|426
1757588100000|2025-09-11 10:55:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|1278
1757588400000|2025-09-11 11:00:00|||||||||484
1757588700000|2025-09-11 11:05:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|2177
1757589000000|2025-09-11 11:10:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|3878
1757589300000|2025-09-11 11:15:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|5934
1757589600000|2025-09-11 11:20:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|1370
1757589900000|2025-09-11 11:25:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|1238
1757590200000|2025-09-11 11:30:00|10709|10707.5|10709|10707.5|10709|10707.5|10708.5|10707|1964
1757590500000|2025-09-11 11:35:00|10708.5|10707|10708.5|10707|10709|10707|10708.5|10707|1665
1757590800000|2025-09-11 11:40:00|10708|10706.5|10708|10706.5|10708.5|10707|10708|10706.5|2490
1757591100000|2025-09-11 11:45:00|||||||||1522
1757591400000|2025-09-11 11:50:00|||||||||429
1757591700000|2025-09-11 11:55:00|||||||||1811
1757592000000|2025-09-11 12:00:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|2835
1757592300000|2025-09-11 12:05:00|||||||||2970
1757592600000|2025-09-11 12:10:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|1385
1757592900000|2025-09-11 12:15:00|10710|10708|10711.5|10710|10713|10711.5|10708.5|10707|14530
1757593200000|2025-09-11 12:20:00|10712|10710.5|10711.5|10710|10712.5|10711|10711.5|10710|7914
1757593500000|2025-09-11 12:25:00|10711|10709.5|10711.5|10709.5|10711.5|10709.5|10710|10708.5|4453
1757593800000|2025-09-11 12:30:00|10711|10710|10714.5|10713|10715|10713.5|10710|10708.5|15335
1757594100000|2025-09-11 12:35:00|10715|10713.5|10713.5|10712|10715|10713.5|10713.5|10712|7239
1757594400000|2025-09-11 12:40:00|10713|10711.5|10713|10711.5|10713.5|10712|10712.5|10711|4146
1757594700000|2025-09-11 12:45:00|10712.5|10711|10712.5|10711|10712.5|10711|10711.5|10710|5510
1757595000000|2025-09-11 12:50:00|10712|10710.5|10712.5|10711|10713|10711.5|10712|10710.5|4936
1757595300000|2025-09-11 12:55:00|10712|10710.5|10708.5|10707|10712.5|10711|10706.5|10705|23341
1757595600000|2025-09-11 13:00:00|10708|10706.5|10705|10703.5|10708|10706.5|10703.5|10702|17725
1757595900000|2025-09-11 13:05:00|10704.5|10703|10705|10703.5|10705|10703.5|10703|10701.5|17641
1757596200000|2025-09-11 13:10:00|10704.5|10703|10706|10704.5|10706|10704.5|10704.5|10703|10710
1757596500000|2025-09-11 13:15:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|6282
1757596800000|2025-09-11 13:20:00|10706.5|10705|10705.5|10704|10706.5|10705|10705.5|10704|4076
1757597100000|2025-09-11 13:25:00|10705|10703.5|10705.5|10704|10705.5|10704|10704.5|10703|10734
1757597400000|2025-09-11 13:30:00|10705|10703.5|10706|10704.5|10706|10704.5|10705|10703.5|7337
1757597700000|2025-09-11 13:35:00|10705.5|10704|10705.5|10704|10706|10704.5|10705.5|10704|4503
1757598000000|2025-09-11 13:40:00|10705|10703.5|10705|10703.5|10705.5|10703.5|10705|10703.5|10777
1757598300000|2025-09-11 13:45:00|10705.5|10704|10706|10704.5|10706.5|10705|10705.5|10704|4912
1757598600000|2025-09-11 13:50:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|2393
1757598900000|2025-09-11 13:55:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|4449
1757599200000|2025-09-11 14:00:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|5999
1757599500000|2025-09-11 14:05:00|10705|10703.5|10705|10703.5|10705.5|10704|10704.5|10703|5514
1757599800000|2025-09-11 14:10:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|5633
1757600100000|2025-09-11 14:15:00|10706|10704.5|10706.5|10705|10706.5|10705|10705.5|10704|7583
1757600400000|2025-09-11 14:20:00|10706|10704.5|10707|10705.5|10707|10705.5|10706|10704.5|5164
1757600700000|2025-09-11 14:25:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10705|5044
1757601000000|2025-09-11 14:30:00|10707|10705.5|10705.5|10704|10707|10705.5|10705.5|10704|8197
1757601300000|2025-09-11 14:35:00|10706|10704.5|10706|10704.5|10706.5|10705|10705.5|10704|9036
1757601600000|2025-09-11 14:40:00|10706.5|10705|10705|10703.5|10706.5|10705|10705|10703.5|8291
1757601900000|2025-09-11 14:45:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|10030
1757602200000|2025-09-11 14:50:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|4332
1757602500000|2025-09-11 14:55:00|||||||||3349
1757602800000|2025-09-11 15:00:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|1817
1757603100000|2025-09-11 15:05:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|5665
1757603400000|2025-09-11 15:10:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|6672
1757603700000|2025-09-11 15:15:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|4828
1757604000000|2025-09-11 15:20:00|10704.5|10703|10706.5|10705|10706.5|10705|10704|10702.5|20065
1757604300000|2025-09-11 15:25:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|1677
1757604600000|2025-09-11 15:30:00|||||||||2133
1757604900000|2025-09-11 15:35:00|||||||||7348
1757605200000|2025-09-11 15:40:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|795
1757605500000|2025-09-11 15:45:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|5535
1757605800000|2025-09-11 15:50:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|2835
1757606100000|2025-09-11 15:55:00|10706|10704.5|10706|10704.5|10706|10704.5|10705.5|10704|937
1757606400000|2025-09-11 16:00:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|2119
1757606700000|2025-09-11 16:05:00|||||||||15668
1757607000000|2025-09-11 16:10:00|||||||||1092
1757607300000|2025-09-11 16:15:00|||||||||518
1757607600000|2025-09-11 16:20:00|||||||||525
1757607900000|2025-09-11 16:25:00|||||||||484
1757608200000|2025-09-11 16:30:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|1427
1757608500000|2025-09-11 16:35:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|749
1757608800000|2025-09-11 16:40:00|||||||||899
1757609100000|2025-09-11 16:45:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|3437
1757609400000|2025-09-11 16:50:00|||||||||737
1757609700000|2025-09-11 16:55:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|2317
1757610000000|2025-09-11 17:00:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|858
1757610600000|2025-09-11 17:10:00|||||||||418
1757610900000|2025-09-11 17:15:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|987
1757611200000|2025-09-11 17:20:00|||||||||387
1757611500000|2025-09-11 17:25:00|||||||||99
1757611800000|2025-09-11 17:30:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|1557
1757612100000|2025-09-11 17:35:00|||||||||1287
1757612400000|2025-09-11 17:40:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|1204
1757612700000|2025-09-11 17:45:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|181
1757613000000|2025-09-11 17:50:00|||||||||213
1757613300000|2025-09-11 17:55:00|||||||||1605
1757613600000|2025-09-11 18:00:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|395
1757613900000|2025-09-11 18:05:00|||||||||64
1757614200000|2025-09-11 18:10:00|||||||||48
1757614500000|2025-09-11 18:15:00|||||||||259
1757615100000|2025-09-11 18:25:00|||||||||73
1757615400000|2025-09-11 18:30:00|||||||||32
1757616000000|2025-09-11 18:40:00|||||||||298
1757616300000|2025-09-11 18:45:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|728
1757616900000|2025-09-11 18:55:00|||||||||50
1757618100000|2025-09-11 19:15:00|||||||||910
1757618400000|2025-09-11 19:20:00|||||||||187
1757618700000|2025-09-11 19:25:00|||||||||36
1757619000000|2025-09-11 19:30:00|||||||||1375
1757619300000|2025-09-11 19:35:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|254
1757619600000|2025-09-11 19:40:00|||||||||162
1757619900000|2025-09-11 19:45:00|10703.5|10702|10703.5|10701.5|10703.5|10702|10703|10701.5|311
1757620200000|2025-09-11 19:50:00|10703|10702|10703.5|10702|10703.5|10702|10703|10701.5|476
1757620500000|2025-09-11 19:55:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|620
1757636100000|2025-09-12 00:15:00|10703|10701|10702.5|10700.5|10703|10701|10702.5|10700.5|982
1757636400000|2025-09-12 00:20:00||10701||10701||10701||10701|0
1757636700000|2025-09-12 00:25:00|||||||||25
1757637000000|2025-09-12 00:30:00|||||||||2
1757637300000|2025-09-12 00:35:00|||||||||2
1757637900000|2025-09-12 00:45:00|||||||||1
1757638200000|2025-09-12 00:50:00|||||||||1
1757638500000|2025-09-12 00:55:00|||||||||2
1757639100000|2025-09-12 01:05:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|203
1757639400000|2025-09-12 01:10:00||10700.5||10701||10701||10700.5|239
1757639700000|2025-09-12 01:15:00|||||||||26
1757640000000|2025-09-12 01:20:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|16
1757640600000|2025-09-12 01:30:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|5
1757640900000|2025-09-12 01:35:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|13
1757641200000|2025-09-12 01:40:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|3
1757641500000|2025-09-12 01:45:00||10700.5||10700.5||10700.5||10700.5|70
1757641800000|2025-09-12 01:50:00||10701||10701||10701||10700.5|7
1757642100000|2025-09-12 01:55:00|||||||||13
1757642400000|2025-09-12 02:00:00|||||||||15
1757642700000|2025-09-12 02:05:00|||||||||1
1757643000000|2025-09-12 02:10:00|||||||||1
1757643300000|2025-09-12 02:15:00|||||||||11
1757643900000|2025-09-12 02:25:00||10700.5||10700.5||10701||10700.5|12
1757644500000|2025-09-12 02:35:00|10702||10702||10702||10702||2
1757648100000|2025-09-12 03:35:00|||||||||1
1757650500000|2025-09-12 04:15:00|||||||||990
1757651400000|2025-09-12 04:30:00|||||||||363
1757652300000|2025-09-12 04:45:00|||||||||1
1757652600000|2025-09-12 04:50:00|||||||||2
1757652900000|2025-09-12 04:55:00|||||||||1
1757653200000|2025-09-12 05:00:00|||||||||2
1757653500000|2025-09-12 05:05:00|||||||||2
1757653800000|2025-09-12 05:10:00|||||||||2
1757654100000|2025-09-12 05:15:00|||||||||2
1757654700000|2025-09-12 05:25:00|||||||||1
1757655000000|2025-09-12 05:30:00|||||||||2
1757655300000|2025-09-12 05:35:00|||||||||95
1757655600000|2025-09-12 05:40:00|||||||||3
1757655900000|2025-09-12 05:45:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|1874
1757656200000|2025-09-12 05:50:00|||||||||513
1757656500000|2025-09-12 05:55:00|10703|10701.5|10703|10701|10703|10701.5|10702.5|10701|1082
1757656800000|2025-09-12 06:00:00|10702.5|10701.5|10702.5|10701|10702.5|10701.5|10702.5|10701|414
1757657100000|2025-09-12 06:05:00|||||||||1234
1757657400000|2025-09-12 06:10:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|143
1757657700000|2025-09-12 06:15:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|837
1757658000000|2025-09-12 06:20:00|||||||||483
1757658300000|2025-09-12 06:25:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|885
1757658600000|2025-09-12 06:30:00|||||||||724
1757658900000|2025-09-12 06:35:00|||||||||1297
1757659200000|2025-09-12 06:40:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|1982
1757659500000|2025-09-12 06:45:00|||||||||56
1757659800000|2025-09-12 06:50:00|||||||||825
1757660100000|2025-09-12 06:55:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|1426
1757660400000|2025-09-12 07:00:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|2885
1757660700000|2025-09-12 07:05:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|3539
1757661000000|2025-09-12 07:10:00|10702|10700.5|10701.5|10700|10702|10700.5|10701|10699.5|5266
1757661300000|2025-09-12 07:15:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|6806
1757661600000|2025-09-12 07:20:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|1524
1757661900000|2025-09-12 07:25:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|6600
1757662200000|2025-09-12 07:30:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|4312
1757662500000|2025-09-12 07:35:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|5598
1757662800000|2025-09-12 07:40:00|||||||||956
1757663100000|2025-09-12 07:45:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|2270
1757663400000|2025-09-12 07:50:00|||||||||1600
1757663700000|2025-09-12 07:55:00|||||||||4785
1757664000000|2025-09-12 08:00:00|10701|10699.5|10701|10699.5|10701.5|10700|10700.5|10699|5374
1757664300000|2025-09-12 08:05:00|10700.5|10699|10700|10698.5|10701|10699.5|10700|10698.5|8466
1757664600000|2025-09-12 08:10:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|2718
1757664900000|2025-09-12 08:15:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|3911
1757665200000|2025-09-12 08:20:00|||||||||3691
1757665500000|2025-09-12 08:25:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|3082
1757665800000|2025-09-12 08:30:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|3839
1757666100000|2025-09-12 08:35:00|||||||||9043
1757666400000|2025-09-12 08:40:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|11963
1757666700000|2025-09-12 08:45:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|5061
1757667000000|2025-09-12 08:50:00|||||||||2275
1757667300000|2025-09-12 08:55:00|||||||||2870
1757667600000|2025-09-12 09:00:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|10635
1757667900000|2025-09-12 09:05:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|11219
1757668200000|2025-09-12 09:10:00|10698.5|10697|10698|10696.5|10698.5|10697|10697.5|10696|7147
1757668500000|2025-09-12 09:15:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|10051
1757668800000|2025-09-12 09:20:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|3473
1757669100000|2025-09-12 09:25:00|||||||||1690
1757669400000|2025-09-12 09:30:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|4656
1757669700000|2025-09-12 09:35:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|1677
1757670000000|2025-09-12 09:40:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|3191
1757670300000|2025-09-12 09:45:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|1262
1757670600000|2025-09-12 09:50:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|2304
1757670900000|2025-09-12 09:55:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|14163
1757671200000|2025-09-12 10:00:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|5700
1757671500000|2025-09-12 10:05:00|||||||||1679
1757671800000|2025-09-12 10:10:00|||||||||2201
1757672100000|2025-09-12 10:15:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|1485
1757672400000|2025-09-12 10:20:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|10231
1757672700000|2025-09-12 10:25:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|3152
1757673000000|2025-09-12 10:30:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|4433
1757673300000|2025-09-12 10:35:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|5667
1757673600000|2025-09-12 10:40:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|2719
1757673900000|2025-09-12 10:45:00|||||||||2873
1757674200000|2025-09-12 10:50:00|||||||||2195
1757674500000|2025-09-12 10:55:00|||||||||1689
1757674800000|2025-09-12 11:00:00|10699.5|10698|10699.5|10698|10700|10698|10699.5|10698|5193
1757675100000|2025-09-12 11:05:00|||||||||3065
1757675400000|2025-09-12 11:10:00|||||||||1569
1757675700000|2025-09-12 11:15:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|6074
1757676000000|2025-09-12 11:20:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|608
1757676300000|2025-09-12 11:25:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|3324
1757676600000|2025-09-12 11:30:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|3501
1757676900000|2025-09-12 11:35:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|2515
1757677200000|2025-09-12 11:40:00|||||||||2635
1757677500000|2025-09-12 11:45:00|||||||||895
1757677800000|2025-09-12 11:50:00|||||||||2578
1757678100000|2025-09-12 11:55:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|4075
1757678400000|2025-09-12 12:00:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|1614
1757678700000|2025-09-12 12:05:00|||||||||2794
1757679000000|2025-09-12 12:10:00|||||||||1416
1757679300000|2025-09-12 12:15:00|||||||||7916
1757679600000|2025-09-12 12:20:00|||||||||631
1757679900000|2025-09-12 12:25:00|||||||||7119
1757680200000|2025-09-12 12:30:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|7394
1757680500000|2025-09-12 12:35:00|||||||||631
1757680800000|2025-09-12 12:40:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|1591
1757681100000|2025-09-12 12:45:00|||||||||1440
1757681400000|2025-09-12 12:50:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|5379
1757681700000|2025-09-12 12:55:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|1351
1757682000000|2025-09-12 13:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|5590
1757682300000|2025-09-12 13:05:00|||||||||4290
1757682600000|2025-09-12 13:10:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|1982
1757682900000|2025-09-12 13:15:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|6558
1757683200000|2025-09-12 13:20:00|||||||||982
1757683500000|2025-09-12 13:25:00|||||||||386
1757683800000|2025-09-12 13:30:00|||||||||493
1757684100000|2025-09-12 13:35:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|4352
1757684400000|2025-09-12 13:40:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|3369
1757684700000|2025-09-12 13:45:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|1678
1757685000000|2025-09-12 13:50:00|||||||||1606
1757685300000|2025-09-12 13:55:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|1749
1757685600000|2025-09-12 14:00:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|2771
1757685900000|2025-09-12 14:05:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|1624
1757686200000|2025-09-12 14:10:00|||||||||9117
1757686500000|2025-09-12 14:15:00|||||||||681
1757686800000|2025-09-12 14:20:00|||||||||394
1757687100000|2025-09-12 14:25:00|||||||||936
1757687400000|2025-09-12 14:30:00|||||||||4648
1757687700000|2025-09-12 14:35:00|||||||||2684
1757688000000|2025-09-12 14:40:00|||||||||2758
1757688300000|2025-09-12 14:45:00|||||||||1535
1757688600000|2025-09-12 14:50:00|||||||||1416
1757688900000|2025-09-12 14:55:00|||||||||1532
1757689200000|2025-09-12 15:00:00|||||||||2974
1757689500000|2025-09-12 15:05:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|7325
1757689800000|2025-09-12 15:10:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|5465
1757690100000|2025-09-12 15:15:00|||||||||7654
1757690400000|2025-09-12 15:20:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|2998
1757690700000|2025-09-12 15:25:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|3981
1757691000000|2025-09-12 15:30:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|1621
1757691300000|2025-09-12 15:35:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|2194
1757691600000|2025-09-12 15:40:00|||||||||1352
1757691900000|2025-09-12 15:45:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|1587
1757692200000|2025-09-12 15:50:00|||||||||157
1757692500000|2025-09-12 15:55:00|||||||||195
1757692800000|2025-09-12 16:00:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|285
1757693100000|2025-09-12 16:05:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|1339
1757693400000|2025-09-12 16:10:00||10697.5||10698||10698||10697.5|1943
1757693700000|2025-09-12 16:15:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|1051
1757694000000|2025-09-12 16:20:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|614
1757694300000|2025-09-12 16:25:00|||||||||26
1757694600000|2025-09-12 16:30:00|||||||||545
1757694900000|2025-09-12 16:35:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|1489
1757695200000|2025-09-12 16:40:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|1752
1757695500000|2025-09-12 16:45:00|||||||||25
1757695800000|2025-09-12 16:50:00|||||||||858
1757696100000|2025-09-12 16:55:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|2804
1757696400000|2025-09-12 17:00:00|||||||||117
1757696700000|2025-09-12 17:05:00|||||||||15
1757697000000|2025-09-12 17:10:00|||||||||15
1757697300000|2025-09-12 17:15:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|479
1757697900000|2025-09-12 17:25:00|||||||||54
1757698500000|2025-09-12 17:35:00|||||||||120
1757698800000|2025-09-12 17:40:00|||||||||2
1757700300000|2025-09-12 18:05:00|||||||||95
1757700600000|2025-09-12 18:10:00|||||||||167
1757700900000|2025-09-12 18:15:00|||||||||2
1757701500000|2025-09-12 18:25:00|||||||||1
1757701800000|2025-09-12 18:30:00|||||||||2643
1757702100000|2025-09-12 18:35:00|||||||||1
1757702400000|2025-09-12 18:40:00|||||||||5
1757702700000|2025-09-12 18:45:00|||||||||15
1757703000000|2025-09-12 18:50:00|||||||||24
1757703300000|2025-09-12 18:55:00|||||||||31
1757705100000|2025-09-12 19:25:00|||||||||47
1757705700000|2025-09-12 19:35:00|||||||||2
1757706000000|2025-09-12 19:40:00|||||||||1
1757706600000|2025-09-12 19:50:00|||||||||29
1757706900000|2025-09-12 19:55:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10698.5|1174
1757895300000|2025-09-15 00:15:00|10699|10697.5|10700|10698.5|10700.5|10698.5|10699|10697|312
1757895600000|2025-09-15 00:20:00|||||||||40
1757895900000|2025-09-15 00:25:00|||||||||36
1757896200000|2025-09-15 00:30:00|||||||||2
1757896500000|2025-09-15 00:35:00|||||||||61
1757896800000|2025-09-15 00:40:00|10700.5||10700.5||10700.5||10700.5||10
1757897100000|2025-09-15 00:45:00|10700||10700||10700||10700||1
1757897400000|2025-09-15 00:50:00|||||||||1
1757901300000|2025-09-15 01:55:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|116
1757903700000|2025-09-15 02:35:00|||||||||1
1757906100000|2025-09-15 03:15:00|||||||||1
1757907000000|2025-09-15 03:30:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|369
1757907300000|2025-09-15 03:35:00|||||||||9
1757907600000|2025-09-15 03:40:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|711
1757908200000|2025-09-15 03:50:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|63
1757908800000|2025-09-15 04:00:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|280
1757912700000|2025-09-15 05:05:00|||||||||4
1757913300000|2025-09-15 05:15:00|||||||||14
1757913900000|2025-09-15 05:25:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|578
1757914800000|2025-09-15 05:40:00|||||||||80
1757915100000|2025-09-15 05:45:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|167
1757915700000|2025-09-15 05:55:00|||||||||89
1757916000000|2025-09-15 06:00:00|10700|10698.5|10701|10699.5|10701|10699.5|10700|10698.5|1691
1757916300000|2025-09-15 06:05:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|492
1757916600000|2025-09-15 06:10:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|544
1757916900000|2025-09-15 06:15:00|||||||||24
1757917200000|2025-09-15 06:20:00|||||||||13
1757917500000|2025-09-15 06:25:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|447
1757917800000|2025-09-15 06:30:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|1920
1757918100000|2025-09-15 06:35:00|||||||||240
1757918400000|2025-09-15 06:40:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|2767
1757918700000|2025-09-15 06:45:00|||||||||326
1757919000000|2025-09-15 06:50:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|1271
1757919300000|2025-09-15 06:55:00|||||||||1278
1757919600000|2025-09-15 07:00:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|4936
1757919900000|2025-09-15 07:05:00|||||||||3565
1757920200000|2025-09-15 07:10:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|999
1757920500000|2025-09-15 07:15:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|2256
1757920800000|2025-09-15 07:20:00|||||||||614
1757921100000|2025-09-15 07:25:00|||||||||710
1757921400000|2025-09-15 07:30:00|||||||||221
1757921700000|2025-09-15 07:35:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|3926
1757922000000|2025-09-15 07:40:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|5473
1757922300000|2025-09-15 07:45:00|||||||||1317
1757922600000|2025-09-15 07:50:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|3080
1757922900000|2025-09-15 07:55:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|1463
1757923200000|2025-09-15 08:00:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|2209
1757923500000|2025-09-15 08:05:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|2958
1757923800000|2025-09-15 08:10:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|830
1757924100000|2025-09-15 08:15:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|3428
1757924400000|2025-09-15 08:20:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|2364
1757924700000|2025-09-15 08:25:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|1706
1757925000000|2025-09-15 08:30:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|1652
1757925300000|2025-09-15 08:35:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|1452
1757925600000|2025-09-15 08:40:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|423
1757925900000|2025-09-15 08:45:00|||||||||1754
1757926200000|2025-09-15 08:50:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|1233
1757926500000|2025-09-15 08:55:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|1801
1757926800000|2025-09-15 09:00:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|2788
1757927100000|2025-09-15 09:05:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|5177
1757927400000|2025-09-15 09:10:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|8099
1757927700000|2025-09-15 09:15:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|5045
1757928000000|2025-09-15 09:20:00|||||||||317
1757928300000|2025-09-15 09:25:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|2747
1757928600000|2025-09-15 09:30:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|3732
1757928900000|2025-09-15 09:35:00|||||||||256
1757929200000|2025-09-15 09:40:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|1864
1757929500000|2025-09-15 09:45:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|800
1757929800000|2025-09-15 09:50:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|973
1757930100000|2025-09-15 09:55:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|2001
1757930400000|2025-09-15 10:00:00|||||||||6400
1757930700000|2025-09-15 10:05:00|||||||||6519
1757931000000|2025-09-15 10:10:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|564
1757931300000|2025-09-15 10:15:00|||||||||170
1757931600000|2025-09-15 10:20:00|||||||||373
1757931900000|2025-09-15 10:25:00|||||||||73
1757932200000|2025-09-15 10:30:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|2144
1757932500000|2025-09-15 10:35:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|3013
1757932800000|2025-09-15 10:40:00|||||||||354
1757933100000|2025-09-15 10:45:00|||||||||338
1757933400000|2025-09-15 10:50:00|||||||||162
1757933700000|2025-09-15 10:55:00|||||||||213
1757934000000|2025-09-15 11:00:00|||||||||24
1757934300000|2025-09-15 11:05:00|||||||||360
1757934600000|2025-09-15 11:10:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|2768
1757934900000|2025-09-15 11:15:00|||||||||47
1757935200000|2025-09-15 11:20:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|1965
1757935500000|2025-09-15 11:25:00|||||||||359
1757935800000|2025-09-15 11:30:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|4095
1757936100000|2025-09-15 11:35:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|4301
1757936400000|2025-09-15 11:40:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|4755
1757936700000|2025-09-15 11:45:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|4922
1757937000000|2025-09-15 11:50:00|||||||||1701
1757937300000|2025-09-15 11:55:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|668
1757937600000|2025-09-15 12:00:00|||||||||1018
1757937900000|2025-09-15 12:05:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|5283
1757938200000|2025-09-15 12:10:00|||||||||1661
1757938500000|2025-09-15 12:15:00|||||||||2711
1757938800000|2025-09-15 12:20:00|||||||||1963
1757939100000|2025-09-15 12:25:00|||||||||641
1757939400000|2025-09-15 12:30:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|2702
1757939700000|2025-09-15 12:35:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|1500
1757940000000|2025-09-15 12:40:00|||||||||86
1757940300000|2025-09-15 12:45:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|1001
1757940600000|2025-09-15 12:50:00|||||||||658
1757940900000|2025-09-15 12:55:00|||||||||760
1757941200000|2025-09-15 13:00:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|5881
1757941500000|2025-09-15 13:05:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|2682
1757941800000|2025-09-15 13:10:00|||||||||937
1757942100000|2025-09-15 13:15:00|||||||||293
1757942400000|2025-09-15 13:20:00|||||||||614
1757942700000|2025-09-15 13:25:00|||||||||132
1757943000000|2025-09-15 13:30:00|||||||||2470
1757943300000|2025-09-15 13:35:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|2533
1757943600000|2025-09-15 13:40:00|||||||||1070
1757943900000|2025-09-15 13:45:00|||||||||7026
1757944200000|2025-09-15 13:50:00|||||||||647
1757944500000|2025-09-15 13:55:00|||||||||1537
1757944800000|2025-09-15 14:00:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|1899
1757945100000|2025-09-15 14:05:00|||||||||188
1757945400000|2025-09-15 14:10:00|||||||||2222
1757945700000|2025-09-15 14:15:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|3915
1757946000000|2025-09-15 14:20:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|1841
1757946300000|2025-09-15 14:25:00|||||||||782
1757946600000|2025-09-15 14:30:00|||||||||1505
1757946900000|2025-09-15 14:35:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|713
1757947200000|2025-09-15 14:40:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|1432
1757947500000|2025-09-15 14:45:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|2117
1757947800000|2025-09-15 14:50:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|6633
1757948100000|2025-09-15 14:55:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|3272
1757948400000|2025-09-15 15:00:00|||||||||941
1757948700000|2025-09-15 15:05:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|1207
1757949000000|2025-09-15 15:10:00|||||||||809
1757949300000|2025-09-15 15:15:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|2901
1757949600000|2025-09-15 15:20:00|||||||||1658
1757949900000|2025-09-15 15:25:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|3111
1757950200000|2025-09-15 15:30:00|||||||||312
1757950500000|2025-09-15 15:35:00|||||||||1598
1757950800000|2025-09-15 15:40:00|||||||||1923
1757951100000|2025-09-15 15:45:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|4994
1757951400000|2025-09-15 15:50:00|||||||||3472
1757951700000|2025-09-15 15:55:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|1316
1757952000000|2025-09-15 16:00:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|471
1757952300000|2025-09-15 16:05:00|||||||||5625
1757952600000|2025-09-15 16:10:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|207
1757952900000|2025-09-15 16:15:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|1373
1757953200000|2025-09-15 16:20:00|||||||||143
1757953500000|2025-09-15 16:25:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|258
1757953800000|2025-09-15 16:30:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|124
1757954100000|2025-09-15 16:35:00|||||||||197
1757954400000|2025-09-15 16:40:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|588
1757954700000|2025-09-15 16:45:00|||||||||212
1757955000000|2025-09-15 16:50:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|104
1757955300000|2025-09-15 16:55:00|||||||||625
1757955600000|2025-09-15 17:00:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|568
1757955900000|2025-09-15 17:05:00|||||||||320
1757956200000|2025-09-15 17:10:00|||||||||52
1757956500000|2025-09-15 17:15:00|||||||||203
1757956800000|2025-09-15 17:20:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|105
1757957100000|2025-09-15 17:25:00|||||||||13
1757957400000|2025-09-15 17:30:00|||||||||1
1757957700000|2025-09-15 17:35:00|||||||||25
1757958000000|2025-09-15 17:40:00|||||||||2
1757958300000|2025-09-15 17:45:00|||||||||225
1757958600000|2025-09-15 17:50:00|||||||||2
1757958900000|2025-09-15 17:55:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|262
1757959200000|2025-09-15 18:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|40
1757959500000|2025-09-15 18:05:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|100
1757959800000|2025-09-15 18:10:00|||||||||168
1757960100000|2025-09-15 18:15:00|||||||||3
1757960400000|2025-09-15 18:20:00|||||||||5
1757960700000|2025-09-15 18:25:00|||||||||17
1757961000000|2025-09-15 18:30:00|||||||||532
1757961300000|2025-09-15 18:35:00|||||||||6
1757961600000|2025-09-15 18:40:00|||||||||441
1757961900000|2025-09-15 18:45:00|||||||||292
1757962200000|2025-09-15 18:50:00|||||||||6
1757962500000|2025-09-15 18:55:00|||||||||103
1757962800000|2025-09-15 19:00:00|||||||||24
1757963100000|2025-09-15 19:05:00|||||||||98
1757963700000|2025-09-15 19:15:00|||||||||51
1757964300000|2025-09-15 19:25:00|||||||||6
1757964600000|2025-09-15 19:30:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|997
1757964900000|2025-09-15 19:35:00||10698||10698.5||10698.5||10698|130
1757965200000|2025-09-15 19:40:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|174
1757965500000|2025-09-15 19:45:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|57
1757965800000|2025-09-15 19:50:00|||||||||7
1757966100000|2025-09-15 19:55:00|||||||||711
1757981700000|2025-09-16 00:15:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|373
1757982000000|2025-09-16 00:20:00|||||||||1
1757982300000|2025-09-16 00:25:00|||||||||20
1757982600000|2025-09-16 00:30:00|||||||||1
1757983200000|2025-09-16 00:40:00|||||||||1
1757983800000|2025-09-16 00:50:00|||||||||1
1757984400000|2025-09-16 01:00:00|||||||||1
1757984700000|2025-09-16 01:05:00|||||||||7
1757985000000|2025-09-16 01:10:00|||||||||65
1757985900000|2025-09-16 01:25:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|177
1757987100000|2025-09-16 01:45:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|63
1757988000000|2025-09-16 02:00:00|10698.5|10697|10698.5|10696.5|10698.5|10697|10698|10696.5|29
1757988900000|2025-09-16 02:15:00||10697||10697||10697||10697|13
1757989500000|2025-09-16 02:25:00|||||||||3
1757991600000|2025-09-16 03:00:00|||||||||5
1757991900000|2025-09-16 03:05:00|||||||||660
1757993400000|2025-09-16 03:30:00|||||||||77
1757994000000|2025-09-16 03:40:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|441
1757997000000|2025-09-16 04:30:00|||||||||3
1757997900000|2025-09-16 04:45:00|||||||||150
1758000000000|2025-09-16 05:20:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|529
1758000900000|2025-09-16 05:35:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|493
1758001200000|2025-09-16 05:40:00|||||||||5
1758001800000|2025-09-16 05:50:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|803
1758002100000|2025-09-16 05:55:00|||||||||4
1758002400000|2025-09-16 06:00:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|2928
1758003000000|2025-09-16 06:10:00|||||||||261
1758003300000|2025-09-16 06:15:00|||||||||15
1758003600000|2025-09-16 06:20:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|465
1758003900000|2025-09-16 06:25:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|82
1758004200000|2025-09-16 06:30:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|190
1758004500000|2025-09-16 06:35:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|568
1758004800000|2025-09-16 06:40:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|299
1758005100000|2025-09-16 06:45:00|||||||||192
1758005400000|2025-09-16 06:50:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|1113
1758005700000|2025-09-16 06:55:00|||||||||1817
1758006000000|2025-09-16 07:00:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|2260
1758006300000|2025-09-16 07:05:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|2947
1758006600000|2025-09-16 07:10:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|2543
1758006900000|2025-09-16 07:15:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|1240
1758007200000|2025-09-16 07:20:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|2755
1758007500000|2025-09-16 07:25:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|1128
1758007800000|2025-09-16 07:30:00|10700|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|3302
1758008100000|2025-09-16 07:35:00|||||||||1003
1758008400000|2025-09-16 07:40:00|||||||||430
1758008700000|2025-09-16 07:45:00|||||||||1884
1758009000000|2025-09-16 07:50:00|10699.5|10698|10700.5|10699|10700.5|10699|10699.5|10698|1535
1758009300000|2025-09-16 07:55:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|712
1758009600000|2025-09-16 08:00:00|||||||||147
1758009900000|2025-09-16 08:05:00|||||||||163
1758010200000|2025-09-16 08:10:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|905
1758010500000|2025-09-16 08:15:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|1828
1758010800000|2025-09-16 08:20:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|945
1758011100000|2025-09-16 08:25:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|546
1758011400000|2025-09-16 08:30:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|1447
1758011700000|2025-09-16 08:35:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|507
1758012000000|2025-09-16 08:40:00|||||||||728
1758012300000|2025-09-16 08:45:00|||||||||1103
1758012600000|2025-09-16 08:50:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|1676
1758012900000|2025-09-16 08:55:00|||||||||300
1758013200000|2025-09-16 09:00:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|2429
1758013500000|2025-09-16 09:05:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|3542
1758013800000|2025-09-16 09:10:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|3960
1758014100000|2025-09-16 09:15:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|1017
1758014400000|2025-09-16 09:20:00|||||||||1294
1758014700000|2025-09-16 09:25:00|||||||||679
1758015000000|2025-09-16 09:30:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|978
1758015300000|2025-09-16 09:35:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|1584
1758015600000|2025-09-16 09:40:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|1091
1758015900000|2025-09-16 09:45:00|||||||||348
1758016200000|2025-09-16 09:50:00|||||||||2241
1758016500000|2025-09-16 09:55:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|2042
1758016800000|2025-09-16 10:00:00|||||||||1652
1758017100000|2025-09-16 10:05:00|||||||||861
1758017400000|2025-09-16 10:10:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|3271
1758017700000|2025-09-16 10:15:00|||||||||251
1758018000000|2025-09-16 10:20:00|||||||||323
1758018300000|2025-09-16 10:25:00|||||||||112
1758018600000|2025-09-16 10:30:00|||||||||602
1758018900000|2025-09-16 10:35:00|||||||||137
1758019200000|2025-09-16 10:40:00|||||||||8518
1758019500000|2025-09-16 10:45:00|||||||||1890
1758019800000|2025-09-16 10:50:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|8755
1758020100000|2025-09-16 10:55:00|||||||||553
1758020400000|2025-09-16 11:00:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|755
1758020700000|2025-09-16 11:05:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|560
1758021000000|2025-09-16 11:10:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|5965
1758021300000|2025-09-16 11:15:00|||||||||627
1758021600000|2025-09-16 11:20:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|1586
1758021900000|2025-09-16 11:25:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|5151
1758022200000|2025-09-16 11:30:00|||||||||5767
1758022500000|2025-09-16 11:35:00|||||||||1413
1758022800000|2025-09-16 11:40:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|1059
1758023100000|2025-09-16 11:45:00|||||||||139
1758023400000|2025-09-16 11:50:00|||||||||4841
1758023700000|2025-09-16 11:55:00|||||||||238
1758024000000|2025-09-16 12:00:00|||||||||714
1758024300000|2025-09-16 12:05:00|||||||||564
1758024600000|2025-09-16 12:10:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|1363
1758024900000|2025-09-16 12:15:00|||||||||849
1758025200000|2025-09-16 12:20:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|1037
1758025500000|2025-09-16 12:25:00|||||||||3502
1758025800000|2025-09-16 12:30:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|8202
1758026100000|2025-09-16 12:35:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|6940
1758026400000|2025-09-16 12:40:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|5711
1758026700000|2025-09-16 12:45:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|9760
1758027000000|2025-09-16 12:50:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|3322
1758027300000|2025-09-16 12:55:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|5984
1758027600000|2025-09-16 13:00:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|2760
1758027900000|2025-09-16 13:05:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|2620
1758028200000|2025-09-16 13:10:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|1040
1758028500000|2025-09-16 13:15:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|311
1758028800000|2025-09-16 13:20:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|2143
1758029100000|2025-09-16 13:25:00|||||||||296
1758029400000|2025-09-16 13:30:00|||||||||2528
1758029700000|2025-09-16 13:35:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|1013
1758030000000|2025-09-16 13:40:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|3927
1758030300000|2025-09-16 13:45:00|10700.5|10699|10701|10699.5|10701|10699.5|10700|10698.5|13770
1758030600000|2025-09-16 13:50:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|3790
1758030900000|2025-09-16 13:55:00|||||||||779
1758031200000|2025-09-16 14:00:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|1821
1758031500000|2025-09-16 14:05:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|5100
1758031800000|2025-09-16 14:10:00|||||||||1336
1758032100000|2025-09-16 14:15:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|4482
1758032400000|2025-09-16 14:20:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|5944
1758032700000|2025-09-16 14:25:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|1992
1758033000000|2025-09-16 14:30:00|||||||||973
1758033300000|2025-09-16 14:35:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|2539
1758033600000|2025-09-16 14:40:00|||||||||1117
1758033900000|2025-09-16 14:45:00|||||||||684
1758034200000|2025-09-16 14:50:00|||||||||2201
1758034500000|2025-09-16 14:55:00|||||||||1420
1758034800000|2025-09-16 15:00:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|4531
1758035100000|2025-09-16 15:05:00|||||||||4885
1758035400000|2025-09-16 15:10:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|1682
1758035700000|2025-09-16 15:15:00|10702|10700.5|10702|10700.5|10702.5|10701|10701.5|10700|7962
1758036000000|2025-09-16 15:20:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|7682
1758036300000|2025-09-16 15:25:00|||||||||1160
1758036600000|2025-09-16 15:30:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|3325
1758036900000|2025-09-16 15:35:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|11623
1758037200000|2025-09-16 15:40:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|2960
1758037500000|2025-09-16 15:45:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|2040
1758037800000|2025-09-16 15:50:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|5864
1758038100000|2025-09-16 15:55:00|||||||||5880
1758038400000|2025-09-16 16:00:00|||||||||2690
1758038700000|2025-09-16 16:05:00|||||||||189
1758039000000|2025-09-16 16:10:00|||||||||620
1758039300000|2025-09-16 16:15:00|||||||||339
1758039600000|2025-09-16 16:20:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|2133
1758039900000|2025-09-16 16:25:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|265
1758040200000|2025-09-16 16:30:00|||||||||408
1758040500000|2025-09-16 16:35:00|||||||||2095
1758040800000|2025-09-16 16:40:00|||||||||1770
1758041100000|2025-09-16 16:45:00|||||||||79
1758041400000|2025-09-16 16:50:00|||||||||117
1758041700000|2025-09-16 16:55:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|1554
1758042000000|2025-09-16 17:00:00|||||||||848
1758042300000|2025-09-16 17:05:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|1766
1758042600000|2025-09-16 17:10:00|||||||||502
1758043500000|2025-09-16 17:25:00|||||||||21
1758044100000|2025-09-16 17:35:00|||||||||56
1758044400000|2025-09-16 17:40:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|639
1758044700000|2025-09-16 17:45:00|||||||||65
1758045300000|2025-09-16 17:55:00|||||||||56
1758047100000|2025-09-16 18:25:00|||||||||14
1758048300000|2025-09-16 18:45:00|||||||||57
1758048600000|2025-09-16 18:50:00|||||||||25
1758051900000|2025-09-16 19:45:00|||||||||7
1758052200000|2025-09-16 19:50:00|||||||||95
1758052500000|2025-09-16 19:55:00|||||||||693
1758068100000|2025-09-17 00:15:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|394
1758068400000|2025-09-17 00:20:00|||||||||1
1758068700000|2025-09-17 00:25:00|10702.5||10702||10702.5||10702||224
1758069300000|2025-09-17 00:35:00|||||||||25
1758069600000|2025-09-17 00:40:00|||||||||3
1758069900000|2025-09-17 00:45:00|||||||||40
1758070200000|2025-09-17 00:50:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|754
1758070500000|2025-09-17 00:55:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|1
1758071100000|2025-09-17 01:05:00||10700||10700.5||10700.5||10700|260
1758071400000|2025-09-17 01:10:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|338
1758071700000|2025-09-17 01:15:00|10701.5|10700|10701.5|10700|10701.5|10700.5|10701.5|10700|297
1758073200000|2025-09-17 01:40:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|785
1758075900000|2025-09-17 02:25:00|||||||||3
1758080100000|2025-09-17 03:35:00|||||||||1
1758080700000|2025-09-17 03:45:00|||||||||4
1758081000000|2025-09-17 03:50:00|||||||||1
1758081300000|2025-09-17 03:55:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|5
1758081600000|2025-09-17 04:00:00|||||||||4
1758084000000|2025-09-17 04:40:00|||||||||25
1758084900000|2025-09-17 04:55:00|||||||||16
1758085200000|2025-09-17 05:00:00|||||||||510
1758086400000|2025-09-17 05:20:00|||||||||4
1758086700000|2025-09-17 05:25:00|10702|10700.5|10702.5|10700.5|10702.5|10700.5|10702|10700.5|470
1758087000000|2025-09-17 05:30:00|10702||10702||10702||10702||0
1758088500000|2025-09-17 05:55:00|10701.5|10700|10702|10700|10702|10700|10701.5|10700|777
1758088800000|2025-09-17 06:00:00|10702.5|10700.5|10702.5|10701|10703|10701.5|10701.5|10700|2037
1758089100000|2025-09-17 06:05:00|||||||||763
1758089400000|2025-09-17 06:10:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|2927
1758089700000|2025-09-17 06:15:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|247
1758090000000|2025-09-17 06:20:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|352
1758090300000|2025-09-17 06:25:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|346
1758090600000|2025-09-17 06:30:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|566
1758090900000|2025-09-17 06:35:00|||||||||174
1758091200000|2025-09-17 06:40:00|||||||||49
1758091500000|2025-09-17 06:45:00|||||||||223
1758091800000|2025-09-17 06:50:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|518
1758092100000|2025-09-17 06:55:00|||||||||204
1758092400000|2025-09-17 07:00:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|2294
1758092700000|2025-09-17 07:05:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|1546
1758093000000|2025-09-17 07:10:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|1710
1758093300000|2025-09-17 07:15:00|||||||||252
1758093600000|2025-09-17 07:20:00|||||||||1365
1758093900000|2025-09-17 07:25:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|842
1758094200000|2025-09-17 07:30:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|1366
1758094500000|2025-09-17 07:35:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|2042
1758094800000|2025-09-17 07:40:00|||||||||655
1758095100000|2025-09-17 07:45:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|2036
1758095400000|2025-09-17 07:50:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|5274
1758095700000|2025-09-17 07:55:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|9724
1758096000000|2025-09-17 08:00:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|4599
1758096300000|2025-09-17 08:05:00|||||||||463
1758096600000|2025-09-17 08:10:00|||||||||2273
1758096900000|2025-09-17 08:15:00|||||||||757
1758097200000|2025-09-17 08:20:00|||||||||4873
1758097500000|2025-09-17 08:25:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|2306
1758097800000|2025-09-17 08:30:00|||||||||1476
1758098100000|2025-09-17 08:35:00|10701.5|10700|10702|10700.5|10702.5|10701|10701.5|10700|5274
1758098400000|2025-09-17 08:40:00|10702.5|10701|10703.5|10702|10703.5|10702|10702.5|10701|4311
1758098700000|2025-09-17 08:45:00|||||||||4765
1758099000000|2025-09-17 08:50:00|10703|10701.5|10703.5|10701.5|10703.5|10702|10703|10701.5|5027
1758099300000|2025-09-17 08:55:00|10703|10702|10702.5|10701|10703.5|10702|10702.5|10701|4040
1758099600000|2025-09-17 09:00:00|||||||||2271
1758099900000|2025-09-17 09:05:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|1246
1758100200000|2025-09-17 09:10:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|7588
1758100500000|2025-09-17 09:15:00|||||||||2157
1758100800000|2025-09-17 09:20:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|2828
1758101100000|2025-09-17 09:25:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|2378
1758101400000|2025-09-17 09:30:00|10703.5|10702|10703|10701.5|10703.5|10702|10702.5|10701|2904
1758101700000|2025-09-17 09:35:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|2361
1758102000000|2025-09-17 09:40:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|1827
1758102300000|2025-09-17 09:45:00|||||||||1768
1758102600000|2025-09-17 09:50:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|4166
1758102900000|2025-09-17 09:55:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|3008
1758103200000|2025-09-17 10:00:00|||||||||614
1758103500000|2025-09-17 10:05:00|||||||||773
1758103800000|2025-09-17 10:10:00|||||||||516
1758104100000|2025-09-17 10:15:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|6140
1758104400000|2025-09-17 10:20:00|||||||||3414
1758104700000|2025-09-17 10:25:00|||||||||3109
1758105000000|2025-09-17 10:30:00|||||||||2925
1758105300000|2025-09-17 10:35:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|2635
1758105600000|2025-09-17 10:40:00|||||||||1040
1758105900000|2025-09-17 10:45:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|6567
1758106200000|2025-09-17 10:50:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|795
1758106500000|2025-09-17 10:55:00|||||||||707
1758106800000|2025-09-17 11:00:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|4809
1758107100000|2025-09-17 11:05:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|3867
1758107400000|2025-09-17 11:10:00|||||||||233
1758107700000|2025-09-17 11:15:00|||||||||403
1758108000000|2025-09-17 11:20:00|||||||||827
1758108300000|2025-09-17 11:25:00|||||||||1225
1758108600000|2025-09-17 11:30:00|||||||||980
1758108900000|2025-09-17 11:35:00|||||||||1810
1758109200000|2025-09-17 11:40:00|||||||||625
1758109500000|2025-09-17 11:45:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|376
1758109800000|2025-09-17 11:50:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|1248
1758110100000|2025-09-17 11:55:00|||||||||208
1758110400000|2025-09-17 12:00:00|||||||||1007
1758110700000|2025-09-17 12:05:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|1895
1758111000000|2025-09-17 12:10:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|6045
1758111300000|2025-09-17 12:15:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|1871
1758111600000|2025-09-17 12:20:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|5790
1758111900000|2025-09-17 12:25:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|1546
1758112200000|2025-09-17 12:30:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|1319
1758112500000|2025-09-17 12:35:00|||||||||212
1758112800000|2025-09-17 12:40:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|923
1758113100000|2025-09-17 12:45:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|1495
1758113400000|2025-09-17 12:50:00|||||||||78
1758113700000|2025-09-17 12:55:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|1726
1758114000000|2025-09-17 13:00:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|2619
1758114300000|2025-09-17 13:05:00|||||||||1475
1758114600000|2025-09-17 13:10:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|4639
1758114900000|2025-09-17 13:15:00|||||||||287
1758115200000|2025-09-17 13:20:00|||||||||1005
1758115500000|2025-09-17 13:25:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|2746
1758115800000|2025-09-17 13:30:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|2806
1758116100000|2025-09-17 13:35:00|||||||||1758
1758116400000|2025-09-17 13:40:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|3478
1758116700000|2025-09-17 13:45:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|919
1758117000000|2025-09-17 13:50:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|2171
1758117300000|2025-09-17 13:55:00|||||||||655
1758117600000|2025-09-17 14:00:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|668
1758117900000|2025-09-17 14:05:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|1607
1758118200000|2025-09-17 14:10:00|||||||||314
1758118500000|2025-09-17 14:15:00|||||||||939
1758118800000|2025-09-17 14:20:00|||||||||1403
1758119100000|2025-09-17 14:25:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|4832
1758119400000|2025-09-17 14:30:00|||||||||163
1758119700000|2025-09-17 14:35:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|8536
1758120000000|2025-09-17 14:40:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|6379
1758120300000|2025-09-17 14:45:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|6348
1758120600000|2025-09-17 14:50:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|3034
1758120900000|2025-09-17 14:55:00|||||||||1388
1758121200000|2025-09-17 15:00:00|||||||||2167
1758121500000|2025-09-17 15:05:00|||||||||1832
1758121800000|2025-09-17 15:10:00|||||||||1510
1758122100000|2025-09-17 15:15:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|6729
1758122400000|2025-09-17 15:20:00|||||||||1351
1758122700000|2025-09-17 15:25:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|1466
1758123000000|2025-09-17 15:30:00|||||||||1655
1758123300000|2025-09-17 15:35:00|||||||||1522
1758123600000|2025-09-17 15:40:00|||||||||1694
1758123900000|2025-09-17 15:45:00|||||||||1816
1758124200000|2025-09-17 15:50:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|1720
1758124500000|2025-09-17 15:55:00|||||||||10186
1758124800000|2025-09-17 16:00:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|2775
1758125100000|2025-09-17 16:05:00|||||||||3562
1758125400000|2025-09-17 16:10:00|||||||||1738
1758125700000|2025-09-17 16:15:00|||||||||169
1758126000000|2025-09-17 16:20:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|750
1758126300000|2025-09-17 16:25:00|||||||||228
1758126600000|2025-09-17 16:30:00|||||||||1206
1758126900000|2025-09-17 16:35:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|2484
1758127200000|2025-09-17 16:40:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|922
1758127500000|2025-09-17 16:45:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|1233
1758127800000|2025-09-17 16:50:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|218
1758128100000|2025-09-17 16:55:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|326
1758128400000|2025-09-17 17:00:00|||||||||291
1758128700000|2025-09-17 17:05:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|264
1758129000000|2025-09-17 17:10:00|||||||||29
1758129300000|2025-09-17 17:15:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|25
1758129600000|2025-09-17 17:20:00|||||||||8
1758129900000|2025-09-17 17:25:00|||||||||216
1758130200000|2025-09-17 17:30:00|||||||||8
1758130800000|2025-09-17 17:40:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|170
1758131100000|2025-09-17 17:45:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|346
1758131400000|2025-09-17 17:50:00|||||||||796
1758131700000|2025-09-17 17:55:00|||||||||598
1758132000000|2025-09-17 18:00:00|10703|10701|10704.5|10703|10704.5|10703|10702|10700.5|7820
1758132300000|2025-09-17 18:05:00|10705|10703.5|10705.5|10704|10706|10704.5|10704.5|10703|3664
1758132600000|2025-09-17 18:10:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|1486
1758132900000|2025-09-17 18:15:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|1546
1758133200000|2025-09-17 18:20:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|621
1758133500000|2025-09-17 18:25:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|735
1758133800000|2025-09-17 18:30:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|883
1758134100000|2025-09-17 18:35:00|10702.5|10701|10702|10700.5|10702.5|10701|10701.5|10700|3168
1758134400000|2025-09-17 18:40:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|2967
1758134700000|2025-09-17 18:45:00|||||||||136
1758135000000|2025-09-17 18:50:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|1059
1758135300000|2025-09-17 18:55:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|2937
1758135600000|2025-09-17 19:00:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|2648
1758135900000|2025-09-17 19:05:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|1295
1758136200000|2025-09-17 19:10:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|1241
1758136500000|2025-09-17 19:15:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|234
1758136800000|2025-09-17 19:20:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|1205
1758137100000|2025-09-17 19:25:00|10702|10700.5|10702.5|10701|10702.5|10701|10701.5|10700|1716
1758137400000|2025-09-17 19:30:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|1605
1758138300000|2025-09-17 19:45:00|||||||||40
1758138600000|2025-09-17 19:50:00|||||||||48
1758138900000|2025-09-17 19:55:00|||||||||1031
1758154500000|2025-09-18 00:15:00||10699.5||10700.5||10700.5||10699.5|143
1758154800000|2025-09-18 00:20:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|174
1758155100000|2025-09-18 00:25:00|||||||||1
1758155400000|2025-09-18 00:30:00|||||||||32
1758155700000|2025-09-18 00:35:00|||||||||3
1758156000000|2025-09-18 00:40:00|||||||||37
1758156300000|2025-09-18 00:45:00|||||||||1
1758157500000|2025-09-18 01:05:00||10700.5||10701||10701||10700.5|34
1758157800000|2025-09-18 01:10:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|66
1758159000000|2025-09-18 01:30:00|||||||||11
1758159300000|2025-09-18 01:35:00|||||||||2
1758159600000|2025-09-18 01:40:00|||||||||2
1758159900000|2025-09-18 01:45:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|30
1758165600000|2025-09-18 03:20:00|||||||||57
1758167400000|2025-09-18 03:50:00|||||||||1
1758172200000|2025-09-18 05:10:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|990
1758172500000|2025-09-18 05:15:00|||||||||13
1758172800000|2025-09-18 05:20:00|||||||||13
1758173100000|2025-09-18 05:25:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|263
1758173400000|2025-09-18 05:30:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|82
1758173700000|2025-09-18 05:35:00|||||||||6
1758174000000|2025-09-18 05:40:00|||||||||15
1758174300000|2025-09-18 05:45:00|||||||||67
1758174600000|2025-09-18 05:50:00|||||||||35
1758174900000|2025-09-18 05:55:00|||||||||6
1758175200000|2025-09-18 06:00:00|||||||||393
1758175500000|2025-09-18 06:05:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|2452
1758175800000|2025-09-18 06:10:00|||||||||83
1758176100000|2025-09-18 06:15:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|1494
1758176400000|2025-09-18 06:20:00|||||||||232
1758176700000|2025-09-18 06:25:00|||||||||140
1758177000000|2025-09-18 06:30:00|||||||||188
1758177300000|2025-09-18 06:35:00|||||||||66
1758177600000|2025-09-18 06:40:00|10704||10703.5||10704||10703.5||2368
1758177900000|2025-09-18 06:45:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|424
1758178200000|2025-09-18 06:50:00|||||||||957
1758178500000|2025-09-18 06:55:00|||||||||187
1758178800000|2025-09-18 07:00:00|||||||||35
1758179100000|2025-09-18 07:05:00|||||||||6360
1758179400000|2025-09-18 07:10:00|||||||||1118
1758179700000|2025-09-18 07:15:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|262
1758180000000|2025-09-18 07:20:00|||||||||360
1758180300000|2025-09-18 07:25:00|||||||||638
1758180600000|2025-09-18 07:30:00|||||||||3803
1758180900000|2025-09-18 07:35:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|1613
1758181200000|2025-09-18 07:40:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|3200
1758181500000|2025-09-18 07:45:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|437
1758181800000|2025-09-18 07:50:00|||||||||4507
1758182100000|2025-09-18 07:55:00|||||||||3758
1758182400000|2025-09-18 08:00:00|10702.5|10701|10703|10701.5|10703.5|10702|10702.5|10701|4714
1758182700000|2025-09-18 08:05:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|3166
1758183000000|2025-09-18 08:10:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|2280
1758183300000|2025-09-18 08:15:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|5047
1758183600000|2025-09-18 08:20:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|1142
1758183900000|2025-09-18 08:25:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|1989
1758184200000|2025-09-18 08:30:00|||||||||2398
1758184500000|2025-09-18 08:35:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|3906
1758184800000|2025-09-18 08:40:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|5617
1758185100000|2025-09-18 08:45:00|||||||||5992
1758185400000|2025-09-18 08:50:00|||||||||5029
1758185700000|2025-09-18 08:55:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|3705
1758186000000|2025-09-18 09:00:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|6622
1758186300000|2025-09-18 09:05:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|2549
1758186600000|2025-09-18 09:10:00|||||||||333
1758186900000|2025-09-18 09:15:00|||||||||3758
1758187200000|2025-09-18 09:20:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|2428
1758187500000|2025-09-18 09:25:00|||||||||1401
1758187800000|2025-09-18 09:30:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|576
1758188100000|2025-09-18 09:35:00|||||||||5259
1758188400000|2025-09-18 09:40:00|||||||||1021
1758188700000|2025-09-18 09:45:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|2302
1758189000000|2025-09-18 09:50:00|||||||||405
1758189300000|2025-09-18 09:55:00|||||||||1054
1758189600000|2025-09-18 10:00:00|||||||||2901
1758189900000|2025-09-18 10:05:00|||||||||161
1758190200000|2025-09-18 10:10:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|3049
1758190500000|2025-09-18 10:15:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|1923
1758190800000|2025-09-18 10:20:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|1969
1758191100000|2025-09-18 10:25:00|||||||||272
1758191400000|2025-09-18 10:30:00|||||||||289
1758191700000|2025-09-18 10:35:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|528
1758192000000|2025-09-18 10:40:00|||||||||157
1758192300000|2025-09-18 10:45:00|||||||||600
1758192600000|2025-09-18 10:50:00|||||||||761
1758192900000|2025-09-18 10:55:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|3093
1758193200000|2025-09-18 11:00:00|10703.5|10702|10704.5|10703|10705|10703.5|10703.5|10702|4553
1758193500000|2025-09-18 11:05:00|10705|10703.5|10704|10702.5|10705|10703.5|10704|10702.5|3679
1758193800000|2025-09-18 11:10:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|4236
1758194100000|2025-09-18 11:15:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|2492
1758194400000|2025-09-18 11:20:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|1639
1758194700000|2025-09-18 11:25:00|||||||||672
1758195000000|2025-09-18 11:30:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|1038
1758195300000|2025-09-18 11:35:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|1338
1758195600000|2025-09-18 11:40:00|||||||||377
1758195900000|2025-09-18 11:45:00|10704.5|10703|10705|10703|10705|10703.5|10704.5|10703|2524
1758196200000|2025-09-18 11:50:00|10704.5|10703.5|10705|10703.5|10705|10703.5|10704.5|10703.5|373
1758196500000|2025-09-18 11:55:00|10704.5|10703|10704.5|10703|10704.5|10703.5|10704.5|10703|1491
1758196800000|2025-09-18 12:00:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|1821
1758197100000|2025-09-18 12:05:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|1369
1758197400000|2025-09-18 12:10:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10703|4541
1758197700000|2025-09-18 12:15:00|||||||||1108
1758198000000|2025-09-18 12:20:00|||||||||2167
1758198300000|2025-09-18 12:25:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|1386
1758198600000|2025-09-18 12:30:00|10704|10702.5|10703.5|10702|10704.5|10703|10703.5|10702|4167
1758198900000|2025-09-18 12:35:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|1907
1758199200000|2025-09-18 12:40:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|1239
1758199500000|2025-09-18 12:45:00|||||||||1055
1758199800000|2025-09-18 12:50:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|4628
1758200100000|2025-09-18 12:55:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|1455
1758200400000|2025-09-18 13:00:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|1068
1758200700000|2025-09-18 13:05:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|6015
1758201000000|2025-09-18 13:10:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|4910
1758201300000|2025-09-18 13:15:00|||||||||730
1758201600000|2025-09-18 13:20:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|5914
1758201900000|2025-09-18 13:25:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|1811
1758202200000|2025-09-18 13:30:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|3280
1758202500000|2025-09-18 13:35:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|3693
1758202800000|2025-09-18 13:40:00|10701.5|10700|10700.5|10699|10701.5|10700|10700.5|10699|1131
1758203100000|2025-09-18 13:45:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|446
1758203400000|2025-09-18 13:50:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|979
1758203700000|2025-09-18 13:55:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|1132
1758204000000|2025-09-18 14:00:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|753
1758204300000|2025-09-18 14:05:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|1851
1758204600000|2025-09-18 14:10:00|||||||||300
1758204900000|2025-09-18 14:15:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|1426
1758205200000|2025-09-18 14:20:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|2690
1758205500000|2025-09-18 14:25:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|1132
1758205800000|2025-09-18 14:30:00|||||||||316
1758206100000|2025-09-18 14:35:00|||||||||696
1758206400000|2025-09-18 14:40:00|||||||||795
1758206700000|2025-09-18 14:45:00|||||||||1399
1758207000000|2025-09-18 14:50:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|2466
1758207300000|2025-09-18 14:55:00|||||||||1712
1758207600000|2025-09-18 15:00:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|1210
1758207900000|2025-09-18 15:05:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|2817
1758208200000|2025-09-18 15:10:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|1029
1758208500000|2025-09-18 15:15:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|2117
1758208800000|2025-09-18 15:20:00|||||||||825
1758209100000|2025-09-18 15:25:00|||||||||332
1758209400000|2025-09-18 15:30:00|||||||||474
1758209700000|2025-09-18 15:35:00|||||||||2440
1758210000000|2025-09-18 15:40:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|1570
1758210300000|2025-09-18 15:45:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|2869
1758210600000|2025-09-18 15:50:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|1479
1758210900000|2025-09-18 15:55:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|465
1758211200000|2025-09-18 16:00:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|3161
1758211500000|2025-09-18 16:05:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|2379
1758211800000|2025-09-18 16:10:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|3956
1758212100000|2025-09-18 16:15:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|1441
1758212400000|2025-09-18 16:20:00|||||||||1123
1758212700000|2025-09-18 16:25:00|||||||||159
1758213000000|2025-09-18 16:30:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|725
1758213300000|2025-09-18 16:35:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|824
1758213600000|2025-09-18 16:40:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|368
1758213900000|2025-09-18 16:45:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|187
1758214200000|2025-09-18 16:50:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|1112
1758214500000|2025-09-18 16:55:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|40
1758214800000|2025-09-18 17:00:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|1107
1758215100000|2025-09-18 17:05:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|2
1758215400000|2025-09-18 17:10:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|100
1758215700000|2025-09-18 17:15:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|50
1758216000000|2025-09-18 17:20:00|||||||||240
1758216300000|2025-09-18 17:25:00|||||||||24
1758216600000|2025-09-18 17:30:00|||||||||133
1758217200000|2025-09-18 17:40:00|||||||||280
1758217500000|2025-09-18 17:45:00|||||||||6
1758217800000|2025-09-18 17:50:00|||||||||32
1758218100000|2025-09-18 17:55:00|||||||||7
1758218700000|2025-09-18 18:05:00|||||||||10
1758219000000|2025-09-18 18:10:00|||||||||177
1758219300000|2025-09-18 18:15:00|||||||||100
1758219600000|2025-09-18 18:20:00|||||||||2
1758221100000|2025-09-18 18:45:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|1029
1758221400000|2025-09-18 18:50:00|||||||||3
1758221700000|2025-09-18 18:55:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|225
1758222000000|2025-09-18 19:00:00|||||||||7
1758222600000|2025-09-18 19:10:00|||||||||2
1758223800000|2025-09-18 19:30:00|||||||||7
1758224100000|2025-09-18 19:35:00|||||||||49
1758224400000|2025-09-18 19:40:00|||||||||2
1758225000000|2025-09-18 19:50:00|||||||||655
1758225300000|2025-09-18 19:55:00|||||||||1901
1758240900000|2025-09-19 00:15:00|10701.5||10701.5||10701.5||10701.5||478
1758241500000|2025-09-19 00:25:00|||||||||13
1758241800000|2025-09-19 00:30:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|97
1758242700000|2025-09-19 00:45:00|||||||||1
1758243000000|2025-09-19 00:50:00|||||||||2
1758243300000|2025-09-19 00:55:00|||||||||1
1758245100000|2025-09-19 01:25:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|280
1758246600000|2025-09-19 01:50:00|||||||||151
1758246900000|2025-09-19 01:55:00|||||||||18
1758247200000|2025-09-19 02:00:00|||||||||230
1758247500000|2025-09-19 02:05:00|||||||||254
1758249000000|2025-09-19 02:30:00|||||||||400
1758249600000|2025-09-19 02:40:00|||||||||1
1758252900000|2025-09-19 03:35:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|175
1758253200000|2025-09-19 03:40:00|||||||||17
1758253500000|2025-09-19 03:45:00|10701.5|10700|10701.5|10700|10702|10700.5|10701|10699.5|119
1758254700000|2025-09-19 04:05:00|||||||||42
1758255300000|2025-09-19 04:15:00||10699.5||10699.5||10700||10699.5|8
1758255600000|2025-09-19 04:20:00||10700||10699.5||10700||10699.5|2
1758256200000|2025-09-19 04:30:00|10701||10701||10701||10701||12
1758256500000|2025-09-19 04:35:00|10701.5|10700|10701.5|10699.5|10701.5|10700|10701.5|10699.5|2
1758256800000|2025-09-19 04:40:00||10700||10700||10700||10700|2
1758257700000|2025-09-19 04:55:00|||||||||136
1758258000000|2025-09-19 05:00:00|||||||||200
1758261000000|2025-09-19 05:50:00|10702|10700.5|10702|10700|10702|10700.5|10702|10700|68
1758261300000|2025-09-19 05:55:00|10701.5|10700.5|10702|10700|10702|10700.5|10701.5|10700|94
1758261600000|2025-09-19 06:00:00|10701.5|10700.5|10701.5|10700|10701.5|10700.5|10701|10699.5|858
1758261900000|2025-09-19 06:05:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|87
1758262200000|2025-09-19 06:10:00|10700.5|10699|10699.5|10698|10700.5|10699|10699.5|10698|1163
1758262500000|2025-09-19 06:15:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|2024
1758262800000|2025-09-19 06:20:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|3008
1758263100000|2025-09-19 06:25:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|947
1758263400000|2025-09-19 06:30:00|||||||||19
1758263700000|2025-09-19 06:35:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|507
1758264000000|2025-09-19 06:40:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|980
1758264300000|2025-09-19 06:45:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|301
1758264600000|2025-09-19 06:50:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|1100
1758264900000|2025-09-19 06:55:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|565
1758265200000|2025-09-19 07:00:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|4206
1758265500000|2025-09-19 07:05:00|10699.5|10698|10700|10698.5|10700|10698.5|10699|10697.5|5045
1758265800000|2025-09-19 07:10:00|10699.5|10698|10699.5|10698|10700|10698.5|10699|10697.5|7142
1758266100000|2025-09-19 07:15:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|1389
1758266400000|2025-09-19 07:20:00|10699.5|10698|10700.5|10699|10700.5|10699|10699.5|10698|5447
1758266700000|2025-09-19 07:25:00|10700|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|5716
1758267000000|2025-09-19 07:30:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|825
1758267300000|2025-09-19 07:35:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|501
1758267600000|2025-09-19 07:40:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|3708
1758267900000|2025-09-19 07:45:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|1934
1758268200000|2025-09-19 07:50:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|1219
1758268500000|2025-09-19 07:55:00|||||||||725
1758268800000|2025-09-19 08:00:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|5105
1758269100000|2025-09-19 08:05:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|1219
1758269400000|2025-09-19 08:10:00|||||||||429
1758269700000|2025-09-19 08:15:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|1816
1758270000000|2025-09-19 08:20:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|1514
1758270300000|2025-09-19 08:25:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|3659
1758270600000|2025-09-19 08:30:00|||||||||466
1758270900000|2025-09-19 08:35:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|2046
1758271200000|2025-09-19 08:40:00|||||||||2389
1758271500000|2025-09-19 08:45:00|||||||||5312
1758271800000|2025-09-19 08:50:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|2839
1758272100000|2025-09-19 08:55:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|4231
1758272400000|2025-09-19 09:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|1798
1758272700000|2025-09-19 09:05:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|657
1758273000000|2025-09-19 09:10:00|||||||||264
1758273300000|2025-09-19 09:15:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|717
1758273600000|2025-09-19 09:20:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|1804
1758273900000|2025-09-19 09:25:00|||||||||957
1758274200000|2025-09-19 09:30:00|10699|10697.5|10699|10697.5|10699|10698|10699|10697.5|2053
1758274500000|2025-09-19 09:35:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|3428
1758274800000|2025-09-19 09:40:00|||||||||1358
1758275100000|2025-09-19 09:45:00|||||||||704
1758275400000|2025-09-19 09:50:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|2404
1758275700000|2025-09-19 09:55:00|||||||||720
1758276000000|2025-09-19 10:00:00|||||||||92
1758276300000|2025-09-19 10:05:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|1813
1758276600000|2025-09-19 10:10:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|2623
1758276900000|2025-09-19 10:15:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|6543
1758277200000|2025-09-19 10:20:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|5854
1758277500000|2025-09-19 10:25:00|||||||||1381
1758277800000|2025-09-19 10:30:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|1392
1758278100000|2025-09-19 10:35:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|756
1758278400000|2025-09-19 10:40:00|||||||||163
1758278700000|2025-09-19 10:45:00|||||||||3004
1758279000000|2025-09-19 10:50:00|||||||||476
1758279300000|2025-09-19 10:55:00|||||||||161
1758279600000|2025-09-19 11:00:00|||||||||411
1758279900000|2025-09-19 11:05:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|1291
1758280200000|2025-09-19 11:10:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|229
1758280500000|2025-09-19 11:15:00|||||||||48
1758280800000|2025-09-19 11:20:00|||||||||239
1758281100000|2025-09-19 11:25:00|||||||||82
1758281400000|2025-09-19 11:30:00|||||||||1079
1758281700000|2025-09-19 11:35:00|||||||||282
1758282000000|2025-09-19 11:40:00|||||||||159
1758282300000|2025-09-19 11:45:00|||||||||101
1758282600000|2025-09-19 11:50:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|1387
1758282900000|2025-09-19 11:55:00|||||||||702
1758283200000|2025-09-19 12:00:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|449
1758283500000|2025-09-19 12:05:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|2705
1758283800000|2025-09-19 12:10:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|1938
1758284100000|2025-09-19 12:15:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|1580
1758284400000|2025-09-19 12:20:00|||||||||12
1758284700000|2025-09-19 12:25:00|||||||||476
1758285000000|2025-09-19 12:30:00|||||||||149
1758285300000|2025-09-19 12:35:00|||||||||702
1758285600000|2025-09-19 12:40:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|3881
1758285900000|2025-09-19 12:45:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|2300
1758286200000|2025-09-19 12:50:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|1815
1758286500000|2025-09-19 12:55:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|422
1758286800000|2025-09-19 13:00:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|4203
1758287100000|2025-09-19 13:05:00|||||||||4293
1758287400000|2025-09-19 13:10:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|4003
1758287700000|2025-09-19 13:15:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|2066
1758288000000|2025-09-19 13:20:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|552
1758288300000|2025-09-19 13:25:00|||||||||905
1758288600000|2025-09-19 13:30:00|||||||||2861
1758288900000|2025-09-19 13:35:00|||||||||1860
1758289200000|2025-09-19 13:40:00|||||||||1682
1758289500000|2025-09-19 13:45:00|||||||||1125
1758289800000|2025-09-19 13:50:00|||||||||2239
1758290100000|2025-09-19 13:55:00|||||||||775
1758290400000|2025-09-19 14:00:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|1490
1758290700000|2025-09-19 14:05:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|3860
1758291000000|2025-09-19 14:10:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|2141
1758291300000|2025-09-19 14:15:00|||||||||1244
1758291600000|2025-09-19 14:20:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|1844
1758291900000|2025-09-19 14:25:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|2808
1758292200000|2025-09-19 14:30:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|1313
1758292500000|2025-09-19 14:35:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|648
1758292800000|2025-09-19 14:40:00|||||||||454
1758293100000|2025-09-19 14:45:00|||||||||2334
1758293400000|2025-09-19 14:50:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|1342
1758293700000|2025-09-19 14:55:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|5307
1758294000000|2025-09-19 15:00:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|981
1758294300000|2025-09-19 15:05:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|1813
1758294600000|2025-09-19 15:10:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|4499
1758294900000|2025-09-19 15:15:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|2322
1758295200000|2025-09-19 15:20:00|||||||||1241
1758295500000|2025-09-19 15:25:00|||||||||536
1758295800000|2025-09-19 15:30:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|3989
1758296100000|2025-09-19 15:35:00|||||||||1287
1758296400000|2025-09-19 15:40:00|||||||||18882
1758296700000|2025-09-19 15:45:00|||||||||783
1758297000000|2025-09-19 15:50:00|||||||||544
1758297300000|2025-09-19 15:55:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|917
1758297600000|2025-09-19 16:00:00|||||||||154
1758297900000|2025-09-19 16:05:00|||||||||81
1758298200000|2025-09-19 16:10:00|||||||||219
1758298500000|2025-09-19 16:15:00|||||||||56
1758298800000|2025-09-19 16:20:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|3172
1758299100000|2025-09-19 16:25:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|833
1758299400000|2025-09-19 16:30:00|||||||||275
1758299700000|2025-09-19 16:35:00|||||||||19
1758300000000|2025-09-19 16:40:00|||||||||89
1758300300000|2025-09-19 16:45:00|||||||||101
1758300600000|2025-09-19 16:50:00|||||||||462
1758300900000|2025-09-19 16:55:00|||||||||131
1758301200000|2025-09-19 17:00:00|||||||||419
1758301500000|2025-09-19 17:05:00|||||||||112
1758301800000|2025-09-19 17:10:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|957
1758302100000|2025-09-19 17:15:00|||||||||22
1758302400000|2025-09-19 17:20:00|||||||||1
1758302700000|2025-09-19 17:25:00|||||||||16
1758303000000|2025-09-19 17:30:00|||||||||1
1758303300000|2025-09-19 17:35:00|||||||||24
1758303600000|2025-09-19 17:40:00|||||||||3
1758303900000|2025-09-19 17:45:00|||||||||4
1758304200000|2025-09-19 17:50:00|||||||||3
1758304500000|2025-09-19 17:55:00|||||||||421
1758305100000|2025-09-19 18:05:00|||||||||3
1758305400000|2025-09-19 18:10:00|||||||||398
1758305700000|2025-09-19 18:15:00|||||||||9
1758306000000|2025-09-19 18:20:00|||||||||1
1758306300000|2025-09-19 18:25:00|||||||||16
1758306600000|2025-09-19 18:30:00|||||||||1
1758307200000|2025-09-19 18:40:00|||||||||2
1758307800000|2025-09-19 18:50:00|||||||||9
1758309000000|2025-09-19 19:10:00|||||||||1
1758309300000|2025-09-19 19:15:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|54
1758309900000|2025-09-19 19:25:00|||||||||27
1758310200000|2025-09-19 19:30:00|||||||||1
1758310800000|2025-09-19 19:40:00|||||||||296
1758311100000|2025-09-19 19:45:00|||||||||1
1758311400000|2025-09-19 19:50:00|||||||||161
1758311700000|2025-09-19 19:55:00|10698||10698||10698||10697.5||913
1758500100000|2025-09-22 00:15:00|10697.5|10696|10697.5|10695.5|10697.5|10696|10697|10695.5|448
1758500400000|2025-09-22 00:20:00|10697||10697||10697||10697||1
1758501300000|2025-09-22 00:35:00|||||||||2
1758503400000|2025-09-22 01:10:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|307
1758504000000|2025-09-22 01:20:00|||||||||4
1758504300000|2025-09-22 01:25:00|||||||||1
1758504600000|2025-09-22 01:30:00|10696.5|10695|10697|10695|10697|10695.5|10696.5|10695|98
1758504900000|2025-09-22 01:35:00||10695.5||10695.5||10695.5||10695.5|667
1758506100000|2025-09-22 01:55:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|36
1758509100000|2025-09-22 02:45:00|||||||||11
1758510600000|2025-09-22 03:10:00|||||||||500
1758511200000|2025-09-22 03:20:00|||||||||1
1758513300000|2025-09-22 03:55:00|||||||||22
1758513600000|2025-09-22 04:00:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|74
1758513900000|2025-09-22 04:05:00|||||||||31
1758514800000|2025-09-22 04:20:00|||||||||77
1758516900000|2025-09-22 04:55:00|||||||||21
1758517200000|2025-09-22 05:00:00|||||||||6
1758518100000|2025-09-22 05:15:00|||||||||12
1758519300000|2025-09-22 05:35:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|887
1758519900000|2025-09-22 05:45:00|||||||||1
1758520800000|2025-09-22 06:00:00|10697.5|10696|10698|10696.5|10699|10697.5|10697.5|10696|6205
1758521100000|2025-09-22 06:05:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|2320
1758521400000|2025-09-22 06:10:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|177
1758521700000|2025-09-22 06:15:00|||||||||164
1758522000000|2025-09-22 06:20:00|||||||||1158
1758522300000|2025-09-22 06:25:00|||||||||201
1758522600000|2025-09-22 06:30:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|464
1758522900000|2025-09-22 06:35:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|706
1758523200000|2025-09-22 06:40:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|639
1758523500000|2025-09-22 06:45:00|||||||||312
1758523800000|2025-09-22 06:50:00|||||||||234
1758524100000|2025-09-22 06:55:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|674
1758524400000|2025-09-22 07:00:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|2098
1758524700000|2025-09-22 07:05:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|971
1758525000000|2025-09-22 07:10:00|||||||||648
1758525300000|2025-09-22 07:15:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|1192
1758525600000|2025-09-22 07:20:00|||||||||2769
1758525900000|2025-09-22 07:25:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|2869
1758526200000|2025-09-22 07:30:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|2180
1758526500000|2025-09-22 07:35:00|||||||||1068
1758526800000|2025-09-22 07:40:00|||||||||1087
1758527100000|2025-09-22 07:45:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|3511
1758527400000|2025-09-22 07:50:00|||||||||452
1758527700000|2025-09-22 07:55:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|365
1758528000000|2025-09-22 08:00:00|||||||||2086
1758528300000|2025-09-22 08:05:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|1809
1758528600000|2025-09-22 08:10:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|3425
1758528900000|2025-09-22 08:15:00|||||||||342
1758529200000|2025-09-22 08:20:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|2196
1758529500000|2025-09-22 08:25:00|||||||||577
1758529800000|2025-09-22 08:30:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|2062
1758530100000|2025-09-22 08:35:00|||||||||1253
1758530400000|2025-09-22 08:40:00|||||||||292
1758530700000|2025-09-22 08:45:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|1378
1758531000000|2025-09-22 08:50:00|||||||||932
1758531300000|2025-09-22 08:55:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|3301
1758531600000|2025-09-22 09:00:00|||||||||309
1758531900000|2025-09-22 09:05:00|||||||||421
1758532200000|2025-09-22 09:10:00|||||||||991
1758532500000|2025-09-22 09:15:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|1492
1758532800000|2025-09-22 09:20:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|10251
1758533100000|2025-09-22 09:25:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|2757
1758533400000|2025-09-22 09:30:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|2684
1758533700000|2025-09-22 09:35:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|3587
1758534000000|2025-09-22 09:40:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|3741
1758534300000|2025-09-22 09:45:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|1258
1758534600000|2025-09-22 09:50:00|||||||||256
1758534900000|2025-09-22 09:55:00|||||||||159
1758535200000|2025-09-22 10:00:00|||||||||2430
1758535500000|2025-09-22 10:05:00|||||||||2846
1758535800000|2025-09-22 10:10:00|||||||||2488
1758536100000|2025-09-22 10:15:00|||||||||3100
1758536400000|2025-09-22 10:20:00|||||||||1174
1758536700000|2025-09-22 10:25:00|||||||||365
1758537000000|2025-09-22 10:30:00|||||||||595
1758537300000|2025-09-22 10:35:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|19594
1758537600000|2025-09-22 10:40:00|||||||||1013
1758537900000|2025-09-22 10:45:00|||||||||8737
1758538200000|2025-09-22 10:50:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|550
1758538500000|2025-09-22 10:55:00|||||||||2011
1758538800000|2025-09-22 11:00:00|||||||||256
1758539100000|2025-09-22 11:05:00|||||||||360
1758539400000|2025-09-22 11:10:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|2407
1758539700000|2025-09-22 11:15:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|2662
1758540000000|2025-09-22 11:20:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|5266
1758540300000|2025-09-22 11:25:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|4142
1758540600000|2025-09-22 11:30:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|1039
1758540900000|2025-09-22 11:35:00|||||||||209
1758541200000|2025-09-22 11:40:00|||||||||433
1758541500000|2025-09-22 11:45:00|||||||||301
1758541800000|2025-09-22 11:50:00|||||||||432
1758542100000|2025-09-22 11:55:00|||||||||2382
1758542400000|2025-09-22 12:00:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|2247
1758542700000|2025-09-22 12:05:00|||||||||478
1758543000000|2025-09-22 12:10:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|2061
1758543300000|2025-09-22 12:15:00|||||||||5058
1758543600000|2025-09-22 12:20:00|||||||||1428
1758543900000|2025-09-22 12:25:00|||||||||2733
1758544200000|2025-09-22 12:30:00|||||||||2884
1758544500000|2025-09-22 12:35:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|4223
1758544800000|2025-09-22 12:40:00|||||||||108
1758545100000|2025-09-22 12:45:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|1973
1758545400000|2025-09-22 12:50:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|1166
1758545700000|2025-09-22 12:55:00|||||||||3476
1758546000000|2025-09-22 13:00:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|690
1758546300000|2025-09-22 13:05:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|536
1758546600000|2025-09-22 13:10:00|||||||||330
1758546900000|2025-09-22 13:15:00|||||||||1199
1758547200000|2025-09-22 13:20:00|||||||||557
1758547500000|2025-09-22 13:25:00|||||||||337
1758547800000|2025-09-22 13:30:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|1067
1758548100000|2025-09-22 13:35:00|10701|10699.5|10700|10698.5|10701|10699.5|10700|10698.5|4197
1758548400000|2025-09-22 13:40:00|||||||||1928
1758548700000|2025-09-22 13:45:00|||||||||1926
1758549000000|2025-09-22 13:50:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|1547
1758549300000|2025-09-22 13:55:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|1642
1758549600000|2025-09-22 14:00:00|||||||||139
1758549900000|2025-09-22 14:05:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|2733
1758550200000|2025-09-22 14:10:00|||||||||496
1758550500000|2025-09-22 14:15:00|||||||||613
1758550800000|2025-09-22 14:20:00|||||||||313
1758551100000|2025-09-22 14:25:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|3695
1758551400000|2025-09-22 14:30:00|||||||||3132
1758551700000|2025-09-22 14:35:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|2375
1758552000000|2025-09-22 14:40:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|7513
1758552300000|2025-09-22 14:45:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|4173
1758552600000|2025-09-22 14:50:00|||||||||3624
1758552900000|2025-09-22 14:55:00|||||||||1529
1758553200000|2025-09-22 15:00:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|3175
1758553500000|2025-09-22 15:05:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|1761
1758553800000|2025-09-22 15:10:00|||||||||2111
1758554100000|2025-09-22 15:15:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|2053
1758554400000|2025-09-22 15:20:00|||||||||4189
1758554700000|2025-09-22 15:25:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|9908
1758555000000|2025-09-22 15:30:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|3086
1758555300000|2025-09-22 15:35:00|||||||||192
1758555600000|2025-09-22 15:40:00|||||||||2351
1758555900000|2025-09-22 15:45:00|||||||||56
1758556200000|2025-09-22 15:50:00|||||||||3578
1758556500000|2025-09-22 15:55:00|||||||||178
1758556800000|2025-09-22 16:00:00|||||||||97
1758557100000|2025-09-22 16:05:00|||||||||120
1758557400000|2025-09-22 16:10:00|||||||||695
1758557700000|2025-09-22 16:15:00|||||||||1277
1758558000000|2025-09-22 16:20:00|||||||||49
1758558300000|2025-09-22 16:25:00|||||||||260
1758558600000|2025-09-22 16:30:00|||||||||14
1758558900000|2025-09-22 16:35:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|1461
1758559200000|2025-09-22 16:40:00|||||||||180
1758559500000|2025-09-22 16:45:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|1741
1758559800000|2025-09-22 16:50:00|||||||||109
1758560100000|2025-09-22 16:55:00|||||||||32
1758560400000|2025-09-22 17:00:00|||||||||56
1758560700000|2025-09-22 17:05:00|||||||||10
1758561000000|2025-09-22 17:10:00|||||||||6
1758561300000|2025-09-22 17:15:00|||||||||28
1758561600000|2025-09-22 17:20:00|||||||||21
1758561900000|2025-09-22 17:25:00|||||||||33
1758562200000|2025-09-22 17:30:00|||||||||1
1758562500000|2025-09-22 17:35:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|639
1758562800000|2025-09-22 17:40:00|||||||||19
1758563400000|2025-09-22 17:50:00|||||||||6
1758564000000|2025-09-22 18:00:00|||||||||6
1758564300000|2025-09-22 18:05:00|||||||||4
1758564900000|2025-09-22 18:15:00|||||||||1
1758565500000|2025-09-22 18:25:00|||||||||1
1758565800000|2025-09-22 18:30:00|||||||||8
1758566100000|2025-09-22 18:35:00|||||||||1
1758566400000|2025-09-22 18:40:00|||||||||2
1758567000000|2025-09-22 18:50:00|||||||||65
1758567600000|2025-09-22 19:00:00|||||||||3
1758568500000|2025-09-22 19:15:00|||||||||1
1758570000000|2025-09-22 19:40:00|||||||||15
1758570600000|2025-09-22 19:50:00|||||||||640
1758570900000|2025-09-22 19:55:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|1300
1758586500000|2025-09-23 00:15:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|286
1758587700000|2025-09-23 00:35:00|||||||||1
1758588000000|2025-09-23 00:40:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|125
1758588600000|2025-09-23 00:50:00|||||||||31
1758590100000|2025-09-23 01:15:00|||||||||23
1758594000000|2025-09-23 02:20:00|||||||||25
1758596100000|2025-09-23 02:55:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|130
1758600900000|2025-09-23 04:15:00|||||||||2
1758603900000|2025-09-23 05:05:00|||||||||25
1758604200000|2025-09-23 05:10:00|||||||||1
1758604500000|2025-09-23 05:15:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|396
1758606000000|2025-09-23 05:40:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|290
1758606300000|2025-09-23 05:45:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|47
1758606600000|2025-09-23 05:50:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698|1
1758606900000|2025-09-23 05:55:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|190
1758607200000|2025-09-23 06:00:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|558
1758607500000|2025-09-23 06:05:00|||||||||4
1758607800000|2025-09-23 06:10:00|||||||||41
1758608100000|2025-09-23 06:15:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|1340
1758608400000|2025-09-23 06:20:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|1475
1758608700000|2025-09-23 06:25:00|||||||||254
1758609000000|2025-09-23 06:30:00|||||||||89
1758609300000|2025-09-23 06:35:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|410
1758609600000|2025-09-23 06:40:00|||||||||127
1758609900000|2025-09-23 06:45:00|||||||||455
1758610200000|2025-09-23 06:50:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|1062
1758610500000|2025-09-23 06:55:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|365
1758610800000|2025-09-23 07:00:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|5595
1758611100000|2025-09-23 07:05:00|10700|10698.5|10700.5|10698.5|10700.5|10699|10700|10698.5|956
1758611400000|2025-09-23 07:10:00|10700|10698|10699.5|10698|10700|10698|10699|10697.5|1323
1758611700000|2025-09-23 07:15:00|10700|10698.5|10700.5|10699|10701.5|10700|10700|10698.5|5842
1758612000000|2025-09-23 07:20:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|3306
1758612300000|2025-09-23 07:25:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|3158
1758612600000|2025-09-23 07:30:00|10699.5|10698|10698|10696.5|10700.5|10699|10698|10696.5|12361
1758612900000|2025-09-23 07:35:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|2721
1758613200000|2025-09-23 07:40:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|1627
1758613500000|2025-09-23 07:45:00|||||||||514
1758613800000|2025-09-23 07:50:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|9741
1758614100000|2025-09-23 07:55:00|10699.5|10698|10699.5|10697.5|10699.5|10698|10699|10697.5|1379
1758614400000|2025-09-23 08:00:00|10699|10698|10699|10697.5|10699.5|10698|10699|10697.5|3715
1758614700000|2025-09-23 08:05:00|||||||||1997
1758615000000|2025-09-23 08:10:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|2441
1758615300000|2025-09-23 08:15:00|||||||||226
1758615600000|2025-09-23 08:20:00|||||||||1020
1758615900000|2025-09-23 08:25:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|1195
1758616200000|2025-09-23 08:30:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|2935
1758616500000|2025-09-23 08:35:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|1377
1758616800000|2025-09-23 08:40:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|2786
1758617100000|2025-09-23 08:45:00|||||||||578
1758617400000|2025-09-23 08:50:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|2229
1758617700000|2025-09-23 08:55:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|3456
1758618000000|2025-09-23 09:00:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|2043
1758618300000|2025-09-23 09:05:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|4710
1758618600000|2025-09-23 09:10:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|3106
1758618900000|2025-09-23 09:15:00|||||||||1413
1758619200000|2025-09-23 09:20:00|||||||||4082
1758619500000|2025-09-23 09:25:00|||||||||1934
1758619800000|2025-09-23 09:30:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|21558
1758620100000|2025-09-23 09:35:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|4769
1758620400000|2025-09-23 09:40:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|1894
1758620700000|2025-09-23 09:45:00|||||||||3689
1758621000000|2025-09-23 09:50:00|||||||||810
1758621300000|2025-09-23 09:55:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|1416
1758621600000|2025-09-23 10:00:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|2390
1758621900000|2025-09-23 10:05:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|5001
1758622200000|2025-09-23 10:10:00|||||||||396
1758622500000|2025-09-23 10:15:00|||||||||154
1758622800000|2025-09-23 10:20:00|||||||||375
1758623100000|2025-09-23 10:25:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|524
1758623400000|2025-09-23 10:30:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|607
1758623700000|2025-09-23 10:35:00|||||||||3131
1758624000000|2025-09-23 10:40:00|||||||||234
1758624300000|2025-09-23 10:45:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|1535
1758624600000|2025-09-23 10:50:00|||||||||426
1758624900000|2025-09-23 10:55:00|||||||||507
1758625200000|2025-09-23 11:00:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|986
1758625500000|2025-09-23 11:05:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|1167
1758625800000|2025-09-23 11:10:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|1455
1758626100000|2025-09-23 11:15:00|||||||||1522
1758626400000|2025-09-23 11:20:00|||||||||1152
1758626700000|2025-09-23 11:25:00|||||||||63
1758627000000|2025-09-23 11:30:00|||||||||846
1758627300000|2025-09-23 11:35:00|||||||||5073
1758627600000|2025-09-23 11:40:00|||||||||1436
1758627900000|2025-09-23 11:45:00|||||||||2243
1758628200000|2025-09-23 11:50:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|5396
1758628500000|2025-09-23 11:55:00|||||||||351
1758628800000|2025-09-23 12:00:00|10699|10697.5|10699|10697|10699|10697.5|10698.5|10697|11316
1758629100000|2025-09-23 12:05:00|10698.5|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|2024
1758629400000|2025-09-23 12:10:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|1177
1758629700000|2025-09-23 12:15:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|1947
1758630000000|2025-09-23 12:20:00|||||||||611
1758630300000|2025-09-23 12:25:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|3727
1758630600000|2025-09-23 12:30:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|1769
1758630900000|2025-09-23 12:35:00|||||||||4349
1758631200000|2025-09-23 12:40:00|||||||||1493
1758631500000|2025-09-23 12:45:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|5267
1758631800000|2025-09-23 12:50:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|970
1758632100000|2025-09-23 12:55:00|||||||||101
1758632400000|2025-09-23 13:00:00|10699|10697.5|10698.5|10697|10699|10697.5|10698|10696.5|5675
1758632700000|2025-09-23 13:05:00|||||||||604
1758633000000|2025-09-23 13:10:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|742
1758633300000|2025-09-23 13:15:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|2827
1758633600000|2025-09-23 13:20:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|1530
1758633900000|2025-09-23 13:25:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|5035
1758634200000|2025-09-23 13:30:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|4963
1758634500000|2025-09-23 13:35:00|||||||||1048
1758634800000|2025-09-23 13:40:00|||||||||1784
1758635100000|2025-09-23 13:45:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|5584
1758635400000|2025-09-23 13:50:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|3759
1758635700000|2025-09-23 13:55:00|||||||||2981
1758636000000|2025-09-23 14:00:00|||||||||1030
1758636300000|2025-09-23 14:05:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|6507
1758636600000|2025-09-23 14:10:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|11019
1758636900000|2025-09-23 14:15:00|||||||||5042
1758637200000|2025-09-23 14:20:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|790
1758637500000|2025-09-23 14:25:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|6225
1758637800000|2025-09-23 14:30:00|||||||||428
1758638100000|2025-09-23 14:35:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|3210
1758638400000|2025-09-23 14:40:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|4709
1758638700000|2025-09-23 14:45:00|||||||||3796
1758639000000|2025-09-23 14:50:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|6367
1758639300000|2025-09-23 14:55:00|||||||||658
1758639600000|2025-09-23 15:00:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|7338
1758639900000|2025-09-23 15:05:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|5316
1758640200000|2025-09-23 15:10:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|2328
1758640500000|2025-09-23 15:15:00|||||||||495
1758640800000|2025-09-23 15:20:00|||||||||585
1758641100000|2025-09-23 15:25:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|2167
1758641400000|2025-09-23 15:30:00|10697.5|10696|10697.5|10696|10697.5|10696.5|10697.5|10696|2149
1758641700000|2025-09-23 15:35:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|3088
1758642000000|2025-09-23 15:40:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|5602
1758642300000|2025-09-23 15:45:00|||||||||2722
1758642600000|2025-09-23 15:50:00|||||||||3280
1758642900000|2025-09-23 15:55:00|||||||||8841
1758643200000|2025-09-23 16:00:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|3978
1758643500000|2025-09-23 16:05:00|||||||||2315
1758643800000|2025-09-23 16:10:00|||||||||33
1758644100000|2025-09-23 16:15:00|||||||||368
1758644400000|2025-09-23 16:20:00|||||||||118
1758644700000|2025-09-23 16:25:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|1005
1758645000000|2025-09-23 16:30:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|2159
1758645300000|2025-09-23 16:35:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|3631
1758645600000|2025-09-23 16:40:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|384
1758645900000|2025-09-23 16:45:00||10696.5||10697||10697||10696.5|282
1758646200000|2025-09-23 16:50:00|||||||||10
1758646500000|2025-09-23 16:55:00|||||||||78
1758646800000|2025-09-23 17:00:00|||||||||102
1758647100000|2025-09-23 17:05:00|||||||||98
1758647400000|2025-09-23 17:10:00|||||||||274
1758647700000|2025-09-23 17:15:00|||||||||50
1758648000000|2025-09-23 17:20:00|||||||||9
1758648300000|2025-09-23 17:25:00|||||||||12
1758648600000|2025-09-23 17:30:00|||||||||526
1758648900000|2025-09-23 17:35:00|||||||||37
1758649200000|2025-09-23 17:40:00|||||||||692
1758649500000|2025-09-23 17:45:00|||||||||202
1758649800000|2025-09-23 17:50:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|759
1758650100000|2025-09-23 17:55:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|199
1758650400000|2025-09-23 18:00:00|||||||||11
1758650700000|2025-09-23 18:05:00|||||||||5
1758651000000|2025-09-23 18:10:00|||||||||8
1758651300000|2025-09-23 18:15:00|||||||||17
1758651600000|2025-09-23 18:20:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|263
1758651900000|2025-09-23 18:25:00|||||||||8
1758652200000|2025-09-23 18:30:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|92
1758652500000|2025-09-23 18:35:00|||||||||5
1758652800000|2025-09-23 18:40:00|||||||||5
1758653400000|2025-09-23 18:50:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|93
1758653700000|2025-09-23 18:55:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|130
1758654300000|2025-09-23 19:05:00|||||||||34
1758654600000|2025-09-23 19:10:00|||||||||83
1758654900000|2025-09-23 19:15:00|||||||||20
1758655800000|2025-09-23 19:30:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|75
1758656100000|2025-09-23 19:35:00|||||||||28
1758656400000|2025-09-23 19:40:00|||||||||2
1758656700000|2025-09-23 19:45:00|||||||||18
1758657300000|2025-09-23 19:55:00|||||||||1067
1758672900000|2025-09-24 00:15:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10697.5|531
1758673200000|2025-09-24 00:20:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|75
1758673500000|2025-09-24 00:25:00|||||||||2
1758674100000|2025-09-24 00:35:00|10698.5|10697|10699|10697|10699|10697.5|10698.5|10697|54
1758674400000|2025-09-24 00:40:00|10698.5|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|35
1758674700000|2025-09-24 00:45:00|||||||||1
1758675300000|2025-09-24 00:55:00|||||||||1
1758675600000|2025-09-24 01:00:00|||||||||1
1758677400000|2025-09-24 01:30:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|8
1758677700000|2025-09-24 01:35:00|||||||||8
1758678600000|2025-09-24 01:50:00|||||||||24
1758678900000|2025-09-24 01:55:00|||||||||7
1758683100000|2025-09-24 03:05:00|||||||||12
1758685800000|2025-09-24 03:50:00|||||||||200
1758689700000|2025-09-24 04:55:00|||||||||1
1758690000000|2025-09-24 05:00:00|||||||||5
1758690600000|2025-09-24 05:10:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|75
1758691800000|2025-09-24 05:30:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|640
1758692100000|2025-09-24 05:35:00|||||||||103
1758692400000|2025-09-24 05:40:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|910
1758693600000|2025-09-24 06:00:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|1413
1758693900000|2025-09-24 06:05:00|10697.5|10696|10698.5|10697|10698.5|10697|10697.5|10696|1782
1758694200000|2025-09-24 06:10:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|589
1758694500000|2025-09-24 06:15:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|586
1758694800000|2025-09-24 06:20:00|||||||||594
1758695100000|2025-09-24 06:25:00|||||||||674
1758695400000|2025-09-24 06:30:00|||||||||453
1758695700000|2025-09-24 06:35:00|||||||||557
1758696000000|2025-09-24 06:40:00||10696.5||10697||10697||10696.5|298
1758696300000|2025-09-24 06:45:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|1281
1758696600000|2025-09-24 06:50:00|10698.5|10697|10698.5|10697|10698.5|10697.5|10698.5|10697|1226
1758696900000|2025-09-24 06:55:00|||||||||266
1758697200000|2025-09-24 07:00:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|1973
1758697500000|2025-09-24 07:05:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|456
1758697800000|2025-09-24 07:10:00|||||||||370
1758698100000|2025-09-24 07:15:00|||||||||1966
1758698400000|2025-09-24 07:20:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|1759
1758698700000|2025-09-24 07:25:00|||||||||1008
1758699000000|2025-09-24 07:30:00|||||||||512
1758699300000|2025-09-24 07:35:00|||||||||1290
1758699600000|2025-09-24 07:40:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|4457
1758699900000|2025-09-24 07:45:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|3009
1758700200000|2025-09-24 07:50:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|965
1758700500000|2025-09-24 07:55:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|275
1758700800000|2025-09-24 08:00:00|10699.5|10698|10699.5|10698|10700|10698.5|10699|10697.5|5676
1758701100000|2025-09-24 08:05:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|3685
1758701400000|2025-09-24 08:10:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|921
1758701700000|2025-09-24 08:15:00|||||||||1958
1758702000000|2025-09-24 08:20:00|||||||||1499
1758702300000|2025-09-24 08:25:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|3483
1758702600000|2025-09-24 08:30:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|4987
1758702900000|2025-09-24 08:35:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|1962
1758703200000|2025-09-24 08:40:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|10097
1758703500000|2025-09-24 08:45:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|3427
1758703800000|2025-09-24 08:50:00|||||||||678
1758704100000|2025-09-24 08:55:00|||||||||995
1758704400000|2025-09-24 09:00:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|2327
1758704700000|2025-09-24 09:05:00|||||||||1183
1758705000000|2025-09-24 09:10:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|1286
1758705300000|2025-09-24 09:15:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|5727
1758705600000|2025-09-24 09:20:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|3198
1758705900000|2025-09-24 09:25:00|||||||||86
1758706200000|2025-09-24 09:30:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|531
1758706500000|2025-09-24 09:35:00|||||||||81
1758706800000|2025-09-24 09:40:00|||||||||797
1758707100000|2025-09-24 09:45:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|1681
1758707400000|2025-09-24 09:50:00|||||||||248
1758707700000|2025-09-24 09:55:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|3568
1758708000000|2025-09-24 10:00:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|2161
1758708300000|2025-09-24 10:05:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|2004
1758708600000|2025-09-24 10:10:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|1440
1758708900000|2025-09-24 10:15:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|504
1758709200000|2025-09-24 10:20:00|||||||||985
1758709500000|2025-09-24 10:25:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|4569
1758709800000|2025-09-24 10:30:00|||||||||4493
1758710100000|2025-09-24 10:35:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|2114
1758710400000|2025-09-24 10:40:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|1786
1758710700000|2025-09-24 10:45:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|3948
1758711000000|2025-09-24 10:50:00|||||||||270
1758711300000|2025-09-24 10:55:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|5078
1758711600000|2025-09-24 11:00:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|1166
1758711900000|2025-09-24 11:05:00|||||||||1011
1758712200000|2025-09-24 11:10:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|1736
1758712500000|2025-09-24 11:15:00|||||||||338
1758712800000|2025-09-24 11:20:00|||||||||5499
1758713100000|2025-09-24 11:25:00|||||||||104
1758713400000|2025-09-24 11:30:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|876
1758713700000|2025-09-24 11:35:00|||||||||183
1758714000000|2025-09-24 11:40:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|1363
1758714300000|2025-09-24 11:45:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|1134
1758714600000|2025-09-24 11:50:00|10699|10697.5|10699|10697.5|10699.5|10697.5|10699|10697.5|2642
1758714900000|2025-09-24 11:55:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|776
1758715200000|2025-09-24 12:00:00|||||||||821
1758715500000|2025-09-24 12:05:00|||||||||109
1758715800000|2025-09-24 12:10:00|||||||||403
1758716100000|2025-09-24 12:15:00|||||||||1021
1758716400000|2025-09-24 12:20:00|||||||||400
1758716700000|2025-09-24 12:25:00|||||||||2110
1758717000000|2025-09-24 12:30:00|||||||||2329
1758717300000|2025-09-24 12:35:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|2128
1758717600000|2025-09-24 12:40:00|||||||||6332
1758717900000|2025-09-24 12:45:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|2349
1758718200000|2025-09-24 12:50:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|1262
1758718500000|2025-09-24 12:55:00|||||||||1038
1758718800000|2025-09-24 13:00:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|3728
1758719100000|2025-09-24 13:05:00|||||||||1445
1758719400000|2025-09-24 13:10:00|||||||||1873
1758719700000|2025-09-24 13:15:00|||||||||2774
1758720000000|2025-09-24 13:20:00|||||||||2178
1758720300000|2025-09-24 13:25:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|2252
1758720600000|2025-09-24 13:30:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|2604
1758720900000|2025-09-24 13:35:00|||||||||556
1758721200000|2025-09-24 13:40:00|||||||||892
1758721500000|2025-09-24 13:45:00|||||||||517
1758721800000|2025-09-24 13:50:00|||||||||102
1758722100000|2025-09-24 13:55:00|||||||||4110
1758722400000|2025-09-24 14:00:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|3138
1758722700000|2025-09-24 14:05:00|||||||||1732
1758723000000|2025-09-24 14:10:00|||||||||917
1758723300000|2025-09-24 14:15:00|||||||||1665
1758723600000|2025-09-24 14:20:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|3761
1758723900000|2025-09-24 14:25:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|1901
1758724200000|2025-09-24 14:30:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|3203
1758724500000|2025-09-24 14:35:00|||||||||267
1758724800000|2025-09-24 14:40:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|5497
1758725100000|2025-09-24 14:45:00|||||||||7122
1758725400000|2025-09-24 14:50:00|||||||||383
1758725700000|2025-09-24 14:55:00|||||||||448
1758726000000|2025-09-24 15:00:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|3684
1758726300000|2025-09-24 15:05:00|||||||||3279
1758726600000|2025-09-24 15:10:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|10999
1758726900000|2025-09-24 15:15:00|||||||||405
1758727200000|2025-09-24 15:20:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|8023
1758727500000|2025-09-24 15:25:00|||||||||11336
1758727800000|2025-09-24 15:30:00|||||||||9223
1758728100000|2025-09-24 15:35:00|||||||||605
1758728400000|2025-09-24 15:40:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|5645
1758728700000|2025-09-24 15:45:00|||||||||153
1758729000000|2025-09-24 15:50:00|||||||||421
1758729300000|2025-09-24 15:55:00|||||||||942
1758729600000|2025-09-24 16:00:00|||||||||2150
1758729900000|2025-09-24 16:05:00|||||||||1706
1758730200000|2025-09-24 16:10:00|||||||||2790
1758730500000|2025-09-24 16:15:00|||||||||655
1758730800000|2025-09-24 16:20:00|||||||||369
1758731100000|2025-09-24 16:25:00|||||||||880
1758731400000|2025-09-24 16:30:00|||||||||957
1758731700000|2025-09-24 16:35:00|||||||||95
1758732000000|2025-09-24 16:40:00|||||||||602
1758732300000|2025-09-24 16:45:00|||||||||863
1758732600000|2025-09-24 16:50:00|||||||||15
1758732900000|2025-09-24 16:55:00|||||||||2698
1758733200000|2025-09-24 17:00:00|||||||||113
1758733500000|2025-09-24 17:05:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|2312
1758734100000|2025-09-24 17:15:00|||||||||80
1758734700000|2025-09-24 17:25:00|||||||||740
1758735000000|2025-09-24 17:30:00|||||||||1
1758735300000|2025-09-24 17:35:00|||||||||155
1758736200000|2025-09-24 17:50:00|||||||||74
1758737100000|2025-09-24 18:05:00|||||||||6
1758738900000|2025-09-24 18:35:00|||||||||2
1758739200000|2025-09-24 18:40:00|||||||||3
1758739800000|2025-09-24 18:50:00|||||||||13
1758740100000|2025-09-24 18:55:00|||||||||9
1758741000000|2025-09-24 19:10:00|||||||||16
1758741300000|2025-09-24 19:15:00|||||||||16
1758741900000|2025-09-24 19:25:00|||||||||16
1758742200000|2025-09-24 19:30:00|||||||||2
1758742800000|2025-09-24 19:40:00|||||||||91
1758743100000|2025-09-24 19:45:00|||||||||75
1758743400000|2025-09-24 19:50:00|||||||||432
1758743700000|2025-09-24 19:55:00|10698.5|10697|10698.5|10696.5|10698.5|10697|10698|10696.5|1596
1758759300000|2025-09-25 00:15:00|10699|10697|10699|10697.5|10699|10697.5|10699|10697|62
1758759600000|2025-09-25 00:20:00|||||||||18
1758760800000|2025-09-25 00:40:00|||||||||3
1758761100000|2025-09-25 00:45:00|||||||||7
1758761400000|2025-09-25 00:50:00|||||||||6
1758761700000|2025-09-25 00:55:00|||||||||5
1758762000000|2025-09-25 01:00:00|||||||||216
1758762300000|2025-09-25 01:05:00|||||||||5
1758762600000|2025-09-25 01:10:00|||||||||41
1758762900000|2025-09-25 01:15:00|||||||||5
1758763200000|2025-09-25 01:20:00|||||||||6
1758763500000|2025-09-25 01:25:00|||||||||6
1758763800000|2025-09-25 01:30:00|||||||||5
1758764100000|2025-09-25 01:35:00|||||||||6
1758764400000|2025-09-25 01:40:00|||||||||2
1758766500000|2025-09-25 02:15:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|517
1758769500000|2025-09-25 03:05:00|||||||||1
1758775500000|2025-09-25 04:45:00|||||||||1
1758776100000|2025-09-25 04:55:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|121
1758776700000|2025-09-25 05:05:00|||||||||1
1758777600000|2025-09-25 05:20:00|||||||||1
1758778200000|2025-09-25 05:30:00|||||||||28
1758778800000|2025-09-25 05:40:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|71
1758779100000|2025-09-25 05:45:00|||||||||13
1758779700000|2025-09-25 05:55:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|109
1758780000000|2025-09-25 06:00:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|508
1758780300000|2025-09-25 06:05:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|1033
1758780600000|2025-09-25 06:10:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|1172
1758780900000|2025-09-25 06:15:00|||||||||66
1758781200000|2025-09-25 06:20:00|||||||||161
1758781500000|2025-09-25 06:25:00|||||||||169
1758781800000|2025-09-25 06:30:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|216
1758782100000|2025-09-25 06:35:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|843
1758782400000|2025-09-25 06:40:00|||||||||54
1758782700000|2025-09-25 06:45:00|||||||||150
1758783000000|2025-09-25 06:50:00|||||||||140
1758783300000|2025-09-25 06:55:00|||||||||42
1758783600000|2025-09-25 07:00:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|2282
1758783900000|2025-09-25 07:05:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|4264
1758784200000|2025-09-25 07:10:00|||||||||1875
1758784500000|2025-09-25 07:15:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|773
1758784800000|2025-09-25 07:20:00|||||||||155
1758785100000|2025-09-25 07:25:00|||||||||1896
1758785400000|2025-09-25 07:30:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|3397
1758785700000|2025-09-25 07:35:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|6167
1758786000000|2025-09-25 07:40:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|4314
1758786300000|2025-09-25 07:45:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|1029
1758786600000|2025-09-25 07:50:00|||||||||295
1758786900000|2025-09-25 07:55:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|2190
1758787200000|2025-09-25 08:00:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|1814
1758787500000|2025-09-25 08:05:00|||||||||308
1758787800000|2025-09-25 08:10:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|3342
1758788100000|2025-09-25 08:15:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|1893
1758788400000|2025-09-25 08:20:00|||||||||568
1758788700000|2025-09-25 08:25:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|9923
1758789000000|2025-09-25 08:30:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|3490
1758789300000|2025-09-25 08:35:00|||||||||2043
1758789600000|2025-09-25 08:40:00|||||||||3336
1758789900000|2025-09-25 08:45:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|9846
1758790200000|2025-09-25 08:50:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|5017
1758790500000|2025-09-25 08:55:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|7367
1758790800000|2025-09-25 09:00:00|||||||||210
1758791100000|2025-09-25 09:05:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|10195
1758791400000|2025-09-25 09:10:00|||||||||6474
1758791700000|2025-09-25 09:15:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|4255
1758792000000|2025-09-25 09:20:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|4242
1758792300000|2025-09-25 09:25:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|1074
1758792600000|2025-09-25 09:30:00|||||||||568
1758792900000|2025-09-25 09:35:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|1812
1758793200000|2025-09-25 09:40:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|3979
1758793500000|2025-09-25 09:45:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10696.5|2757
1758793800000|2025-09-25 09:50:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|2014
1758794100000|2025-09-25 09:55:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|2631
1758794400000|2025-09-25 10:00:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|665
1758794700000|2025-09-25 10:05:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|3798
1758795000000|2025-09-25 10:10:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|8569
1758795300000|2025-09-25 10:15:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|3402
1758795600000|2025-09-25 10:20:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|5491
1758795900000|2025-09-25 10:25:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|8363
1758796200000|2025-09-25 10:30:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|3136
1758796500000|2025-09-25 10:35:00|||||||||7669
1758796800000|2025-09-25 10:40:00|||||||||142
1758797100000|2025-09-25 10:45:00|||||||||177
1758797400000|2025-09-25 10:50:00|||||||||10177
1758797700000|2025-09-25 10:55:00|||||||||6299
1758798000000|2025-09-25 11:00:00|||||||||2336
1758798300000|2025-09-25 11:05:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|1661
1758798600000|2025-09-25 11:10:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|2025
1758798900000|2025-09-25 11:15:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|2926
1758799200000|2025-09-25 11:20:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|2910
1758799500000|2025-09-25 11:25:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|3771
1758799800000|2025-09-25 11:30:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|2610
1758800100000|2025-09-25 11:35:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|1266
1758800400000|2025-09-25 11:40:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|12050
1758800700000|2025-09-25 11:45:00|||||||||281
1758801000000|2025-09-25 11:50:00|||||||||458
1758801300000|2025-09-25 11:55:00|||||||||116
1758801600000|2025-09-25 12:00:00|||||||||357
1758801900000|2025-09-25 12:05:00|||||||||8658
1758802200000|2025-09-25 12:10:00|||||||||3163
1758802500000|2025-09-25 12:15:00|||||||||1355
1758802800000|2025-09-25 12:20:00|||||||||966
1758803100000|2025-09-25 12:25:00|||||||||2585
1758803400000|2025-09-25 12:30:00|10697|10695.5|10696|10694.5|10697|10695.5|10696|10694.5|9363
1758803700000|2025-09-25 12:35:00|10695.5|10694|10695|10693.5|10696|10694.5|10695|10693.5|9270
1758804000000|2025-09-25 12:40:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|12649
1758804300000|2025-09-25 12:45:00|10694|10692.5|10694|10692.5|10694.5|10693|10694|10692.5|6052
1758804600000|2025-09-25 12:50:00|10693.5|10692|10693.5|10692|10693.5|10692|10693|10691.5|7140
1758804900000|2025-09-25 12:55:00|10694|10692.5|10694.5|10693|10694.5|10693|10693.5|10692|8189
1758805200000|2025-09-25 13:00:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|7146
1758805500000|2025-09-25 13:05:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|13415
1758805800000|2025-09-25 13:10:00|||||||||2660
1758806100000|2025-09-25 13:15:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|1917
1758806400000|2025-09-25 13:20:00|10696|10694.5|10695.5|10694|10696|10694.5|10695.5|10694|2102
1758806700000|2025-09-25 13:25:00|10696|10694.5|10696|10694.5|10696|10694.5|10695.5|10694|4708
1758807000000|2025-09-25 13:30:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|1990
1758807300000|2025-09-25 13:35:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|6431
1758807600000|2025-09-25 13:40:00|10695.5|10694|10695.5|10694|10696|10694.5|10695.5|10694|3952
1758807900000|2025-09-25 13:45:00|10696|10694.5|10695|10693.5|10696|10694.5|10694.5|10693|6474
1758808200000|2025-09-25 13:50:00|10694.5|10693|10695|10693.5|10695|10693.5|10694.5|10693|3655
1758808500000|2025-09-25 13:55:00|10694.5|10693|10695.5|10694|10695.5|10694|10694.5|10693|4537
1758808800000|2025-09-25 14:00:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693.5|8207
1758809100000|2025-09-25 14:05:00|||||||||1261
1758809400000|2025-09-25 14:10:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|1197
1758809700000|2025-09-25 14:15:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|6803
1758810000000|2025-09-25 14:20:00|||||||||1056
1758810300000|2025-09-25 14:25:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|2834
1758810600000|2025-09-25 14:30:00|||||||||1214
1758810900000|2025-09-25 14:35:00|10695.5|10694|10696|10694|10696|10694.5|10695.5|10694|2137
1758811200000|2025-09-25 14:40:00|10695.5|10694.5|10695.5|10694|10696|10694.5|10695.5|10694|1584
1758811500000|2025-09-25 14:45:00|10696||10695.5||10696||10695.5||2005
1758811800000|2025-09-25 14:50:00|10696|10694.5|10695.5|10694|10696|10694.5|10695.5|10694|1021
1758812100000|2025-09-25 14:55:00|||||||||1715
1758812400000|2025-09-25 15:00:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|1621
1758812700000|2025-09-25 15:05:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|1537
1758813000000|2025-09-25 15:10:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693.5|7266
1758813300000|2025-09-25 15:15:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|4930
1758813600000|2025-09-25 15:20:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|2875
1758813900000|2025-09-25 15:25:00|10694|10692.5|10694|10692.5|10694|10692.5|10694|10692.5|3622
1758814200000|2025-09-25 15:30:00|10694.5|10693|10694.5|10693|10694.5|10693|10694|10692.5|2487
1758814500000|2025-09-25 15:35:00|||||||||554
1758814800000|2025-09-25 15:40:00|||||||||115
1758815100000|2025-09-25 15:45:00|||||||||4021
1758815400000|2025-09-25 15:50:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|1568
1758815700000|2025-09-25 15:55:00|||||||||2138
1758816000000|2025-09-25 16:00:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|3938
1758816300000|2025-09-25 16:05:00|||||||||10852
1758816600000|2025-09-25 16:10:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|1606
1758816900000|2025-09-25 16:15:00|10694.5|10693|10695|10693.5|10695|10693.5|10694.5|10693|2923
1758817200000|2025-09-25 16:20:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|911
1758817500000|2025-09-25 16:25:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|290
1758817800000|2025-09-25 16:30:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|134
1758818100000|2025-09-25 16:35:00|||||||||1
1758818400000|2025-09-25 16:40:00|||||||||33
1758818700000|2025-09-25 16:45:00|||||||||44
1758819000000|2025-09-25 16:50:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|348
1758819300000|2025-09-25 16:55:00|||||||||1666
1758819600000|2025-09-25 17:00:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|1103
1758819900000|2025-09-25 17:05:00|||||||||247
1758820500000|2025-09-25 17:15:00|||||||||1579
1758821100000|2025-09-25 17:25:00|||||||||561
1758821700000|2025-09-25 17:35:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|1672
1758822300000|2025-09-25 17:45:00|||||||||30
1758822600000|2025-09-25 17:50:00|||||||||6
1758822900000|2025-09-25 17:55:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|47
1758823200000|2025-09-25 18:00:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|319
1758823500000|2025-09-25 18:05:00|||||||||1
1758823800000|2025-09-25 18:10:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|235
1758824400000|2025-09-25 18:20:00|||||||||31
1758825900000|2025-09-25 18:45:00|||||||||27
1758826200000|2025-09-25 18:50:00|||||||||183
1758827400000|2025-09-25 19:10:00|||||||||6
1758827700000|2025-09-25 19:15:00|||||||||284
1758828000000|2025-09-25 19:20:00|||||||||40
1758828300000|2025-09-25 19:25:00|||||||||8
1758828600000|2025-09-25 19:30:00|||||||||7
1758828900000|2025-09-25 19:35:00|||||||||6
1758829200000|2025-09-25 19:40:00|||||||||40
1758829500000|2025-09-25 19:45:00|||||||||50
1758829800000|2025-09-25 19:50:00|||||||||285
1758830100000|2025-09-25 19:55:00|10695.5|10694|10695.5|10693.5|10695.5|10694|10695|10693.5|2120
1758845700000|2025-09-26 00:15:00|10694.5|10693|10694.5|10693|10695|10693|10694|10692.5|927
1758846000000|2025-09-26 00:20:00|||||||||15
1758846300000|2025-09-26 00:25:00|||||||||11
1758846600000|2025-09-26 00:30:00|||||||||1
1758846900000|2025-09-26 00:35:00|10695|10693.5|10695|10693|10695|10693.5|10695|10693|26
1758847200000|2025-09-26 00:40:00||10693.5||10693.5||10693.5||10693.5|5
1758847800000|2025-09-26 00:50:00|||||||||1
1758848400000|2025-09-26 01:00:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|55
1758849000000|2025-09-26 01:10:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693.5|525
1758849300000|2025-09-26 01:15:00|||||||||33
1758849600000|2025-09-26 01:20:00|||||||||4
1758849900000|2025-09-26 01:25:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|272
1758850200000|2025-09-26 01:30:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|36
1758850500000|2025-09-26 01:35:00|||||||||4
1758854100000|2025-09-26 02:35:00|||||||||7
1758856200000|2025-09-26 03:10:00|||||||||10
1758858600000|2025-09-26 03:50:00|||||||||1
1758858900000|2025-09-26 03:55:00|||||||||1
1758862800000|2025-09-26 05:00:00|10694.5|10693|10694.5|10693|10694.5|10693|10694.5|10693|26
1758863400000|2025-09-26 05:10:00|10695|10693.5|10694.5|10693|10695|10693.5|10694.5|10693|60
1758866100000|2025-09-26 05:55:00|||||||||6
1758866400000|2025-09-26 06:00:00|||||||||129
1758866700000|2025-09-26 06:05:00|10695|10693.5|10695.5|10694|10695.5|10694|10694.5|10693|1098
1758867000000|2025-09-26 06:10:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|383
1758867300000|2025-09-26 06:15:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|279
1758867600000|2025-09-26 06:20:00|||||||||197
1758867900000|2025-09-26 06:25:00|||||||||157
1758868200000|2025-09-26 06:30:00|||||||||169
1758868500000|2025-09-26 06:35:00|||||||||101
1758868800000|2025-09-26 06:40:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|1480
1758869100000|2025-09-26 06:45:00|||||||||202
1758869400000|2025-09-26 06:50:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|1459
1758869700000|2025-09-26 06:55:00|||||||||167
1758870000000|2025-09-26 07:00:00|10695.5|10694|10694.5|10693|10695.5|10694|10694.5|10693|3584
1758870300000|2025-09-26 07:05:00|10695|10693.5|10695.5|10694|10695.5|10694|10695|10693.5|4714
1758870600000|2025-09-26 07:10:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|1639
1758870900000|2025-09-26 07:15:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|1280
1758871200000|2025-09-26 07:20:00|10695.5|10694|10695.5|10694|10695.5|10694|10695|10693.5|649
1758871500000|2025-09-26 07:25:00|10695|10693.5|10695.5|10694|10695.5|10694|10695|10693.5|1927
1758871800000|2025-09-26 07:30:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|332
1758872100000|2025-09-26 07:35:00|||||||||42
1758872400000|2025-09-26 07:40:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|547
1758872700000|2025-09-26 07:45:00|10695|10693.5|10695|10693.5|10695|10693.5|10695|10693.5|739
1758873000000|2025-09-26 07:50:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|845
1758873300000|2025-09-26 07:55:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|577
1758873600000|2025-09-26 08:00:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|2536
1758873900000|2025-09-26 08:05:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|3308
1758874200000|2025-09-26 08:10:00|10696|10694.5|10696|10694.5|10696.5|10695|10696|10694.5|4957
1758874500000|2025-09-26 08:15:00|||||||||333
1758874800000|2025-09-26 08:20:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|3319
1758875100000|2025-09-26 08:25:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10695|3053
1758875400000|2025-09-26 08:30:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|1241
1758875700000|2025-09-26 08:35:00|||||||||911
1758876000000|2025-09-26 08:40:00|||||||||675
1758876300000|2025-09-26 08:45:00|10696.5|10695|10696|10694.5|10696.5|10695|10696|10694.5|2321
1758876600000|2025-09-26 08:50:00|||||||||273
1758876900000|2025-09-26 08:55:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|3082
1758877200000|2025-09-26 09:00:00|10696|10694.5|10695.5|10694|10696|10694.5|10695.5|10694|2592
1758877500000|2025-09-26 09:05:00|||||||||949
1758877800000|2025-09-26 09:10:00|||||||||697
1758878100000|2025-09-26 09:15:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693.5|4392
1758878400000|2025-09-26 09:20:00|||||||||290
1758878700000|2025-09-26 09:25:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|364
1758879000000|2025-09-26 09:30:00|||||||||739
1758879300000|2025-09-26 09:35:00|||||||||1235
1758879600000|2025-09-26 09:40:00|||||||||1173
1758879900000|2025-09-26 09:45:00|||||||||627
1758880200000|2025-09-26 09:50:00|||||||||1244
1758880500000|2025-09-26 09:55:00|||||||||528
1758880800000|2025-09-26 10:00:00|||||||||605
1758881100000|2025-09-26 10:05:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|3447
1758881400000|2025-09-26 10:10:00|||||||||6923
1758881700000|2025-09-26 10:15:00|||||||||471
1758882000000|2025-09-26 10:20:00|||||||||827
1758882300000|2025-09-26 10:25:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|3432
1758882600000|2025-09-26 10:30:00|||||||||4840
1758882900000|2025-09-26 10:35:00|||||||||866
1758883200000|2025-09-26 10:40:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|9068
1758883500000|2025-09-26 10:45:00|||||||||285
1758883800000|2025-09-26 10:50:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|4821
1758884100000|2025-09-26 10:55:00|||||||||1179
1758884400000|2025-09-26 11:00:00|||||||||1059
1758884700000|2025-09-26 11:05:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|1662
1758885000000|2025-09-26 11:10:00|||||||||2357
1758885300000|2025-09-26 11:15:00|||||||||332
1758885600000|2025-09-26 11:20:00|||||||||5562
1758885900000|2025-09-26 11:25:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|1943
1758886200000|2025-09-26 11:30:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|7513
1758886500000|2025-09-26 11:35:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|6134
1758886800000|2025-09-26 11:40:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|2870
1758887100000|2025-09-26 11:45:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|1306
1758887400000|2025-09-26 11:50:00|||||||||741
1758887700000|2025-09-26 11:55:00|||||||||282
1758888000000|2025-09-26 12:00:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|1143
1758888300000|2025-09-26 12:05:00|||||||||330
1758888600000|2025-09-26 12:10:00|||||||||723
1758888900000|2025-09-26 12:15:00|||||||||1552
1758889200000|2025-09-26 12:20:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|2852
1758889500000|2025-09-26 12:25:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|9140
1758889800000|2025-09-26 12:30:00|10697.5|10696|10698.5|10697|10698.5|10697|10697|10695.5|5173
1758890100000|2025-09-26 12:35:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|2681
1758890400000|2025-09-26 12:40:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|5987
1758890700000|2025-09-26 12:45:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|6011
1758891000000|2025-09-26 12:50:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|277
1758891300000|2025-09-26 12:55:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|1038
1758891600000|2025-09-26 13:00:00|10698|10696.5|10697|10695.5|10698|10696.5|10697|10695.5|1733
1758891900000|2025-09-26 13:05:00|||||||||2068
1758892200000|2025-09-26 13:10:00|||||||||625
1758892500000|2025-09-26 13:15:00|||||||||1555
1758892800000|2025-09-26 13:20:00|10696.5|10695|10696.5|10695|10697|10695|10696.5|10695|2501
1758893100000|2025-09-26 13:25:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|6886
1758893400000|2025-09-26 13:30:00|||||||||511
1758893700000|2025-09-26 13:35:00|10697|10695.5|10696.5|10695|10697|10695.5|10696.5|10695|4445
1758894000000|2025-09-26 13:40:00|||||||||438
1758894300000|2025-09-26 13:45:00|||||||||237
1758894600000|2025-09-26 13:50:00|||||||||2642
1758894900000|2025-09-26 13:55:00|||||||||1213
1758895200000|2025-09-26 14:00:00|||||||||4789
1758895500000|2025-09-26 14:05:00|||||||||4532
1758895800000|2025-09-26 14:10:00|||||||||1275
1758896100000|2025-09-26 14:15:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|4944
1758896400000|2025-09-26 14:20:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|1385
1758896700000|2025-09-26 14:25:00|||||||||465
1758897000000|2025-09-26 14:30:00|||||||||158
1758897300000|2025-09-26 14:35:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|4619
1758897600000|2025-09-26 14:40:00|||||||||517
1758897900000|2025-09-26 14:45:00|||||||||2068
1758898200000|2025-09-26 14:50:00|10697.5|10696|10697|10695.5|10698|10696.5|10697|10695.5|4698
1758898500000|2025-09-26 14:55:00|||||||||530
1758898800000|2025-09-26 15:00:00|||||||||345
1758899100000|2025-09-26 15:05:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|3399
1758899400000|2025-09-26 15:10:00|||||||||1715
1758899700000|2025-09-26 15:15:00|||||||||13079
1758900000000|2025-09-26 15:20:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|4822
1758900300000|2025-09-26 15:25:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|517
1758900600000|2025-09-26 15:30:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|2322
1758900900000|2025-09-26 15:35:00|||||||||392
1758901200000|2025-09-26 15:40:00|||||||||841
1758901500000|2025-09-26 15:45:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|6524
1758901800000|2025-09-26 15:50:00|||||||||4374
1758902100000|2025-09-26 15:55:00|||||||||2460
1758902400000|2025-09-26 16:00:00|||||||||2929
1758902700000|2025-09-26 16:05:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|3067
1758903000000|2025-09-26 16:10:00|||||||||5762
1758903300000|2025-09-26 16:15:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|3157
1758903600000|2025-09-26 16:20:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|1518
1758903900000|2025-09-26 16:25:00|||||||||341
1758904200000|2025-09-26 16:30:00|||||||||324
1758904500000|2025-09-26 16:35:00|||||||||240
1758904800000|2025-09-26 16:40:00|||||||||65
1758905100000|2025-09-26 16:45:00|||||||||52
1758905400000|2025-09-26 16:50:00|||||||||441
1758905700000|2025-09-26 16:55:00|||||||||894
1758906000000|2025-09-26 17:00:00|||||||||411
1758906300000|2025-09-26 17:05:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|2746
1758906600000|2025-09-26 17:10:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|604
1758907200000|2025-09-26 17:20:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|64
1758907500000|2025-09-26 17:25:00|||||||||34
1758907800000|2025-09-26 17:30:00|||||||||1
1758908100000|2025-09-26 17:35:00|||||||||9
1758908400000|2025-09-26 17:40:00|||||||||2
1758909300000|2025-09-26 17:55:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|144
1758909900000|2025-09-26 18:05:00|||||||||7
1758910200000|2025-09-26 18:10:00|||||||||50
1758910800000|2025-09-26 18:20:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|287
1758911400000|2025-09-26 18:30:00|||||||||39
1758912000000|2025-09-26 18:40:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|58
1758912300000|2025-09-26 18:45:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|56
1758912600000|2025-09-26 18:50:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|39
1758912900000|2025-09-26 18:55:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|47
1758913200000|2025-09-26 19:00:00|||||||||1
1758913500000|2025-09-26 19:05:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|23
1758913800000|2025-09-26 19:10:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|40
1758915000000|2025-09-26 19:30:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|646
1758915300000|2025-09-26 19:35:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|309
1758915900000|2025-09-26 19:45:00||10695.5||10695.5||10696||10695.5|105
1758916200000|2025-09-26 19:50:00|10697|10696|10697.5|10696|10697.5|10696|10697|10695.5|117
1758916500000|2025-09-26 19:55:00|||||||||1776
1759104900000|2025-09-29 00:15:00|10698|10697|10697.5|10696|10698|10697|10697.5|10696|1001
1759105200000|2025-09-29 00:20:00|||||||||2
1759105500000|2025-09-29 00:25:00|||||||||2
1759105800000|2025-09-29 00:30:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|487
1759106400000|2025-09-29 00:40:00|||||||||15
1759106700000|2025-09-29 00:45:00|||||||||7
1759107000000|2025-09-29 00:50:00|||||||||5
1759107300000|2025-09-29 00:55:00|||||||||6
1759107600000|2025-09-29 01:00:00|||||||||7
1759107900000|2025-09-29 01:05:00|||||||||18
1759108200000|2025-09-29 01:10:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|14
1759108500000|2025-09-29 01:15:00|||||||||69
1759108800000|2025-09-29 01:20:00|||||||||37
1759109100000|2025-09-29 01:25:00|||||||||6
1759109400000|2025-09-29 01:30:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696|89
1759109700000|2025-09-29 01:35:00|||||||||6
1759110600000|2025-09-29 01:50:00|10697.5|10696|10698|10696|10698|10696.5|10697.5|10696|22
1759111200000|2025-09-29 02:00:00|10697.5||10697.5||10698||10697.5||8
1759116300000|2025-09-29 03:25:00|||||||||1
1759120500000|2025-09-29 04:35:00|||||||||3
1759121100000|2025-09-29 04:45:00|||||||||1
1759122300000|2025-09-29 05:05:00|||||||||93
1759123800000|2025-09-29 05:30:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|66
1759124100000|2025-09-29 05:35:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|174
1759124400000|2025-09-29 05:40:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|133
1759125000000|2025-09-29 05:50:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|219
1759125600000|2025-09-29 06:00:00|10696.5|10695|10698|10696.5|10698|10696.5|10696.5|10695|1652
1759125900000|2025-09-29 06:05:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|677
1759126200000|2025-09-29 06:10:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|414
1759126500000|2025-09-29 06:15:00|||||||||28
1759126800000|2025-09-29 06:20:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|364
1759127100000|2025-09-29 06:25:00|||||||||10
1759127400000|2025-09-29 06:30:00|||||||||21
1759127700000|2025-09-29 06:35:00|||||||||22
1759128000000|2025-09-29 06:40:00|||||||||506
1759128300000|2025-09-29 06:45:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|3854
1759128600000|2025-09-29 06:50:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|1453
1759128900000|2025-09-29 06:55:00|||||||||844
1759129200000|2025-09-29 07:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|1606
1759129500000|2025-09-29 07:05:00|||||||||1149
1759129800000|2025-09-29 07:10:00|10699.5|10698|10698.5|10697|10699.5|10698|10698.5|10697|1495
1759130100000|2025-09-29 07:15:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|840
1759130400000|2025-09-29 07:20:00|||||||||578
1759130700000|2025-09-29 07:25:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|2068
1759131000000|2025-09-29 07:30:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|4028
1759131300000|2025-09-29 07:35:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|3738
1759131600000|2025-09-29 07:40:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|2009
1759131900000|2025-09-29 07:45:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|1603
1759132200000|2025-09-29 07:50:00|||||||||465
1759132500000|2025-09-29 07:55:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|1070
1759132800000|2025-09-29 08:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|1831
1759133100000|2025-09-29 08:05:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|2092
1759133400000|2025-09-29 08:10:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|3605
1759133700000|2025-09-29 08:15:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|513
1759134000000|2025-09-29 08:20:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|305
1759134300000|2025-09-29 08:25:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|2756
1759134600000|2025-09-29 08:30:00|||||||||168
1759134900000|2025-09-29 08:35:00|||||||||377
1759135200000|2025-09-29 08:40:00|||||||||6164
1759135500000|2025-09-29 08:45:00|||||||||643
1759135800000|2025-09-29 08:50:00|||||||||495
1759136100000|2025-09-29 08:55:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|3388
1759136400000|2025-09-29 09:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|1394
1759136700000|2025-09-29 09:05:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|2060
1759137000000|2025-09-29 09:10:00|||||||||563
1759137300000|2025-09-29 09:15:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|641
1759137600000|2025-09-29 09:20:00|||||||||178
1759137900000|2025-09-29 09:25:00|||||||||661
1759138200000|2025-09-29 09:30:00|||||||||3341
1759138500000|2025-09-29 09:35:00|||||||||262
1759138800000|2025-09-29 09:40:00|||||||||1072
1759139100000|2025-09-29 09:45:00|||||||||1068
1759139400000|2025-09-29 09:50:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|976
1759139700000|2025-09-29 09:55:00|||||||||202
1759140000000|2025-09-29 10:00:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|1915
1759140300000|2025-09-29 10:05:00|||||||||102
1759140600000|2025-09-29 10:10:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|760
1759140900000|2025-09-29 10:15:00|||||||||716
1759141200000|2025-09-29 10:20:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|2322
1759141500000|2025-09-29 10:25:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|741
1759141800000|2025-09-29 10:30:00|||||||||260
1759142100000|2025-09-29 10:35:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|1326
1759142400000|2025-09-29 10:40:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|735
1759142700000|2025-09-29 10:45:00|||||||||313
1759143000000|2025-09-29 10:50:00|||||||||148
1759143300000|2025-09-29 10:55:00|||||||||382
1759143600000|2025-09-29 11:00:00|||||||||1336
1759143900000|2025-09-29 11:05:00|||||||||712
1759144200000|2025-09-29 11:10:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|623
1759144500000|2025-09-29 11:15:00|||||||||307
1759144800000|2025-09-29 11:20:00|||||||||125
1759145100000|2025-09-29 11:25:00|||||||||185
1759145400000|2025-09-29 11:30:00|||||||||372
1759145700000|2025-09-29 11:35:00|||||||||286
1759146000000|2025-09-29 11:40:00|||||||||296
1759146300000|2025-09-29 11:45:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|852
1759146600000|2025-09-29 11:50:00|||||||||84
1759146900000|2025-09-29 11:55:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|1293
1759147200000|2025-09-29 12:00:00|||||||||153
1759147500000|2025-09-29 12:05:00|||||||||1877
1759147800000|2025-09-29 12:10:00|||||||||85
1759148100000|2025-09-29 12:15:00|||||||||4646
1759148400000|2025-09-29 12:20:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|668
1759148700000|2025-09-29 12:25:00|||||||||321
1759149000000|2025-09-29 12:30:00|||||||||716
1759149300000|2025-09-29 12:35:00|||||||||390
1759149600000|2025-09-29 12:40:00|||||||||429
1759149900000|2025-09-29 12:45:00|||||||||187
1759150200000|2025-09-29 12:50:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|1131
1759150500000|2025-09-29 12:55:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|2010
1759150800000|2025-09-29 13:00:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|1286
1759151100000|2025-09-29 13:05:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|1573
1759151400000|2025-09-29 13:10:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|1579
1759151700000|2025-09-29 13:15:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|9877
1759152000000|2025-09-29 13:20:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|514
1759152300000|2025-09-29 13:25:00|||||||||380
1759152600000|2025-09-29 13:30:00|||||||||129
1759152900000|2025-09-29 13:35:00|||||||||1659
1759153200000|2025-09-29 13:40:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|1363
1759153500000|2025-09-29 13:45:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|4263
1759153800000|2025-09-29 13:50:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|641
1759154100000|2025-09-29 13:55:00|||||||||4847
1759154400000|2025-09-29 14:00:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|2509
1759154700000|2025-09-29 14:05:00|||||||||3311
1759155000000|2025-09-29 14:10:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|9714
1759155300000|2025-09-29 14:15:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|4251
1759155600000|2025-09-29 14:20:00|||||||||1168
1759155900000|2025-09-29 14:25:00|||||||||1868
1759156200000|2025-09-29 14:30:00|||||||||2353
1759156500000|2025-09-29 14:35:00|||||||||1787
1759156800000|2025-09-29 14:40:00|||||||||84
1759157100000|2025-09-29 14:45:00|||||||||236
1759157400000|2025-09-29 14:50:00|||||||||562
1759157700000|2025-09-29 14:55:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|1152
1759158000000|2025-09-29 15:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|4619
1759158300000|2025-09-29 15:05:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|7945
1759158600000|2025-09-29 15:10:00|||||||||2305
1759158900000|2025-09-29 15:15:00|||||||||3130
1759159200000|2025-09-29 15:20:00|||||||||3729
1759159500000|2025-09-29 15:25:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|1056
1759159800000|2025-09-29 15:30:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|2290
1759160100000|2025-09-29 15:35:00|||||||||691
1759160400000|2025-09-29 15:40:00|||||||||6177
1759160700000|2025-09-29 15:45:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|1689
1759161000000|2025-09-29 15:50:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|601
1759161300000|2025-09-29 15:55:00|||||||||19
1759161600000|2025-09-29 16:00:00|||||||||190
1759161900000|2025-09-29 16:05:00|||||||||374
1759162200000|2025-09-29 16:10:00|||||||||201
1759162500000|2025-09-29 16:15:00|||||||||14
1759162800000|2025-09-29 16:20:00|||||||||29
1759163100000|2025-09-29 16:25:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|2243
1759163400000|2025-09-29 16:30:00|||||||||448
1759163700000|2025-09-29 16:35:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|1199
1759164300000|2025-09-29 16:45:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|582
1759164900000|2025-09-29 16:55:00|||||||||155
1759165200000|2025-09-29 17:00:00|||||||||106
1759165500000|2025-09-29 17:05:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|155
1759165800000|2025-09-29 17:10:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|513
1759166100000|2025-09-29 17:15:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|199
1759166400000|2025-09-29 17:20:00||10696.5||10697||10697||10696.5|38
1759166700000|2025-09-29 17:25:00|||||||||17
1759167000000|2025-09-29 17:30:00|||||||||82
1759167300000|2025-09-29 17:35:00|||||||||247
1759167900000|2025-09-29 17:45:00|||||||||25
1759172400000|2025-09-29 19:00:00|||||||||117
1759172700000|2025-09-29 19:05:00|||||||||32
1759174800000|2025-09-29 19:40:00|||||||||1
1759175100000|2025-09-29 19:45:00|||||||||10
1759175400000|2025-09-29 19:50:00|||||||||25
1759175700000|2025-09-29 19:55:00|||||||||1007
1759191300000|2025-09-30 00:15:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|630
1759191900000|2025-09-30 00:25:00|||||||||150
1759192200000|2025-09-30 00:30:00|||||||||105
1759192500000|2025-09-30 00:35:00|||||||||29
1759192800000|2025-09-30 00:40:00|||||||||47
1759193100000|2025-09-30 00:45:00|||||||||1
1759193400000|2025-09-30 00:50:00|||||||||1
1759193700000|2025-09-30 00:55:00|||||||||58
1759194300000|2025-09-30 01:05:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|37
1759197300000|2025-09-30 01:55:00|||||||||270
1759197900000|2025-09-30 02:05:00|||||||||1
1759199100000|2025-09-30 02:25:00|||||||||30
1759200900000|2025-09-30 02:55:00|||||||||2
1759201200000|2025-09-30 03:00:00|||||||||5
1759201500000|2025-09-30 03:05:00|||||||||6
1759202100000|2025-09-30 03:15:00|||||||||4
1759202400000|2025-09-30 03:20:00|||||||||6
1759205700000|2025-09-30 04:15:00|||||||||4
1759206000000|2025-09-30 04:20:00|||||||||3
1759206300000|2025-09-30 04:25:00|||||||||1
1759206600000|2025-09-30 04:30:00|||||||||10
1759207200000|2025-09-30 04:40:00|||||||||1
1759207800000|2025-09-30 04:50:00|||||||||27
1759208100000|2025-09-30 04:55:00|||||||||3
1759208700000|2025-09-30 05:05:00|||||||||30
1759209000000|2025-09-30 05:10:00|||||||||1
1759209300000|2025-09-30 05:15:00|||||||||2
1759209600000|2025-09-30 05:20:00|||||||||152
1759209900000|2025-09-30 05:25:00|||||||||16
1759210200000|2025-09-30 05:30:00|||||||||5
1759210500000|2025-09-30 05:35:00|||||||||56
1759210800000|2025-09-30 05:40:00|||||||||148
1759211100000|2025-09-30 05:45:00|||||||||13
1759211400000|2025-09-30 05:50:00|||||||||27
1759211700000|2025-09-30 05:55:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|110
1759212000000|2025-09-30 06:00:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|343
1759212300000|2025-09-30 06:05:00|||||||||234
1759212600000|2025-09-30 06:10:00|||||||||151
1759212900000|2025-09-30 06:15:00|||||||||152
1759213200000|2025-09-30 06:20:00|||||||||504
1759213500000|2025-09-30 06:25:00|||||||||5
1759213800000|2025-09-30 06:30:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|4322
1759214100000|2025-09-30 06:35:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|3483
1759214400000|2025-09-30 06:40:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|2662
1759214700000|2025-09-30 06:45:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|1706
1759215000000|2025-09-30 06:50:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|686
1759215300000|2025-09-30 06:55:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|142
1759215600000|2025-09-30 07:00:00|||||||||6122
1759215900000|2025-09-30 07:05:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|6977
1759216200000|2025-09-30 07:10:00|||||||||735
1759216500000|2025-09-30 07:15:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|4247
1759216800000|2025-09-30 07:20:00|10700|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|3320
1759217100000|2025-09-30 07:25:00|||||||||362
1759217400000|2025-09-30 07:30:00|||||||||409
1759217700000|2025-09-30 07:35:00|||||||||663
1759218000000|2025-09-30 07:40:00|||||||||486
1759218300000|2025-09-30 07:45:00|||||||||1029
1759218600000|2025-09-30 07:50:00|||||||||1236
1759218900000|2025-09-30 07:55:00|||||||||1037
1759219200000|2025-09-30 08:00:00|10699|10697.5|10699.5|10698|10699.5|10698|10698.5|10697|4958
1759219500000|2025-09-30 08:05:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|3684
1759219800000|2025-09-30 08:10:00|||||||||456
1759220100000|2025-09-30 08:15:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|1390
1759220400000|2025-09-30 08:20:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|6107
1759220700000|2025-09-30 08:25:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|8451
1759221000000|2025-09-30 08:30:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|4297
1759221300000|2025-09-30 08:35:00|||||||||936
1759221600000|2025-09-30 08:40:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|9074
1759221900000|2025-09-30 08:45:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|10894
1759222200000|2025-09-30 08:50:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|5601
1759222500000|2025-09-30 08:55:00|||||||||894
1759222800000|2025-09-30 09:00:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|3117
1759223100000|2025-09-30 09:05:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|801
1759223400000|2025-09-30 09:10:00|||||||||445
1759223700000|2025-09-30 09:15:00|||||||||146
1759224000000|2025-09-30 09:20:00|||||||||315
1759224300000|2025-09-30 09:25:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|2184
1759224600000|2025-09-30 09:30:00|||||||||236
1759224900000|2025-09-30 09:35:00|||||||||3561
1759225200000|2025-09-30 09:40:00|||||||||2476
1759225500000|2025-09-30 09:45:00|||||||||3875
1759225800000|2025-09-30 09:50:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|1161
1759226100000|2025-09-30 09:55:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|957
1759226400000|2025-09-30 10:00:00|||||||||1461
1759226700000|2025-09-30 10:05:00|||||||||1217
1759227000000|2025-09-30 10:10:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|802
1759227300000|2025-09-30 10:15:00|||||||||728
1759227600000|2025-09-30 10:20:00|||||||||710
1759227900000|2025-09-30 10:25:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|1504
1759228200000|2025-09-30 10:30:00|||||||||857
1759228500000|2025-09-30 10:35:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|1720
1759228800000|2025-09-30 10:40:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|2264
1759229100000|2025-09-30 10:45:00|||||||||367
1759229400000|2025-09-30 10:50:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|476
1759229700000|2025-09-30 10:55:00|||||||||649
1759230000000|2025-09-30 11:00:00|||||||||1244
1759230300000|2025-09-30 11:05:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|1055
1759230600000|2025-09-30 11:10:00|||||||||92
1759230900000|2025-09-30 11:15:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|904
1759231200000|2025-09-30 11:20:00|||||||||2909
1759231500000|2025-09-30 11:25:00|||||||||600
1759231800000|2025-09-30 11:30:00|10697|10695.5|10697.5|10696|10697.5|10696|10697|10695.5|448
1759232100000|2025-09-30 11:35:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|2388
1759232400000|2025-09-30 11:40:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|112
1759232700000|2025-09-30 11:45:00|||||||||1881
1759233000000|2025-09-30 11:50:00|||||||||295
1759233300000|2025-09-30 11:55:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|2403
1759233600000|2025-09-30 12:00:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|1414
1759233900000|2025-09-30 12:05:00|||||||||233
1759234200000|2025-09-30 12:10:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|3716
1759234500000|2025-09-30 12:15:00|||||||||1095
1759234800000|2025-09-30 12:20:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|1972
1759235100000|2025-09-30 12:25:00|||||||||606
1759235400000|2025-09-30 12:30:00|||||||||2095
1759235700000|2025-09-30 12:35:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|4437
1759236000000|2025-09-30 12:40:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|2456
1759236300000|2025-09-30 12:45:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|848
1759236600000|2025-09-30 12:50:00|||||||||1402
1759236900000|2025-09-30 12:55:00|||||||||1240
1759237200000|2025-09-30 13:00:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|1336
1759237500000|2025-09-30 13:05:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|7289
1759237800000|2025-09-30 13:10:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|2866
1759238100000|2025-09-30 13:15:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|2078
1759238400000|2025-09-30 13:20:00|||||||||189
1759238700000|2025-09-30 13:25:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|2493
1759239000000|2025-09-30 13:30:00|||||||||58
1759239300000|2025-09-30 13:35:00|||||||||824
1759239600000|2025-09-30 13:40:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|2864
1759239900000|2025-09-30 13:45:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|1780
1759240200000|2025-09-30 13:50:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|361
1759240500000|2025-09-30 13:55:00|||||||||1660
1759240800000|2025-09-30 14:00:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|5587
1759241100000|2025-09-30 14:05:00|||||||||806
1759241400000|2025-09-30 14:10:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|6555
1759241700000|2025-09-30 14:15:00|||||||||709
1759242000000|2025-09-30 14:20:00|||||||||920
1759242300000|2025-09-30 14:25:00|||||||||1411
1759242600000|2025-09-30 14:30:00|||||||||544
1759242900000|2025-09-30 14:35:00|||||||||906
1759243200000|2025-09-30 14:40:00|||||||||403
1759243500000|2025-09-30 14:45:00|||||||||1557
1759243800000|2025-09-30 14:50:00|||||||||2267
1759244100000|2025-09-30 14:55:00|||||||||1423
1759244400000|2025-09-30 15:00:00|||||||||2389
1759244700000|2025-09-30 15:05:00|||||||||2401
1759245000000|2025-09-30 15:10:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|16713
1759245300000|2025-09-30 15:15:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|17393
1759245600000|2025-09-30 15:20:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|2409
1759245900000|2025-09-30 15:25:00|||||||||4227
1759246200000|2025-09-30 15:30:00|||||||||5608
1759246500000|2025-09-30 15:35:00|||||||||951
1759246800000|2025-09-30 15:40:00|||||||||829
1759247100000|2025-09-30 15:45:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|1026
1759247400000|2025-09-30 15:50:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|11494
1759247700000|2025-09-30 15:55:00|||||||||708
1759248000000|2025-09-30 16:00:00|||||||||485
1759248300000|2025-09-30 16:05:00|||||||||48
1759248600000|2025-09-30 16:10:00|||||||||512
1759248900000|2025-09-30 16:15:00|||||||||178
1759249200000|2025-09-30 16:20:00|||||||||170
1759249500000|2025-09-30 16:25:00|||||||||840
1759249800000|2025-09-30 16:30:00|||||||||274
1759250100000|2025-09-30 16:35:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|88
1759250400000|2025-09-30 16:40:00|||||||||1817
1759250700000|2025-09-30 16:45:00|||||||||588
1759251000000|2025-09-30 16:50:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|2016
1759251300000|2025-09-30 16:55:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|1001
1759251600000|2025-09-30 17:00:00|||||||||415
1759251900000|2025-09-30 17:05:00|||||||||385
1759252200000|2025-09-30 17:10:00|||||||||51
1759252500000|2025-09-30 17:15:00|||||||||23
1759252800000|2025-09-30 17:20:00|||||||||27
1759253100000|2025-09-30 17:25:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|701
1759253400000|2025-09-30 17:30:00|||||||||1
1759253700000|2025-09-30 17:35:00|||||||||69
1759254000000|2025-09-30 17:40:00|||||||||9
1759254300000|2025-09-30 17:45:00|||||||||6
1759254600000|2025-09-30 17:50:00|||||||||458
1759254900000|2025-09-30 17:55:00|||||||||7
1759255800000|2025-09-30 18:10:00|||||||||53
1759256100000|2025-09-30 18:15:00|||||||||287
1759256400000|2025-09-30 18:20:00|||||||||103
1759256700000|2025-09-30 18:25:00|||||||||130
1759257000000|2025-09-30 18:30:00|||||||||37
1759257300000|2025-09-30 18:35:00|||||||||31
1759258500000|2025-09-30 18:55:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|563
1759258800000|2025-09-30 19:00:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|360
1759259100000|2025-09-30 19:05:00|||||||||16
1759259700000|2025-09-30 19:15:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|357
1759260000000|2025-09-30 19:20:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|861
1759260300000|2025-09-30 19:25:00|||||||||6
1759260600000|2025-09-30 19:30:00|||||||||30
1759260900000|2025-09-30 19:35:00|||||||||201
1759261200000|2025-09-30 19:40:00|||||||||255
1759261500000|2025-09-30 19:45:00|||||||||203
1759261800000|2025-09-30 19:50:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|2000
1759262100000|2025-09-30 19:55:00|10698.5|10697|10698.5|10696.5|10698.5|10697|10698|10696.5|4551
1759277700000|2025-10-01 00:15:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|1068
1759278900000|2025-10-01 00:35:00|||||||||8
1759279500000|2025-10-01 00:45:00|||||||||51
1759279800000|2025-10-01 00:50:00|||||||||53
1759280100000|2025-10-01 00:55:00|||||||||326
1759280400000|2025-10-01 01:00:00|||||||||43
1759280700000|2025-10-01 01:05:00|||||||||44
1759281000000|2025-10-01 01:10:00|||||||||38
1759281300000|2025-10-01 01:15:00|||||||||36
1759281600000|2025-10-01 01:20:00|||||||||643
1759281900000|2025-10-01 01:25:00|||||||||37
1759282200000|2025-10-01 01:30:00|||||||||1
1759287000000|2025-10-01 02:50:00|||||||||29
1759288500000|2025-10-01 03:15:00|||||||||1
1759288800000|2025-10-01 03:20:00|||||||||40
1759289100000|2025-10-01 03:25:00|||||||||35
1759290300000|2025-10-01 03:45:00|||||||||43
1759294200000|2025-10-01 04:50:00|||||||||1
1759296300000|2025-10-01 05:25:00|||||||||8
1759296600000|2025-10-01 05:30:00|||||||||102
1759298400000|2025-10-01 06:00:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|2401
1759298700000|2025-10-01 06:05:00|||||||||154
1759299000000|2025-10-01 06:10:00|10698|10696.5|10697.5|10696|10698|10696.5|10697|10695.5|5546
1759299300000|2025-10-01 06:15:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|1827
1759299600000|2025-10-01 06:20:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|1012
1759299900000|2025-10-01 06:25:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|3191
1759300200000|2025-10-01 06:30:00|||||||||106
1759300500000|2025-10-01 06:35:00|||||||||536
1759300800000|2025-10-01 06:40:00|||||||||77
1759301100000|2025-10-01 06:45:00|||||||||221
1759301400000|2025-10-01 06:50:00|||||||||280
1759301700000|2025-10-01 06:55:00|||||||||1437
1759302000000|2025-10-01 07:00:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|3401
1759302300000|2025-10-01 07:05:00|10697|10695.5|10696|10694.5|10697|10695.5|10696|10694.5|5699
1759302600000|2025-10-01 07:10:00|10695.5|10694|10695.5|10694|10695.5|10694|10695.5|10694|4961
1759302900000|2025-10-01 07:15:00|10696|10694.5|10696|10694.5|10696|10694.5|10695.5|10694|5749
1759303200000|2025-10-01 07:20:00|||||||||1407
1759303500000|2025-10-01 07:25:00|||||||||1012
1759303800000|2025-10-01 07:30:00|||||||||294
1759304100000|2025-10-01 07:35:00|10695.5|10694|10696|10694.5|10696|10694.5|10695.5|10694|2784
1759304400000|2025-10-01 07:40:00|||||||||660
1759304700000|2025-10-01 07:45:00|||||||||757
1759305000000|2025-10-01 07:50:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10694.5|5502
1759305300000|2025-10-01 07:55:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|1917
1759305600000|2025-10-01 08:00:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|3012
1759305900000|2025-10-01 08:05:00|10696|10694.5|10696|10694.5|10696|10694.5|10696|10694.5|653
1759306200000|2025-10-01 08:10:00|10696.5|10695|10696.5|10695|10696.5|10695|10696|10694.5|4697
1759306500000|2025-10-01 08:15:00|||||||||1720
1759306800000|2025-10-01 08:20:00|||||||||966
1759307100000|2025-10-01 08:25:00|||||||||1923
1759307400000|2025-10-01 08:30:00|||||||||885
1759307700000|2025-10-01 08:35:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|1429
1759308000000|2025-10-01 08:40:00|10696.5|10695|10696.5|10695|10696.5|10695|10696.5|10695|946
1759308300000|2025-10-01 08:45:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|2706
1759308600000|2025-10-01 08:50:00|||||||||260
1759308900000|2025-10-01 08:55:00|||||||||1049
1759309200000|2025-10-01 09:00:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|798
1759309500000|2025-10-01 09:05:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|1720
1759309800000|2025-10-01 09:10:00|||||||||1402
1759310100000|2025-10-01 09:15:00|||||||||703
1759310400000|2025-10-01 09:20:00|||||||||833
1759310700000|2025-10-01 09:25:00|||||||||2382
1759311000000|2025-10-01 09:30:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|2682
1759311300000|2025-10-01 09:35:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|4962
1759311600000|2025-10-01 09:40:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|4180
1759311900000|2025-10-01 09:45:00|||||||||2105
1759312200000|2025-10-01 09:50:00|||||||||940
1759312500000|2025-10-01 09:55:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|4862
1759312800000|2025-10-01 10:00:00|||||||||3421
1759313100000|2025-10-01 10:05:00|||||||||275
1759313400000|2025-10-01 10:10:00|||||||||904
1759313700000|2025-10-01 10:15:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|10870
1759314000000|2025-10-01 10:20:00|||||||||4882
1759314300000|2025-10-01 10:25:00|||||||||697
1759314600000|2025-10-01 10:30:00|||||||||170
1759314900000|2025-10-01 10:35:00|||||||||1076
1759315200000|2025-10-01 10:40:00|||||||||553
1759315500000|2025-10-01 10:45:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|831
1759315800000|2025-10-01 10:50:00|||||||||3342
1759316100000|2025-10-01 10:55:00|||||||||416
1759316400000|2025-10-01 11:00:00|||||||||347
1759316700000|2025-10-01 11:05:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|1868
1759317000000|2025-10-01 11:10:00|||||||||287
1759317300000|2025-10-01 11:15:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|5195
1759317600000|2025-10-01 11:20:00|||||||||735
1759317900000|2025-10-01 11:25:00|||||||||2167
1759318200000|2025-10-01 11:30:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|1055
1759318500000|2025-10-01 11:35:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|852
1759318800000|2025-10-01 11:40:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|2892
1759319100000|2025-10-01 11:45:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|525
1759319400000|2025-10-01 11:50:00|||||||||454
1759319700000|2025-10-01 11:55:00|||||||||994
1759320000000|2025-10-01 12:00:00|||||||||1089
1759320300000|2025-10-01 12:05:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|1847
1759320600000|2025-10-01 12:10:00|10698.5|10697|10699|10697|10699|10697.5|10698.5|10697|795
1759320900000|2025-10-01 12:15:00|10698.5|10697.5|10701|10699.5|10701.5|10700|10698.5|10697|22896
1759321200000|2025-10-01 12:20:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|3559
1759321500000|2025-10-01 12:25:00|10701|10699.5|10700.5|10699|10701.5|10700|10700.5|10699|5675
1759321800000|2025-10-01 12:30:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|4608
1759322100000|2025-10-01 12:35:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|3009
1759322400000|2025-10-01 12:40:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|4617
1759322700000|2025-10-01 12:45:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|2576
1759323000000|2025-10-01 12:50:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|6518
1759323300000|2025-10-01 12:55:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|1123
1759323600000|2025-10-01 13:00:00|||||||||1315
1759323900000|2025-10-01 13:05:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|4388
1759324200000|2025-10-01 13:10:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|2375
1759324500000|2025-10-01 13:15:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|3488
1759324800000|2025-10-01 13:20:00|||||||||201
1759325100000|2025-10-01 13:25:00|||||||||349
1759325400000|2025-10-01 13:30:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|2192
1759325700000|2025-10-01 13:35:00|||||||||1597
1759326000000|2025-10-01 13:40:00|||||||||1386
1759326300000|2025-10-01 13:45:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|3366
1759326600000|2025-10-01 13:50:00|||||||||53
1759326900000|2025-10-01 13:55:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|5705
1759327200000|2025-10-01 14:00:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|5221
1759327500000|2025-10-01 14:05:00|||||||||1374
1759327800000|2025-10-01 14:10:00|||||||||548
1759328100000|2025-10-01 14:15:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|3679
1759328400000|2025-10-01 14:20:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|856
1759328700000|2025-10-01 14:25:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|847
1759329000000|2025-10-01 14:30:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|5849
1759329300000|2025-10-01 14:35:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|1779
1759329600000|2025-10-01 14:40:00|||||||||1303
1759329900000|2025-10-01 14:45:00|10700|10698.5|10700|10698.5|10700.5|10699|10699.5|10698|5827
1759330200000|2025-10-01 14:50:00|||||||||387
1759330500000|2025-10-01 14:55:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|1398
1759330800000|2025-10-01 15:00:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|2620
1759331100000|2025-10-01 15:05:00|||||||||1028
1759331400000|2025-10-01 15:10:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|1966
1759331700000|2025-10-01 15:15:00|||||||||2871
1759332000000|2025-10-01 15:20:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|4129
1759332300000|2025-10-01 15:25:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|812
1759332600000|2025-10-01 15:30:00|||||||||1556
1759332900000|2025-10-01 15:35:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|3048
1759333200000|2025-10-01 15:40:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|3141
1759333500000|2025-10-01 15:45:00|||||||||1727
1759333800000|2025-10-01 15:50:00|||||||||622
1759334100000|2025-10-01 15:55:00|||||||||540
1759334400000|2025-10-01 16:00:00|||||||||11586
1759334700000|2025-10-01 16:05:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|3370
1759335000000|2025-10-01 16:10:00|||||||||47
1759335300000|2025-10-01 16:15:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|637
1759335600000|2025-10-01 16:20:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|440
1759335900000|2025-10-01 16:25:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|1523
1759336200000|2025-10-01 16:30:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|432
1759336500000|2025-10-01 16:35:00|||||||||282
1759336800000|2025-10-01 16:40:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|440
1759337100000|2025-10-01 16:45:00|||||||||654
1759337400000|2025-10-01 16:50:00|||||||||102
1759337700000|2025-10-01 16:55:00|||||||||172
1759338000000|2025-10-01 17:00:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|1352
1759338300000|2025-10-01 17:05:00||10698.5||10699||10699||10698.5|828
1759338600000|2025-10-01 17:10:00|||||||||1
1759338900000|2025-10-01 17:15:00|||||||||1
1759339500000|2025-10-01 17:25:00|||||||||81
1759340100000|2025-10-01 17:35:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|3057
1759340400000|2025-10-01 17:40:00|||||||||9
1759340700000|2025-10-01 17:45:00|||||||||8
1759341000000|2025-10-01 17:50:00|||||||||9
1759341300000|2025-10-01 17:55:00|||||||||6
1759341900000|2025-10-01 18:05:00|||||||||191
1759342500000|2025-10-01 18:15:00|||||||||70
1759343400000|2025-10-01 18:30:00|||||||||4
1759344000000|2025-10-01 18:40:00|||||||||7
1759344900000|2025-10-01 18:55:00|||||||||12
1759345500000|2025-10-01 19:05:00|||||||||17
1759345800000|2025-10-01 19:10:00|||||||||20
1759346100000|2025-10-01 19:15:00|||||||||1
1759347000000|2025-10-01 19:30:00|||||||||435
1759347300000|2025-10-01 19:35:00|||||||||1
1759347600000|2025-10-01 19:40:00|||||||||1
1759348200000|2025-10-01 19:50:00|10701||10701||10701||10701||205
1759348500000|2025-10-01 19:55:00|10700.5|10699.5|10701|10699.5|10701|10699.5|10700.5|10699.5|876
1759364100000|2025-10-02 00:15:00|||||||||146
1759364400000|2025-10-02 00:20:00|||||||||45
1759364700000|2025-10-02 00:25:00|||||||||33
1759365000000|2025-10-02 00:30:00|||||||||84
1759365300000|2025-10-02 00:35:00|||||||||99
1759365600000|2025-10-02 00:40:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|1369
1759365900000|2025-10-02 00:45:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|365
1759366200000|2025-10-02 00:50:00|10701||10700.5||10701||10700.5||45
1759366500000|2025-10-02 00:55:00|||||||||6
1759366800000|2025-10-02 01:00:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|133
1759367100000|2025-10-02 01:05:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|0
1759367400000|2025-10-02 01:10:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|8
1759367700000|2025-10-02 01:15:00|||||||||11
1759368000000|2025-10-02 01:20:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|4
1759368300000|2025-10-02 01:25:00|||||||||5
1759368600000|2025-10-02 01:30:00|||||||||33
1759368900000|2025-10-02 01:35:00|||||||||1
1759369200000|2025-10-02 01:40:00|||||||||1
1759371300000|2025-10-02 02:15:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|20
1759376100000|2025-10-02 03:35:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|134
1759376400000|2025-10-02 03:40:00|||||||||2
1759377000000|2025-10-02 03:50:00|||||||||91
1759379100000|2025-10-02 04:25:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|43
1759381800000|2025-10-02 05:10:00|||||||||100
1759382700000|2025-10-02 05:25:00|||||||||31
1759383300000|2025-10-02 05:35:00|||||||||30
1759384200000|2025-10-02 05:50:00|||||||||12
1759384500000|2025-10-02 05:55:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|111
1759384800000|2025-10-02 06:00:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|380
1759385100000|2025-10-02 06:05:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|440
1759385400000|2025-10-02 06:10:00|10700|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|453
1759385700000|2025-10-02 06:15:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|322
1759386000000|2025-10-02 06:20:00|||||||||371
1759386300000|2025-10-02 06:25:00|||||||||193
1759386600000|2025-10-02 06:30:00|||||||||804
1759386900000|2025-10-02 06:35:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|2997
1759387200000|2025-10-02 06:40:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|507
1759387500000|2025-10-02 06:45:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|694
1759387800000|2025-10-02 06:50:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|562
1759388100000|2025-10-02 06:55:00|||||||||23
1759388400000|2025-10-02 07:00:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|2617
1759388700000|2025-10-02 07:05:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|873
1759389000000|2025-10-02 07:10:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|4461
1759389300000|2025-10-02 07:15:00|||||||||659
1759389600000|2025-10-02 07:20:00|||||||||84
1759389900000|2025-10-02 07:25:00|||||||||1162
1759390200000|2025-10-02 07:30:00|||||||||1141
1759390500000|2025-10-02 07:35:00|||||||||465
1759390800000|2025-10-02 07:40:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|298
1759391100000|2025-10-02 07:45:00|||||||||551
1759391400000|2025-10-02 07:50:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|2183
1759391700000|2025-10-02 07:55:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|1247
1759392000000|2025-10-02 08:00:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|1952
1759392300000|2025-10-02 08:05:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|535
1759392600000|2025-10-02 08:10:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|491
1759392900000|2025-10-02 08:15:00|||||||||671
1759393200000|2025-10-02 08:20:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|1037
1759393500000|2025-10-02 08:25:00|||||||||154
1759393800000|2025-10-02 08:30:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|3765
1759394100000|2025-10-02 08:35:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|759
1759394400000|2025-10-02 08:40:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|1639
1759394700000|2025-10-02 08:45:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|1860
1759395000000|2025-10-02 08:50:00|||||||||779
1759395300000|2025-10-02 08:55:00|||||||||2119
1759395600000|2025-10-02 09:00:00|10698.5|10697|10699.5|10698|10699.5|10698|10698.5|10697|2620
1759395900000|2025-10-02 09:05:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|485
1759396200000|2025-10-02 09:10:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|2045
1759396500000|2025-10-02 09:15:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|2164
1759396800000|2025-10-02 09:20:00|||||||||57
1759397100000|2025-10-02 09:25:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|1041
1759397400000|2025-10-02 09:30:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|1849
1759397700000|2025-10-02 09:35:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|883
1759398000000|2025-10-02 09:40:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|1458
1759398300000|2025-10-02 09:45:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|3689
1759398600000|2025-10-02 09:50:00|||||||||194
1759398900000|2025-10-02 09:55:00|||||||||1287
1759399200000|2025-10-02 10:00:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|1145
1759399500000|2025-10-02 10:05:00|||||||||440
1759399800000|2025-10-02 10:10:00|||||||||260
1759400100000|2025-10-02 10:15:00|||||||||638
1759400400000|2025-10-02 10:20:00|||||||||245
1759400700000|2025-10-02 10:25:00|||||||||1663
1759401000000|2025-10-02 10:30:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|3259
1759401300000|2025-10-02 10:35:00|||||||||1516
1759401600000|2025-10-02 10:40:00|||||||||758
1759401900000|2025-10-02 10:45:00|||||||||885
1759402200000|2025-10-02 10:50:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|494
1759402500000|2025-10-02 10:55:00|||||||||522
1759402800000|2025-10-02 11:00:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|3464
1759403100000|2025-10-02 11:05:00|||||||||9250
1759403400000|2025-10-02 11:10:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|3473
1759403700000|2025-10-02 11:15:00|||||||||229
1759404000000|2025-10-02 11:20:00|||||||||128
1759404300000|2025-10-02 11:25:00|||||||||1078
1759404600000|2025-10-02 11:30:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|3037
1759404900000|2025-10-02 11:35:00|||||||||192
1759405200000|2025-10-02 11:40:00|||||||||1244
1759405500000|2025-10-02 11:45:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|8101
1759405800000|2025-10-02 11:50:00|||||||||786
1759406100000|2025-10-02 11:55:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|3373
1759406400000|2025-10-02 12:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|2397
1759406700000|2025-10-02 12:05:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|2749
1759407000000|2025-10-02 12:10:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|2023
1759407300000|2025-10-02 12:15:00|||||||||241
1759407600000|2025-10-02 12:20:00|||||||||15172
1759407900000|2025-10-02 12:25:00|||||||||1865
1759408200000|2025-10-02 12:30:00|||||||||1323
1759408500000|2025-10-02 12:35:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|434
1759408800000|2025-10-02 12:40:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|3577
1759409100000|2025-10-02 12:45:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|2722
1759409400000|2025-10-02 12:50:00|10697|10695.5|10698|10696.5|10698|10696.5|10697|10695.5|7305
1759409700000|2025-10-02 12:55:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|2914
1759410000000|2025-10-02 13:00:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|2151
1759410300000|2025-10-02 13:05:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|3468
1759410600000|2025-10-02 13:10:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|7093
1759410900000|2025-10-02 13:15:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|629
1759411200000|2025-10-02 13:20:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|516
1759411500000|2025-10-02 13:25:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|1709
1759411800000|2025-10-02 13:30:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|3874
1759412100000|2025-10-02 13:35:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|1553
1759412400000|2025-10-02 13:40:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|1171
1759412700000|2025-10-02 13:45:00|||||||||2407
1759413000000|2025-10-02 13:50:00|||||||||456
1759413300000|2025-10-02 13:55:00|||||||||829
1759413600000|2025-10-02 14:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|1216
1759413900000|2025-10-02 14:05:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|1033
1759414200000|2025-10-02 14:10:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|3653
1759414500000|2025-10-02 14:15:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|10033
1759414800000|2025-10-02 14:20:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|4556
1759415100000|2025-10-02 14:25:00|||||||||718
1759415400000|2025-10-02 14:30:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|336
1759415700000|2025-10-02 14:35:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|1064
1759416000000|2025-10-02 14:40:00|||||||||381
1759416300000|2025-10-02 14:45:00|||||||||1166
1759416600000|2025-10-02 14:50:00|||||||||313
1759416900000|2025-10-02 14:55:00|||||||||1055
1759417200000|2025-10-02 15:00:00|||||||||2034
1759417500000|2025-10-02 15:05:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|7207
1759417800000|2025-10-02 15:10:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|12841
1759418100000|2025-10-02 15:15:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|4511
1759418400000|2025-10-02 15:20:00|||||||||1152
1759418700000|2025-10-02 15:25:00|||||||||1405
1759419000000|2025-10-02 15:30:00|||||||||3171
1759419300000|2025-10-02 15:35:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|4321
1759419600000|2025-10-02 15:40:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|11430
1759419900000|2025-10-02 15:45:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|2150
1759420200000|2025-10-02 15:50:00|||||||||1189
1759420500000|2025-10-02 15:55:00|||||||||422
1759420800000|2025-10-02 16:00:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|7223
1759421100000|2025-10-02 16:05:00|||||||||8716
1759421400000|2025-10-02 16:10:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|1084
1759421700000|2025-10-02 16:15:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|1368
1759422000000|2025-10-02 16:20:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|1772
1759422300000|2025-10-02 16:25:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|3949
1759422600000|2025-10-02 16:30:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|235
1759422900000|2025-10-02 16:35:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|1736
1759423200000|2025-10-02 16:40:00|||||||||1805
1759423500000|2025-10-02 16:45:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700|2675
1759423800000|2025-10-02 16:50:00|||||||||1017
1759424100000|2025-10-02 16:55:00|||||||||253
1759424400000|2025-10-02 17:00:00|||||||||129
1759424700000|2025-10-02 17:05:00|||||||||6
1759425000000|2025-10-02 17:10:00|||||||||14
1759425300000|2025-10-02 17:15:00|||||||||9
1759425600000|2025-10-02 17:20:00|||||||||505
1759425900000|2025-10-02 17:25:00|||||||||2
1759426500000|2025-10-02 17:35:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|18
1759426800000|2025-10-02 17:40:00|||||||||4
1759427700000|2025-10-02 17:55:00|||||||||5
1759428900000|2025-10-02 18:15:00|||||||||30
1759429500000|2025-10-02 18:25:00|||||||||6
1759431000000|2025-10-02 18:50:00|||||||||2
1759431300000|2025-10-02 18:55:00|||||||||76
1759431600000|2025-10-02 19:00:00|||||||||26
1759431900000|2025-10-02 19:05:00|||||||||1
1759433400000|2025-10-02 19:30:00|||||||||966
1759433700000|2025-10-02 19:35:00|||||||||10
1759434000000|2025-10-02 19:40:00|||||||||34
1759434300000|2025-10-02 19:45:00|||||||||13
1759434600000|2025-10-02 19:50:00|||||||||28
1759434900000|2025-10-02 19:55:00|10701|10699.5|10701.5|10699.5|10701.5|10699.5|10701|10699.5|1832
1759450500000|2025-10-03 00:15:00|10700.5|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|697
1759451700000|2025-10-03 00:35:00|||||||||44
1759452000000|2025-10-03 00:40:00|||||||||12
1759453200000|2025-10-03 01:00:00|||||||||10
1759453500000|2025-10-03 01:05:00|||||||||43
1759456200000|2025-10-03 01:50:00|||||||||23
1759462500000|2025-10-03 03:35:00|||||||||4
1759463100000|2025-10-03 03:45:00|||||||||1
1759463400000|2025-10-03 03:50:00|||||||||41
1759465500000|2025-10-03 04:25:00|||||||||1
1759469700000|2025-10-03 05:35:00|||||||||407
1759471200000|2025-10-03 06:00:00|||||||||778
1759471500000|2025-10-03 06:05:00|||||||||7
1759471800000|2025-10-03 06:10:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|2656
1759472100000|2025-10-03 06:15:00|||||||||6
1759472400000|2025-10-03 06:20:00|||||||||1
1759473000000|2025-10-03 06:30:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|1982
1759473300000|2025-10-03 06:35:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|238
1759473600000|2025-10-03 06:40:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|2229
1759473900000|2025-10-03 06:45:00|||||||||1213
1759474200000|2025-10-03 06:50:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|1050
1759474500000|2025-10-03 06:55:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|972
1759474800000|2025-10-03 07:00:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|3051
1759475100000|2025-10-03 07:05:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|2295
1759475400000|2025-10-03 07:10:00|||||||||152
1759475700000|2025-10-03 07:15:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|1110
1759476000000|2025-10-03 07:20:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|1368
1759476300000|2025-10-03 07:25:00|||||||||99
1759476600000|2025-10-03 07:30:00|||||||||387
1759476900000|2025-10-03 07:35:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|1721
1759477200000|2025-10-03 07:40:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|1604
1759477500000|2025-10-03 07:45:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|4511
1759477800000|2025-10-03 07:50:00|||||||||274
1759478100000|2025-10-03 07:55:00|||||||||743
1759478400000|2025-10-03 08:00:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|954
1759478700000|2025-10-03 08:05:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|968
1759479000000|2025-10-03 08:10:00|||||||||965
1759479300000|2025-10-03 08:15:00|||||||||564
1759479600000|2025-10-03 08:20:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|2742
1759479900000|2025-10-03 08:25:00|||||||||107
1759480200000|2025-10-03 08:30:00|||||||||2761
1759480500000|2025-10-03 08:35:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|198
1759480800000|2025-10-03 08:40:00|||||||||62
1759481100000|2025-10-03 08:45:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|2227
1759481400000|2025-10-03 08:50:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|234
1759481700000|2025-10-03 08:55:00|||||||||1609
1759482000000|2025-10-03 09:00:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|1061
1759482300000|2025-10-03 09:05:00|||||||||811
1759482600000|2025-10-03 09:10:00|||||||||579
1759482900000|2025-10-03 09:15:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|5724
1759483200000|2025-10-03 09:20:00|||||||||365
1759483500000|2025-10-03 09:25:00|||||||||382
1759483800000|2025-10-03 09:30:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|964
1759484100000|2025-10-03 09:35:00|||||||||733
1759484400000|2025-10-03 09:40:00|||||||||1179
1759484700000|2025-10-03 09:45:00|||||||||673
1759485000000|2025-10-03 09:50:00|||||||||167
1759485300000|2025-10-03 09:55:00|||||||||1350
1759485600000|2025-10-03 10:00:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|511
1759485900000|2025-10-03 10:05:00|||||||||848
1759486200000|2025-10-03 10:10:00|||||||||2174
1759486500000|2025-10-03 10:15:00|||||||||27
1759486800000|2025-10-03 10:20:00|||||||||2088
1759487100000|2025-10-03 10:25:00|||||||||318
1759487400000|2025-10-03 10:30:00|||||||||775
1759487700000|2025-10-03 10:35:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|4401
1759488000000|2025-10-03 10:40:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|2251
1759488300000|2025-10-03 10:45:00|||||||||7398
1759488600000|2025-10-03 10:50:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|4895
1759488900000|2025-10-03 10:55:00|||||||||219
1759489200000|2025-10-03 11:00:00|10700|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|6057
1759489500000|2025-10-03 11:05:00|||||||||1233
1759489800000|2025-10-03 11:10:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|1109
1759490100000|2025-10-03 11:15:00|||||||||1215
1759490400000|2025-10-03 11:20:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|2514
1759490700000|2025-10-03 11:25:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|645
1759491000000|2025-10-03 11:30:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|4666
1759491300000|2025-10-03 11:35:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|4696
1759491600000|2025-10-03 11:40:00|||||||||5674
1759491900000|2025-10-03 11:45:00|||||||||498
1759492200000|2025-10-03 11:50:00|||||||||178
1759492500000|2025-10-03 11:55:00|||||||||1219
1759492800000|2025-10-03 12:00:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|1149
1759493100000|2025-10-03 12:05:00|10700|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|6927
1759493400000|2025-10-03 12:10:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|466
1759493700000|2025-10-03 12:15:00|10700|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|2381
1759494000000|2025-10-03 12:20:00|||||||||17
1759494300000|2025-10-03 12:25:00|||||||||137
1759494600000|2025-10-03 12:30:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|1885
1759494900000|2025-10-03 12:35:00|||||||||270
1759495200000|2025-10-03 12:40:00|||||||||283
1759495500000|2025-10-03 12:45:00|||||||||1228
1759495800000|2025-10-03 12:50:00|||||||||33
1759496100000|2025-10-03 12:55:00|||||||||362
1759496400000|2025-10-03 13:00:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|2301
1759496700000|2025-10-03 13:05:00|10699.5|10698|10700|10698.5|10700|10698.5|10699|10697.5|4268
1759497000000|2025-10-03 13:10:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|695
1759497300000|2025-10-03 13:15:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|2732
1759497600000|2025-10-03 13:20:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|921
1759497900000|2025-10-03 13:25:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|5904
1759498200000|2025-10-03 13:30:00|10700|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|2763
1759498500000|2025-10-03 13:35:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|908
1759498800000|2025-10-03 13:40:00|||||||||618
1759499100000|2025-10-03 13:45:00|||||||||558
1759499400000|2025-10-03 13:50:00|||||||||1001
1759499700000|2025-10-03 13:55:00|10700|10698.5|10701|10699.5|10701|10699.5|10700|10698.5|1319
1759500000000|2025-10-03 14:00:00|10701.5|10700|10700.5|10699|10701.5|10700|10700|10698.5|2782
1759500300000|2025-10-03 14:05:00|10700|10698.5|10699.5|10698|10700.5|10699|10699.5|10698|1543
1759500600000|2025-10-03 14:10:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|4038
1759500900000|2025-10-03 14:15:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|455
1759501200000|2025-10-03 14:20:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|1229
1759501500000|2025-10-03 14:25:00|||||||||2673
1759501800000|2025-10-03 14:30:00|||||||||932
1759502100000|2025-10-03 14:35:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|2409
1759502400000|2025-10-03 14:40:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|649
1759502700000|2025-10-03 14:45:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|1278
1759503000000|2025-10-03 14:50:00|||||||||692
1759503300000|2025-10-03 14:55:00|||||||||223
1759503600000|2025-10-03 15:00:00|||||||||881
1759503900000|2025-10-03 15:05:00|||||||||1176
1759504200000|2025-10-03 15:10:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|908
1759504500000|2025-10-03 15:15:00|||||||||3304
1759504800000|2025-10-03 15:20:00|||||||||771
1759505100000|2025-10-03 15:25:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|5653
1759505400000|2025-10-03 15:30:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|1525
1759505700000|2025-10-03 15:35:00|||||||||50
1759506000000|2025-10-03 15:40:00|||||||||65
1759506300000|2025-10-03 15:45:00|||||||||455
1759506600000|2025-10-03 15:50:00|||||||||278
1759506900000|2025-10-03 15:55:00|||||||||548
1759507200000|2025-10-03 16:00:00|||||||||784
1759507500000|2025-10-03 16:05:00|||||||||9
1759507800000|2025-10-03 16:10:00|||||||||609
1759508100000|2025-10-03 16:15:00|||||||||217
1759508400000|2025-10-03 16:20:00|||||||||454
1759508700000|2025-10-03 16:25:00|||||||||276
1759509000000|2025-10-03 16:30:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|572
1759509300000|2025-10-03 16:35:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|1920
1759509600000|2025-10-03 16:40:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|503
1759509900000|2025-10-03 16:45:00|10699.5||10699||10699.5||10699||912
1759510200000|2025-10-03 16:50:00|||||||||17
1759510500000|2025-10-03 16:55:00|||||||||1003
1759510800000|2025-10-03 17:00:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|77
1759511100000|2025-10-03 17:05:00|||||||||292
1759512000000|2025-10-03 17:20:00|||||||||1
1759512300000|2025-10-03 17:25:00|||||||||2
1759512900000|2025-10-03 17:35:00|||||||||3
1759513200000|2025-10-03 17:40:00|||||||||24
1759513500000|2025-10-03 17:45:00|||||||||4
1759514100000|2025-10-03 17:55:00|||||||||2
1759515900000|2025-10-03 18:25:00|||||||||19
1759516800000|2025-10-03 18:40:00|||||||||3
1759517700000|2025-10-03 18:55:00|||||||||4
1759518300000|2025-10-03 19:05:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|456
1759518600000|2025-10-03 19:10:00|10699.5||10699||10699.5||10699||12
1759518900000|2025-10-03 19:15:00|||||||||2
1759520100000|2025-10-03 19:35:00|||||||||73
1759520400000|2025-10-03 19:40:00|||||||||4
1759520700000|2025-10-03 19:45:00|||||||||1
1759521000000|2025-10-03 19:50:00|||||||||724
1759521300000|2025-10-03 19:55:00|||||||||813
1759709700000|2025-10-06 00:15:00|10699|10697|10699|10697.5|10699.5|10698|10698.5|10697|1575
1759710000000|2025-10-06 00:20:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|86
1759710300000|2025-10-06 00:25:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|44
1759710600000|2025-10-06 00:30:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|43
1759710900000|2025-10-06 00:35:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|82
1759712100000|2025-10-06 00:55:00|||||||||8
1759712400000|2025-10-06 01:00:00|||||||||42
1759712700000|2025-10-06 01:05:00|||||||||1
1759714200000|2025-10-06 01:30:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|486
1759716300000|2025-10-06 02:05:00|||||||||8
1759716900000|2025-10-06 02:15:00|||||||||63
1759718700000|2025-10-06 02:45:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|13
1759719600000|2025-10-06 03:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|68
1759722000000|2025-10-06 03:40:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|29
1759726800000|2025-10-06 05:00:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|4484
1759727100000|2025-10-06 05:05:00|||||||||1222
1759728000000|2025-10-06 05:20:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|675
1759728300000|2025-10-06 05:25:00||10697||10697.5||10697.5||10697|31
1759728600000|2025-10-06 05:30:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|98
1759728900000|2025-10-06 05:35:00|||||||||4
1759729200000|2025-10-06 05:40:00|10698.5|10697|10699|10697|10699|10697.5|10698.5|10697|159
1759729500000|2025-10-06 05:45:00|10698.5||10698.5||10699||10698.5||63
1759729800000|2025-10-06 05:50:00|||||||||25
1759730100000|2025-10-06 05:55:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|113
1759730400000|2025-10-06 06:00:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|2393
1759730700000|2025-10-06 06:05:00|||||||||111
1759731000000|2025-10-06 06:10:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|675
1759731300000|2025-10-06 06:15:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|876
1759731600000|2025-10-06 06:20:00|||||||||1171
1759731900000|2025-10-06 06:25:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|661
1759732200000|2025-10-06 06:30:00|10699|10697.5|10699.5|10698|10699.5|10698|10698.5|10697|3236
1759732500000|2025-10-06 06:35:00|10699|10697.5|10700.5|10699|10700.5|10699|10699|10697.5|4711
1759732800000|2025-10-06 06:40:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|1520
1759733100000|2025-10-06 06:45:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|995
1759733400000|2025-10-06 06:50:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|507
1759733700000|2025-10-06 06:55:00|||||||||672
1759734000000|2025-10-06 07:00:00|10700|10698.5|10699|10697.5|10700.5|10699|10698.5|10697|3340
1759734300000|2025-10-06 07:05:00|10698.5|10697|10699|10697.5|10699.5|10698|10698.5|10697|925
1759734600000|2025-10-06 07:10:00|10698.5|10697|10698.5|10697|10699|10697.5|10698|10696.5|1395
1759734900000|2025-10-06 07:15:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|1784
1759735200000|2025-10-06 07:20:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|3582
1759735500000|2025-10-06 07:25:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|2913
1759735800000|2025-10-06 07:30:00|10698.5|10696|10698.5|10697|10698.5|10697|10698.5|10696|944
1759736100000|2025-10-06 07:35:00|10698|10696.5|10697.5|10696|10698.5|10697|10697.5|10696|687
1759736400000|2025-10-06 07:40:00|10698|10696.5|10701|10699.5|10702|10700.5|10697.5|10696|18535
1759736700000|2025-10-06 07:45:00|10700.5|10699|10701.5|10700|10702|10700.5|10700.5|10699|4264
1759737000000|2025-10-06 07:50:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|3420
1759737300000|2025-10-06 07:55:00|10701.5|10700|10702.5|10701|10702.5|10701|10701.5|10700|4761
1759737600000|2025-10-06 08:00:00|10702|10700.5|10703.5|10702|10704|10702.5|10702|10700.5|6217
1759737900000|2025-10-06 08:05:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|5924
1759738200000|2025-10-06 08:10:00|10705|10703.5|10705|10703.5|10705.5|10704|10704.5|10703|9603
1759738500000|2025-10-06 08:15:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|13431
1759738800000|2025-10-06 08:20:00|10703.5|10702|10703.5|10702|10704|10702.5|10703.5|10702|5282
1759739100000|2025-10-06 08:25:00|10704|10702.5|10703.5|10702|10704|10702.5|10703|10701.5|8398
1759739400000|2025-10-06 08:30:00|10704|10702.5|10702.5|10701|10704|10702.5|10702.5|10701|5867
1759739700000|2025-10-06 08:35:00|||||||||3741
1759740000000|2025-10-06 08:40:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|3373
1759740300000|2025-10-06 08:45:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|3128
1759740600000|2025-10-06 08:50:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|8603
1759740900000|2025-10-06 08:55:00|||||||||1923
1759741200000|2025-10-06 09:00:00|10701.5|10700|10702.5|10701|10702.5|10701|10701.5|10700|3783
1759741500000|2025-10-06 09:05:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|994
1759741800000|2025-10-06 09:10:00|||||||||958
1759742100000|2025-10-06 09:15:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|3226
1759742400000|2025-10-06 09:20:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|1513
1759742700000|2025-10-06 09:25:00|10703.5|10702|10702.5|10701|10703.5|10702|10702.5|10701|2332
1759743000000|2025-10-06 09:30:00|||||||||1512
1759743300000|2025-10-06 09:35:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|769
1759743600000|2025-10-06 09:40:00|||||||||2986
1759743900000|2025-10-06 09:45:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|6853
1759744200000|2025-10-06 09:50:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|3979
1759744500000|2025-10-06 09:55:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|2326
1759744800000|2025-10-06 10:00:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|2634
1759745100000|2025-10-06 10:05:00|||||||||2400
1759745400000|2025-10-06 10:10:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|1393
1759745700000|2025-10-06 10:15:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|3404
1759746000000|2025-10-06 10:20:00|||||||||1571
1759746300000|2025-10-06 10:25:00|||||||||674
1759746600000|2025-10-06 10:30:00|||||||||3434
1759746900000|2025-10-06 10:35:00|||||||||1421
1759747200000|2025-10-06 10:40:00|||||||||85
1759747500000|2025-10-06 10:45:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|543
1759747800000|2025-10-06 10:50:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|1962
1759748100000|2025-10-06 10:55:00|||||||||287
1759748400000|2025-10-06 11:00:00|||||||||676
1759748700000|2025-10-06 11:05:00|||||||||380
1759749000000|2025-10-06 11:10:00|||||||||1204
1759749300000|2025-10-06 11:15:00|||||||||2080
1759749600000|2025-10-06 11:20:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|3365
1759749900000|2025-10-06 11:25:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|5456
1759750200000|2025-10-06 11:30:00|||||||||236
1759750500000|2025-10-06 11:35:00|||||||||2462
1759750800000|2025-10-06 11:40:00|||||||||3512
1759751100000|2025-10-06 11:45:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|3713
1759751400000|2025-10-06 11:50:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|1711
1759751700000|2025-10-06 11:55:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|2201
1759752000000|2025-10-06 12:00:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|3041
1759752300000|2025-10-06 12:05:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|1104
1759752600000|2025-10-06 12:10:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|2906
1759752900000|2025-10-06 12:15:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|763
1759753200000|2025-10-06 12:20:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|1478
1759753500000|2025-10-06 12:25:00|||||||||1763
1759753800000|2025-10-06 12:30:00|||||||||304
1759754100000|2025-10-06 12:35:00|||||||||1191
1759754400000|2025-10-06 12:40:00|||||||||878
1759754700000|2025-10-06 12:45:00|||||||||2723
1759755000000|2025-10-06 12:50:00|||||||||274
1759755300000|2025-10-06 12:55:00|||||||||830
1759755600000|2025-10-06 13:00:00|||||||||959
1759755900000|2025-10-06 13:05:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|830
1759756200000|2025-10-06 13:10:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|978
1759756500000|2025-10-06 13:15:00|||||||||10901
1759756800000|2025-10-06 13:20:00|||||||||365
1759757100000|2025-10-06 13:25:00|||||||||11415
1759757400000|2025-10-06 13:30:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|3668
1759757700000|2025-10-06 13:35:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|691
1759758000000|2025-10-06 13:40:00|||||||||434
1759758300000|2025-10-06 13:45:00|||||||||2708
1759758600000|2025-10-06 13:50:00|||||||||881
1759758900000|2025-10-06 13:55:00|||||||||6017
1759759200000|2025-10-06 14:00:00|||||||||706
1759759500000|2025-10-06 14:05:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|5430
1759759800000|2025-10-06 14:10:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|550
1759760100000|2025-10-06 14:15:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|2430
1759760400000|2025-10-06 14:20:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|2778
1759760700000|2025-10-06 14:25:00|||||||||3538
1759761000000|2025-10-06 14:30:00|||||||||524
1759761300000|2025-10-06 14:35:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|3880
1759761600000|2025-10-06 14:40:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|3540
1759761900000|2025-10-06 14:45:00|||||||||2352
1759762200000|2025-10-06 14:50:00|||||||||1060
1759762500000|2025-10-06 14:55:00|||||||||668
1759762800000|2025-10-06 15:00:00|10702.5|10701|10702|10700.5|10702.5|10701|10701.5|10700|1553
1759763100000|2025-10-06 15:05:00|10701.5|10700|10701.5|10700|10702|10700|10701.5|10700|1459
1759763400000|2025-10-06 15:10:00|||||||||2289
1759763700000|2025-10-06 15:15:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|3638
1759764000000|2025-10-06 15:20:00|||||||||478
1759764300000|2025-10-06 15:25:00|||||||||443
1759764600000|2025-10-06 15:30:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|2045
1759764900000|2025-10-06 15:35:00|||||||||2973
1759765200000|2025-10-06 15:40:00|||||||||412
1759765500000|2025-10-06 15:45:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|1609
1759765800000|2025-10-06 15:50:00|||||||||24
1759766100000|2025-10-06 15:55:00|||||||||2026
1759766400000|2025-10-06 16:00:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|5071
1759766700000|2025-10-06 16:05:00|||||||||4474
1759767000000|2025-10-06 16:10:00|||||||||779
1759767300000|2025-10-06 16:15:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|545
1759767600000|2025-10-06 16:20:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|331
1759767900000|2025-10-06 16:25:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|10269
1759768200000|2025-10-06 16:30:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|420
1759768500000|2025-10-06 16:35:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|1037
1759768800000|2025-10-06 16:40:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|378
1759769100000|2025-10-06 16:45:00|||||||||5
1759769400000|2025-10-06 16:50:00|||||||||125
1759769700000|2025-10-06 16:55:00|||||||||419
1759770000000|2025-10-06 17:00:00|||||||||234
1759770300000|2025-10-06 17:05:00|||||||||7
1759770600000|2025-10-06 17:10:00|||||||||323
1759770900000|2025-10-06 17:15:00|||||||||25
1759771500000|2025-10-06 17:25:00|||||||||236
1759771800000|2025-10-06 17:30:00|||||||||4
1759772700000|2025-10-06 17:45:00|||||||||2
1759773000000|2025-10-06 17:50:00|||||||||36
1759773300000|2025-10-06 17:55:00|||||||||6
1759773900000|2025-10-06 18:05:00|||||||||1
1759775100000|2025-10-06 18:25:00|||||||||14
1759775400000|2025-10-06 18:30:00|||||||||465
1759775700000|2025-10-06 18:35:00|||||||||7
1759776900000|2025-10-06 18:55:00|||||||||62
1759777200000|2025-10-06 19:00:00|||||||||68
1759777500000|2025-10-06 19:05:00|||||||||14
1759779000000|2025-10-06 19:30:00|||||||||7
1759779600000|2025-10-06 19:40:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|3210
1759779900000|2025-10-06 19:45:00|||||||||73
1759780200000|2025-10-06 19:50:00|||||||||277
1759780500000|2025-10-06 19:55:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|1303
1759796100000|2025-10-07 00:15:00|10702|10701|10702|10700.5|10702|10701|10702|10700.5|487
1759796400000|2025-10-07 00:20:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|642
1759796700000|2025-10-07 00:25:00|||||||||24
1759797000000|2025-10-07 00:30:00|||||||||1
1759797300000|2025-10-07 00:35:00|||||||||16
1759797600000|2025-10-07 00:40:00|||||||||27
1759798500000|2025-10-07 00:55:00|||||||||1
1759799700000|2025-10-07 01:15:00|||||||||2
1759800300000|2025-10-07 01:25:00|||||||||1
1759802400000|2025-10-07 02:00:00|||||||||508
1759803300000|2025-10-07 02:15:00|||||||||1
1759804200000|2025-10-07 02:30:00|||||||||33
1759804500000|2025-10-07 02:35:00|||||||||1
1759804800000|2025-10-07 02:40:00|||||||||28
1759805400000|2025-10-07 02:50:00|||||||||18
1759806600000|2025-10-07 03:10:00|||||||||1
1759807800000|2025-10-07 03:30:00|||||||||19
1759810800000|2025-10-07 04:20:00|||||||||1
1759813800000|2025-10-07 05:10:00|||||||||1
1759814700000|2025-10-07 05:25:00|||||||||4
1759815000000|2025-10-07 05:30:00|||||||||1
1759815600000|2025-10-07 05:40:00|||||||||1
1759816200000|2025-10-07 05:50:00|||||||||299
1759816500000|2025-10-07 05:55:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|1030
1759816800000|2025-10-07 06:00:00|10701.5|10700|10700.5|10699|10701.5|10700|10700.5|10699|2230
1759817100000|2025-10-07 06:05:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|860
1759817400000|2025-10-07 06:10:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|894
1759817700000|2025-10-07 06:15:00|||||||||1978
1759818000000|2025-10-07 06:20:00|||||||||1000
1759818300000|2025-10-07 06:25:00|||||||||389
1759818600000|2025-10-07 06:30:00|||||||||49
1759818900000|2025-10-07 06:35:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|284
1759819200000|2025-10-07 06:40:00|||||||||776
1759819500000|2025-10-07 06:45:00|||||||||334
1759819800000|2025-10-07 06:50:00|||||||||701
1759820100000|2025-10-07 06:55:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|2517
1759820400000|2025-10-07 07:00:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|3018
1759820700000|2025-10-07 07:05:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|1830
1759821000000|2025-10-07 07:10:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|1398
1759821300000|2025-10-07 07:15:00|||||||||287
1759821600000|2025-10-07 07:20:00|||||||||895
1759821900000|2025-10-07 07:25:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|4452
1759822200000|2025-10-07 07:30:00|||||||||886
1759822500000|2025-10-07 07:35:00|||||||||4569
1759822800000|2025-10-07 07:40:00|||||||||2053
1759823100000|2025-10-07 07:45:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|1682
1759823400000|2025-10-07 07:50:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|7725
1759823700000|2025-10-07 07:55:00|||||||||35
1759824000000|2025-10-07 08:00:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|5601
1759824300000|2025-10-07 08:05:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|5351
1759824600000|2025-10-07 08:10:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|6627
1759824900000|2025-10-07 08:15:00|||||||||3235
1759825200000|2025-10-07 08:20:00|||||||||4275
1759825500000|2025-10-07 08:25:00|||||||||1756
1759825800000|2025-10-07 08:30:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|4316
1759826100000|2025-10-07 08:35:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|1893
1759826400000|2025-10-07 08:40:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|6304
1759826700000|2025-10-07 08:45:00|||||||||1692
1759827000000|2025-10-07 08:50:00|||||||||1520
1759827300000|2025-10-07 08:55:00|||||||||648
1759827600000|2025-10-07 09:00:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|1232
1759827900000|2025-10-07 09:05:00|||||||||2891
1759828200000|2025-10-07 09:10:00|||||||||2602
1759828500000|2025-10-07 09:15:00|||||||||308
1759828800000|2025-10-07 09:20:00|||||||||664
1759829100000|2025-10-07 09:25:00|||||||||234
1759829400000|2025-10-07 09:30:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|5126
1759829700000|2025-10-07 09:35:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|1769
1759830000000|2025-10-07 09:40:00|||||||||418
1759830300000|2025-10-07 09:45:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|10156
1759830600000|2025-10-07 09:50:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|1883
1759830900000|2025-10-07 09:55:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|248
1759831200000|2025-10-07 10:00:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|3851
1759831500000|2025-10-07 10:05:00|||||||||519
1759831800000|2025-10-07 10:10:00|||||||||1076
1759832100000|2025-10-07 10:15:00|||||||||353
1759832400000|2025-10-07 10:20:00|||||||||681
1759832700000|2025-10-07 10:25:00|||||||||57
1759833000000|2025-10-07 10:30:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|4049
1759833300000|2025-10-07 10:35:00|||||||||1501
1759833600000|2025-10-07 10:40:00|||||||||64
1759833900000|2025-10-07 10:45:00|||||||||318
1759834200000|2025-10-07 10:50:00|||||||||999
1759834500000|2025-10-07 10:55:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|1618
1759834800000|2025-10-07 11:00:00|||||||||1422
1759835100000|2025-10-07 11:05:00|||||||||199
1759835400000|2025-10-07 11:10:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|8833
1759835700000|2025-10-07 11:15:00|||||||||3036
1759836000000|2025-10-07 11:20:00|||||||||2140
1759836300000|2025-10-07 11:25:00|||||||||403
1759836600000|2025-10-07 11:30:00|||||||||572
1759836900000|2025-10-07 11:35:00|||||||||878
1759837200000|2025-10-07 11:40:00|||||||||143
1759837500000|2025-10-07 11:45:00|||||||||352
1759837800000|2025-10-07 11:50:00|||||||||701
1759838100000|2025-10-07 11:55:00|||||||||285
1759838400000|2025-10-07 12:00:00|||||||||603
1759838700000|2025-10-07 12:05:00|||||||||894
1759839000000|2025-10-07 12:10:00|||||||||353
1759839300000|2025-10-07 12:15:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|6832
1759839600000|2025-10-07 12:20:00|||||||||1254
1759839900000|2025-10-07 12:25:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|2136
1759840200000|2025-10-07 12:30:00|||||||||393
1759840500000|2025-10-07 12:35:00|||||||||496
1759840800000|2025-10-07 12:40:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|929
1759841100000|2025-10-07 12:45:00|||||||||448
1759841400000|2025-10-07 12:50:00|||||||||539
1759841700000|2025-10-07 12:55:00|||||||||1022
1759842000000|2025-10-07 13:00:00|||||||||2804
1759842300000|2025-10-07 13:05:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|1817
1759842600000|2025-10-07 13:10:00|10700|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|3221
1759842900000|2025-10-07 13:15:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|1158
1759843200000|2025-10-07 13:20:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|1533
1759843500000|2025-10-07 13:25:00|||||||||784
1759843800000|2025-10-07 13:30:00|||||||||1940
1759844100000|2025-10-07 13:35:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|5736
1759844400000|2025-10-07 13:40:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|15537
1759844700000|2025-10-07 13:45:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|481
1759845000000|2025-10-07 13:50:00|||||||||2094
1759845300000|2025-10-07 13:55:00|||||||||586
1759845600000|2025-10-07 14:00:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|7923
1759845900000|2025-10-07 14:05:00|||||||||3511
1759846200000|2025-10-07 14:10:00|||||||||4333
1759846500000|2025-10-07 14:15:00|||||||||2072
1759846800000|2025-10-07 14:20:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|5407
1759847100000|2025-10-07 14:25:00|||||||||482
1759847400000|2025-10-07 14:30:00|||||||||1187
1759847700000|2025-10-07 14:35:00|||||||||1225
1759848000000|2025-10-07 14:40:00|||||||||2033
1759848300000|2025-10-07 14:45:00|||||||||1762
1759848600000|2025-10-07 14:50:00|||||||||252
1759848900000|2025-10-07 14:55:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|6304
1759849200000|2025-10-07 15:00:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|5296
1759849500000|2025-10-07 15:05:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|7805
1759849800000|2025-10-07 15:10:00|||||||||6794
1759850100000|2025-10-07 15:15:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|7281
1759850400000|2025-10-07 15:20:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|4483
1759850700000|2025-10-07 15:25:00|||||||||1344
1759851000000|2025-10-07 15:30:00|||||||||102
1759851300000|2025-10-07 15:35:00|||||||||1270
1759851600000|2025-10-07 15:40:00|||||||||417
1759851900000|2025-10-07 15:45:00|||||||||322
1759852200000|2025-10-07 15:50:00|||||||||220
1759852500000|2025-10-07 15:55:00|||||||||1765
1759852800000|2025-10-07 16:00:00|||||||||1015
1759853100000|2025-10-07 16:05:00|||||||||851
1759853400000|2025-10-07 16:10:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|469
1759853700000|2025-10-07 16:15:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|3473
1759854000000|2025-10-07 16:20:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|3675
1759854300000|2025-10-07 16:25:00|||||||||72
1759854600000|2025-10-07 16:30:00|||||||||403
1759854900000|2025-10-07 16:35:00|||||||||343
1759855200000|2025-10-07 16:40:00|||||||||142
1759855500000|2025-10-07 16:45:00|||||||||85
1759855800000|2025-10-07 16:50:00|||||||||481
1759856100000|2025-10-07 16:55:00|10701.5|10700|10702|10700|10702|10700|10701.5|10700|1419
1759856400000|2025-10-07 17:00:00|10701.5|10700.5|10702|10700.5|10702|10700.5|10701.5|10700.5|156
1759856700000|2025-10-07 17:05:00|||||||||1029
1759857000000|2025-10-07 17:10:00|||||||||224
1759857300000|2025-10-07 17:15:00|||||||||3
1759857600000|2025-10-07 17:20:00|||||||||374
1759857900000|2025-10-07 17:25:00|||||||||2
1759858200000|2025-10-07 17:30:00|||||||||1
1759858500000|2025-10-07 17:35:00|||||||||2
1759858800000|2025-10-07 17:40:00|||||||||3
1759859100000|2025-10-07 17:45:00|||||||||258
1759859400000|2025-10-07 17:50:00|||||||||1
1759859700000|2025-10-07 17:55:00|||||||||2
1759860000000|2025-10-07 18:00:00|||||||||1
1759860600000|2025-10-07 18:10:00|||||||||399
1759861200000|2025-10-07 18:20:00|||||||||1
1759861500000|2025-10-07 18:25:00|||||||||1
1759861800000|2025-10-07 18:30:00|||||||||1
1759862100000|2025-10-07 18:35:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|218
1759862400000|2025-10-07 18:40:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|434
1759862700000|2025-10-07 18:45:00|||||||||14
1759863000000|2025-10-07 18:50:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|227
1759863300000|2025-10-07 18:55:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|34
1759863600000|2025-10-07 19:00:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|170
1759864500000|2025-10-07 19:15:00|||||||||18
1759864800000|2025-10-07 19:20:00|||||||||31
1759865100000|2025-10-07 19:25:00|||||||||18
1759866000000|2025-10-07 19:40:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|503
1759866300000|2025-10-07 19:45:00|||||||||2
1759866600000|2025-10-07 19:50:00|||||||||534
1759866900000|2025-10-07 19:55:00|||||||||889
1759882500000|2025-10-08 00:15:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|455
1759883100000|2025-10-08 00:25:00|||||||||83
1759883400000|2025-10-08 00:30:00|||||||||6
1759884300000|2025-10-08 00:45:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|82
1759885200000|2025-10-08 01:00:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|30
1759887900000|2025-10-08 01:45:00|||||||||5
1759890600000|2025-10-08 02:30:00|||||||||1
1759895700000|2025-10-08 03:55:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|890
1759897200000|2025-10-08 04:20:00|||||||||970
1759897800000|2025-10-08 04:30:00|||||||||425
1759898100000|2025-10-08 04:35:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|659
1759899600000|2025-10-08 05:00:00|||||||||41
1759900500000|2025-10-08 05:15:00|||||||||425
1759901100000|2025-10-08 05:25:00|||||||||149
1759901400000|2025-10-08 05:30:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|112
1759901700000|2025-10-08 05:35:00|||||||||5
1759902600000|2025-10-08 05:50:00|||||||||112
1759902900000|2025-10-08 05:55:00|||||||||20
1759903200000|2025-10-08 06:00:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|657
1759903500000|2025-10-08 06:05:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|1083
1759903800000|2025-10-08 06:10:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|158
1759904100000|2025-10-08 06:15:00|||||||||2821
1759904400000|2025-10-08 06:20:00|||||||||84
1759904700000|2025-10-08 06:25:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|506
1759905000000|2025-10-08 06:30:00|10703.5|10702|10703.5|10702|10704|10702.5|10703|10701.5|3181
1759905300000|2025-10-08 06:35:00|||||||||63
1759905600000|2025-10-08 06:40:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|4491
1759905900000|2025-10-08 06:45:00|||||||||329
1759906200000|2025-10-08 06:50:00|||||||||1761
1759906500000|2025-10-08 06:55:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|1482
1759906800000|2025-10-08 07:00:00|10703|10701.5|10704|10702.5|10704|10702.5|10703|10701.5|3813
1759907100000|2025-10-08 07:05:00|10703.5|10702|10703.5|10702|10704|10702.5|10703.5|10702|3850
1759907400000|2025-10-08 07:10:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|3059
1759907700000|2025-10-08 07:15:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|1963
1759908000000|2025-10-08 07:20:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|868
1759908300000|2025-10-08 07:25:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|2229
1759908600000|2025-10-08 07:30:00|||||||||1643
1759908900000|2025-10-08 07:35:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|13757
1759909200000|2025-10-08 07:40:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|5227
1759909500000|2025-10-08 07:45:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|4376
1759909800000|2025-10-08 07:50:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|6070
1759910100000|2025-10-08 07:55:00|||||||||3351
1759910400000|2025-10-08 08:00:00|10703.5|10702|10704|10702.5|10704|10702.5|10703|10701.5|5973
1759910700000|2025-10-08 08:05:00|10703.5|10702|10703.5|10702|10704|10702.5|10703.5|10702|7744
1759911000000|2025-10-08 08:10:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|3247
1759911300000|2025-10-08 08:15:00|||||||||447
1759911600000|2025-10-08 08:20:00|||||||||399
1759911900000|2025-10-08 08:25:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|1604
1759912200000|2025-10-08 08:30:00|||||||||269
1759912500000|2025-10-08 08:35:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|1318
1759912800000|2025-10-08 08:40:00|||||||||1432
1759913100000|2025-10-08 08:45:00|||||||||161
1759913400000|2025-10-08 08:50:00|||||||||2416
1759913700000|2025-10-08 08:55:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|313
1759914000000|2025-10-08 09:00:00|||||||||621
1759914300000|2025-10-08 09:05:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|635
1759914600000|2025-10-08 09:10:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|1351
1759914900000|2025-10-08 09:15:00|||||||||95
1759915200000|2025-10-08 09:20:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|7145
1759915500000|2025-10-08 09:25:00|||||||||624
1759915800000|2025-10-08 09:30:00|||||||||281
1759916100000|2025-10-08 09:35:00|||||||||310
1759916400000|2025-10-08 09:40:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|4434
1759916700000|2025-10-08 09:45:00|||||||||1298
1759917000000|2025-10-08 09:50:00|||||||||1801
1759917300000|2025-10-08 09:55:00|||||||||1420
1759917600000|2025-10-08 10:00:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|329
1759917900000|2025-10-08 10:05:00|||||||||389
1759918200000|2025-10-08 10:10:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|1112
1759918500000|2025-10-08 10:15:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|2744
1759918800000|2025-10-08 10:20:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|2471
1759919100000|2025-10-08 10:25:00|||||||||1582
1759919400000|2025-10-08 10:30:00|||||||||3097
1759919700000|2025-10-08 10:35:00|||||||||460
1759920000000|2025-10-08 10:40:00|||||||||849
1759920300000|2025-10-08 10:45:00|||||||||2600
1759920600000|2025-10-08 10:50:00|||||||||271
1759920900000|2025-10-08 10:55:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|2248
1759921200000|2025-10-08 11:00:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|2552
1759921500000|2025-10-08 11:05:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|856
1759921800000|2025-10-08 11:10:00|||||||||2276
1759922100000|2025-10-08 11:15:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|2339
1759922400000|2025-10-08 11:20:00|||||||||8444
1759922700000|2025-10-08 11:25:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|21616
1759923000000|2025-10-08 11:30:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|4925
1759923300000|2025-10-08 11:35:00|||||||||544
1759923600000|2025-10-08 11:40:00|||||||||1630
1759923900000|2025-10-08 11:45:00|||||||||779
1759924200000|2025-10-08 11:50:00|||||||||670
1759924500000|2025-10-08 11:55:00|||||||||3610
1759924800000|2025-10-08 12:00:00|10706.5|10705|10707|10705.5|10707.5|10706|10706.5|10705|10311
1759925100000|2025-10-08 12:05:00|||||||||1762
1759925400000|2025-10-08 12:10:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|1145
1759925700000|2025-10-08 12:15:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|2724
1759926000000|2025-10-08 12:20:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|4017
1759926300000|2025-10-08 12:25:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|6201
1759926600000|2025-10-08 12:30:00|10706.5|10705|10706.5|10705|10706.5|10705|10706|10704.5|2843
1759926900000|2025-10-08 12:35:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|3409
1759927200000|2025-10-08 12:40:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|2165
1759927500000|2025-10-08 12:45:00|||||||||1390
1759927800000|2025-10-08 12:50:00|||||||||2096
1759928100000|2025-10-08 12:55:00|||||||||3622
1759928400000|2025-10-08 13:00:00|10706|10704.5|10706|10704.5|10706|10704.5|10705.5|10704|2061
1759928700000|2025-10-08 13:05:00|||||||||726
1759929000000|2025-10-08 13:10:00|||||||||630
1759929300000|2025-10-08 13:15:00|||||||||1336
1759929600000|2025-10-08 13:20:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|5924
1759929900000|2025-10-08 13:25:00|||||||||256
1759930200000|2025-10-08 13:30:00|||||||||419
1759930500000|2025-10-08 13:35:00|||||||||794
1759930800000|2025-10-08 13:40:00|||||||||1388
1759931100000|2025-10-08 13:45:00|10705.5|10704|10705.5|10704|10706|10704.5|10705.5|10704|6601
1759931400000|2025-10-08 13:50:00|||||||||1273
1759931700000|2025-10-08 13:55:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|1798
1759932000000|2025-10-08 14:00:00|||||||||643
1759932300000|2025-10-08 14:05:00|||||||||624
1759932600000|2025-10-08 14:10:00|||||||||996
1759932900000|2025-10-08 14:15:00|||||||||1126
1759933200000|2025-10-08 14:20:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|1480
1759933500000|2025-10-08 14:25:00|||||||||1055
1759933800000|2025-10-08 14:30:00|||||||||1141
1759934100000|2025-10-08 14:35:00|||||||||2172
1759934400000|2025-10-08 14:40:00|||||||||1145
1759934700000|2025-10-08 14:45:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|4786
1759935000000|2025-10-08 14:50:00|||||||||834
1759935300000|2025-10-08 14:55:00|||||||||439
1759935600000|2025-10-08 15:00:00|||||||||797
1759935900000|2025-10-08 15:05:00|10706|10704.5|10706|10704.5|10706|10704.5|10705.5|10704|7645
1759936200000|2025-10-08 15:10:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|1102
1759936500000|2025-10-08 15:15:00|||||||||2535
1759936800000|2025-10-08 15:20:00|||||||||2959
1759937100000|2025-10-08 15:25:00|||||||||1533
1759937400000|2025-10-08 15:30:00|||||||||941
1759937700000|2025-10-08 15:35:00|||||||||1695
1759938000000|2025-10-08 15:40:00|||||||||507
1759938300000|2025-10-08 15:45:00|||||||||19940
1759938600000|2025-10-08 15:50:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|1551
1759938900000|2025-10-08 15:55:00|||||||||7389
1759939200000|2025-10-08 16:00:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|3078
1759939500000|2025-10-08 16:05:00|||||||||813
1759939800000|2025-10-08 16:10:00|||||||||37
1759940100000|2025-10-08 16:15:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|2622
1759940400000|2025-10-08 16:20:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|595
1759940700000|2025-10-08 16:25:00|||||||||690
1759941000000|2025-10-08 16:30:00|||||||||141
1759941300000|2025-10-08 16:35:00|||||||||67
1759941600000|2025-10-08 16:40:00|||||||||332
1759941900000|2025-10-08 16:45:00|||||||||99
1759942200000|2025-10-08 16:50:00|||||||||88
1759942500000|2025-10-08 16:55:00|||||||||464
1759942800000|2025-10-08 17:00:00|||||||||45
1759943400000|2025-10-08 17:10:00|||||||||951
1759943700000|2025-10-08 17:15:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|1020
1759944600000|2025-10-08 17:30:00|||||||||45
1759945200000|2025-10-08 17:40:00|||||||||2
1759945500000|2025-10-08 17:45:00|||||||||400
1759945800000|2025-10-08 17:50:00|||||||||7
1759946100000|2025-10-08 17:55:00|||||||||211
1759946400000|2025-10-08 18:00:00|||||||||4
1759946700000|2025-10-08 18:05:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|402
1759947000000|2025-10-08 18:10:00|||||||||159
1759947300000|2025-10-08 18:15:00|10704.5|10703|10705|10703.5|10705.5|10704|10704.5|10703|4239
1759947600000|2025-10-08 18:20:00|||||||||52
1759947900000|2025-10-08 18:25:00|||||||||153
1759948500000|2025-10-08 18:35:00|||||||||14
1759949100000|2025-10-08 18:45:00|||||||||1501
1759949700000|2025-10-08 18:55:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|2114
1759950000000|2025-10-08 19:00:00|||||||||58
1759950900000|2025-10-08 19:15:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|187
1759951200000|2025-10-08 19:20:00|||||||||142
1759952400000|2025-10-08 19:40:00|||||||||1
1759952700000|2025-10-08 19:45:00|||||||||37
1759953000000|2025-10-08 19:50:00|||||||||2
1759953300000|2025-10-08 19:55:00|||||||||811
1759968900000|2025-10-09 00:15:00|10706|10704|10705.5|10704|10706|10704|10705.5|10704|397
1759969200000|2025-10-09 00:20:00|||||||||14
1759970100000|2025-10-09 00:35:00|||||||||9
1759972200000|2025-10-09 01:10:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|509
1759974000000|2025-10-09 01:40:00|||||||||618
1759974300000|2025-10-09 01:45:00|||||||||1
1759974600000|2025-10-09 01:50:00|||||||||618
1759979400000|2025-10-09 03:10:00|||||||||1
1759980000000|2025-10-09 03:20:00|10705|10703.5|10705|10703.5|10705|10704|10705|10703.5|453
1759980600000|2025-10-09 03:30:00|||||||||15
1759982700000|2025-10-09 04:05:00|||||||||99
1759986300000|2025-10-09 05:05:00|||||||||8
1759987200000|2025-10-09 05:20:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|1210
1759987500000|2025-10-09 05:25:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|1618
1759988100000|2025-10-09 05:35:00|||||||||95
1759989600000|2025-10-09 06:00:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|1175
1759989900000|2025-10-09 06:05:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|489
1759990200000|2025-10-09 06:10:00|||||||||1433
1759990500000|2025-10-09 06:15:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|534
1759990800000|2025-10-09 06:20:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|705
1759991100000|2025-10-09 06:25:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|2703
1759991400000|2025-10-09 06:30:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|1869
1759991700000|2025-10-09 06:35:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|615
1759992000000|2025-10-09 06:40:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|401
1759992300000|2025-10-09 06:45:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|1679
1759992600000|2025-10-09 06:50:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|2163
1759992900000|2025-10-09 06:55:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|1844
1759993200000|2025-10-09 07:00:00|10703.5|10702|10703.5|10702|10704|10702.5|10703.5|10702|2394
1759993500000|2025-10-09 07:05:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|3125
1759993800000|2025-10-09 07:10:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|3433
1759994100000|2025-10-09 07:15:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|922
1759994400000|2025-10-09 07:20:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|1982
1759994700000|2025-10-09 07:25:00|||||||||517
1759995000000|2025-10-09 07:30:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|3529
1759995300000|2025-10-09 07:35:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|2555
1759995600000|2025-10-09 07:40:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|6386
1759995900000|2025-10-09 07:45:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|4964
1759996200000|2025-10-09 07:50:00|||||||||54
1759996500000|2025-10-09 07:55:00|||||||||232
1759996800000|2025-10-09 08:00:00|||||||||97
1759997100000|2025-10-09 08:05:00|||||||||886
1759997400000|2025-10-09 08:10:00|||||||||178
1759997700000|2025-10-09 08:15:00|||||||||961
1759998000000|2025-10-09 08:20:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|1019
1759998300000|2025-10-09 08:25:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|4105
1759998600000|2025-10-09 08:30:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|1545
1759998900000|2025-10-09 08:35:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|523
1759999200000|2025-10-09 08:40:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|424
1759999500000|2025-10-09 08:45:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|3348
1759999800000|2025-10-09 08:50:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|1194
1760000100000|2025-10-09 08:55:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|3524
1760000400000|2025-10-09 09:00:00|||||||||691
1760000700000|2025-10-09 09:05:00|||||||||509
1760001000000|2025-10-09 09:10:00|||||||||658
1760001300000|2025-10-09 09:15:00|||||||||2629
1760001600000|2025-10-09 09:20:00|||||||||4221
1760001900000|2025-10-09 09:25:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|4598
1760002200000|2025-10-09 09:30:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|1199
1760002500000|2025-10-09 09:35:00|||||||||247
1760002800000|2025-10-09 09:40:00|||||||||350
1760003100000|2025-10-09 09:45:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|2826
1760003400000|2025-10-09 09:50:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|1306
1760003700000|2025-10-09 09:55:00|||||||||697
1760004000000|2025-10-09 10:00:00|||||||||36
1760004300000|2025-10-09 10:05:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|2785
1760004600000|2025-10-09 10:10:00|||||||||1496
1760004900000|2025-10-09 10:15:00|||||||||1483
1760005200000|2025-10-09 10:20:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|1338
1760005500000|2025-10-09 10:25:00|||||||||1478
1760005800000|2025-10-09 10:30:00|||||||||762
1760006100000|2025-10-09 10:35:00|||||||||758
1760006400000|2025-10-09 10:40:00|||||||||783
1760006700000|2025-10-09 10:45:00|||||||||194
1760007000000|2025-10-09 10:50:00|||||||||13
1760007300000|2025-10-09 10:55:00|||||||||4693
1760007600000|2025-10-09 11:00:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10703|3191
1760007900000|2025-10-09 11:05:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|2751
1760008200000|2025-10-09 11:10:00|||||||||91
1760008500000|2025-10-09 11:15:00|10705|10703.5|10705|10703.5|10705|10703.5|10704.5|10703|3928
1760008800000|2025-10-09 11:20:00|||||||||1063
1760009100000|2025-10-09 11:25:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|2038
1760009400000|2025-10-09 11:30:00|||||||||1192
1760009700000|2025-10-09 11:35:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10703|2311
1760010000000|2025-10-09 11:40:00|||||||||1210
1760010300000|2025-10-09 11:45:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|1222
1760010600000|2025-10-09 11:50:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|820
1760010900000|2025-10-09 11:55:00|||||||||78
1760011200000|2025-10-09 12:00:00|||||||||65
1760011500000|2025-10-09 12:05:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|1738
1760011800000|2025-10-09 12:10:00|||||||||946
1760012100000|2025-10-09 12:15:00|||||||||807
1760012400000|2025-10-09 12:20:00|||||||||963
1760012700000|2025-10-09 12:25:00|||||||||1766
1760013000000|2025-10-09 12:30:00|||||||||316
1760013300000|2025-10-09 12:35:00|||||||||972
1760013600000|2025-10-09 12:40:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|2251
1760013900000|2025-10-09 12:45:00|||||||||151
1760014200000|2025-10-09 12:50:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|906
1760014500000|2025-10-09 12:55:00|||||||||140
1760014800000|2025-10-09 13:00:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|1396
1760015100000|2025-10-09 13:05:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|2960
1760015400000|2025-10-09 13:10:00|||||||||226
1760015700000|2025-10-09 13:15:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|1227
1760016000000|2025-10-09 13:20:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|1437
1760016300000|2025-10-09 13:25:00|||||||||622
1760016600000|2025-10-09 13:30:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|2141
1760016900000|2025-10-09 13:35:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|4374
1760017200000|2025-10-09 13:40:00|||||||||827
1760017500000|2025-10-09 13:45:00|||||||||3956
1760017800000|2025-10-09 13:50:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|1390
1760018100000|2025-10-09 13:55:00|||||||||1403
1760018400000|2025-10-09 14:00:00|||||||||396
1760018700000|2025-10-09 14:05:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|2582
1760019000000|2025-10-09 14:10:00|||||||||276
1760019300000|2025-10-09 14:15:00|||||||||1905
1760019600000|2025-10-09 14:20:00|||||||||2005
1760019900000|2025-10-09 14:25:00|||||||||514
1760020200000|2025-10-09 14:30:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|6309
1760020500000|2025-10-09 14:35:00|||||||||1872
1760020800000|2025-10-09 14:40:00|10703.5|10702|10703.5|10702|10704|10702.5|10703.5|10702|1066
1760021100000|2025-10-09 14:45:00|||||||||2583
1760021400000|2025-10-09 14:50:00|||||||||289
1760021700000|2025-10-09 14:55:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|7681
1760022000000|2025-10-09 15:00:00|||||||||1602
1760022300000|2025-10-09 15:05:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|1556
1760022600000|2025-10-09 15:10:00|||||||||1598
1760022900000|2025-10-09 15:15:00|||||||||3840
1760023200000|2025-10-09 15:20:00|||||||||1170
1760023500000|2025-10-09 15:25:00|||||||||3951
1760023800000|2025-10-09 15:30:00|||||||||670
1760024100000|2025-10-09 15:35:00|||||||||1756
1760024400000|2025-10-09 15:40:00|||||||||1988
1760024700000|2025-10-09 15:45:00|||||||||2075
1760025000000|2025-10-09 15:50:00|||||||||926
1760025300000|2025-10-09 15:55:00|||||||||2626
1760025600000|2025-10-09 16:00:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|1751
1760025900000|2025-10-09 16:05:00|||||||||1045
1760026200000|2025-10-09 16:10:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|466
1760026500000|2025-10-09 16:15:00|||||||||116
1760026800000|2025-10-09 16:20:00|||||||||7
1760027100000|2025-10-09 16:25:00|||||||||115
1760027400000|2025-10-09 16:30:00|||||||||46
1760027700000|2025-10-09 16:35:00|||||||||63
1760028000000|2025-10-09 16:40:00|||||||||150
1760028300000|2025-10-09 16:45:00|||||||||168
1760028600000|2025-10-09 16:50:00|||||||||424
1760028900000|2025-10-09 16:55:00|||||||||185
1760029200000|2025-10-09 17:00:00|||||||||96
1760029500000|2025-10-09 17:05:00|||||||||76
1760029800000|2025-10-09 17:10:00|||||||||102
1760030100000|2025-10-09 17:15:00|||||||||39
1760030400000|2025-10-09 17:20:00|||||||||1
1760030700000|2025-10-09 17:25:00|||||||||235
1760031000000|2025-10-09 17:30:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|1041
1760031300000|2025-10-09 17:35:00|||||||||37
1760031900000|2025-10-09 17:45:00|||||||||1
1760032200000|2025-10-09 17:50:00|||||||||1
1760032500000|2025-10-09 17:55:00|||||||||502
1760032800000|2025-10-09 18:00:00|||||||||1
1760033100000|2025-10-09 18:05:00|||||||||1
1760033700000|2025-10-09 18:15:00|||||||||32
1760034000000|2025-10-09 18:20:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|1005
1760034300000|2025-10-09 18:25:00|||||||||6
1760035200000|2025-10-09 18:40:00|||||||||2
1760035500000|2025-10-09 18:45:00|||||||||109
1760035800000|2025-10-09 18:50:00|||||||||19
1760036100000|2025-10-09 18:55:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|1250
1760036400000|2025-10-09 19:00:00|||||||||1
1760037300000|2025-10-09 19:15:00|||||||||104
1760037600000|2025-10-09 19:20:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|370
1760038500000|2025-10-09 19:35:00|||||||||76
1760039100000|2025-10-09 19:45:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|152
1760039400000|2025-10-09 19:50:00|||||||||219
1760039700000|2025-10-09 19:55:00|10704|10702.5|10704|10702|10704|10702.5|10703.5|10702|885
1760055300000|2025-10-10 00:15:00|10704.5||10704||10704.5||10704||47
1760055600000|2025-10-10 00:20:00|||||||||1
1760056200000|2025-10-10 00:30:00|||||||||7
1760056500000|2025-10-10 00:35:00|||||||||5
1760060100000|2025-10-10 01:35:00|||||||||2
1760064300000|2025-10-10 02:45:00|||||||||32
1760070600000|2025-10-10 04:30:00|||||||||10
1760070900000|2025-10-10 04:35:00|||||||||10
1760072100000|2025-10-10 04:55:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|57
1760072700000|2025-10-10 05:05:00|||||||||24
1760075400000|2025-10-10 05:50:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|524
1760075700000|2025-10-10 05:55:00|||||||||7
1760076000000|2025-10-10 06:00:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|991
1760076300000|2025-10-10 06:05:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|1601
1760076600000|2025-10-10 06:10:00|||||||||11
1760076900000|2025-10-10 06:15:00|||||||||29
1760077200000|2025-10-10 06:20:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|710
1760077500000|2025-10-10 06:25:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|42
1760077800000|2025-10-10 06:30:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|966
1760078100000|2025-10-10 06:35:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|1124
1760078400000|2025-10-10 06:40:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|1329
1760078700000|2025-10-10 06:45:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|1003
1760079000000|2025-10-10 06:50:00|||||||||141
1760079300000|2025-10-10 06:55:00|||||||||1421
1760079600000|2025-10-10 07:00:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|1667
1760079900000|2025-10-10 07:05:00|||||||||1654
1760080200000|2025-10-10 07:10:00|||||||||820
1760080500000|2025-10-10 07:15:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|1626
1760080800000|2025-10-10 07:20:00|||||||||740
1760081100000|2025-10-10 07:25:00|||||||||131
1760081400000|2025-10-10 07:30:00|||||||||237
1760081700000|2025-10-10 07:35:00|||||||||391
1760082000000|2025-10-10 07:40:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|1137
1760082300000|2025-10-10 07:45:00|||||||||249
1760082600000|2025-10-10 07:50:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|656
1760082900000|2025-10-10 07:55:00|||||||||719
1760083200000|2025-10-10 08:00:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|3458
1760083500000|2025-10-10 08:05:00|||||||||1956
1760083800000|2025-10-10 08:10:00|||||||||1250
1760084100000|2025-10-10 08:15:00|||||||||289
1760084400000|2025-10-10 08:20:00|||||||||467
1760084700000|2025-10-10 08:25:00|||||||||1033
1760085000000|2025-10-10 08:30:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|1545
1760085300000|2025-10-10 08:35:00|||||||||477
1760085600000|2025-10-10 08:40:00|||||||||2106
1760085900000|2025-10-10 08:45:00|||||||||1807
1760086200000|2025-10-10 08:50:00|||||||||982
1760086500000|2025-10-10 08:55:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|1063
1760086800000|2025-10-10 09:00:00|||||||||23
1760087100000|2025-10-10 09:05:00|||||||||36
1760087400000|2025-10-10 09:10:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|8282
1760087700000|2025-10-10 09:15:00|||||||||781
1760088000000|2025-10-10 09:20:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|869
1760088300000|2025-10-10 09:25:00|||||||||2709
1760088600000|2025-10-10 09:30:00|||||||||732
1760088900000|2025-10-10 09:35:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|1506
1760089200000|2025-10-10 09:40:00|||||||||894
1760089500000|2025-10-10 09:45:00|||||||||201
1760089800000|2025-10-10 09:50:00|||||||||958
1760090100000|2025-10-10 09:55:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|3401
1760090400000|2025-10-10 10:00:00|||||||||1838
1760090700000|2025-10-10 10:05:00|||||||||197
1760091000000|2025-10-10 10:10:00|||||||||2344
1760091300000|2025-10-10 10:15:00|||||||||2965
1760091600000|2025-10-10 10:20:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|1547
1760091900000|2025-10-10 10:25:00|||||||||305
1760092200000|2025-10-10 10:30:00|||||||||773
1760092500000|2025-10-10 10:35:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|7556
1760092800000|2025-10-10 10:40:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|1773
1760093100000|2025-10-10 10:45:00|||||||||245
1760093400000|2025-10-10 10:50:00|||||||||251
1760093700000|2025-10-10 10:55:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|786
1760094000000|2025-10-10 11:00:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|6045
1760094300000|2025-10-10 11:05:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|1216
1760094600000|2025-10-10 11:10:00|||||||||737
1760094900000|2025-10-10 11:15:00|||||||||1174
1760095200000|2025-10-10 11:20:00|||||||||276
1760095500000|2025-10-10 11:25:00|||||||||552
1760095800000|2025-10-10 11:30:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|3494
1760096100000|2025-10-10 11:35:00|||||||||131
1760096400000|2025-10-10 11:40:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|628
1760096700000|2025-10-10 11:45:00|||||||||4093
1760097000000|2025-10-10 11:50:00|||||||||5557
1760097300000|2025-10-10 11:55:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|286
1760097600000|2025-10-10 12:00:00|||||||||6922
1760097900000|2025-10-10 12:05:00|||||||||200
1760098200000|2025-10-10 12:10:00|||||||||1798
1760098500000|2025-10-10 12:15:00|||||||||1198
1760098800000|2025-10-10 12:20:00|||||||||873
1760099100000|2025-10-10 12:25:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|4961
1760099400000|2025-10-10 12:30:00|10705.5|10704|10705.5|10704|10706|10704.5|10705.5|10704|1667
1760099700000|2025-10-10 12:35:00|10706|10704.5|10706|10704.5|10706|10704.5|10705.5|10704|5501
1760100000000|2025-10-10 12:40:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|4163
1760100300000|2025-10-10 12:45:00|||||||||10449
1760100600000|2025-10-10 12:50:00|||||||||2420
1760100900000|2025-10-10 12:55:00|||||||||837
1760101200000|2025-10-10 13:00:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|5273
1760101500000|2025-10-10 13:05:00|||||||||1685
1760101800000|2025-10-10 13:10:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|353
1760102100000|2025-10-10 13:15:00|10706.5|10705|10706.5|10705|10706.5|10705|10706|10704.5|4023
1760102400000|2025-10-10 13:20:00|||||||||290
1760102700000|2025-10-10 13:25:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|547
1760103000000|2025-10-10 13:30:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|8733
1760103300000|2025-10-10 13:35:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|4498
1760103600000|2025-10-10 13:40:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|3997
1760103900000|2025-10-10 13:45:00|||||||||2395
1760104200000|2025-10-10 13:50:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|1962
1760104500000|2025-10-10 13:55:00|||||||||5605
1760104800000|2025-10-10 14:00:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|3681
1760105100000|2025-10-10 14:05:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|1383
1760105400000|2025-10-10 14:10:00|||||||||2343
1760105700000|2025-10-10 14:15:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|2084
1760106000000|2025-10-10 14:20:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|2475
1760106300000|2025-10-10 14:25:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|2236
1760106600000|2025-10-10 14:30:00|10706|10704.5|10706|10704.5|10706.5|10705|10706|10704.5|2761
1760106900000|2025-10-10 14:35:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|2216
1760107200000|2025-10-10 14:40:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|475
1760107500000|2025-10-10 14:45:00|||||||||1917
1760107800000|2025-10-10 14:50:00|||||||||747
1760108100000|2025-10-10 14:55:00|10706|10704.5|10708|10706.5|10708.5|10707|10706|10704.5|7990
1760108400000|2025-10-10 15:00:00|10708.5|10707|10710.5|10709|10711.5|10710|10708|10706.5|23333
1760108700000|2025-10-10 15:05:00|10710|10708.5|10711.5|10710|10711.5|10710|10710|10708.5|4992
1760109000000|2025-10-10 15:10:00|10711|10709.5|10711|10709.5|10712|10710.5|10710.5|10709|14955
1760109300000|2025-10-10 15:15:00|10710.5|10709|10711.5|10710|10711.5|10710|10710.5|10709|9220
1760109600000|2025-10-10 15:20:00|10712|10710.5|10712.5|10711|10713|10711.5|10711.5|10710|8980
1760109900000|2025-10-10 15:25:00|10713|10711.5|10712.5|10711|10713|10711.5|10712|10710.5|13392
1760110200000|2025-10-10 15:30:00|10713|10711.5|10712.5|10711|10713|10711.5|10712.5|10711|10388
1760110500000|2025-10-10 15:35:00|10712|10710.5|10712.5|10711|10712.5|10711|10712|10710.5|5979
1760110800000|2025-10-10 15:40:00|10713|10711.5|10711|10709.5|10713|10711.5|10711|10709.5|9492
1760111100000|2025-10-10 15:45:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|21243
1760111400000|2025-10-10 15:50:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|4089
1760111700000|2025-10-10 15:55:00|10711.5|10710|10711|10709.5|10711.5|10710|10711|10709.5|8001
1760112000000|2025-10-10 16:00:00|10711.5|10710|10711|10709.5|10711.5|10710|10711|10709.5|12649
1760112300000|2025-10-10 16:05:00|||||||||2494
1760112600000|2025-10-10 16:10:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|1502
1760112900000|2025-10-10 16:15:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|1503
1760113200000|2025-10-10 16:20:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|3402
1760113500000|2025-10-10 16:25:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|3802
1760113800000|2025-10-10 16:30:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|624
1760114100000|2025-10-10 16:35:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|497
1760114400000|2025-10-10 16:40:00|||||||||49
1760114700000|2025-10-10 16:45:00|10710.5|10709|10711.5|10710|10711.5|10710|10710.5|10709|759
1760115000000|2025-10-10 16:50:00|||||||||37
1760115300000|2025-10-10 16:55:00|||||||||1348
1760115600000|2025-10-10 17:00:00|10712|10710.5|10712|10710.5|10712|10710.5|10711.5|10710|3637
1760115900000|2025-10-10 17:05:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|606
1760116200000|2025-10-10 17:10:00|10712|10710.5|10712.5|10711|10712.5|10711|10712|10710.5|700
1760116500000|2025-10-10 17:15:00|||||||||4
1760116800000|2025-10-10 17:20:00|10713|10711.5|10712.5|10711|10713|10711.5|10712.5|10711|1216
1760117100000|2025-10-10 17:25:00|||||||||19
1760117400000|2025-10-10 17:30:00|10712|10710.5|10712.5|10711|10712.5|10711|10712|10710.5|53
1760117700000|2025-10-10 17:35:00|10712|10710.5|10712.5|10711|10712.5|10711|10712|10710.5|647
1760118000000|2025-10-10 17:40:00|||||||||333
1760118300000|2025-10-10 17:45:00|10712|10710.5|10712|10710.5|10712.5|10711|10712|10710.5|728
1760118600000|2025-10-10 17:50:00|10712.5|10711|10712.5|10710.5|10712.5|10711|10712|10710.5|190
1760118900000|2025-10-10 17:55:00|10712|10711|10712.5|10710.5|10712.5|10711|10712|10710.5|142
1760119200000|2025-10-10 18:00:00||10711||10711||10711||10711|2
1760120100000|2025-10-10 18:15:00|10713||10712.5||10713||10712.5||748
1760120700000|2025-10-10 18:25:00|||||||||106
1760121000000|2025-10-10 18:30:00|10713||10713||10713||10712.5||882
1760121300000|2025-10-10 18:35:00|10712.5|10711.5|10713|10711.5|10713|10711.5|10712.5|10711|395
1760121600000|2025-10-10 18:40:00|||||||||75
1760122200000|2025-10-10 18:50:00|||||||||221
1760122500000|2025-10-10 18:55:00|10712.5|10711|10712.5|10711|10713|10711.5|10712.5|10711|4719
1760122800000|2025-10-10 19:00:00|10712|10710.5|10712|10710.5|10712.5|10711|10712|10710.5|409
1760123100000|2025-10-10 19:05:00|10712.5|10711|10712.5|10710.5|10712.5|10711|10712.5|10710.5|327
1760123400000|2025-10-10 19:10:00|10712|10711|10712.5|10711|10712.5|10711|10712|10711|15
1760123700000|2025-10-10 19:15:00|10712|10710.5|10712.5|10710.5|10712.5|10711|10712|10710.5|283
1760124000000|2025-10-10 19:20:00|10712|10711|10712.5|10710.5|10712.5|10711|10712|10710.5|39
1760124300000|2025-10-10 19:25:00|10712|10711|10712.5|10711|10712.5|10711|10712|10711|565
1760124600000|2025-10-10 19:30:00|||||||||28
1760124900000|2025-10-10 19:35:00|||||||||1048
1760125200000|2025-10-10 19:40:00|||||||||14
1760125500000|2025-10-10 19:45:00|||||||||6
1760125800000|2025-10-10 19:50:00|||||||||139
1760126100000|2025-10-10 19:55:00|10712|10710.5|10712|10710.5|10712|10710.5|10712|10710.5|1906
1760314500000|2025-10-13 00:15:00|10711|10709.5|10710.5|10709|10711|10710|10710.5|10709|1381
1760314800000|2025-10-13 00:20:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|710
1760315100000|2025-10-13 00:25:00|10711|10709.5|10711.5|10710|10712|10710.5|10711|10709.5|637
1760315400000|2025-10-13 00:30:00|||||||||3
1760315700000|2025-10-13 00:35:00|||||||||1
1760316000000|2025-10-13 00:40:00|10711|10709|10711|10709.5|10711|10709.5|10711|10709|316
1760316300000|2025-10-13 00:45:00|||||||||1
1760316600000|2025-10-13 00:50:00|||||||||1
1760316900000|2025-10-13 00:55:00|||||||||4
1760317200000|2025-10-13 01:00:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|78
1760317800000|2025-10-13 01:10:00|||||||||57
1760318100000|2025-10-13 01:15:00|||||||||3
1760318400000|2025-10-13 01:20:00|||||||||204
1760319000000|2025-10-13 01:30:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|169
1760320800000|2025-10-13 02:00:00|||||||||24
1760322000000|2025-10-13 02:20:00|||||||||56
1760322900000|2025-10-13 02:35:00|||||||||2
1760323500000|2025-10-13 02:45:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|207
1760323800000|2025-10-13 02:50:00|||||||||5
1760324700000|2025-10-13 03:05:00|10709.5|10708|10709.5|10708|10709.5|10708.5|10709.5|10708|141
1760325000000|2025-10-13 03:10:00|||||||||233
1760325600000|2025-10-13 03:20:00|||||||||5
1760326200000|2025-10-13 03:30:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|136
1760326500000|2025-10-13 03:35:00|||||||||1
1760327400000|2025-10-13 03:50:00|||||||||1
1760327700000|2025-10-13 03:55:00|||||||||1
1760328600000|2025-10-13 04:10:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|1004
1760329500000|2025-10-13 04:25:00|||||||||32
1760329800000|2025-10-13 04:30:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|129
1760330100000|2025-10-13 04:35:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|62
1760330400000|2025-10-13 04:40:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|273
1760330700000|2025-10-13 04:45:00|||||||||2
1760331300000|2025-10-13 04:55:00|||||||||17
1760331600000|2025-10-13 05:00:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|626
1760332200000|2025-10-13 05:10:00|||||||||1
1760332800000|2025-10-13 05:20:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|108
1760333100000|2025-10-13 05:25:00|||||||||27
1760333700000|2025-10-13 05:35:00|||||||||69
1760334000000|2025-10-13 05:40:00|||||||||244
1760334600000|2025-10-13 05:50:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|2440
1760334900000|2025-10-13 05:55:00|||||||||109
1760335200000|2025-10-13 06:00:00|10711|10709.5|10711|10709.5|10711.5|10710|10711|10709.5|1281
1760335500000|2025-10-13 06:05:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|1256
1760335800000|2025-10-13 06:10:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|464
1760336100000|2025-10-13 06:15:00|||||||||51
1760336400000|2025-10-13 06:20:00|||||||||72
1760336700000|2025-10-13 06:25:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|630
1760337000000|2025-10-13 06:30:00|10711.5|10710|10711.5|10710|10711.5|10710|10711|10709.5|4223
1760337300000|2025-10-13 06:35:00|10712|10710.5|10711.5|10710|10712|10710.5|10711.5|10710|484
1760337600000|2025-10-13 06:40:00|10712|10710.5|10711.5|10710|10712|10710.5|10711.5|10710|315
1760337900000|2025-10-13 06:45:00|||||||||1876
1760338200000|2025-10-13 06:50:00|||||||||498
1760338500000|2025-10-13 06:55:00|10712|10710.5|10711|10709.5|10712|10710.5|10711|10709.5|9637
1760338800000|2025-10-13 07:00:00|10711.5|10710|10712|10710.5|10712|10710.5|10711.5|10710|2495
1760339100000|2025-10-13 07:05:00|10711.5|10710|10712|10710.5|10712|10710.5|10711.5|10710|3089
1760339400000|2025-10-13 07:10:00|10711.5|10710|10711.5|10710|10712|10710.5|10711|10709.5|4487
1760339700000|2025-10-13 07:15:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|1432
1760340000000|2025-10-13 07:20:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|3277
1760340300000|2025-10-13 07:25:00|||||||||1698
1760340600000|2025-10-13 07:30:00|10710|10708.5|10711|10709.5|10711|10709.5|10710|10708.5|4980
1760340900000|2025-10-13 07:35:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|923
1760341200000|2025-10-13 07:40:00|||||||||708
1760341500000|2025-10-13 07:45:00|10711.5|10710|10711.5|10710|10711.5|10710|10711|10709.5|2787
1760341800000|2025-10-13 07:50:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|1598
1760342100000|2025-10-13 07:55:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|1488
1760342400000|2025-10-13 08:00:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|9644
1760342700000|2025-10-13 08:05:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|1692
1760343000000|2025-10-13 08:10:00|10711.5|10710|10711|10709.5|10711.5|10710|10711|10709.5|3061
1760343300000|2025-10-13 08:15:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|1534
1760343600000|2025-10-13 08:20:00|||||||||1195
1760343900000|2025-10-13 08:25:00|10712|10710.5|10712|10710.5|10712|10710.5|10712|10710.5|2603
1760344200000|2025-10-13 08:30:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|2574
1760344500000|2025-10-13 08:35:00|10712|10710.5|10712|10710.5|10712|10710.5|10712|10710.5|3480
1760344800000|2025-10-13 08:40:00|10712.5|10711|10713|10711.5|10713|10711.5|10712.5|10711|4595
1760345100000|2025-10-13 08:45:00|||||||||461
1760345400000|2025-10-13 08:50:00|||||||||1653
1760345700000|2025-10-13 08:55:00|||||||||2394
1760346000000|2025-10-13 09:00:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10712|844
1760346300000|2025-10-13 09:05:00|||||||||242
1760346600000|2025-10-13 09:10:00|||||||||4116
1760346900000|2025-10-13 09:15:00|||||||||1674
1760347200000|2025-10-13 09:20:00|10714|10712.5|10714|10712.5|10714|10712.5|10713.5|10712|2500
1760347500000|2025-10-13 09:25:00|||||||||799
1760347800000|2025-10-13 09:30:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|1683
1760348100000|2025-10-13 09:35:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|2144
1760348400000|2025-10-13 09:40:00|10714|10712.5|10714|10712.5|10714|10712.5|10714|10712.5|2998
1760348700000|2025-10-13 09:45:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|3686
1760349000000|2025-10-13 09:50:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|824
1760349300000|2025-10-13 09:55:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|3193
1760349600000|2025-10-13 10:00:00|10714.5|10713|10714|10712.5|10714.5|10713|10714|10712.5|780
1760349900000|2025-10-13 10:05:00|10714.5|10713|10714.5|10713|10714.5|10713|10714|10712.5|1306
1760350200000|2025-10-13 10:10:00|10714|10712.5|10714|10712.5|10714|10712.5|10714|10712.5|732
1760350500000|2025-10-13 10:15:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|3860
1760350800000|2025-10-13 10:20:00|||||||||185
1760351100000|2025-10-13 10:25:00|||||||||148
1760351400000|2025-10-13 10:30:00|10714|10712.5|10714.5|10713|10714.5|10713|10714|10712.5|4211
1760351700000|2025-10-13 10:35:00|||||||||354
1760352000000|2025-10-13 10:40:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|7223
1760352300000|2025-10-13 10:45:00|10714.5|10713|10715|10713.5|10715|10713.5|10714.5|10713|1605
1760352600000|2025-10-13 10:50:00|||||||||6653
1760352900000|2025-10-13 10:55:00|||||||||1384
1760353200000|2025-10-13 11:00:00|10714.5|10713|10715|10713.5|10715|10713.5|10714.5|10713|1755
1760353500000|2025-10-13 11:05:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|1888
1760353800000|2025-10-13 11:10:00|||||||||248
1760354100000|2025-10-13 11:15:00|||||||||5
1760354400000|2025-10-13 11:20:00|10715|10713.5|10715|10713.5|10715.5|10714|10715|10713.5|2333
1760354700000|2025-10-13 11:25:00|10715.5|10714|10715|10713.5|10715.5|10714|10715|10713.5|2179
1760355000000|2025-10-13 11:30:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|1614
1760355300000|2025-10-13 11:35:00|||||||||754
1760355600000|2025-10-13 11:40:00|||||||||511
1760355900000|2025-10-13 11:45:00|||||||||1088
1760356200000|2025-10-13 11:50:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|4735
1760356500000|2025-10-13 11:55:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|2358
1760356800000|2025-10-13 12:00:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|1708
1760357100000|2025-10-13 12:05:00|10714.5|10713|10715|10713.5|10715|10713.5|10714.5|10713|5791
1760357400000|2025-10-13 12:10:00|10714.5|10713|10715|10713.5|10715|10713.5|10714.5|10713|2944
1760357700000|2025-10-13 12:15:00|||||||||900
1760358000000|2025-10-13 12:20:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|12557
1760358300000|2025-10-13 12:25:00|||||||||2085
1760358600000|2025-10-13 12:30:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|1614
1760358900000|2025-10-13 12:35:00|||||||||1815
1760359200000|2025-10-13 12:40:00|||||||||2090
1760359500000|2025-10-13 12:45:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|2156
1760359800000|2025-10-13 12:50:00|||||||||1096
1760360100000|2025-10-13 12:55:00|||||||||326
1760360400000|2025-10-13 13:00:00|||||||||7716
1760360700000|2025-10-13 13:05:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|1890
1760361000000|2025-10-13 13:10:00|||||||||114
1760361300000|2025-10-13 13:15:00|||||||||890
1760361600000|2025-10-13 13:20:00|||||||||1577
1760361900000|2025-10-13 13:25:00|10715.5|10714|10715.5|10713.5|10715.5|10714|10715|10713.5|7340
1760362200000|2025-10-13 13:30:00||10714||10714||10714||10713.5|1148
1760362500000|2025-10-13 13:35:00|10716|10714.5|10715.5|10714|10716|10714.5|10715.5|10714|1850
1760362800000|2025-10-13 13:40:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|1921
1760363100000|2025-10-13 13:45:00|10715.5|10714|10715.5|10714|10716|10714.5|10715.5|10714|1510
1760363400000|2025-10-13 13:50:00|||||||||650
1760363700000|2025-10-13 13:55:00|||||||||1359
1760364000000|2025-10-13 14:00:00|10715|10713.5|10715.5|10714|10715.5|10714|10715|10713.5|5793
1760364300000|2025-10-13 14:05:00|10715|10713.5|10715|10713.5|10715.5|10714|10715|10713.5|8917
1760364600000|2025-10-13 14:10:00|10715.5|10714|10715.5|10714|10715.5|10714|10715|10713.5|979
1760364900000|2025-10-13 14:15:00|10715|10713.5|10715|10713.5|10715.5|10714|10715|10713.5|3560
1760365200000|2025-10-13 14:20:00|||||||||2611
1760365500000|2025-10-13 14:25:00|||||||||647
1760365800000|2025-10-13 14:30:00|||||||||3593
1760366100000|2025-10-13 14:35:00|||||||||893
1760366400000|2025-10-13 14:40:00|||||||||932
1760366700000|2025-10-13 14:45:00|||||||||1495
1760367000000|2025-10-13 14:50:00|||||||||1840
1760367300000|2025-10-13 14:55:00|||||||||554
1760367600000|2025-10-13 15:00:00|||||||||1806
1760367900000|2025-10-13 15:05:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|4071
1760368200000|2025-10-13 15:10:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|6568
1760368500000|2025-10-13 15:15:00|10715.5|10714|10715|10713.5|10715.5|10714|10715|10713.5|5195
1760368800000|2025-10-13 15:20:00|||||||||171
1760369100000|2025-10-13 15:25:00|||||||||2514
1760369400000|2025-10-13 15:30:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|4480
1760369700000|2025-10-13 15:35:00|||||||||3036
1760370000000|2025-10-13 15:40:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|9799
1760370300000|2025-10-13 15:45:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|2173
1760370600000|2025-10-13 15:50:00|||||||||1148
1760370900000|2025-10-13 15:55:00|||||||||128
1760371200000|2025-10-13 16:00:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|1921
1760371500000|2025-10-13 16:05:00|||||||||119
1760371800000|2025-10-13 16:10:00|||||||||468
1760372100000|2025-10-13 16:15:00|||||||||1387
1760372400000|2025-10-13 16:20:00|||||||||348
1760372700000|2025-10-13 16:25:00|||||||||83
1760373000000|2025-10-13 16:30:00|||||||||105
1760373300000|2025-10-13 16:35:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|2592
1760373600000|2025-10-13 16:40:00|||||||||82
1760373900000|2025-10-13 16:45:00|||||||||226
1760374200000|2025-10-13 16:50:00|||||||||322
1760374500000|2025-10-13 16:55:00|||||||||176
1760374800000|2025-10-13 17:00:00|||||||||3
1760375100000|2025-10-13 17:05:00|||||||||1241
1760375400000|2025-10-13 17:10:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|290
1760376000000|2025-10-13 17:20:00|||||||||235
1760377200000|2025-10-13 17:40:00|||||||||12
1760377500000|2025-10-13 17:45:00|||||||||3
1760377800000|2025-10-13 17:50:00|||||||||8
1760378100000|2025-10-13 17:55:00|||||||||7
1760378400000|2025-10-13 18:00:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|224
1760379300000|2025-10-13 18:15:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|497
1760379900000|2025-10-13 18:25:00|||||||||5
1760380200000|2025-10-13 18:30:00|||||||||2
1760380500000|2025-10-13 18:35:00|||||||||22
1760380800000|2025-10-13 18:40:00|||||||||4
1760381100000|2025-10-13 18:45:00|||||||||2
1760381700000|2025-10-13 18:55:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|1799
1760382000000|2025-10-13 19:00:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|994
1760382300000|2025-10-13 19:05:00|||||||||4
1760383200000|2025-10-13 19:20:00|||||||||53
1760384700000|2025-10-13 19:45:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|1382
1760385000000|2025-10-13 19:50:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|5
1760385300000|2025-10-13 19:55:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|1654
1760400900000|2025-10-14 00:15:00|10715|10713.5|10715|10713.5|10715.5|10714|10715|10713.5|418
1760401200000|2025-10-14 00:20:00|||||||||24
1760401800000|2025-10-14 00:30:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|314
1760402100000|2025-10-14 00:35:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|132
1760402400000|2025-10-14 00:40:00|||||||||1
1760402700000|2025-10-14 00:45:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|207
1760403000000|2025-10-14 00:50:00|10715|10713.5|10715|10713|10715|10713.5|10715|10713|169
1760403300000|2025-10-14 00:55:00|10714.5|10713.5|10714.5|10713|10714.5|10713.5|10714.5|10713|2
1760403900000|2025-10-14 01:05:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713|69
1760404200000|2025-10-14 01:10:00|||||||||3
1760404800000|2025-10-14 01:20:00|||||||||226
1760405100000|2025-10-14 01:25:00|||||||||13
1760405400000|2025-10-14 01:30:00|||||||||24
1760405700000|2025-10-14 01:35:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|268
1760406300000|2025-10-14 01:45:00|||||||||178
1760407200000|2025-10-14 02:00:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|150
1760408400000|2025-10-14 02:20:00|||||||||1
1760409000000|2025-10-14 02:30:00|||||||||50
1760412600000|2025-10-14 03:30:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10713.5|51
1760415000000|2025-10-14 04:10:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714|341
1760415300000|2025-10-14 04:15:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|16
1760415600000|2025-10-14 04:20:00|||||||||2
1760415900000|2025-10-14 04:25:00|||||||||1
1760416200000|2025-10-14 04:30:00|||||||||3
1760417400000|2025-10-14 04:50:00|||||||||31
1760418900000|2025-10-14 05:15:00|||||||||1
1760419200000|2025-10-14 05:20:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|1089
1760419500000|2025-10-14 05:25:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|108
1760419800000|2025-10-14 05:30:00|10717|10715.5|10717.5|10716|10717.5|10716|10717|10715.5|263
1760420100000|2025-10-14 05:35:00|10718|10716.5|10718|10716.5|10718.5|10717|10718|10716.5|884
1760420400000|2025-10-14 05:40:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|1198
1760420700000|2025-10-14 05:45:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|446
1760421000000|2025-10-14 05:50:00|||||||||51
1760421300000|2025-10-14 05:55:00|||||||||1570
1760421600000|2025-10-14 06:00:00|10718.5|10717|10718.5|10717|10719|10717.5|10718|10716.5|3372
1760421900000|2025-10-14 06:05:00|||||||||49
1760422200000|2025-10-14 06:10:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|552
1760422500000|2025-10-14 06:15:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|2739
1760422800000|2025-10-14 06:20:00|10719|10717.5|10719.5|10718|10719.5|10718|10718.5|10717|4662
1760423100000|2025-10-14 06:25:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|1498
1760423400000|2025-10-14 06:30:00|||||||||784
1760423700000|2025-10-14 06:35:00|||||||||2925
1760424000000|2025-10-14 06:40:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|1466
1760424300000|2025-10-14 06:45:00|10718.5|10717|10718.5|10717|10719|10717.5|10718.5|10717|5806
1760424600000|2025-10-14 06:50:00|||||||||409
1760424900000|2025-10-14 06:55:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|2306
1760425200000|2025-10-14 07:00:00|10719|10717.5|10719.5|10718|10719.5|10718|10718.5|10717|2162
1760425500000|2025-10-14 07:05:00|10720|10718.5|10720|10718.5|10720.5|10719|10719.5|10718|2162
1760425800000|2025-10-14 07:10:00|10719.5|10718|10719.5|10718|10720|10718.5|10719.5|10718|7502
1760426100000|2025-10-14 07:15:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|4107
1760426400000|2025-10-14 07:20:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|1001
1760426700000|2025-10-14 07:25:00|10720|10718.5|10720|10718.5|10720|10718.5|10719.5|10718|2845
1760427000000|2025-10-14 07:30:00|||||||||1059
1760427300000|2025-10-14 07:35:00|10720.5|10719|10721.5|10720|10723|10721.5|10720.5|10719|13216
1760427600000|2025-10-14 07:40:00|10722|10720.5|10721.5|10720|10722|10720.5|10721.5|10720|6494
1760427900000|2025-10-14 07:45:00|10722|10720.5|10722|10720.5|10722|10720.5|10721.5|10720|4662
1760428200000|2025-10-14 07:50:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|665
1760428500000|2025-10-14 07:55:00|10722|10720.5|10721.5|10720|10722|10720.5|10721.5|10720|13305
1760428800000|2025-10-14 08:00:00|10721|10719.5|10721.5|10720|10721.5|10720|10721|10719.5|3498
1760429100000|2025-10-14 08:05:00|10721|10719.5|10721|10719.5|10721.5|10720|10721|10719.5|6711
1760429400000|2025-10-14 08:10:00|10720.5|10719|10720.5|10719|10720.5|10719|10720|10718.5|4416
1760429700000|2025-10-14 08:15:00|||||||||3088
1760430000000|2025-10-14 08:20:00|||||||||1864
1760430300000|2025-10-14 08:25:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|3397
1760430600000|2025-10-14 08:30:00|||||||||2670
1760430900000|2025-10-14 08:35:00|||||||||6431
1760431200000|2025-10-14 08:40:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|5549
1760431500000|2025-10-14 08:45:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|362
1760431800000|2025-10-14 08:50:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|4264
1760432100000|2025-10-14 08:55:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|2787
1760432400000|2025-10-14 09:00:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|4215
1760432700000|2025-10-14 09:05:00|10720|10718.5|10720.5|10719|10720.5|10719|10720|10718.5|4395
1760433000000|2025-10-14 09:10:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|7301
1760433300000|2025-10-14 09:15:00|10720.5|10719|10720.5|10719|10720.5|10719|10720|10718.5|6080
1760433600000|2025-10-14 09:20:00|||||||||4784
1760433900000|2025-10-14 09:25:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|4106
1760434200000|2025-10-14 09:30:00|10720|10718.5|10720|10718.5|10720.5|10719|10720|10718.5|9291
1760434500000|2025-10-14 09:35:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|2326
1760434800000|2025-10-14 09:40:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|1996
1760435100000|2025-10-14 09:45:00|||||||||4668
1760435400000|2025-10-14 09:50:00|||||||||789
1760435700000|2025-10-14 09:55:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|4558
1760436000000|2025-10-14 10:00:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|4782
1760436300000|2025-10-14 10:05:00|||||||||1348
1760436600000|2025-10-14 10:10:00|10721|10719.5|10721|10719.5|10721|10719.5|10720.5|10719|7377
1760436900000|2025-10-14 10:15:00|||||||||1423
1760437200000|2025-10-14 10:20:00|10720.5|10719|10720.5|10719|10721|10719.5|10720.5|10719|1162
1760437500000|2025-10-14 10:25:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|1877
1760437800000|2025-10-14 10:30:00|||||||||873
1760438100000|2025-10-14 10:35:00|||||||||246
1760438400000|2025-10-14 10:40:00|||||||||3013
1760438700000|2025-10-14 10:45:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|1411
1760439000000|2025-10-14 10:50:00|||||||||2901
1760439300000|2025-10-14 10:55:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|2854
1760439600000|2025-10-14 11:00:00|10720|10718.5|10720.5|10719|10720.5|10719|10720|10718.5|10190
1760439900000|2025-10-14 11:05:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|827
1760440200000|2025-10-14 11:10:00|||||||||5254
1760440500000|2025-10-14 11:15:00|||||||||16763
1760440800000|2025-10-14 11:20:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|674
1760441100000|2025-10-14 11:25:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|15059
1760441400000|2025-10-14 11:30:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|2171
1760441700000|2025-10-14 11:35:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|2766
1760442000000|2025-10-14 11:40:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|1134
1760442300000|2025-10-14 11:45:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|835
1760442600000|2025-10-14 11:50:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|12090
1760442900000|2025-10-14 11:55:00|||||||||899
1760443200000|2025-10-14 12:00:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|1108
1760443500000|2025-10-14 12:05:00|10719|10717.5|10719|10717.5|10719|10717.5|10718.5|10717|4847
1760443800000|2025-10-14 12:10:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|3607
1760444100000|2025-10-14 12:15:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|1862
1760444400000|2025-10-14 12:20:00|||||||||608
1760444700000|2025-10-14 12:25:00|||||||||5032
1760445000000|2025-10-14 12:30:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|1002
1760445300000|2025-10-14 12:35:00|10720|10718.5|10719|10717.5|10720|10718.5|10719|10717.5|5107
1760445600000|2025-10-14 12:40:00|10718.5|10717|10719|10717.5|10719.5|10718|10718.5|10717|4673
1760445900000|2025-10-14 12:45:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|4126
1760446200000|2025-10-14 12:50:00|10719|10717.5|10719|10717|10719|10717.5|10718.5|10717|6013
1760446500000|2025-10-14 12:55:00|10718.5|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|2015
1760446800000|2025-10-14 13:00:00|10718|10716.5|10718.5|10717|10718.5|10717|10718|10716.5|3074
1760447100000|2025-10-14 13:05:00|10718|10716.5|10717.5|10716|10718|10716.5|10717.5|10716|5408
1760447400000|2025-10-14 13:10:00|10718|10716.5|10718.5|10717|10718.5|10717|10718|10716.5|3750
1760447700000|2025-10-14 13:15:00|10718|10716.5|10718.5|10717|10718.5|10717|10718|10716.5|2390
1760448000000|2025-10-14 13:20:00|10718|10716.5|10717.5|10716|10718.5|10717|10717.5|10716|3409
1760448300000|2025-10-14 13:25:00|10718|10716.5|10717.5|10716|10718|10716.5|10717.5|10716|4698
1760448600000|2025-10-14 13:30:00|10717|10715.5|10717.5|10716|10717.5|10716|10717|10715.5|3750
1760448900000|2025-10-14 13:35:00|10718|10716.5|10718|10716.5|10718.5|10717|10718|10716.5|9139
1760449200000|2025-10-14 13:40:00|10718.5|10717|10718.5|10717|10718.5|10717|10718|10716.5|6613
1760449500000|2025-10-14 13:45:00|10718|10716.5|10718.5|10717|10718.5|10717|10718|10716.5|23787
1760449800000|2025-10-14 13:50:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|2919
1760450100000|2025-10-14 13:55:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|9470
1760450400000|2025-10-14 14:00:00|10717|10715.5|10717|10715.5|10717.5|10716|10717|10715.5|5219
1760450700000|2025-10-14 14:05:00|10717.5|10716|10717.5|10716|10717.5|10716|10717|10715.5|4330
1760451000000|2025-10-14 14:10:00|||||||||1347
1760451300000|2025-10-14 14:15:00|10717|10715.5|10717|10715.5|10717.5|10716|10717|10715.5|3560
1760451600000|2025-10-14 14:20:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|6823
1760451900000|2025-10-14 14:25:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|6309
1760452200000|2025-10-14 14:30:00|10715|10713.5|10715|10713.5|10715.5|10714|10715|10713.5|2939
1760452500000|2025-10-14 14:35:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|2546
1760452800000|2025-10-14 14:40:00|||||||||780
1760453100000|2025-10-14 14:45:00|||||||||1268
1760453400000|2025-10-14 14:50:00|10715|10713.5|10715.5|10714|10715.5|10714|10715|10713.5|3294
1760453700000|2025-10-14 14:55:00|10716|10714.5|10715.5|10714|10716|10714.5|10715.5|10714|3522
1760454000000|2025-10-14 15:00:00|10716|10714.5|10715.5|10714|10716|10714.5|10715.5|10714|6314
1760454300000|2025-10-14 15:05:00|10716|10714.5|10716|10714.5|10716|10714.5|10715.5|10714|7151
1760454600000|2025-10-14 15:10:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|5198
1760454900000|2025-10-14 15:15:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|1374
1760455200000|2025-10-14 15:20:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|1715
1760455500000|2025-10-14 15:25:00|||||||||1740
1760455800000|2025-10-14 15:30:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|3844
1760456100000|2025-10-14 15:35:00|10716.5|10715|10716.5|10715|10717|10715.5|10716|10714.5|2730
1760456400000|2025-10-14 15:40:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|2761
1760456700000|2025-10-14 15:45:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|912
1760457000000|2025-10-14 15:50:00|10716|10714.5|10716|10714.5|10716.5|10715|10716|10714.5|1886
1760457300000|2025-10-14 15:55:00|||||||||1803
1760457600000|2025-10-14 16:00:00|||||||||6042
1760457900000|2025-10-14 16:05:00|||||||||366
1760458200000|2025-10-14 16:10:00|||||||||364
1760458500000|2025-10-14 16:15:00|10716.5|10715|10716.5|10715|10716.5|10715|10716|10714.5|1689
1760458800000|2025-10-14 16:20:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|1045
1760459100000|2025-10-14 16:25:00|||||||||61
1760459400000|2025-10-14 16:30:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|462
1760459700000|2025-10-14 16:35:00|||||||||702
1760460000000|2025-10-14 16:40:00|10717|10715.5|10717|10715.5|10717|10715.5|10716.5|10715|2957
1760460300000|2025-10-14 16:45:00|10716.5|10715|10716.5|10715|10717|10715.5|10716.5|10715|934
1760460600000|2025-10-14 16:50:00|||||||||93
1760460900000|2025-10-14 16:55:00|||||||||117
1760461200000|2025-10-14 17:00:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|1042
1760461500000|2025-10-14 17:05:00|||||||||43
1760461800000|2025-10-14 17:10:00|||||||||71
1760462100000|2025-10-14 17:15:00|||||||||174
1760462400000|2025-10-14 17:20:00|||||||||223
1760462700000|2025-10-14 17:25:00|||||||||1171
1760463000000|2025-10-14 17:30:00|||||||||49
1760463300000|2025-10-14 17:35:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|120
1760463600000|2025-10-14 17:40:00|||||||||207
1760463900000|2025-10-14 17:45:00|||||||||40
1760464800000|2025-10-14 18:00:00|||||||||14
1760465700000|2025-10-14 18:15:00|||||||||124
1760466300000|2025-10-14 18:25:00|||||||||24
1760466600000|2025-10-14 18:30:00|||||||||1
1760467200000|2025-10-14 18:40:00|||||||||494
1760468100000|2025-10-14 18:55:00|||||||||45
1760468700000|2025-10-14 19:05:00|||||||||1350
1760470500000|2025-10-14 19:35:00|10717.5|10716|10717.5|10716|10718|10716.5|10717|10715.5|1897
1760471100000|2025-10-14 19:45:00|10717|10715.5|10717.5|10715.5|10717.5|10716|10717|10715.5|20
1760471400000|2025-10-14 19:50:00|10717|10716|10717|10715.5|10717.5|10716|10717|10715.5|66
1760471700000|2025-10-14 19:55:00|||||||||1353
1760487300000|2025-10-15 00:15:00|10716.5|10715|10716.5|10715|10717|10715.5|10716|10714.5|783
1760488500000|2025-10-15 00:35:00|||||||||1
1760488800000|2025-10-15 00:40:00|||||||||10
1760490000000|2025-10-15 01:00:00|||||||||300
1760491200000|2025-10-15 01:20:00|||||||||1
1760491500000|2025-10-15 01:25:00|||||||||3
1760491800000|2025-10-15 01:30:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|66
1760492400000|2025-10-15 01:40:00||10715||10715||10715||10715|127
1760492700000|2025-10-15 01:45:00|10716.5|10715.5|10717|10715|10717|10715.5|10716.5|10715|8
1760493000000|2025-10-15 01:50:00|10716.5||10717||10717||10716.5||0
1760493300000|2025-10-15 01:55:00|10716.5|10715.5|10717|10715.5|10717|10715.5|10716.5|10715|8
1760493900000|2025-10-15 02:05:00|||||||||49
1760494800000|2025-10-15 02:20:00|10716.5|10715|10716.5|10715|10716.5|10715.5|10716.5|10715|15
1760495100000|2025-10-15 02:25:00|10717||10717||10717||10717||0
1760495400000|2025-10-15 02:30:00||10715.5||10715.5||10715.5||10715.5|22
1760496600000|2025-10-15 02:50:00|||||||||1
1760498700000|2025-10-15 03:25:00||10715||10715||10715||10715|11
1760499000000|2025-10-15 03:30:00||10715.5||10715.5||10715.5||10715.5|1
1760499600000|2025-10-15 03:40:00|||||||||1
1760502000000|2025-10-15 04:20:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|1
1760504400000|2025-10-15 05:00:00|||||||||26
1760506200000|2025-10-15 05:30:00|||||||||55
1760506800000|2025-10-15 05:40:00|10716|10714.5|10716|10714.5|10716.5|10715|10716|10714.5|373
1760507100000|2025-10-15 05:45:00|10716.5|10715|10716.5|10715|10717|10715.5|10716.5|10715|942
1760507400000|2025-10-15 05:50:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|109
1760507700000|2025-10-15 05:55:00|||||||||290
1760508000000|2025-10-15 06:00:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|107
1760508300000|2025-10-15 06:05:00|10718|10716.5|10718|10716.5|10718|10716.5|10717.5|10716|1708
1760508600000|2025-10-15 06:10:00|||||||||206
1760508900000|2025-10-15 06:15:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|676
1760509200000|2025-10-15 06:20:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|677
1760509500000|2025-10-15 06:25:00|10717.5|10716|10717|10715.5|10717.5|10716|10717|10715.5|1556
1760509800000|2025-10-15 06:30:00|10717.5|10716|10717.5|10716|10717.5|10716|10717|10715.5|499
1760510100000|2025-10-15 06:35:00|10717|10715.5|10717.5|10716|10717.5|10716|10717|10715.5|1499
1760510400000|2025-10-15 06:40:00|||||||||230
1760510700000|2025-10-15 06:45:00|||||||||135
1760511000000|2025-10-15 06:50:00|||||||||676
1760511300000|2025-10-15 06:55:00|10718|10716.5|10717.5|10716|10718|10716.5|10717.5|10716|2002
1760511600000|2025-10-15 07:00:00|10718|10716.5|10718|10716.5|10718|10716.5|10717.5|10716|5739
1760511900000|2025-10-15 07:05:00|||||||||474
1760512200000|2025-10-15 07:10:00|||||||||1413
1760512500000|2025-10-15 07:15:00|||||||||1323
1760512800000|2025-10-15 07:20:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|3425
1760513100000|2025-10-15 07:25:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|2615
1760513400000|2025-10-15 07:30:00|||||||||270
1760513700000|2025-10-15 07:35:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|915
1760514000000|2025-10-15 07:40:00|||||||||3145
1760514300000|2025-10-15 07:45:00|||||||||1475
1760514600000|2025-10-15 07:50:00|||||||||941
1760514900000|2025-10-15 07:55:00|||||||||316
1760515200000|2025-10-15 08:00:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|1953
1760515500000|2025-10-15 08:05:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|886
1760515800000|2025-10-15 08:10:00|10718|10716.5|10717.5|10716|10718|10716.5|10717.5|10716|2102
1760516100000|2025-10-15 08:15:00|10718|10716.5|10717.5|10716|10718|10716.5|10717.5|10716|5437
1760516400000|2025-10-15 08:20:00|10718|10716.5|10717.5|10716|10718|10716.5|10717.5|10716|3269
1760516700000|2025-10-15 08:25:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|1124
1760517000000|2025-10-15 08:30:00|||||||||568
1760517300000|2025-10-15 08:35:00|||||||||2400
1760517600000|2025-10-15 08:40:00|||||||||361
1760517900000|2025-10-15 08:45:00|10718.5|10717|10718.5|10717|10718.5|10717|10718|10716.5|6955
1760518200000|2025-10-15 08:50:00|10718|10716.5|10718.5|10717|10718.5|10717|10718|10716.5|1613
1760518500000|2025-10-15 08:55:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|1644
1760518800000|2025-10-15 09:00:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|759
1760519100000|2025-10-15 09:05:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|6456
1760519400000|2025-10-15 09:10:00|||||||||3048
1760519700000|2025-10-15 09:15:00|||||||||1407
1760520000000|2025-10-15 09:20:00|||||||||3113
1760520300000|2025-10-15 09:25:00|10717.5|10716|10718|10716.5|10718|10716.5|10717.5|10716|2443
1760520600000|2025-10-15 09:30:00|||||||||1890
1760520900000|2025-10-15 09:35:00|||||||||379
1760521200000|2025-10-15 09:40:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|1324
1760521500000|2025-10-15 09:45:00|||||||||1028
1760521800000|2025-10-15 09:50:00|||||||||812
1760522100000|2025-10-15 09:55:00|||||||||784
1760522400000|2025-10-15 10:00:00|||||||||141
1760522700000|2025-10-15 10:05:00|||||||||2413
1760523000000|2025-10-15 10:10:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|1516
1760523300000|2025-10-15 10:15:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|2874
1760523600000|2025-10-15 10:20:00|||||||||387
1760523900000|2025-10-15 10:25:00|||||||||597
1760524200000|2025-10-15 10:30:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|1471
1760524500000|2025-10-15 10:35:00|||||||||879
1760524800000|2025-10-15 10:40:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|5588
1760525100000|2025-10-15 10:45:00|10719.5|10718|10719.5|10718|10719.5|10718|10719|10717.5|9173
1760525400000|2025-10-15 10:50:00|10719|10717.5|10719|10717.5|10719.5|10718|10719|10717.5|6371
1760525700000|2025-10-15 10:55:00|||||||||1671
1760526000000|2025-10-15 11:00:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|10604
1760526300000|2025-10-15 11:05:00|10719.5|10718|10719.5|10718|10719.5|10718|10719|10717.5|8592
1760526600000|2025-10-15 11:10:00|||||||||201
1760526900000|2025-10-15 11:15:00|||||||||534
1760527200000|2025-10-15 11:20:00|||||||||610
1760527500000|2025-10-15 11:25:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|3459
1760527800000|2025-10-15 11:30:00|||||||||721
1760528100000|2025-10-15 11:35:00|||||||||6502
1760528400000|2025-10-15 11:40:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|2303
1760528700000|2025-10-15 11:45:00|||||||||1479
1760529000000|2025-10-15 11:50:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|2131
1760529300000|2025-10-15 11:55:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|3223
1760529600000|2025-10-15 12:00:00|10720|10718.5|10720|10718.5|10720|10718.5|10719.5|10718|3119
1760529900000|2025-10-15 12:05:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|2702
1760530200000|2025-10-15 12:10:00|||||||||1534
1760530500000|2025-10-15 12:15:00|10719|10717.5|10719|10717.5|10719.5|10718|10719|10717.5|4651
1760530800000|2025-10-15 12:20:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|3545
1760531100000|2025-10-15 12:25:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|2124
1760531400000|2025-10-15 12:30:00|||||||||375
1760531700000|2025-10-15 12:35:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|1136
1760532000000|2025-10-15 12:40:00|||||||||401
1760532300000|2025-10-15 12:45:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|916
1760532600000|2025-10-15 12:50:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|4069
1760532900000|2025-10-15 12:55:00|10718.5|10717|10719|10717.5|10719|10717.5|10718.5|10717|3034
1760533200000|2025-10-15 13:00:00|||||||||1636
1760533500000|2025-10-15 13:05:00|10718.5|10717|10719|10717.5|10719|10717.5|10718.5|10717|6722
1760533800000|2025-10-15 13:10:00|10718.5|10717|10719|10717.5|10719.5|10718|10718.5|10717|2901
1760534100000|2025-10-15 13:15:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|536
1760534400000|2025-10-15 13:20:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|2714
1760534700000|2025-10-15 13:25:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|4948
1760535000000|2025-10-15 13:30:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|5300
1760535300000|2025-10-15 13:35:00|10720|10718.5|10720.5|10719|10720.5|10719|10720|10718.5|5311
1760535600000|2025-10-15 13:40:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|3934
1760535900000|2025-10-15 13:45:00|10720.5|10719|10720.5|10719|10721|10719.5|10720|10718.5|10395
1760536200000|2025-10-15 13:50:00|||||||||3842
1760536500000|2025-10-15 13:55:00|10720|10718.5|10720.5|10719|10720.5|10719|10720|10718.5|5842
1760536800000|2025-10-15 14:00:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|6044
1760537100000|2025-10-15 14:05:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|5509
1760537400000|2025-10-15 14:10:00|||||||||11408
1760537700000|2025-10-15 14:15:00|||||||||3395
1760538000000|2025-10-15 14:20:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|6671
1760538300000|2025-10-15 14:25:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|4735
1760538600000|2025-10-15 14:30:00|||||||||363
1760538900000|2025-10-15 14:35:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|8476
1760539200000|2025-10-15 14:40:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|3611
1760539500000|2025-10-15 14:45:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|4467
1760539800000|2025-10-15 14:50:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|7365
1760540100000|2025-10-15 14:55:00|10720|10718.5|10720|10718.5|10720.5|10719|10720|10718.5|8726
1760540400000|2025-10-15 15:00:00|||||||||6872
1760540700000|2025-10-15 15:05:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|3905
1760541000000|2025-10-15 15:10:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|5015
1760541300000|2025-10-15 15:15:00|||||||||16719
1760541600000|2025-10-15 15:20:00|||||||||3169
1760541900000|2025-10-15 15:25:00|||||||||15721
1760542200000|2025-10-15 15:30:00|||||||||3245
1760542500000|2025-10-15 15:35:00|10720|10718.5|10720.5|10719|10720.5|10719|10720|10718.5|4349
1760542800000|2025-10-15 15:40:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|12208
1760543100000|2025-10-15 15:45:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|1821
1760543400000|2025-10-15 15:50:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|9704
1760543700000|2025-10-15 15:55:00|||||||||3861
1760544000000|2025-10-15 16:00:00|10718|10716.5|10718.5|10717|10718.5|10717|10718|10716.5|3278
1760544300000|2025-10-15 16:05:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|1457
1760544600000|2025-10-15 16:10:00|||||||||14006
1760544900000|2025-10-15 16:15:00|||||||||4016
1760545200000|2025-10-15 16:20:00|10718.5|10717|10718.5|10717|10719|10717.5|10718.5|10717|3485
1760545500000|2025-10-15 16:25:00|||||||||1104
1760545800000|2025-10-15 16:30:00|10718|10716.5|10718.5|10717|10718.5|10717|10718|10716.5|2030
1760546100000|2025-10-15 16:35:00|||||||||581
1760546400000|2025-10-15 16:40:00|||||||||89
1760546700000|2025-10-15 16:45:00|||||||||5738
1760547000000|2025-10-15 16:50:00|||||||||485
1760547300000|2025-10-15 16:55:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|434
1760547600000|2025-10-15 17:00:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|452
1760547900000|2025-10-15 17:05:00|10719.5|10718|10719.5|10718|10719.5|10718|10719|10717.5|593
1760548200000|2025-10-15 17:10:00|||||||||10
1760548500000|2025-10-15 17:15:00||10717.5||10718||10718||10717.5|987
1760548800000|2025-10-15 17:20:00|||||||||62
1760549100000|2025-10-15 17:25:00|||||||||1419
1760550000000|2025-10-15 17:40:00|||||||||3
1760550600000|2025-10-15 17:50:00|||||||||527
1760551200000|2025-10-15 18:00:00|||||||||24
1760552100000|2025-10-15 18:15:00|||||||||1
1760553000000|2025-10-15 18:30:00|||||||||1
1760553300000|2025-10-15 18:35:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|1202
1760554200000|2025-10-15 18:50:00|||||||||24
1760555100000|2025-10-15 19:05:00|||||||||1
1760555400000|2025-10-15 19:10:00|||||||||1863
1760556000000|2025-10-15 19:20:00|||||||||223
1760556300000|2025-10-15 19:25:00|||||||||22
1760556600000|2025-10-15 19:30:00|||||||||1
1760556900000|2025-10-15 19:35:00|||||||||1
1760557500000|2025-10-15 19:45:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|268
1760557800000|2025-10-15 19:50:00|||||||||354
1760558100000|2025-10-15 19:55:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10717.5|1693
1760573700000|2025-10-16 00:15:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718|1355
1760574000000|2025-10-16 00:20:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|35
1760574300000|2025-10-16 00:25:00|||||||||2
1760574600000|2025-10-16 00:30:00|10720|10718.5|10720|10718.5|10720.5|10719|10720|10718.5|1748
1760574900000|2025-10-16 00:35:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|265
1760575200000|2025-10-16 00:40:00|10720|10718.5|10720|10718.5|10720|10719|10720|10718.5|6
1760576400000|2025-10-16 01:00:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|157
1760577000000|2025-10-16 01:10:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|15
1760577300000|2025-10-16 01:15:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|10
1760577900000|2025-10-16 01:25:00|10720||10719.5||10720||10719.5||0
1760578500000|2025-10-16 01:35:00|10720||10719.5||10720||10719.5||0
1760578800000|2025-10-16 01:40:00|||||||||11
1760579100000|2025-10-16 01:45:00|10720|10718.5|10720|10718|10720|10718.5|10720|10718|8
1760579400000|2025-10-16 01:50:00|10719.5|10718.5|10720|10718|10720|10718.5|10719.5|10718|5
1760579700000|2025-10-16 01:55:00||10718.5||10718.5||10718.5||10718.5|0
1760580000000|2025-10-16 02:00:00|10719.5|10718|10719.5|10718|10720|10718|10719.5|10718|20
1760581800000|2025-10-16 02:30:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718|15
1760586600000|2025-10-16 03:50:00|||||||||8
1760587200000|2025-10-16 04:00:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|12
1760592600000|2025-10-16 05:30:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|471
1760592900000|2025-10-16 05:35:00|||||||||10
1760594100000|2025-10-16 05:55:00|||||||||5
1760594400000|2025-10-16 06:00:00|10719.5|10718|10719.5|10718|10719.5|10718|10719|10717.5|2595
1760594700000|2025-10-16 06:05:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|237
1760595000000|2025-10-16 06:10:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|582
1760595300000|2025-10-16 06:15:00|10720|10718.5|10720.5|10719|10720.5|10719|10720|10718.5|1803
1760595600000|2025-10-16 06:20:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|2849
1760595900000|2025-10-16 06:25:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|2939
1760596200000|2025-10-16 06:30:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|3742
1760596500000|2025-10-16 06:35:00||10716.5||10717||10717||10716.5|1341
1760596800000|2025-10-16 06:40:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|182
1760597100000|2025-10-16 06:45:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|4507
1760597400000|2025-10-16 06:50:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|2032
1760597700000|2025-10-16 06:55:00|||||||||245
1760598000000|2025-10-16 07:00:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|5660
1760598300000|2025-10-16 07:05:00|||||||||897
1760598600000|2025-10-16 07:10:00|10719.5|10718|10720|10718.5|10720.5|10719|10719.5|10718|1388
1760598900000|2025-10-16 07:15:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|8053
1760599200000|2025-10-16 07:20:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|2485
1760599500000|2025-10-16 07:25:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|6349
1760599800000|2025-10-16 07:30:00|||||||||2666
1760600100000|2025-10-16 07:35:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|5758
1760600400000|2025-10-16 07:40:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|11630
1760600700000|2025-10-16 07:45:00|10719.5|10718|10719.5|10718|10720|10718.5|10719.5|10718|878
1760601000000|2025-10-16 07:50:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|8456
1760601300000|2025-10-16 07:55:00|10719|10717.5|10718.5|10717|10719|10717.5|10718|10716.5|5997
1760601600000|2025-10-16 08:00:00|||||||||486
1760601900000|2025-10-16 08:05:00|||||||||1711
1760602200000|2025-10-16 08:10:00|||||||||273
1760602500000|2025-10-16 08:15:00|10719|10717.5|10719|10717.5|10719|10717.5|10718.5|10717|4125
1760602800000|2025-10-16 08:20:00|||||||||2386
1760603100000|2025-10-16 08:25:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|9091
1760603400000|2025-10-16 08:30:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|5757
1760603700000|2025-10-16 08:35:00|||||||||1378
1760604000000|2025-10-16 08:40:00|10719|10717.5|10719|10717.5|10719.5|10718|10719|10717.5|10771
1760604300000|2025-10-16 08:45:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|13703
1760604600000|2025-10-16 08:50:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|5892
1760604900000|2025-10-16 08:55:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|2985
1760605200000|2025-10-16 09:00:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|18804
1760605500000|2025-10-16 09:05:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|9269
1760605800000|2025-10-16 09:10:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|7965
1760606100000|2025-10-16 09:15:00|10718.5|10717|10719|10717.5|10719|10717.5|10718.5|10717|5289
1760606400000|2025-10-16 09:20:00|||||||||2242
1760606700000|2025-10-16 09:25:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|8303
1760607000000|2025-10-16 09:30:00|10719.5|10718|10719.5|10718|10719.5|10718|10719|10717.5|1552
1760607300000|2025-10-16 09:35:00|||||||||2211
1760607600000|2025-10-16 09:40:00|10719|10717.5|10719|10717.5|10719.5|10718|10719|10717.5|6455
1760607900000|2025-10-16 09:45:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|4973
1760608200000|2025-10-16 09:50:00|10719.5|10718|10719.5|10718|10719.5|10718|10719|10717.5|2317
1760608500000|2025-10-16 09:55:00|10719|10717.5|10719|10717.5|10719.5|10718|10719|10717.5|4433
1760608800000|2025-10-16 10:00:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|4052
1760609100000|2025-10-16 10:05:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|4066
1760609400000|2025-10-16 10:10:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|528
1760609700000|2025-10-16 10:15:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|440
1760610000000|2025-10-16 10:20:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|3021
1760610300000|2025-10-16 10:25:00|10720|10718.5|10720|10718.5|10720|10718.5|10719.5|10718|3447
1760610600000|2025-10-16 10:30:00|10719.5|10718|10719.5|10718|10720|10718.5|10719.5|10718|8631
1760610900000|2025-10-16 10:35:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|1847
1760611200000|2025-10-16 10:40:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|6696
1760611500000|2025-10-16 10:45:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|2479
1760611800000|2025-10-16 10:50:00|||||||||2409
1760612100000|2025-10-16 10:55:00|||||||||166
1760612400000|2025-10-16 11:00:00|||||||||411
1760612700000|2025-10-16 11:05:00|||||||||249
1760613000000|2025-10-16 11:10:00|||||||||183
1760613300000|2025-10-16 11:15:00|||||||||511
1760613600000|2025-10-16 11:20:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|1110
1760613900000|2025-10-16 11:25:00|10718|10716.5|10718|10716.5|10718.5|10717|10718|10716.5|5300
1760614200000|2025-10-16 11:30:00|10718.5|10717|10718.5|10717|10718.5|10717|10718|10716.5|9439
1760614500000|2025-10-16 11:35:00|||||||||698
1760614800000|2025-10-16 11:40:00|||||||||687
1760615100000|2025-10-16 11:45:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|3680
1760615400000|2025-10-16 11:50:00|10718.5|10717|10718.5|10717|10719|10717.5|10718.5|10717|13661
1760615700000|2025-10-16 11:55:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|19789
1760616000000|2025-10-16 12:00:00|10719|10717.5|10719|10717.5|10719|10717.5|10718.5|10717|3093
1760616300000|2025-10-16 12:05:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|2975
1760616600000|2025-10-16 12:10:00|10720|10718.5|10720|10718.5|10720.5|10719|10720|10718.5|1848
1760616900000|2025-10-16 12:15:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|6670
1760617200000|2025-10-16 12:20:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|3054
1760617500000|2025-10-16 12:25:00|10719.5|10718|10719.5|10718|10720|10718.5|10719.5|10718|3483
1760617800000|2025-10-16 12:30:00|10720|10718.5|10720|10718.5|10720.5|10719|10720|10718.5|8888
1760618100000|2025-10-16 12:35:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|1033
1760618400000|2025-10-16 12:40:00|10720|10718.5|10720.5|10719|10720.5|10719|10720|10718.5|1208
1760618700000|2025-10-16 12:45:00|10720|10718.5|10720|10718.5|10720.5|10719|10720|10718.5|2137
1760619000000|2025-10-16 12:50:00|10720.5|10719|10720.5|10719|10720.5|10719|10720|10718.5|1457
1760619300000|2025-10-16 12:55:00|10720|10718.5|10720.5|10719|10720.5|10719|10720|10718.5|1953
1760619600000|2025-10-16 13:00:00|10720|10718.5|10719.5|10718|10720|10718.5|10719|10717.5|5947
1760619900000|2025-10-16 13:05:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|7002
1760620200000|2025-10-16 13:10:00|||||||||1402
1760620500000|2025-10-16 13:15:00|||||||||6232
1760620800000|2025-10-16 13:20:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|7229
1760621100000|2025-10-16 13:25:00|10719|10717.5|10718.5|10717|10719|10717.5|10718|10716.5|4230
1760621400000|2025-10-16 13:30:00|10718|10716.5|10718.5|10717|10718.5|10717|10718|10716.5|1707
1760621700000|2025-10-16 13:35:00|10718|10716.5|10718.5|10717|10718.5|10717|10718|10716.5|3347
1760622000000|2025-10-16 13:40:00|10718|10716.5|10718.5|10717|10718.5|10717|10718|10716.5|2080
1760622300000|2025-10-16 13:45:00|10718|10716.5|10719|10717.5|10719|10717.5|10718|10716.5|7648
1760622600000|2025-10-16 13:50:00|||||||||1997
1760622900000|2025-10-16 13:55:00|10718.5|10717|10719|10717.5|10719|10717.5|10718.5|10717|3591
1760623200000|2025-10-16 14:00:00|10718.5|10717|10719|10717.5|10719|10717.5|10718.5|10717|6923
1760623500000|2025-10-16 14:05:00|||||||||2407
1760623800000|2025-10-16 14:10:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|1307
1760624100000|2025-10-16 14:15:00|10719|10717.5|10719|10717.5|10719.5|10718|10719|10717.5|16669
1760624400000|2025-10-16 14:20:00|||||||||1342
1760624700000|2025-10-16 14:25:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|2725
1760625000000|2025-10-16 14:30:00|10719.5|10718|10719.5|10718|10720|10718.5|10719|10717.5|7045
1760625300000|2025-10-16 14:35:00|10720|10718.5|10719.5|10718|10720|10718.5|10719|10717.5|2252
1760625600000|2025-10-16 14:40:00|10719|10717.5|10719|10717.5|10719|10717.5|10718.5|10717|1613
1760625900000|2025-10-16 14:45:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|2896
1760626200000|2025-10-16 14:50:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|5808
1760626500000|2025-10-16 14:55:00|||||||||6158
1760626800000|2025-10-16 15:00:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|1871
1760627100000|2025-10-16 15:05:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|2627
1760627400000|2025-10-16 15:10:00|10720|10718.5|10720|10718.5|10720|10718.5|10719.5|10718|2441
1760627700000|2025-10-16 15:15:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|3652
1760628000000|2025-10-16 15:20:00|||||||||1905
1760628300000|2025-10-16 15:25:00|10720.5|10719|10721|10719.5|10721|10719.5|10720|10718.5|3835
1760628600000|2025-10-16 15:30:00|10721.5|10720|10721|10719.5|10721.5|10720|10721|10719.5|1031
1760628900000|2025-10-16 15:35:00|||||||||1523
1760629200000|2025-10-16 15:40:00|10721.5|10720|10721|10719.5|10721.5|10720|10721|10719.5|2185
1760629500000|2025-10-16 15:45:00|10721.5|10720|10721|10719.5|10721.5|10720|10721|10719.5|207
1760629800000|2025-10-16 15:50:00|||||||||129
1760630100000|2025-10-16 15:55:00|||||||||1225
1760630400000|2025-10-16 16:00:00|10720.5|10719|10720.5|10719|10721|10719.5|10720.5|10719|4326
1760630700000|2025-10-16 16:05:00|10721|10719.5|10721|10719.5|10721|10719.5|10720.5|10719|3468
1760631000000|2025-10-16 16:10:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|694
1760631300000|2025-10-16 16:15:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|1776
1760631600000|2025-10-16 16:20:00|10722.5|10721|10723|10721.5|10723.5|10722|10722|10720.5|8344
1760631900000|2025-10-16 16:25:00|10723.5|10722|10724.5|10723|10724.5|10723|10723.5|10722|6568
1760632200000|2025-10-16 16:30:00|10725|10723.5|10727.5|10726|10727.5|10726|10725|10723.5|8321
1760632500000|2025-10-16 16:35:00|10727|10725.5|10727|10725.5|10727|10725.5|10726|10724.5|5513
1760632800000|2025-10-16 16:40:00|10727.5|10726|10728|10726.5|10728|10726.5|10727|10725.5|6267
1760633100000|2025-10-16 16:45:00|10728.5|10727|10729|10727.5|10729.5|10728|10728|10726.5|7186
1760633400000|2025-10-16 16:50:00|10728.5|10727|10727|10725.5|10729|10727.5|10727|10725.5|7989
1760633700000|2025-10-16 16:55:00|10726.5|10725|10726|10724.5|10727|10725.5|10725.5|10724|7103
1760634000000|2025-10-16 17:00:00|10725.5|10724|10726.5|10724.5|10726.5|10725|10725.5|10724|2632
1760634300000|2025-10-16 17:05:00|10726|10725|10726|10724.5|10726.5|10725|10726|10724.5|1181
1760634600000|2025-10-16 17:10:00|10726.5|10725|10726.5|10725|10726.5|10725|10726|10724.5|312
1760634900000|2025-10-16 17:15:00|10726|10724.5|10725.5|10724|10726.5|10725|10725.5|10724|1157
1760635200000|2025-10-16 17:20:00|10726|10724.5|10726|10724.5|10726|10724.5|10725.5|10724|996
1760635500000|2025-10-16 17:25:00|||||||||351
1760635800000|2025-10-16 17:30:00|||||||||1465
1760636100000|2025-10-16 17:35:00|10725.5|10724|10726|10724.5|10726|10724.5|10725.5|10724|704
1760636400000|2025-10-16 17:40:00|||||||||182
1760636700000|2025-10-16 17:45:00|10726.5|10725|10726.5|10725|10726.5|10725|10726|10724.5|476
1760637000000|2025-10-16 17:50:00|10727|10725.5|10726.5|10725|10727|10725.5|10726.5|10725|809
1760637300000|2025-10-16 17:55:00|10727||10726.5||10727||10726.5||219
1760637600000|2025-10-16 18:00:00|10727|10725.5|10727|10725.5|10727|10725.5|10726.5|10725|1143
1760637900000|2025-10-16 18:05:00|10726.5|10725|10727|10725.5|10727|10725.5|10726.5|10725|368
1760638200000|2025-10-16 18:10:00|10727.5|10726|10727|10725.5|10727.5|10726|10727|10725.5|1001
1760638500000|2025-10-16 18:15:00|10727.5|10726|10727.5|10726|10727.5|10726|10727|10725.5|534
1760638800000|2025-10-16 18:20:00|10727|10725.5|10727|10725.5|10727|10725.5|10727|10725.5|690
1760639100000|2025-10-16 18:25:00|10727.5|10726|10727.5|10726|10727.5|10726|10727.5|10726|352
1760639400000|2025-10-16 18:30:00|10727|10725.5|10727.5|10726|10727.5|10726|10727|10725.5|738
1760639700000|2025-10-16 18:35:00|10727|10725.5|10727|10725.5|10727|10725.5|10727|10725.5|157
1760640000000|2025-10-16 18:40:00|10727.5|10726|10727|10725.5|10727.5|10726|10727|10725.5|204
1760640300000|2025-10-16 18:45:00|||||||||251
1760640600000|2025-10-16 18:50:00|||||||||10
1760640900000|2025-10-16 18:55:00|||||||||97
1760641200000|2025-10-16 19:00:00|10726.5|10725|10726.5|10725|10727|10725.5|10726.5|10725|515
1760641500000|2025-10-16 19:05:00|10727|10725.5|10726.5|10725|10727|10725.5|10726.5|10725|243
1760641800000|2025-10-16 19:10:00|10727|10725.5|10727|10725.5|10727|10725.5|10726.5|10725|1206
1760642400000|2025-10-16 19:20:00|||||||||140
1760642700000|2025-10-16 19:25:00|10727.5|10726|10727.5|10726|10727.5|10726|10727.5|10726|362
1760643000000|2025-10-16 19:30:00|||||||||9
1760643300000|2025-10-16 19:35:00|10727|10725.5|10727|10725.5|10727.5|10726|10727|10725.5|79
1760643600000|2025-10-16 19:40:00|10727.5|10726|10727.5|10726|10727.5|10726|10727|10726|151
1760643900000|2025-10-16 19:45:00|10727|10725.5|10727|10725.5|10727|10726|10727|10725.5|104
1760644200000|2025-10-16 19:50:00|||||||||131
1760644500000|2025-10-16 19:55:00|10727.5|10726|10727.5|10726|10727.5|10726|10727|10725.5|1436
1760660100000|2025-10-17 00:15:00||10727.5||10727.5||10727.5||10727.5|402
1760660400000|2025-10-17 00:20:00|||||||||52
1760660700000|2025-10-17 00:25:00|10728.5|10727|10728.5|10727|10729|10727.5|10728.5|10727|694
1760661300000|2025-10-17 00:35:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|87
1760661600000|2025-10-17 00:40:00|10728.5|10727|10728.5|10727|10729|10727.5|10728.5|10727|32
1760661900000|2025-10-17 00:45:00|10729||10728.5||10729||10728.5||20
1760662200000|2025-10-17 00:50:00|10729||10728.5||10729||10728.5||0
1760662500000|2025-10-17 00:55:00|10728|10726.5|10728|10726.5|10728.5|10727|10728|10726.5|199
1760662800000|2025-10-17 01:00:00|10728.5|10727|10728|10726.5|10728.5|10727|10728|10726.5|11
1760663100000|2025-10-17 01:05:00|10727.5|10726|10727.5|10726|10727.5|10726|10727.5|10726|256
1760663400000|2025-10-17 01:10:00|10728||10727.5||10728||10727.5||49
1760663700000|2025-10-17 01:15:00|||||||||1
1760665200000|2025-10-17 01:40:00|||||||||302
1760665500000|2025-10-17 01:45:00|||||||||15
1760665800000|2025-10-17 01:50:00|||||||||117
1760666100000|2025-10-17 01:55:00|10728|10726.5|10728|10726.5|10728|10726.5|10728|10726.5|81
1760666700000|2025-10-17 02:05:00|10728.5|10727|10728.5|10727|10728.5|10727|10728.5|10727|65
1760667000000|2025-10-17 02:10:00|10728|10726.5|10728|10726.5|10728|10726.5|10728|10726.5|62
1760667300000|2025-10-17 02:15:00|||||||||1
1760667600000|2025-10-17 02:20:00|10728.5|10727|10728.5|10727|10728.5|10727|10728.5|10727|130
1760668800000|2025-10-17 02:40:00|||||||||9
1760669400000|2025-10-17 02:50:00|10728|10726.5|10728|10726.5|10728|10726.5|10728|10726.5|44
1760669700000|2025-10-17 02:55:00|10728.5|10727|10728.5|10727|10728.5|10727|10728.5|10727|4
1760670600000|2025-10-17 03:10:00|||||||||2
1760671800000|2025-10-17 03:30:00|10729||10729||10729||10729||210
1760672100000|2025-10-17 03:35:00|10728.5|10727.5|10729|10727.5|10729|10727.5|10728.5|10727.5|35
1760673000000|2025-10-17 03:50:00|10729.5|10728|10729.5|10728|10729.5|10728|10729.5|10728|112
1760673300000|2025-10-17 03:55:00|10729|10727.5|10729|10727.5|10729|10727.5|10729|10727.5|58
1760674500000|2025-10-17 04:15:00|||||||||14
1760674800000|2025-10-17 04:20:00|10728.5|10727|10728.5|10727|10728.5|10727|10728.5|10727|14
1760675100000|2025-10-17 04:25:00|||||||||21
1760675400000|2025-10-17 04:30:00|10729|10727.5|10728.5|10727|10729|10727.5|10728.5|10727|398
1760675700000|2025-10-17 04:35:00|10729||10729||10729||10728.5||0
1760676000000|2025-10-17 04:40:00||10727.5||10727.5||10727.5||10727.5|758
1760676600000|2025-10-17 04:50:00|||||||||25
1760677500000|2025-10-17 05:05:00|10729.5|10728|10729.5|10728|10729.5|10728|10729.5|10728|442
1760678100000|2025-10-17 05:15:00|||||||||39
1760678400000|2025-10-17 05:20:00|10729|10727.5|10729|10727.5|10729.5|10727.5|10729|10727.5|75
1760678700000|2025-10-17 05:25:00|10729.5|10728|10729.5|10727.5|10729.5|10728|10729.5|10727.5|172
1760679000000|2025-10-17 05:30:00|10729|10728|10729.5|10728|10729.5|10728|10729|10728|604
1760679600000|2025-10-17 05:40:00|10730|10728.5|10730|10728.5|10730|10728.5|10730|10728.5|399
1760679900000|2025-10-17 05:45:00|10729.5|10728|10729.5|10728|10730|10728.5|10729.5|10728|691
1760680200000|2025-10-17 05:50:00|||||||||40
1760680500000|2025-10-17 05:55:00|||||||||73
1760680800000|2025-10-17 06:00:00|10730|10728.5|10728.5|10727|10730|10728.5|10727.5|10726|8358
1760681100000|2025-10-17 06:05:00|10728|10726.5|10728|10726.5|10728.5|10727|10727.5|10726|2157
1760681400000|2025-10-17 06:10:00|10728.5|10727|10728.5|10727|10729|10727.5|10728.5|10727|1871
1760681700000|2025-10-17 06:15:00|10728|10726.5|10728.5|10727|10728.5|10727|10728|10726.5|3907
1760682000000|2025-10-17 06:20:00|10729|10727.5|10729|10727.5|10729|10727.5|10728.5|10727|1323
1760682300000|2025-10-17 06:25:00|10728.5|10727|10728|10726.5|10728.5|10727|10727.5|10726|3027
1760682600000|2025-10-17 06:30:00|10727.5|10726|10727|10725.5|10728|10726.5|10727|10725.5|7695
1760682900000|2025-10-17 06:35:00|10727.5|10726|10727.5|10726|10728|10726.5|10727.5|10726|2757
1760683200000|2025-10-17 06:40:00|10728|10726.5|10729|10727.5|10729|10727.5|10728|10726.5|1117
1760683500000|2025-10-17 06:45:00|10729.5|10728|10730|10728.5|10730.5|10729|10729|10727.5|3153
1760683800000|2025-10-17 06:50:00|10729.5|10728|10730.5|10729|10730.5|10729|10729.5|10728|1640
1760684100000|2025-10-17 06:55:00|10731|10729.5|10730.5|10729|10731|10729.5|10730.5|10729|2780
1760684400000|2025-10-17 07:00:00|10730|10728.5|10731|10729.5|10731|10729.5|10730|10728.5|5206
1760684700000|2025-10-17 07:05:00|10730.5|10729|10731|10729.5|10731|10729.5|10730|10728.5|5222
1760685000000|2025-10-17 07:10:00|10730.5|10729|10730.5|10729|10731|10729.5|10730.5|10729|10828
1760685300000|2025-10-17 07:15:00|10731|10729.5|10732.5|10731|10732.5|10731|10731|10729.5|8971
1760685600000|2025-10-17 07:20:00|10732|10730.5|10731|10729.5|10732|10730.5|10731|10729.5|7875
1760685900000|2025-10-17 07:25:00|10730.5|10729|10731|10729.5|10731|10729.5|10730.5|10729|5136
1760686200000|2025-10-17 07:30:00|10731.5|10730|10730.5|10729|10731.5|10730|10730.5|10729|7738
1760686500000|2025-10-17 07:35:00|10730|10728.5|10729.5|10728|10730.5|10729|10729.5|10728|4197
1760686800000|2025-10-17 07:40:00|10729|10727.5|10728.5|10727|10729|10727.5|10728.5|10727|5015
1760687100000|2025-10-17 07:45:00|10729|10727.5|10728.5|10727|10729|10727.5|10728.5|10727|13311
1760687400000|2025-10-17 07:50:00|10728|10726.5|10727.5|10726|10728.5|10727|10727.5|10726|4190
1760687700000|2025-10-17 07:55:00|10728|10726.5|10728|10726.5|10728.5|10727|10728|10726.5|11200
1760688000000|2025-10-17 08:00:00|10728.5|10727|10729|10727.5|10729|10727.5|10728|10726.5|2219
1760688300000|2025-10-17 08:05:00|10729.5|10728|10728.5|10727|10729.5|10728|10727.5|10726|2758
1760688600000|2025-10-17 08:10:00|10729|10727.5|10729|10727.5|10729|10727.5|10728.5|10727|3313
1760688900000|2025-10-17 08:15:00|10728.5|10727|10728.5|10727|10729|10727.5|10728|10726.5|13775
1760689200000|2025-10-17 08:20:00|10729|10727.5|10728.5|10727|10729|10727.5|10728.5|10727|1100
1760689500000|2025-10-17 08:25:00|10728|10726.5|10728.5|10727|10729|10727.5|10728|10726.5|13762
1760689800000|2025-10-17 08:30:00|10728|10726.5|10727.5|10726|10728.5|10727|10727.5|10726|11079
1760690100000|2025-10-17 08:35:00|10728|10726.5|10727.5|10726|10728|10726.5|10727.5|10726|4385
1760690400000|2025-10-17 08:40:00|10728|10726.5|10728.5|10727|10728.5|10727|10728|10726.5|6114
1760690700000|2025-10-17 08:45:00|||||||||3242
1760691000000|2025-10-17 08:50:00|10728|10726.5|10728|10726.5|10728.5|10727|10728|10726.5|7192
1760691300000|2025-10-17 08:55:00|10728.5|10727|10727.5|10726|10728.5|10727|10727.5|10726|7057
1760691600000|2025-10-17 09:00:00|10727|10725.5|10727.5|10726|10727.5|10726|10727|10725.5|8958
1760691900000|2025-10-17 09:05:00|10727|10725.5|10727|10725.5|10727.5|10726|10727|10725.5|6099
1760692200000|2025-10-17 09:10:00|10727.5|10726|10727|10725.5|10727.5|10726|10727|10725.5|9493
1760692500000|2025-10-17 09:15:00|10726.5|10725|10727.5|10726|10727.5|10726|10726.5|10725|4256
1760692800000|2025-10-17 09:20:00|10727|10725.5|10726|10724.5|10727|10725.5|10726|10724.5|3058
1760693100000|2025-10-17 09:25:00|10726.5|10725|10725.5|10724|10726.5|10725|10725.5|10724|6874
1760693400000|2025-10-17 09:30:00|10726|10724.5|10726|10724.5|10726|10724.5|10725.5|10724|8031
1760693700000|2025-10-17 09:35:00|10725.5|10724|10726|10724.5|10726|10724.5|10725.5|10724|4203
1760694000000|2025-10-17 09:40:00|10726.5|10725|10726.5|10725|10727|10725.5|10726.5|10725|7122
1760694300000|2025-10-17 09:45:00|10727|10725.5|10728|10726.5|10728|10726.5|10727|10725.5|13418
1760694600000|2025-10-17 09:50:00|10727.5|10726|10727.5|10726|10728|10726.5|10727.5|10726|4554
1760694900000|2025-10-17 09:55:00|10727|10725.5|10727.5|10726|10727.5|10726|10727|10725.5|2058
1760695200000|2025-10-17 10:00:00|10727|10725.5|10727|10725.5|10727|10725.5|10727|10725.5|3025
1760695500000|2025-10-17 10:05:00|||||||||1686
1760695800000|2025-10-17 10:10:00|||||||||1672
1760696100000|2025-10-17 10:15:00|10727.5|10726|10727.5|10726|10727.5|10726|10727|10725.5|2065
1760696400000|2025-10-17 10:20:00|10728|10726.5|10728|10726.5|10728|10726.5|10728|10726.5|5042
1760696700000|2025-10-17 10:25:00|||||||||96
1760697000000|2025-10-17 10:30:00|10727.5|10726|10727.5|10726|10728|10726.5|10726.5|10725|3426
1760697300000|2025-10-17 10:35:00|10727|10725.5|10726|10724.5|10727|10725.5|10726|10724.5|3772
1760697600000|2025-10-17 10:40:00|10726.5|10725|10726|10724.5|10726.5|10725|10726|10724.5|3158
1760697900000|2025-10-17 10:45:00|||||||||362
1760698200000|2025-10-17 10:50:00|10726.5|10725|10727|10725.5|10728|10726.5|10726.5|10725|11575
1760698500000|2025-10-17 10:55:00|10726.5|10725|10726|10724.5|10726.5|10725|10725.5|10724|6019
1760698800000|2025-10-17 11:00:00|10725.5|10724|10726|10724.5|10726|10724.5|10725.5|10724|4552
1760699100000|2025-10-17 11:05:00|10725.5|10724|10724.5|10723|10726|10724.5|10724|10722.5|5981
1760699400000|2025-10-17 11:10:00|10724|10722.5|10722.5|10721|10724|10722.5|10721|10719.5|16390
1760699700000|2025-10-17 11:15:00|10722|10720.5|10723.5|10722|10723.5|10722|10722|10720.5|2923
1760700000000|2025-10-17 11:20:00|10724|10722.5|10722.5|10721|10724|10722.5|10722.5|10721|6926
1760700300000|2025-10-17 11:25:00|10723|10721.5|10721.5|10720|10723|10721.5|10721.5|10720|1741
1760700600000|2025-10-17 11:30:00|10721|10719.5|10722|10720.5|10722|10720.5|10721|10719.5|12505
1760700900000|2025-10-17 11:35:00|10721.5|10720|10721.5|10720|10722.5|10721|10721.5|10720|6543
1760701200000|2025-10-17 11:40:00|10722|10720.5|10721.5|10719.5|10722|10720.5|10721|10719.5|5752
1760701500000|2025-10-17 11:45:00|10721|10720|10721|10719.5|10722|10720.5|10721|10719.5|2936
1760701800000|2025-10-17 11:50:00|10721.5|10720|10722|10720.5|10722.5|10721|10721|10719.5|2904
1760702100000|2025-10-17 11:55:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|4289
1760702400000|2025-10-17 12:00:00|10722|10720.5|10721|10719.5|10722|10720.5|10720.5|10719|2045
1760702700000|2025-10-17 12:05:00|10720.5|10719|10720.5|10719|10721|10719.5|10720.5|10719|4876
1760703000000|2025-10-17 12:10:00|10721|10719.5|10721.5|10720|10721.5|10720|10721|10719.5|2910
1760703300000|2025-10-17 12:15:00|10722|10720.5|10720.5|10719|10722|10720.5|10720.5|10719|3260
1760703600000|2025-10-17 12:20:00|10721|10719.5|10721|10719.5|10721|10719.5|10720.5|10719|1301
1760703900000|2025-10-17 12:25:00|10720.5|10719|10721|10719.5|10721.5|10720|10720.5|10719|1996
1760704200000|2025-10-17 12:30:00|10721.5|10720|10721|10719.5|10721.5|10720|10720.5|10719|2577
1760704500000|2025-10-17 12:35:00|10721.5|10720|10720.5|10719|10721.5|10720|10720|10718.5|3351
1760704800000|2025-10-17 12:40:00|10721|10719.5|10721|10719.5|10721|10719.5|10720.5|10719|1388
1760705100000|2025-10-17 12:45:00|10721.5|10720|10721.5|10720|10721.5|10720|10721|10719.5|2074
1760705400000|2025-10-17 12:50:00|10721|10719.5|10721.5|10720|10722|10720.5|10721|10719.5|1581
1760705700000|2025-10-17 12:55:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|396
1760706000000|2025-10-17 13:00:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|12107
1760706300000|2025-10-17 13:05:00|10721.5|10720|10721|10719.5|10721.5|10720|10721|10719.5|948
1760706600000|2025-10-17 13:10:00|10721.5|10720|10721|10719.5|10721.5|10720|10721|10719.5|10329
1760706900000|2025-10-17 13:15:00|10721.5|10720|10721.5|10720|10722|10720.5|10721.5|10720|4187
1760707200000|2025-10-17 13:20:00|10721|10719.5|10721.5|10720|10721.5|10720|10721|10719.5|1880
1760707500000|2025-10-17 13:25:00|10722|10720.5|10722|10720.5|10722|10720.5|10721.5|10720|1681
1760707800000|2025-10-17 13:30:00|10721.5|10720|10721|10719.5|10722|10720.5|10721|10719.5|3083
1760708100000|2025-10-17 13:35:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|2972
1760708400000|2025-10-17 13:40:00|10721.5|10720|10722|10720.5|10722|10720.5|10721|10719.5|2470
1760708700000|2025-10-17 13:45:00|10722.5|10721|10722|10720.5|10722.5|10721|10721.5|10720|2975
1760709000000|2025-10-17 13:50:00|10721.5|10720|10720.5|10719|10721.5|10720|10720.5|10719|2416
1760709300000|2025-10-17 13:55:00|10720|10718.5|10721|10719.5|10721|10719.5|10720|10718.5|1152
1760709600000|2025-10-17 14:00:00|10721.5|10720|10721|10719.5|10721.5|10720|10720.5|10719|10846
1760709900000|2025-10-17 14:05:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|2727
1760710200000|2025-10-17 14:10:00|10720.5|10719|10720|10718.5|10721|10719.5|10720|10718.5|2638
1760710500000|2025-10-17 14:15:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|3795
1760710800000|2025-10-17 14:20:00|10720.5|10719|10719.5|10718|10720.5|10719|10719.5|10718|4628
1760711100000|2025-10-17 14:25:00|10720|10718.5|10719.5|10718|10720|10718.5|10719|10717.5|1532
1760711400000|2025-10-17 14:30:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|3080
1760711700000|2025-10-17 14:35:00|10720|10718.5|10721|10719.5|10721|10719.5|10720|10718.5|5393
1760712000000|2025-10-17 14:40:00|10720.5|10719|10720.5|10719|10721|10719.5|10720.5|10719|4374
1760712300000|2025-10-17 14:45:00|10721|10719.5|10720.5|10719|10721|10719.5|10720|10718.5|4175
1760712600000|2025-10-17 14:50:00|10721|10719.5|10721|10719.5|10721|10719.5|10720.5|10719|6694
1760712900000|2025-10-17 14:55:00|10721.5|10720|10721|10719.5|10721.5|10720|10721|10719.5|4188
1760713200000|2025-10-17 15:00:00|10721.5|10720|10721|10719.5|10721.5|10720|10721|10719.5|4808
1760713500000|2025-10-17 15:05:00|||||||||3403
1760713800000|2025-10-17 15:10:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|3096
1760714100000|2025-10-17 15:15:00|10722|10720.5|10722|10720.5|10722|10720.5|10721.5|10720|3655
1760714400000|2025-10-17 15:20:00|||||||||625
1760714700000|2025-10-17 15:25:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|4406
1760715000000|2025-10-17 15:30:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|3547
1760715300000|2025-10-17 15:35:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|4690
1760715600000|2025-10-17 15:40:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|7033
1760715900000|2025-10-17 15:45:00|10721.5|10720|10721|10719.5|10722|10720.5|10721|10719.5|3097
1760716200000|2025-10-17 15:50:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|1952
1760716500000|2025-10-17 15:55:00|||||||||851
1760716800000|2025-10-17 16:00:00|10720.5|10719|10720.5|10719|10721|10719.5|10720.5|10719|1456
1760717100000|2025-10-17 16:05:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|2152
1760717400000|2025-10-17 16:10:00|10721|10719.5|10721|10719.5|10721|10719.5|10720.5|10719|796
1760717700000|2025-10-17 16:15:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|2131
1760718000000|2025-10-17 16:20:00|||||||||123
1760718300000|2025-10-17 16:25:00|10720.5|10719|10720.5|10719|10721|10719.5|10720.5|10719|2206
1760718600000|2025-10-17 16:30:00|10721|10719.5|10721|10719.5|10721|10719.5|10721|10719.5|158
1760718900000|2025-10-17 16:35:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|377
1760719200000|2025-10-17 16:40:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|315
1760719500000|2025-10-17 16:45:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|374
1760719800000|2025-10-17 16:50:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|414
1760720100000|2025-10-17 16:55:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|50
1760720400000|2025-10-17 17:00:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|1582
1760720700000|2025-10-17 17:05:00|||||||||28
1760721000000|2025-10-17 17:10:00|||||||||31
1760721300000|2025-10-17 17:15:00|||||||||40
1760721600000|2025-10-17 17:20:00|||||||||1
1760721900000|2025-10-17 17:25:00|10721|10719.5|10721|10719.5|10721|10719.5|10721|10719.5|437
1760722200000|2025-10-17 17:30:00|10720.5|10719|10720.5|10719|10721|10719.5|10720.5|10719|260
1760722500000|2025-10-17 17:35:00|||||||||14
1760722800000|2025-10-17 17:40:00|||||||||1
1760723400000|2025-10-17 17:50:00|||||||||536
1760723700000|2025-10-17 17:55:00|||||||||29
1760724300000|2025-10-17 18:05:00|||||||||41
1760724900000|2025-10-17 18:15:00|||||||||1
1760725200000|2025-10-17 18:20:00|||||||||2
1760725500000|2025-10-17 18:25:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|180
1760725800000|2025-10-17 18:30:00|||||||||19
1760726100000|2025-10-17 18:35:00|||||||||1
1760726700000|2025-10-17 18:45:00|||||||||1
1760727300000|2025-10-17 18:55:00|||||||||1332
1760727600000|2025-10-17 19:00:00|10721|10719.5|10721|10719|10721|10719.5|10720.5|10719|383
1760727900000|2025-10-17 19:05:00|10720.5|10719.5|10721|10719.5|10721|10719.5|10720.5|10719.5|18
1760728200000|2025-10-17 19:10:00|10720.5|10719|10721|10719|10721|10719.5|10720.5|10719|283
1760728500000|2025-10-17 19:15:00||10719.5||10719||10719.5||10719|29
1760728800000|2025-10-17 19:20:00|10720.5|10719.5|10721|10719.5|10721|10719.5|10720.5|10719|595
1760729100000|2025-10-17 19:25:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|535
1760729400000|2025-10-17 19:30:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|876
1760729700000|2025-10-17 19:35:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|1406
1760730000000|2025-10-17 19:40:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|187
1760730300000|2025-10-17 19:45:00|||||||||1
1760730600000|2025-10-17 19:50:00|||||||||266
1760730900000|2025-10-17 19:55:00|||||||||1712
1760919300000|2025-10-20 00:15:00|10721|10719|10721|10719.5|10721|10719.5|10720|10718.5|1575
1760919600000|2025-10-20 00:20:00|||||||||250
1760920200000|2025-10-20 00:30:00|10720.5|10719|10721|10719|10721|10719.5|10720.5|10719|833
1760920500000|2025-10-20 00:35:00|10720.5||10720.5||10720.5||10720.5||0
1760920800000|2025-10-20 00:40:00|||||||||17
1760921100000|2025-10-20 00:45:00|||||||||2
1760921400000|2025-10-20 00:50:00|||||||||51
1760921700000|2025-10-20 00:55:00|||||||||5
1760922000000|2025-10-20 01:00:00|||||||||1
1760922600000|2025-10-20 01:10:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|783
1760922900000|2025-10-20 01:15:00|||||||||1
1760923200000|2025-10-20 01:20:00|||||||||2
1760923500000|2025-10-20 01:25:00|||||||||2
1760923800000|2025-10-20 01:30:00|||||||||401
1760924100000|2025-10-20 01:35:00|||||||||1
1760924400000|2025-10-20 01:40:00|||||||||1
1760924700000|2025-10-20 01:45:00|||||||||1
1760925000000|2025-10-20 01:50:00|||||||||1
1760925300000|2025-10-20 01:55:00|||||||||17
1760925900000|2025-10-20 02:05:00|||||||||1
1760926200000|2025-10-20 02:10:00|||||||||1
1760927400000|2025-10-20 02:30:00|||||||||1
1760929200000|2025-10-20 03:00:00|||||||||24
1760929800000|2025-10-20 03:10:00|||||||||1
1760931000000|2025-10-20 03:30:00|||||||||1
1760932200000|2025-10-20 03:50:00|||||||||1
1760933100000|2025-10-20 04:05:00|||||||||1
1760934600000|2025-10-20 04:30:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|169
1760934900000|2025-10-20 04:35:00|||||||||2
1760935800000|2025-10-20 04:50:00|||||||||1
1760936400000|2025-10-20 05:00:00|||||||||1
1760936700000|2025-10-20 05:05:00|||||||||1
1760937000000|2025-10-20 05:10:00|||||||||2
1760937900000|2025-10-20 05:25:00|||||||||1
1760938200000|2025-10-20 05:30:00|||||||||1
1760938500000|2025-10-20 05:35:00|||||||||60
1760938800000|2025-10-20 05:40:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|233
1760939100000|2025-10-20 05:45:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|342
1760939400000|2025-10-20 05:50:00|||||||||95
1760939700000|2025-10-20 05:55:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|430
1760940000000|2025-10-20 06:00:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|3512
1760940300000|2025-10-20 06:05:00|10720.5|10719|10720.5|10719|10720.5|10719|10720|10718.5|1243
1760940600000|2025-10-20 06:10:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|1386
1760940900000|2025-10-20 06:15:00|10721|10719.5|10721|10719.5|10721|10719.5|10721|10719.5|284
1760941200000|2025-10-20 06:20:00|||||||||121
1760941500000|2025-10-20 06:25:00|10721.5|10720|10721|10719.5|10721.5|10720|10721|10719.5|786
1760941800000|2025-10-20 06:30:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|1544
1760942100000|2025-10-20 06:35:00|10721|10719.5|10721|10719.5|10721|10719.5|10721|10719.5|1261
1760942400000|2025-10-20 06:40:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|633
1760942700000|2025-10-20 06:45:00|||||||||454
1760943000000|2025-10-20 06:50:00|10720.5|10719|10720|10718.5|10721|10719.5|10720|10718.5|3500
1760943300000|2025-10-20 06:55:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|1078
1760943600000|2025-10-20 07:00:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|2232
1760943900000|2025-10-20 07:05:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|2102
1760944200000|2025-10-20 07:10:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|503
1760944500000|2025-10-20 07:15:00|10719.5|10718|10719.5|10718|10720|10718.5|10719.5|10718|1360
1760944800000|2025-10-20 07:20:00|10720|10718.5|10720.5|10719|10720.5|10719|10719.5|10718|1691
1760945100000|2025-10-20 07:25:00|10720|10718.5|10720|10718.5|10720.5|10719|10720|10718.5|334
1760945400000|2025-10-20 07:30:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|1207
1760945700000|2025-10-20 07:35:00|10720.5|10719|10720.5|10719|10720.5|10719|10720|10718.5|5839
1760946000000|2025-10-20 07:40:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|3314
1760946300000|2025-10-20 07:45:00|||||||||84
1760946600000|2025-10-20 07:50:00|10720|10718.5|10720.5|10719|10720.5|10719|10720|10718.5|2855
1760946900000|2025-10-20 07:55:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|1030
1760947200000|2025-10-20 08:00:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|2236
1760947500000|2025-10-20 08:05:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|1950
1760947800000|2025-10-20 08:10:00|10719.5|10718|10719.5|10718|10720|10718.5|10719.5|10718|1224
1760948100000|2025-10-20 08:15:00|||||||||4215
1760948400000|2025-10-20 08:20:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|4028
1760948700000|2025-10-20 08:25:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|3581
1760949000000|2025-10-20 08:30:00|||||||||434
1760949300000|2025-10-20 08:35:00|||||||||2996
1760949600000|2025-10-20 08:40:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|2587
1760949900000|2025-10-20 08:45:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|6593
1760950200000|2025-10-20 08:50:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|4834
1760950500000|2025-10-20 08:55:00|10719.5|10718|10719.5|10718|10720|10718.5|10719.5|10718|5344
1760950800000|2025-10-20 09:00:00|10720|10718.5|10720|10718.5|10720|10718.5|10719.5|10718|4205
1760951100000|2025-10-20 09:05:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|2482
1760951400000|2025-10-20 09:10:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|8220
1760951700000|2025-10-20 09:15:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|4688
1760952000000|2025-10-20 09:20:00|||||||||143
1760952300000|2025-10-20 09:25:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|5475
1760952600000|2025-10-20 09:30:00|10720.5|10719|10720|10718.5|10721|10719.5|10720|10718.5|3056
1760952900000|2025-10-20 09:35:00|10720.5|10719|10719.5|10718|10720.5|10719|10719.5|10718|10167
1760953200000|2025-10-20 09:40:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|1220
1760953500000|2025-10-20 09:45:00|||||||||1273
1760953800000|2025-10-20 09:50:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|4544
1760954100000|2025-10-20 09:55:00|||||||||370
1760954400000|2025-10-20 10:00:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|1579
1760954700000|2025-10-20 10:05:00|||||||||222
1760955000000|2025-10-20 10:10:00|||||||||74
1760955300000|2025-10-20 10:15:00|10720|10718.5|10720.5|10719|10720.5|10719|10720|10718.5|3627
1760955600000|2025-10-20 10:20:00|10720|10718.5|10720.5|10719|10720.5|10719|10720|10718.5|6640
1760955900000|2025-10-20 10:25:00|||||||||124
1760956200000|2025-10-20 10:30:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|1880
1760956500000|2025-10-20 10:35:00|||||||||862
1760956800000|2025-10-20 10:40:00|||||||||2861
1760957100000|2025-10-20 10:45:00|||||||||763
1760957400000|2025-10-20 10:50:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|4540
1760957700000|2025-10-20 10:55:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|5795
1760958000000|2025-10-20 11:00:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|203
1760958300000|2025-10-20 11:05:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|774
1760958600000|2025-10-20 11:10:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|2679
1760958900000|2025-10-20 11:15:00|10720|10718.5|10720|10718.5|10720|10718.5|10719.5|10718|3492
1760959200000|2025-10-20 11:20:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|3038
1760959500000|2025-10-20 11:25:00|||||||||399
1760959800000|2025-10-20 11:30:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|1670
1760960100000|2025-10-20 11:35:00|||||||||87
1760960400000|2025-10-20 11:40:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|378
1760960700000|2025-10-20 11:45:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|426
1760961000000|2025-10-20 11:50:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|2796
1760961300000|2025-10-20 11:55:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|303
1760961600000|2025-10-20 12:00:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|2367
1760961900000|2025-10-20 12:05:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|620
1760962200000|2025-10-20 12:10:00|||||||||59
1760962500000|2025-10-20 12:15:00|||||||||128
1760962800000|2025-10-20 12:20:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|55
1760963100000|2025-10-20 12:25:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|5170
1760963400000|2025-10-20 12:30:00|10721|10719.5|10721|10719.5|10721|10719.5|10720.5|10719|1071
1760963700000|2025-10-20 12:35:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|1466
1760964000000|2025-10-20 12:40:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|2686
1760964300000|2025-10-20 12:45:00|10721|10719.5|10721|10719.5|10721|10719.5|10720.5|10719|1080
1760964600000|2025-10-20 12:50:00|10720.5|10719|10720.5|10719|10721|10719.5|10720.5|10719|2498
1760964900000|2025-10-20 12:55:00|10721|10719.5|10721|10719.5|10721|10719.5|10721|10719.5|377
1760965200000|2025-10-20 13:00:00|||||||||676
1760965500000|2025-10-20 13:05:00|||||||||217
1760965800000|2025-10-20 13:10:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|3274
1760966100000|2025-10-20 13:15:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|1131
1760966400000|2025-10-20 13:20:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|330
1760966700000|2025-10-20 13:25:00|||||||||861
1760967000000|2025-10-20 13:30:00|||||||||5382
1760967300000|2025-10-20 13:35:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|1081
1760967600000|2025-10-20 13:40:00|||||||||723
1760967900000|2025-10-20 13:45:00|||||||||460
1760968200000|2025-10-20 13:50:00|10719.5|10718|10719.5|10718|10720|10718.5|10719.5|10718|3213
1760968500000|2025-10-20 13:55:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|213
1760968800000|2025-10-20 14:00:00|10719.5|10718|10719.5|10718|10720|10718.5|10719.5|10718|3007
1760969100000|2025-10-20 14:05:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|469
1760969400000|2025-10-20 14:10:00|||||||||1374
1760969700000|2025-10-20 14:15:00|||||||||868
1760970000000|2025-10-20 14:20:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|1319
1760970300000|2025-10-20 14:25:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|817
1760970600000|2025-10-20 14:30:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|2535
1760970900000|2025-10-20 14:35:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|4550
1760971200000|2025-10-20 14:40:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|958
1760971500000|2025-10-20 14:45:00|||||||||2992
1760971800000|2025-10-20 14:50:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|860
1760972100000|2025-10-20 14:55:00|||||||||690
1760972400000|2025-10-20 15:00:00|||||||||4252
1760972700000|2025-10-20 15:05:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|1381
1760973000000|2025-10-20 15:10:00|10720|10718.5|10720|10718.5|10720|10718.5|10719.5|10718|2636
1760973300000|2025-10-20 15:15:00|||||||||4268
1760973600000|2025-10-20 15:20:00|||||||||369
1760973900000|2025-10-20 15:25:00|||||||||1310
1760974200000|2025-10-20 15:30:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|1366
1760974500000|2025-10-20 15:35:00|||||||||414
1760974800000|2025-10-20 15:40:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|10214
1760975100000|2025-10-20 15:45:00|10720|10718.5|10720.5|10719|10720.5|10719|10720|10718.5|1911
1760975400000|2025-10-20 15:50:00|10721|10719.5|10721|10719.5|10721|10719.5|10720.5|10719|4175
1760975700000|2025-10-20 15:55:00|||||||||284
1760976000000|2025-10-20 16:00:00|||||||||269
1760976300000|2025-10-20 16:05:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|2297
1760976600000|2025-10-20 16:10:00|||||||||1126
1760976900000|2025-10-20 16:15:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|982
1760977200000|2025-10-20 16:20:00|10720.5|10719|10720.5|10719|10720.5|10719|10720|10718.5|866
1760977500000|2025-10-20 16:25:00||10718.5||10719||10719||10718.5|193
1760977800000|2025-10-20 16:30:00|10720|10718.5|10720.5|10719|10720.5|10719|10720|10718.5|107
1760978100000|2025-10-20 16:35:00|||||||||259
1760978400000|2025-10-20 16:40:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|60
1760978700000|2025-10-20 16:45:00|||||||||53
1760979000000|2025-10-20 16:50:00|||||||||41
1760979300000|2025-10-20 16:55:00|||||||||123
1760979600000|2025-10-20 17:00:00|||||||||30
1760979900000|2025-10-20 17:05:00|||||||||12
1760980200000|2025-10-20 17:10:00|||||||||2
1760980800000|2025-10-20 17:20:00|||||||||2
1760981400000|2025-10-20 17:30:00|||||||||4
1760981700000|2025-10-20 17:35:00|||||||||389
1760982000000|2025-10-20 17:40:00|||||||||1
1760982300000|2025-10-20 17:45:00|||||||||15
1760982900000|2025-10-20 17:55:00|10720.5|10719|10720.5|10718.5|10720.5|10719|10720.5|10718.5|19
1760983200000|2025-10-20 18:00:00||10719||10718.5||10719||10718.5|29
1760983500000|2025-10-20 18:05:00|10720||10720.5||10720.5||10720||9
1760983800000|2025-10-20 18:10:00|10720|10719|10720.5|10719|10720.5|10719|10720|10718.5|8
1760984100000|2025-10-20 18:15:00|10720|10718.5|10720|10718.5|10720|10719|10720|10718.5|120
1760984400000|2025-10-20 18:20:00|||||||||90
1760984700000|2025-10-20 18:25:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10718.5|115
1760985000000|2025-10-20 18:30:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|5
1760985300000|2025-10-20 18:35:00|10720.5||10720||10720.5||10720||0
1760986200000|2025-10-20 18:50:00|||||||||1
1760986500000|2025-10-20 18:55:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|200
1760986800000|2025-10-20 19:00:00|||||||||2
1760987100000|2025-10-20 19:05:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|3080
1760987400000|2025-10-20 19:10:00|||||||||258
1760987700000|2025-10-20 19:15:00|||||||||8
1760988000000|2025-10-20 19:20:00|||||||||18
1760988300000|2025-10-20 19:25:00|||||||||11
1760988600000|2025-10-20 19:30:00|||||||||3
1760989200000|2025-10-20 19:40:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|273
1760989800000|2025-10-20 19:50:00|||||||||54
1760990100000|2025-10-20 19:55:00|10720.5|10719|10720.5|10718.5|10720.5|10719|10720|10718.5|1298
1761005700000|2025-10-21 00:15:00|10720|10719|10720|10718.5|10720.5|10719|10720|10718.5|610
1761006000000|2025-10-21 00:20:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|6
1761006300000|2025-10-21 00:25:00|||||||||1
1761006600000|2025-10-21 00:30:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|266
1761006900000|2025-10-21 00:35:00|||||||||2
1761007800000|2025-10-21 00:50:00|||||||||1
1761008400000|2025-10-21 01:00:00|||||||||1
1761008700000|2025-10-21 01:05:00|||||||||48
1761011700000|2025-10-21 01:55:00|10719.5|10718|10719.5|10718|10720|10718|10719.5|10718|534
1761013500000|2025-10-21 02:25:00|||||||||2
1761013800000|2025-10-21 02:30:00|||||||||11
1761015600000|2025-10-21 03:00:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|97
1761021000000|2025-10-21 04:30:00|||||||||1
1761022500000|2025-10-21 04:55:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|109
1761022800000|2025-10-21 05:00:00||10719||10719||10719||10719|81
1761023100000|2025-10-21 05:05:00|10720.5||10720.5||10720.5||10720.5||1
1761024300000|2025-10-21 05:25:00|||||||||1
1761024600000|2025-10-21 05:30:00|||||||||1
1761024900000|2025-10-21 05:35:00|||||||||1
1761025200000|2025-10-21 05:40:00|||||||||1
1761025500000|2025-10-21 05:45:00|||||||||1
1761026100000|2025-10-21 05:55:00|||||||||2
1761026400000|2025-10-21 06:00:00|10720|10718.5|10720|10718.5|10720.5|10719|10719.5|10718|660
1761026700000|2025-10-21 06:05:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|338
1761027000000|2025-10-21 06:10:00|||||||||24
1761027300000|2025-10-21 06:15:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|305
1761027600000|2025-10-21 06:20:00|10720|10718.5|10720|10718.5|10720.5|10719|10720|10718.5|377
1761027900000|2025-10-21 06:25:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10718.5|130
1761028200000|2025-10-21 06:30:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|193
1761028500000|2025-10-21 06:35:00|10721|10719.5|10721|10719.5|10721|10719.5|10720.5|10719|1075
1761028800000|2025-10-21 06:40:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|571
1761029100000|2025-10-21 06:45:00|||||||||102
1761029400000|2025-10-21 06:50:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|513
1761029700000|2025-10-21 06:55:00|10721|10719.5|10721.5|10720|10721.5|10720|10721|10719.5|998
1761030000000|2025-10-21 07:00:00|10722|10720.5|10722|10720.5|10722.5|10721|10722|10720.5|1585
1761030300000|2025-10-21 07:05:00|||||||||1475
1761030600000|2025-10-21 07:10:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|1118
1761030900000|2025-10-21 07:15:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|1266
1761031200000|2025-10-21 07:20:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|2182
1761031500000|2025-10-21 07:25:00|10721|10719.5|10721|10719.5|10721|10719.5|10721|10719.5|705
1761031800000|2025-10-21 07:30:00|||||||||1119
1761032100000|2025-10-21 07:35:00|10721.5|10720|10721|10719.5|10721.5|10720|10720.5|10719|4229
1761032400000|2025-10-21 07:40:00|10720.5|10719|10720.5|10719|10721|10719.5|10720.5|10719|3122
1761032700000|2025-10-21 07:45:00|10721|10719.5|10721|10719.5|10721|10719.5|10720.5|10719|4039
1761033000000|2025-10-21 07:50:00|10720.5|10719|10720.5|10719|10721|10719.5|10720.5|10719|2574
1761033300000|2025-10-21 07:55:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|12794
1761033600000|2025-10-21 08:00:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|847
1761033900000|2025-10-21 08:05:00|10721|10719.5|10721|10719.5|10721|10719.5|10720.5|10719|3241
1761034200000|2025-10-21 08:10:00|||||||||464
1761034500000|2025-10-21 08:15:00|||||||||3592
1761034800000|2025-10-21 08:20:00|||||||||2087
1761035100000|2025-10-21 08:25:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|560
1761035400000|2025-10-21 08:30:00|||||||||383
1761035700000|2025-10-21 08:35:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|1665
1761036000000|2025-10-21 08:40:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|540
1761036300000|2025-10-21 08:45:00|10720.5|10719|10720.5|10719|10720.5|10719|10720|10718.5|5229
1761036600000|2025-10-21 08:50:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|328
1761036900000|2025-10-21 08:55:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|4498
1761037200000|2025-10-21 09:00:00|10720|10718.5|10720|10718.5|10720.5|10719|10720|10718.5|4555
1761037500000|2025-10-21 09:05:00|||||||||672
1761037800000|2025-10-21 09:10:00|||||||||9822
1761038100000|2025-10-21 09:15:00|||||||||1619
1761038400000|2025-10-21 09:20:00|10720.5|10719|10720.5|10719|10720.5|10719|10720|10718.5|4812
1761038700000|2025-10-21 09:25:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|1063
1761039000000|2025-10-21 09:30:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|7361
1761039300000|2025-10-21 09:35:00|||||||||4662
1761039600000|2025-10-21 09:40:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|5828
1761039900000|2025-10-21 09:45:00|||||||||2387
1761040200000|2025-10-21 09:50:00|||||||||3222
1761040500000|2025-10-21 09:55:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|3814
1761040800000|2025-10-21 10:00:00|10719.5|10718|10719.5|10718|10720|10718.5|10719.5|10718|2534
1761041100000|2025-10-21 10:05:00|||||||||1412
1761041400000|2025-10-21 10:10:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|1460
1761041700000|2025-10-21 10:15:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|1521
1761042000000|2025-10-21 10:20:00|||||||||588
1761042300000|2025-10-21 10:25:00|||||||||3398
1761042600000|2025-10-21 10:30:00|||||||||2998
1761042900000|2025-10-21 10:35:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|441
1761043200000|2025-10-21 10:40:00|||||||||215
1761043500000|2025-10-21 10:45:00|10718.5|10717|10719|10717.5|10719|10717.5|10718.5|10717|8565
1761043800000|2025-10-21 10:50:00|||||||||786
1761044100000|2025-10-21 10:55:00|||||||||889
1761044400000|2025-10-21 11:00:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|1323
1761044700000|2025-10-21 11:05:00|||||||||4327
1761045000000|2025-10-21 11:10:00|10719.5|10718|10719.5|10718|10719.5|10718|10719|10717.5|2277
1761045300000|2025-10-21 11:15:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|1157
1761045600000|2025-10-21 11:20:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|2133
1761045900000|2025-10-21 11:25:00|10719.5|10718|10719.5|10718|10719.5|10718|10719|10717.5|2757
1761046200000|2025-10-21 11:30:00|||||||||183
1761046500000|2025-10-21 11:35:00|10719|10717.5|10719|10717.5|10719.5|10718|10719|10717.5|2373
1761046800000|2025-10-21 11:40:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|1769
1761047100000|2025-10-21 11:45:00|||||||||973
1761047400000|2025-10-21 11:50:00|||||||||781
1761047700000|2025-10-21 11:55:00|||||||||647
1761048000000|2025-10-21 12:00:00|||||||||632
1761048300000|2025-10-21 12:05:00|||||||||597
1761048600000|2025-10-21 12:10:00|||||||||202
1761048900000|2025-10-21 12:15:00|||||||||2638
1761049200000|2025-10-21 12:20:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|1830
1761049500000|2025-10-21 12:25:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|4692
1761049800000|2025-10-21 12:30:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|4521
1761050100000|2025-10-21 12:35:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|7949
1761050400000|2025-10-21 12:40:00|||||||||496
1761050700000|2025-10-21 12:45:00|||||||||295
1761051000000|2025-10-21 12:50:00|||||||||274
1761051300000|2025-10-21 12:55:00|10720|10718.5|10720|10718.5|10720|10718.5|10719.5|10718|8701
1761051600000|2025-10-21 13:00:00|||||||||160
1761051900000|2025-10-21 13:05:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|1692
1761052200000|2025-10-21 13:10:00|10721|10719.5|10721|10719.5|10721|10719.5|10720.5|10719|6143
1761052500000|2025-10-21 13:15:00|||||||||2604
1761052800000|2025-10-21 13:20:00|||||||||2024
1761053100000|2025-10-21 13:25:00|||||||||764
1761053400000|2025-10-21 13:30:00|10721.5|10720|10721|10719.5|10721.5|10720|10721|10719.5|2494
1761053700000|2025-10-21 13:35:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|1479
1761054000000|2025-10-21 13:40:00|10721|10719.5|10721.5|10720|10721.5|10720|10721|10719.5|521
1761054300000|2025-10-21 13:45:00|||||||||815
1761054600000|2025-10-21 13:50:00|10721|10719.5|10721|10719.5|10721.5|10720|10721|10719.5|6868
1761054900000|2025-10-21 13:55:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|934
1761055200000|2025-10-21 14:00:00|||||||||832
1761055500000|2025-10-21 14:05:00|||||||||826
1761055800000|2025-10-21 14:10:00|||||||||1382
1761056100000|2025-10-21 14:15:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|2339
1761056400000|2025-10-21 14:20:00|10721|10719.5|10721|10719.5|10721|10719.5|10720.5|10719|1322
1761056700000|2025-10-21 14:25:00|||||||||1284
1761057000000|2025-10-21 14:30:00|10720.5|10719|10721|10719.5|10721.5|10720|10720.5|10719|7586
1761057300000|2025-10-21 14:35:00|||||||||637
1761057600000|2025-10-21 14:40:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|3331
1761057900000|2025-10-21 14:45:00|||||||||1120
1761058200000|2025-10-21 14:50:00|||||||||554
1761058500000|2025-10-21 14:55:00|||||||||391
1761058800000|2025-10-21 15:00:00|||||||||845
1761059100000|2025-10-21 15:05:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|8553
1761059400000|2025-10-21 15:10:00|||||||||3220
1761059700000|2025-10-21 15:15:00|10721.5|10720|10721|10719.5|10721.5|10720|10721|10719.5|5211
1761060000000|2025-10-21 15:20:00|10721.5|10720|10721.5|10720|10721.5|10720|10721|10719.5|1880
1761060300000|2025-10-21 15:25:00|||||||||294
1761060600000|2025-10-21 15:30:00|10721|10719.5|10721.5|10720|10721.5|10720|10721|10719.5|17706
1761060900000|2025-10-21 15:35:00|10721|10719.5|10721|10719.5|10721|10719.5|10721|10719.5|267
1761061200000|2025-10-21 15:40:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|2378
1761061500000|2025-10-21 15:45:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|9634
1761061800000|2025-10-21 15:50:00|||||||||305
1761062100000|2025-10-21 15:55:00|10721.5|10720|10721|10719.5|10721.5|10720|10721|10719.5|4306
1761062400000|2025-10-21 16:00:00|||||||||4984
1761062700000|2025-10-21 16:05:00|||||||||390
1761063000000|2025-10-21 16:10:00|||||||||50
1761063300000|2025-10-21 16:15:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|5409
1761063600000|2025-10-21 16:20:00|||||||||41
1761063900000|2025-10-21 16:25:00|||||||||22
1761064200000|2025-10-21 16:30:00|||||||||2165
1761064500000|2025-10-21 16:35:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|249
1761064800000|2025-10-21 16:40:00|||||||||324
1761065100000|2025-10-21 16:45:00|||||||||77
1761065400000|2025-10-21 16:50:00|10721|10719.5|10721|10719.5|10721|10719.5|10720.5|10719|1900
1761065700000|2025-10-21 16:55:00|||||||||43
1761066000000|2025-10-21 17:00:00|10721.5|10720|10721|10719.5|10721.5|10720|10721|10719.5|2192
1761066300000|2025-10-21 17:05:00|||||||||7
1761066600000|2025-10-21 17:10:00|||||||||50
1761066900000|2025-10-21 17:15:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|57
1761067200000|2025-10-21 17:20:00|10721|10719.5|10721|10719.5|10721.5|10720|10721|10719.5|115
1761067500000|2025-10-21 17:25:00|10721.5|10720|10721.5|10720|10721.5|10720|10721|10719.5|1461
1761067800000|2025-10-21 17:30:00|||||||||5
1761068100000|2025-10-21 17:35:00|10721|10719.5|10721|10719.5|10721|10719.5|10721|10719.5|56
1761068400000|2025-10-21 17:40:00|10721.5|10720|10721|10719.5|10721.5|10720|10721|10719.5|129
1761068700000|2025-10-21 17:45:00|10721.5||10721||10721.5||10721||24
1761069600000|2025-10-21 18:00:00|10721.5|10720|10721|10719.5|10721.5|10720|10721|10719.5|961
1761069900000|2025-10-21 18:05:00|||||||||15
1761070200000|2025-10-21 18:10:00|||||||||3
1761071400000|2025-10-21 18:30:00|||||||||26
1761072600000|2025-10-21 18:50:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|2567
1761072900000|2025-10-21 18:55:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|11
1761073200000|2025-10-21 19:00:00|||||||||10
1761073500000|2025-10-21 19:05:00|||||||||3
1761073800000|2025-10-21 19:10:00|10721|10719.5|10721|10719.5|10721|10719.5|10721|10719.5|9
1761074100000|2025-10-21 19:15:00|||||||||5
1761074400000|2025-10-21 19:20:00|||||||||25
1761075000000|2025-10-21 19:30:00|||||||||50
1761075300000|2025-10-21 19:35:00|||||||||25
1761075600000|2025-10-21 19:40:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|475
1761076200000|2025-10-21 19:50:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|289
1761076500000|2025-10-21 19:55:00|10721|10719.5|10721|10719|10721|10719.5|10720.5|10719|820
1761092100000|2025-10-22 00:15:00|10720.5|10718.5|10720.5|10719|10720.5|10719|10720.5|10718.5|113
1761092700000|2025-10-22 00:25:00|||||||||64
1761093000000|2025-10-22 00:30:00|||||||||1
1761093300000|2025-10-22 00:35:00|||||||||10
1761093900000|2025-10-22 00:45:00|||||||||50
1761094800000|2025-10-22 01:00:00|||||||||2
1761097500000|2025-10-22 01:45:00|||||||||626
1761099000000|2025-10-22 02:10:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|619
1761102000000|2025-10-22 03:00:00|||||||||150
1761103200000|2025-10-22 03:20:00|||||||||3
1761103500000|2025-10-22 03:25:00|||||||||66
1761103800000|2025-10-22 03:30:00|||||||||1
1761105000000|2025-10-22 03:50:00|||||||||1
1761105900000|2025-10-22 04:05:00|||||||||1
1761109200000|2025-10-22 05:00:00|||||||||1
1761109500000|2025-10-22 05:05:00|||||||||5
1761110400000|2025-10-22 05:20:00|||||||||1
1761111000000|2025-10-22 05:30:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|304
1761111600000|2025-10-22 05:40:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|104
1761112500000|2025-10-22 05:55:00|||||||||55
1761112800000|2025-10-22 06:00:00|10720|10718.5|10720.5|10719|10722|10720.5|10720|10718.5|4109
1761113100000|2025-10-22 06:05:00|10721|10719.5|10721.5|10720|10721.5|10720|10720.5|10719|576
1761113400000|2025-10-22 06:10:00|10722|10720.5|10721.5|10720|10722|10720.5|10721.5|10720|215
1761113700000|2025-10-22 06:15:00|10722|10720.5|10722.5|10721|10722.5|10721|10721.5|10720|1032
1761114000000|2025-10-22 06:20:00|10722|10720.5|10722|10720.5|10722.5|10721|10722|10720.5|1544
1761114300000|2025-10-22 06:25:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|309
1761114600000|2025-10-22 06:30:00|10723|10721.5|10722.5|10721|10723|10721.5|10722|10720.5|516
1761114900000|2025-10-22 06:35:00|||||||||503
1761115200000|2025-10-22 06:40:00|10723|10721.5|10723|10721.5|10723|10721.5|10722.5|10721|794
1761115500000|2025-10-22 06:45:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|830
1761115800000|2025-10-22 06:50:00|10722.5|10721|10722.5|10721|10723|10721.5|10722|10720.5|591
1761116100000|2025-10-22 06:55:00|10723|10721.5|10722.5|10721|10723|10721.5|10722.5|10721|2321
1761116400000|2025-10-22 07:00:00|10723|10721.5|10723.5|10722|10723.5|10722|10723|10721.5|2270
1761116700000|2025-10-22 07:05:00|10724|10722.5|10723|10721.5|10724|10722.5|10723|10721.5|1637
1761117000000|2025-10-22 07:10:00|10722.5|10721|10722.5|10721|10723|10721.5|10722.5|10721|1918
1761117300000|2025-10-22 07:15:00|10722|10720.5|10721|10719.5|10722|10720.5|10721|10719.5|7297
1761117600000|2025-10-22 07:20:00|10721.5|10720|10721.5|10720|10721.5|10720|10721|10719.5|5511
1761117900000|2025-10-22 07:25:00|10722|10720.5|10721.5|10720|10722|10720.5|10721.5|10720|1671
1761118200000|2025-10-22 07:30:00|10722|10720.5|10721.5|10720|10722|10720.5|10721.5|10720|1470
1761118500000|2025-10-22 07:35:00|10722|10720.5|10722|10720.5|10722|10720.5|10721.5|10720|1361
1761118800000|2025-10-22 07:40:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|1521
1761119100000|2025-10-22 07:45:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|3083
1761119400000|2025-10-22 07:50:00|||||||||253
1761119700000|2025-10-22 07:55:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|605
1761120000000|2025-10-22 08:00:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|415
1761120300000|2025-10-22 08:05:00|10722|10720.5|10722|10720.5|10722|10720.5|10721.5|10720|5017
1761120600000|2025-10-22 08:10:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|14249
1761120900000|2025-10-22 08:15:00|10722|10720.5|10722|10720.5|10722.5|10721|10722|10720.5|2610
1761121200000|2025-10-22 08:20:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|2471
1761121500000|2025-10-22 08:25:00|10722.5|10721|10722.5|10721|10722.5|10721|10722|10720.5|10766
1761121800000|2025-10-22 08:30:00|10722|10720.5|10722.5|10721|10722.5|10721|10722|10720.5|551
1761122100000|2025-10-22 08:35:00|10722|10720.5|10722.5|10721|10722.5|10721|10722|10720.5|1806
1761122400000|2025-10-22 08:40:00|||||||||1748
1761122700000|2025-10-22 08:45:00|10722|10720.5|10722|10720.5|10722.5|10721|10722|10720.5|1125
1761123000000|2025-10-22 08:50:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|3373
1761123300000|2025-10-22 08:55:00|10723|10721.5|10722.5|10721|10723|10721.5|10722.5|10721|2029
1761123600000|2025-10-22 09:00:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|1228
1761123900000|2025-10-22 09:05:00|10722.5|10721|10722.5|10721|10722.5|10721|10722|10720.5|1551
1761124200000|2025-10-22 09:10:00|||||||||1040
1761124500000|2025-10-22 09:15:00|10723|10721.5|10723|10721.5|10723|10721.5|10723|10721.5|670
1761124800000|2025-10-22 09:20:00|||||||||636
1761125100000|2025-10-22 09:25:00|10722.5|10721|10722.5|10721|10723|10721.5|10722.5|10721|2144
1761125400000|2025-10-22 09:30:00|10723|10721.5|10722|10720.5|10723|10721.5|10722|10720.5|7793
1761125700000|2025-10-22 09:35:00|||||||||1186
1761126000000|2025-10-22 09:40:00|||||||||1422
1761126300000|2025-10-22 09:45:00|||||||||6900
1761126600000|2025-10-22 09:50:00|||||||||2196
1761126900000|2025-10-22 09:55:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|1192
1761127200000|2025-10-22 10:00:00|10722|10720.5|10722|10720.5|10722.5|10721|10722|10720.5|3372
1761127500000|2025-10-22 10:05:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|1414
1761127800000|2025-10-22 10:10:00|||||||||168
1761128100000|2025-10-22 10:15:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|348
1761128400000|2025-10-22 10:20:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|3273
1761128700000|2025-10-22 10:25:00|10722.5|10721|10722.5|10721|10722.5|10721|10722|10720.5|5274
1761129000000|2025-10-22 10:30:00|||||||||1332
1761129300000|2025-10-22 10:35:00|||||||||282
1761129600000|2025-10-22 10:40:00|10722|10720.5|10722|10720.5|10722.5|10721|10722|10720.5|1541
1761129900000|2025-10-22 10:45:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|756
1761130200000|2025-10-22 10:50:00|||||||||412
1761130500000|2025-10-22 10:55:00|||||||||836
1761130800000|2025-10-22 11:00:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|1866
1761131100000|2025-10-22 11:05:00|10722|10720.5|10722.5|10721|10722.5|10721|10722|10720.5|7120
1761131400000|2025-10-22 11:10:00|10722|10720.5|10722|10720.5|10722.5|10721|10722|10720.5|1144
1761131700000|2025-10-22 11:15:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|2125
1761132000000|2025-10-22 11:20:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10720.5|1522
1761132300000|2025-10-22 11:25:00|||||||||292
1761132600000|2025-10-22 11:30:00|10723|10721.5|10722.5|10721|10723|10721.5|10722.5|10721|913
1761132900000|2025-10-22 11:35:00|10723|10721.5|10723|10721.5|10723|10721.5|10722.5|10721|3965
1761133200000|2025-10-22 11:40:00|10723.5|10722|10723.5|10722|10723.5|10722|10723|10721.5|3271
1761133500000|2025-10-22 11:45:00|10723|10721.5|10723|10721.5|10723|10721.5|10723|10721.5|248
1761133800000|2025-10-22 11:50:00|10723.5|10722|10723|10721.5|10723.5|10722|10723|10721.5|666
1761134100000|2025-10-22 11:55:00|||||||||681
1761134400000|2025-10-22 12:00:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|2961
1761134700000|2025-10-22 12:05:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|4138
1761135000000|2025-10-22 12:10:00|10721.5|10720|10721.5|10720|10722|10720|10721.5|10720|2019
1761135300000|2025-10-22 12:15:00|10721|10719.5|10721.5|10720|10721.5|10720|10721|10719.5|3308
1761135600000|2025-10-22 12:20:00|10721|10719.5|10721.5|10720|10721.5|10720|10721|10719.5|2834
1761135900000|2025-10-22 12:25:00|10721|10719.5|10721|10719.5|10721.5|10720|10721|10719.5|1139
1761136200000|2025-10-22 12:30:00|||||||||5530
1761136500000|2025-10-22 12:35:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|382
1761136800000|2025-10-22 12:40:00|||||||||551
1761137100000|2025-10-22 12:45:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|800
1761137400000|2025-10-22 12:50:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|2041
1761137700000|2025-10-22 12:55:00|||||||||72
1761138000000|2025-10-22 13:00:00|10720|10718.5|10720|10718.5|10720.5|10719|10719.5|10718|3516
1761138300000|2025-10-22 13:05:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|1872
1761138600000|2025-10-22 13:10:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|3927
1761138900000|2025-10-22 13:15:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|903
1761139200000|2025-10-22 13:20:00|||||||||8221
1761139500000|2025-10-22 13:25:00|||||||||1246
1761139800000|2025-10-22 13:30:00|||||||||1171
1761140100000|2025-10-22 13:35:00|10720.5|10719|10720.5|10719|10721|10719.5|10720.5|10719|2427
1761140400000|2025-10-22 13:40:00|10721|10719.5|10720|10718.5|10721|10719.5|10720|10718.5|1757
1761140700000|2025-10-22 13:45:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|2075
1761141000000|2025-10-22 13:50:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|870
1761141300000|2025-10-22 13:55:00|10720|10718.5|10719.5|10718|10720|10718.5|10719.5|10718|2361
1761141600000|2025-10-22 14:00:00|||||||||715
1761141900000|2025-10-22 14:05:00|||||||||752
1761142200000|2025-10-22 14:10:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|2933
1761142500000|2025-10-22 14:15:00|||||||||614
1761142800000|2025-10-22 14:20:00|10719.5|10718|10719.5|10718|10720|10718.5|10719.5|10718|5062
1761143100000|2025-10-22 14:25:00|||||||||1383
1761143400000|2025-10-22 14:30:00|||||||||2031
1761143700000|2025-10-22 14:35:00|||||||||465
1761144000000|2025-10-22 14:40:00|||||||||1081
1761144300000|2025-10-22 14:45:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|1697
1761144600000|2025-10-22 14:50:00|||||||||130
1761144900000|2025-10-22 14:55:00|||||||||3975
1761145200000|2025-10-22 15:00:00|||||||||1625
1761145500000|2025-10-22 15:05:00|||||||||12165
1761145800000|2025-10-22 15:10:00|10720|10718.5|10720.5|10719|10720.5|10719|10720|10718.5|9210
1761146100000|2025-10-22 15:15:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|12572
1761146400000|2025-10-22 15:20:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|387
1761146700000|2025-10-22 15:25:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|7336
1761147000000|2025-10-22 15:30:00|10721.5|10720|10721.5|10720|10721.5|10720|10721|10719.5|7976
1761147300000|2025-10-22 15:35:00|10721|10719.5|10721|10719.5|10721.5|10720|10721|10719.5|13620
1761147600000|2025-10-22 15:40:00|||||||||1300
1761147900000|2025-10-22 15:45:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|5113
1761148200000|2025-10-22 15:50:00|||||||||167
1761148500000|2025-10-22 15:55:00|||||||||147
1761148800000|2025-10-22 16:00:00|||||||||1063
1761149100000|2025-10-22 16:05:00|||||||||1606
1761149400000|2025-10-22 16:10:00|||||||||86
1761149700000|2025-10-22 16:15:00|||||||||1040
1761150000000|2025-10-22 16:20:00|||||||||21
1761150300000|2025-10-22 16:25:00|||||||||51
1761150600000|2025-10-22 16:30:00|10721|10719.5|10721.5|10720|10722.5|10721|10720.5|10719|5349
1761150900000|2025-10-22 16:35:00|10721|10719.5|10721|10719.5|10721.5|10720|10721|10719.5|1516
1761151200000|2025-10-22 16:40:00|||||||||66
1761151500000|2025-10-22 16:45:00|||||||||224
1761151800000|2025-10-22 16:50:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|588
1761152100000|2025-10-22 16:55:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|663
1761152400000|2025-10-22 17:00:00|10721.5|10720|10721.5|10720|10721.5|10720|10721|10719.5|836
1761153000000|2025-10-22 17:10:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|359
1761153300000|2025-10-22 17:15:00|||||||||258
1761153600000|2025-10-22 17:20:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|192
1761153900000|2025-10-22 17:25:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|201
1761154200000|2025-10-22 17:30:00|||||||||61
1761154500000|2025-10-22 17:35:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|35
1761155100000|2025-10-22 17:45:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|378
1761155400000|2025-10-22 17:50:00|10722.5|10721|10722.5|10721|10722.5|10721|10722.5|10721|706
1761155700000|2025-10-22 17:55:00|||||||||13
1761156000000|2025-10-22 18:00:00|10722|10720.5|10722.5|10721|10722.5|10721|10722|10720.5|324
1761156300000|2025-10-22 18:05:00|||||||||37
1761156900000|2025-10-22 18:15:00|10722|10720.5|10722.5|10720.5|10722.5|10721|10722|10720.5|156
1761157200000|2025-10-22 18:20:00|10722|10721|10722|10720.5|10722|10721|10722|10720.5|8
1761157500000|2025-10-22 18:25:00|||||||||28
1761157800000|2025-10-22 18:30:00|10722.5|10721|10722.5|10720.5|10722.5|10721|10722|10720.5|88
1761158100000|2025-10-22 18:35:00|10722|10721|10722|10720.5|10722.5|10721|10722|10720.5|122
1761158400000|2025-10-22 18:40:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|535
1761158700000|2025-10-22 18:45:00|||||||||2
1761159000000|2025-10-22 18:50:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|104
1761159900000|2025-10-22 19:05:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|98
1761160500000|2025-10-22 19:15:00|||||||||5
1761160800000|2025-10-22 19:20:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|30
1761161100000|2025-10-22 19:25:00|10721.5|10720|10722|10720|10722|10720.5|10721.5|10720|222
1761161400000|2025-10-22 19:30:00|10721.5|10720.5|10722|10720.5|10722|10720.5|10721.5|10720.5|8
1761161700000|2025-10-22 19:35:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|26
1761162000000|2025-10-22 19:40:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720|507
1761162300000|2025-10-22 19:45:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|229
1761162600000|2025-10-22 19:50:00|10721.5|10720|10721.5|10720|10722|10720.5|10721.5|10720|545
1761162900000|2025-10-22 19:55:00|||||||||274
1761178500000|2025-10-23 00:15:00|10722|10720.5|10722|10720.5|10722|10720.5|10722|10720.5|569
1761178800000|2025-10-23 00:20:00|||||||||1
1761180000000|2025-10-23 00:40:00|10721.5|10720|10721.5|10720|10721.5|10720|10721.5|10720|24
1761180300000|2025-10-23 00:45:00|||||||||1
1761180600000|2025-10-23 00:50:00|10721|10719.5|10721.5|10720|10721.5|10720|10721|10719.5|427
1761180900000|2025-10-23 00:55:00||10719.5||10720||10720||10719.5|0
1761181200000|2025-10-23 01:00:00||10719.5||10720||10720||10719.5|36
1761181800000|2025-10-23 01:10:00||10719.5||10720||10720||10719.5|24
1761182100000|2025-10-23 01:15:00||10719.5||10720||10720||10719.5|0
1761182400000|2025-10-23 01:20:00|10721|10719.5|10721.5|10720|10721.5|10720|10721|10719.5|102
1761183600000|2025-10-23 01:40:00|10721|10719.5|10721.5|10720|10721.5|10720|10721|10719.5|0
1761188700000|2025-10-23 03:05:00|||||||||130
1761190200000|2025-10-23 03:30:00|||||||||36
1761190800000|2025-10-23 03:40:00|||||||||692
1761192000000|2025-10-23 04:00:00|10721|10719.5|10721|10719.5|10721|10720|10721|10719.5|34
1761195600000|2025-10-23 05:00:00|||||||||1
1761196500000|2025-10-23 05:15:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|118
1761198600000|2025-10-23 05:50:00|||||||||835
1761198900000|2025-10-23 05:55:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|148
1761199200000|2025-10-23 06:00:00|||||||||95
1761199500000|2025-10-23 06:05:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|2802
1761199800000|2025-10-23 06:10:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|1105
1761200100000|2025-10-23 06:15:00|||||||||160
1761200400000|2025-10-23 06:20:00|||||||||154
1761200700000|2025-10-23 06:25:00|10719.5|10718|10719.5|10718|10720|10718.5|10719.5|10718|1842
1761201000000|2025-10-23 06:30:00|||||||||76
1761201300000|2025-10-23 06:35:00|||||||||795
1761201600000|2025-10-23 06:40:00|||||||||291
1761201900000|2025-10-23 06:45:00|||||||||1095
1761202200000|2025-10-23 06:50:00|||||||||960
1761202500000|2025-10-23 06:55:00|||||||||65
1761202800000|2025-10-23 07:00:00|10720|10718.5|10720|10718.5|10720|10718.5|10719.5|10718|1823
1761203100000|2025-10-23 07:05:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|1868
1761203400000|2025-10-23 07:10:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|247
1761203700000|2025-10-23 07:15:00|10720|10718.5|10720.5|10719|10720.5|10719|10720|10718.5|2384
1761204000000|2025-10-23 07:20:00|||||||||2809
1761204300000|2025-10-23 07:25:00|||||||||2948
1761204600000|2025-10-23 07:30:00|||||||||291
1761204900000|2025-10-23 07:35:00|10720|10718.5|10719.5|10718|10720.5|10719|10719.5|10718|3624
1761205200000|2025-10-23 07:40:00|10720|10718.5|10720|10718.5|10720|10718.5|10719.5|10718|3733
1761205500000|2025-10-23 07:45:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|1647
1761205800000|2025-10-23 07:50:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|1889
1761206100000|2025-10-23 07:55:00|10719|10717.5|10719|10717.5|10719.5|10718|10719|10717.5|2124
1761206400000|2025-10-23 08:00:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|1054
1761206700000|2025-10-23 08:05:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|1259
1761207000000|2025-10-23 08:10:00|10719|10717.5|10719|10717.5|10719.5|10718|10719|10717.5|3720
1761207300000|2025-10-23 08:15:00|||||||||62
1761207600000|2025-10-23 08:20:00|||||||||519
1761207900000|2025-10-23 08:25:00|||||||||205
1761208200000|2025-10-23 08:30:00|||||||||1387
1761208500000|2025-10-23 08:35:00|||||||||534
1761208800000|2025-10-23 08:40:00|10719.5|10718|10719.5|10718|10719.5|10718|10719|10717.5|3316
1761209100000|2025-10-23 08:45:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|1361
1761209400000|2025-10-23 08:50:00|||||||||17271
1761209700000|2025-10-23 08:55:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|3992
1761210000000|2025-10-23 09:00:00|||||||||2061
1761210300000|2025-10-23 09:05:00|||||||||1610
1761210600000|2025-10-23 09:10:00|||||||||169
1761210900000|2025-10-23 09:15:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|3264
1761211200000|2025-10-23 09:20:00|||||||||1169
1761211500000|2025-10-23 09:25:00|||||||||471
1761211800000|2025-10-23 09:30:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|1960
1761212100000|2025-10-23 09:35:00|||||||||1131
1761212400000|2025-10-23 09:40:00|||||||||686
1761212700000|2025-10-23 09:45:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|637
1761213000000|2025-10-23 09:50:00|10719|10717.5|10719|10717.5|10719|10717.5|10718.5|10717|7149
1761213300000|2025-10-23 09:55:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|9727
1761213600000|2025-10-23 10:00:00|||||||||8520
1761213900000|2025-10-23 10:05:00|||||||||94
1761214200000|2025-10-23 10:10:00|||||||||4805
1761214500000|2025-10-23 10:15:00|||||||||8175
1761214800000|2025-10-23 10:20:00|||||||||72
1761215100000|2025-10-23 10:25:00|||||||||126
1761215400000|2025-10-23 10:30:00|||||||||1047
1761215700000|2025-10-23 10:35:00|||||||||3108
1761216000000|2025-10-23 10:40:00|||||||||588
1761216300000|2025-10-23 10:45:00|10718|10716.5|10718|10716.5|10718.5|10717|10718|10716.5|2698
1761216600000|2025-10-23 10:50:00|10718.5|10717|10718.5|10717|10718.5|10717|10718|10716.5|9551
1761216900000|2025-10-23 10:55:00|||||||||179
1761217200000|2025-10-23 11:00:00|||||||||353
1761217500000|2025-10-23 11:05:00|||||||||375
1761217800000|2025-10-23 11:10:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|1049
1761218100000|2025-10-23 11:15:00|10718.5|10717|10718.5|10717|10718.5|10717|10718.5|10717|953
1761218400000|2025-10-23 11:20:00|10719|10717.5|10719|10717.5|10719|10717.5|10718.5|10717|1037
1761218700000|2025-10-23 11:25:00|10718.5|10717|10719|10717.5|10719|10717.5|10718.5|10717|13034
1761219000000|2025-10-23 11:30:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|14495
1761219300000|2025-10-23 11:35:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|1551
1761219600000|2025-10-23 11:40:00|10719|10717.5|10719|10717.5|10719.5|10718|10719|10717.5|4158
1761219900000|2025-10-23 11:45:00|||||||||2393
1761220200000|2025-10-23 11:50:00|||||||||186
1761220500000|2025-10-23 11:55:00|||||||||5731
1761220800000|2025-10-23 12:00:00|10718.5|10717|10719|10717.5|10719|10717.5|10718.5|10717|10009
1761221100000|2025-10-23 12:05:00|||||||||201
1761221400000|2025-10-23 12:10:00|||||||||219
1761221700000|2025-10-23 12:15:00|||||||||1090
1761222000000|2025-10-23 12:20:00|||||||||5695
1761222300000|2025-10-23 12:25:00|||||||||444
1761222600000|2025-10-23 12:30:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|1501
1761222900000|2025-10-23 12:35:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|1065
1761223200000|2025-10-23 12:40:00|10718.5|10717|10718.5|10717|10719|10717.5|10718.5|10717|2738
1761223500000|2025-10-23 12:45:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|1909
1761223800000|2025-10-23 12:50:00|||||||||351
1761224100000|2025-10-23 12:55:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|1178
1761224400000|2025-10-23 13:00:00|10719|10717.5|10719|10717.5|10719|10717.5|10718.5|10717|5284
1761224700000|2025-10-23 13:05:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|2493
1761225000000|2025-10-23 13:10:00|||||||||1777
1761225300000|2025-10-23 13:15:00|||||||||2759
1761225600000|2025-10-23 13:20:00|10717.5|10716|10718|10716.5|10718|10716.5|10717.5|10716|948
1761225900000|2025-10-23 13:25:00|||||||||205
1761226200000|2025-10-23 13:30:00|10718.5|10717|10718.5|10717|10718.5|10717|10718|10716.5|1621
1761226500000|2025-10-23 13:35:00|||||||||1273
1761226800000|2025-10-23 13:40:00|10719|10717.5|10718.5|10717|10719|10717.5|10718.5|10717|1085
1761227100000|2025-10-23 13:45:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|2147
1761227400000|2025-10-23 13:50:00|||||||||798
1761227700000|2025-10-23 13:55:00|10718.5|10717|10718|10716.5|10718.5|10717|10718|10716.5|5951
1761228000000|2025-10-23 14:00:00|10718.5|10717|10718.5|10717|10718.5|10717|10718|10716.5|1796
1761228300000|2025-10-23 14:05:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|2349
1761228600000|2025-10-23 14:10:00|10718.5|10717|10718.5|10717|10718.5|10717|10718|10716.5|7078
1761228900000|2025-10-23 14:15:00|10718|10716.5|10718.5|10717|10718.5|10717|10718|10716.5|1088
1761229200000|2025-10-23 14:20:00|10718|10716.5|10717.5|10716|10718.5|10717|10717.5|10716|2394
1761229500000|2025-10-23 14:25:00|||||||||478
1761229800000|2025-10-23 14:30:00|10718|10716.5|10717.5|10716|10718|10716.5|10717.5|10716|5248
1761230100000|2025-10-23 14:35:00|||||||||514
1761230400000|2025-10-23 14:40:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|538
1761230700000|2025-10-23 14:45:00|10717.5|10716|10717.5|10716|10718|10716.5|10717.5|10716|1220
1761231000000|2025-10-23 14:50:00|||||||||777
1761231300000|2025-10-23 14:55:00|||||||||585
1761231600000|2025-10-23 15:00:00|||||||||439
1761231900000|2025-10-23 15:05:00|||||||||532
1761232200000|2025-10-23 15:10:00|||||||||1894
1761232500000|2025-10-23 15:15:00|||||||||896
1761232800000|2025-10-23 15:20:00|||||||||558
1761233100000|2025-10-23 15:25:00|||||||||1170
1761233400000|2025-10-23 15:30:00|10718|10716.5|10717.5|10716|10718|10716.5|10717.5|10716|1570
1761233700000|2025-10-23 15:35:00|10717|10715.5|10717|10715.5|10717.5|10716|10717|10715.5|848
1761234000000|2025-10-23 15:40:00|10717.5|10716|10717.5|10716|10717.5|10716|10717|10715.5|5863
1761234300000|2025-10-23 15:45:00|||||||||509
1761234600000|2025-10-23 15:50:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|1412
1761234900000|2025-10-23 15:55:00|||||||||3777
1761235200000|2025-10-23 16:00:00|||||||||3370
1761235500000|2025-10-23 16:05:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|813
1761235800000|2025-10-23 16:10:00|10716.5|10715|10716.5|10715|10716.5|10715|10716|10714.5|1662
1761236100000|2025-10-23 16:15:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|445
1761236400000|2025-10-23 16:20:00|||||||||1333
1761236700000|2025-10-23 16:25:00|||||||||261
1761237000000|2025-10-23 16:30:00|||||||||1025
1761237300000|2025-10-23 16:35:00|||||||||43
1761237600000|2025-10-23 16:40:00|||||||||101
1761237900000|2025-10-23 16:45:00|||||||||34
1761238200000|2025-10-23 16:50:00|||||||||25
1761238500000|2025-10-23 16:55:00|||||||||493
1761238800000|2025-10-23 17:00:00|||||||||97
1761239100000|2025-10-23 17:05:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715.5|918
1761239400000|2025-10-23 17:10:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|260
1761239700000|2025-10-23 17:15:00|||||||||64
1761240000000|2025-10-23 17:20:00|||||||||9
1761240300000|2025-10-23 17:25:00|||||||||221
1761240600000|2025-10-23 17:30:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|1803
1761240900000|2025-10-23 17:35:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|397
1761241200000|2025-10-23 17:40:00|||||||||82
1761241500000|2025-10-23 17:45:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|14
1761242400000|2025-10-23 18:00:00|||||||||77
1761242700000|2025-10-23 18:05:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|820
1761243000000|2025-10-23 18:10:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|406
1761243300000|2025-10-23 18:15:00|10716|10714.5|10716|10714.5|10716.5|10715|10716|10714.5|703
1761243600000|2025-10-23 18:20:00|10716.5|10715|10716|10714.5|10716.5|10715|10716|10714.5|604
1761243900000|2025-10-23 18:25:00|||||||||340
1761244200000|2025-10-23 18:30:00|||||||||128
1761244500000|2025-10-23 18:35:00|||||||||4
1761245100000|2025-10-23 18:45:00|||||||||1499
1761245400000|2025-10-23 18:50:00|||||||||2
1761245700000|2025-10-23 18:55:00|10716.5|10715|10716.5|10715|10716.5|10715|10716|10714.5|504
1761246000000|2025-10-23 19:00:00|10716|10714.5|10716|10714.5|10716.5|10715|10716|10714.5|142
1761247500000|2025-10-23 19:25:00|||||||||6
1761248100000|2025-10-23 19:35:00|||||||||61
1761248400000|2025-10-23 19:40:00|||||||||11
1761248700000|2025-10-23 19:45:00|||||||||149
1761249000000|2025-10-23 19:50:00|||||||||94
1761249300000|2025-10-23 19:55:00|||||||||644
1761264900000|2025-10-24 00:15:00|10715.5|10714|10715|10713.5|10715.5|10714|10715|10713.5|55
1761265200000|2025-10-24 00:20:00|10715.5|10714|10715.5|10714|10715.5|10714|10715|10713.5|82
1761265500000|2025-10-24 00:25:00||10713.5||10713.5||10713.5||10713.5|42
1761265800000|2025-10-24 00:30:00||10714||10714||10714||10714|1
1761266100000|2025-10-24 00:35:00|||||||||1
1761266400000|2025-10-24 00:40:00|||||||||4
1761271800000|2025-10-24 02:10:00|||||||||827
1761272100000|2025-10-24 02:15:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|382
1761272400000|2025-10-24 02:20:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|214
1761272700000|2025-10-24 02:25:00|||||||||1
1761273600000|2025-10-24 02:40:00|||||||||3
1761277500000|2025-10-24 03:45:00|||||||||12
1761283500000|2025-10-24 05:25:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|136
1761283800000|2025-10-24 05:30:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|204
1761284100000|2025-10-24 05:35:00|||||||||29
1761284700000|2025-10-24 05:45:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|83
1761285000000|2025-10-24 05:50:00|10715.5|10714|10715.5|10714|10715.5|10714|10715|10714|64
1761285600000|2025-10-24 06:00:00|10716|10714.5|10716|10714.5|10716.5|10715|10715.5|10714|1751
1761285900000|2025-10-24 06:05:00|10715.5|10714|10716|10714.5|10716|10714.5|10715.5|10714|1550
1761286200000|2025-10-24 06:10:00|||||||||592
1761286500000|2025-10-24 06:15:00|10715.5|10714|10716|10714.5|10716|10714.5|10715.5|10714|847
1761286800000|2025-10-24 06:20:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10714|352
1761287100000|2025-10-24 06:25:00|10716|10714.5|10715.5|10714|10716|10714.5|10715.5|10714|1950
1761287400000|2025-10-24 06:30:00|||||||||269
1761287700000|2025-10-24 06:35:00|||||||||48
1761288000000|2025-10-24 06:40:00|10716|10714.5|10716|10714.5|10716|10714.5|10716|10714.5|1331
1761288300000|2025-10-24 06:45:00|10715.5|10714|10715.5|10714|10716|10714.5|10715.5|10714|2841
1761288600000|2025-10-24 06:50:00|10716|10714.5|10716|10714.5|10716|10714.5|10715.5|10714|942
1761288900000|2025-10-24 06:55:00|||||||||590
1761289200000|2025-10-24 07:00:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|828
1761289500000|2025-10-24 07:05:00|||||||||1576
1761289800000|2025-10-24 07:10:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|3313
1761290100000|2025-10-24 07:15:00|10717.5|10716|10718|10716.5|10718|10716.5|10717.5|10716|5064
1761290400000|2025-10-24 07:20:00|10717.5|10716|10717.5|10716|10718|10716.5|10717.5|10716|2347
1761290700000|2025-10-24 07:25:00|10718|10716.5|10718|10716.5|10718|10716.5|10718|10716.5|2165
1761291000000|2025-10-24 07:30:00|10716.5|10715|10714.5|10713|10716.5|10715|10714.5|10713|18925
1761291300000|2025-10-24 07:35:00|10714|10712.5|10714|10712.5|10714.5|10713|10713.5|10712|7010
1761291600000|2025-10-24 07:40:00|10713.5|10712|10712.5|10711|10713.5|10712|10712.5|10711|11867
1761291900000|2025-10-24 07:45:00|10712|10710.5|10712.5|10711|10712.5|10711|10712|10710.5|6107
1761292200000|2025-10-24 07:50:00|10713|10711.5|10712.5|10711|10713|10711.5|10712.5|10711|7140
1761292500000|2025-10-24 07:55:00|10712|10710.5|10712.5|10711|10712.5|10711|10712|10710.5|4213
1761292800000|2025-10-24 08:00:00|10712|10710.5|10711.5|10710|10712|10710.5|10711|10709.5|3054
1761293100000|2025-10-24 08:05:00|10712|10710.5|10712|10710|10712|10710.5|10712|10710|6968
1761293400000|2025-10-24 08:10:00|10711.5|10710.5|10711|10709.5|10712|10710.5|10711|10709.5|5342
1761293700000|2025-10-24 08:15:00|10711.5|10710|10711.5|10710|10711.5|10710|10711.5|10710|2356
1761294000000|2025-10-24 08:20:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|2652
1761294300000|2025-10-24 08:25:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|6746
1761294600000|2025-10-24 08:30:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|5303
1761294900000|2025-10-24 08:35:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|9641
1761295200000|2025-10-24 08:40:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|5525
1761295500000|2025-10-24 08:45:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|3271
1761295800000|2025-10-24 08:50:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|931
1761296100000|2025-10-24 08:55:00|10710|10708.5|10710|10708.5|10710.5|10709|10710|10708.5|2124
1761296400000|2025-10-24 09:00:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|2618
1761296700000|2025-10-24 09:05:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|1108
1761297000000|2025-10-24 09:10:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|2278
1761297300000|2025-10-24 09:15:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|2833
1761297600000|2025-10-24 09:20:00|||||||||6176
1761297900000|2025-10-24 09:25:00|||||||||1120
1761298200000|2025-10-24 09:30:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|1683
1761298500000|2025-10-24 09:35:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|1459
1761298800000|2025-10-24 09:40:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|2808
1761299100000|2025-10-24 09:45:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|2413
1761299400000|2025-10-24 09:50:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|3428
1761299700000|2025-10-24 09:55:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|211
1761300000000|2025-10-24 10:00:00|||||||||623
1761300300000|2025-10-24 10:05:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|3686
1761300600000|2025-10-24 10:10:00|||||||||89
1761300900000|2025-10-24 10:15:00|||||||||3045
1761301200000|2025-10-24 10:20:00|||||||||537
1761301500000|2025-10-24 10:25:00|||||||||298
1761301800000|2025-10-24 10:30:00|||||||||443
1761302100000|2025-10-24 10:35:00|||||||||1053
1761302400000|2025-10-24 10:40:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|1135
1761302700000|2025-10-24 10:45:00|||||||||2702
1761303000000|2025-10-24 10:50:00|||||||||694
1761303300000|2025-10-24 10:55:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|1266
1761303600000|2025-10-24 11:00:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|911
1761303900000|2025-10-24 11:05:00|10709.5|10708|10709.5|10708|10710|10708.5|10709.5|10708|1318
1761304200000|2025-10-24 11:10:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|1971
1761304500000|2025-10-24 11:15:00|||||||||1199
1761304800000|2025-10-24 11:20:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|4999
1761305100000|2025-10-24 11:25:00|||||||||3528
1761305400000|2025-10-24 11:30:00|||||||||5099
1761305700000|2025-10-24 11:35:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|5349
1761306000000|2025-10-24 11:40:00|||||||||2053
1761306300000|2025-10-24 11:45:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|1045
1761306600000|2025-10-24 11:50:00|||||||||202
1761306900000|2025-10-24 11:55:00|||||||||920
1761307200000|2025-10-24 12:00:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|4182
1761307500000|2025-10-24 12:05:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|1204
1761307800000|2025-10-24 12:10:00|10709.5|10708|10709.5|10708|10709.5|10708|10709|10707.5|2634
1761308100000|2025-10-24 12:15:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|2217
1761308400000|2025-10-24 12:20:00|10709.5|10708|10709.5|10707.5|10709.5|10708|10709|10707.5|2717
1761308700000|2025-10-24 12:25:00|10709|10708|10709.5|10707.5|10709.5|10708|10709|10707.5|4168
1761309000000|2025-10-24 12:30:00|10709|10710.5|10712|10710.5|10712.5|10711|10709|10709|14323
1761309300000|2025-10-24 12:35:00|10711.5|10710|10711|10709.5|10711.5|10710|10710.5|10709|2823
1761309600000|2025-10-24 12:40:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|3947
1761309900000|2025-10-24 12:45:00|10710.5|10709|10710|10708.5|10711|10709.5|10710|10708.5|3505
1761310200000|2025-10-24 12:50:00|10710.5|10709|10710.5|10709|10710.5|10709|10710|10708.5|2050
1761310500000|2025-10-24 12:55:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|753
1761310800000|2025-10-24 13:00:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|4590
1761311100000|2025-10-24 13:05:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|415
1761311400000|2025-10-24 13:10:00|10710|10708.5|10710|10708.5|10710|10709|10710|10708.5|1609
1761311700000|2025-10-24 13:15:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|844
1761312000000|2025-10-24 13:20:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|4343
1761312300000|2025-10-24 13:25:00|10709.5|10708|10709.5|10708|10709.5|10708|10709|10707.5|1929
1761312600000|2025-10-24 13:30:00|10709|10707.5|10708.5|10707|10709.5|10708|10708.5|10707|11144
1761312900000|2025-10-24 13:35:00|||||||||1056
1761313200000|2025-10-24 13:40:00|10709|10707.5|10709|10707.5|10709|10707.5|10708.5|10707|1569
1761313500000|2025-10-24 13:45:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|3293
1761313800000|2025-10-24 13:50:00|10707.5|10706|10708.5|10707|10708.5|10707|10707.5|10706|6874
1761314100000|2025-10-24 13:55:00|10708|10706.5|10709|10707.5|10709|10707.5|10708|10706.5|8535
1761314400000|2025-10-24 14:00:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|2741
1761314700000|2025-10-24 14:05:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|9441
1761315000000|2025-10-24 14:10:00|10709.5|10708|10709.5|10708|10709.5|10708|10709|10707.5|3848
1761315300000|2025-10-24 14:15:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|9199
1761315600000|2025-10-24 14:20:00|10709.5|10708|10709.5|10708|10709.5|10708|10709|10707.5|5449
1761315900000|2025-10-24 14:25:00|||||||||625
1761316200000|2025-10-24 14:30:00|||||||||1202
1761316500000|2025-10-24 14:35:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|1516
1761316800000|2025-10-24 14:40:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|3773
1761317100000|2025-10-24 14:45:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|477
1761317400000|2025-10-24 14:50:00|10708.5|10707|10708.5|10707|10708.5|10707|10708|10706.5|1065
1761317700000|2025-10-24 14:55:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|974
1761318000000|2025-10-24 15:00:00|||||||||4370
1761318300000|2025-10-24 15:05:00|||||||||695
1761318600000|2025-10-24 15:10:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|4135
1761318900000|2025-10-24 15:15:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|1836
1761319200000|2025-10-24 15:20:00|||||||||854
1761319500000|2025-10-24 15:25:00|||||||||442
1761319800000|2025-10-24 15:30:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|1209
1761320100000|2025-10-24 15:35:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|9449
1761320400000|2025-10-24 15:40:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|3215
1761320700000|2025-10-24 15:45:00|||||||||190
1761321000000|2025-10-24 15:50:00|||||||||364
1761321300000|2025-10-24 15:55:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|1862
1761321600000|2025-10-24 16:00:00|||||||||203
1761321900000|2025-10-24 16:05:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|814
1761322200000|2025-10-24 16:10:00|||||||||643
1761322500000|2025-10-24 16:15:00|||||||||77
1761322800000|2025-10-24 16:20:00|||||||||146
1761323100000|2025-10-24 16:25:00|||||||||158
1761323400000|2025-10-24 16:30:00|||||||||499
1761323700000|2025-10-24 16:35:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|3173
1761324000000|2025-10-24 16:40:00|||||||||111
1761324300000|2025-10-24 16:45:00|||||||||112
1761324600000|2025-10-24 16:50:00|||||||||151
1761324900000|2025-10-24 16:55:00|||||||||298
1761325200000|2025-10-24 17:00:00|||||||||57
1761325500000|2025-10-24 17:05:00|||||||||454
1761326400000|2025-10-24 17:20:00|||||||||2
1761326700000|2025-10-24 17:25:00|||||||||220
1761327000000|2025-10-24 17:30:00|||||||||32
1761327300000|2025-10-24 17:35:00|||||||||51
1761328200000|2025-10-24 17:50:00|||||||||1
1761328500000|2025-10-24 17:55:00|||||||||402
1761329100000|2025-10-24 18:05:00|||||||||33
1761329400000|2025-10-24 18:10:00|||||||||6
1761329700000|2025-10-24 18:15:00|||||||||9
1761330000000|2025-10-24 18:20:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|178
1761330300000|2025-10-24 18:25:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|729
1761330600000|2025-10-24 18:30:00|||||||||42
1761330900000|2025-10-24 18:35:00|||||||||767
1761331500000|2025-10-24 18:45:00|||||||||113
1761332400000|2025-10-24 19:00:00|||||||||19
1761332700000|2025-10-24 19:05:00|||||||||2
1761333000000|2025-10-24 19:10:00|||||||||1117
1761333300000|2025-10-24 19:15:00|||||||||110
1761333600000|2025-10-24 19:20:00|||||||||5
1761333900000|2025-10-24 19:25:00|||||||||7
1761334500000|2025-10-24 19:35:00|||||||||1
1761334800000|2025-10-24 19:40:00|10708|10706.5|10708.5|10706.5|10708.5|10707|10708|10706.5|1128
1761335100000|2025-10-24 19:45:00|10708|10707|10708.5|10706.5|10708.5|10707|10708|10706.5|182
1761335400000|2025-10-24 19:50:00|10708|10707|10708|10706.5|10708.5|10707|10708|10706.5|259
1761335700000|2025-10-24 19:55:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|1421
1761524100000|2025-10-27 00:15:00|10706.5|10704.5|10706.5|10705|10707|10705.5|10706.5|10704.5|350
1761524400000|2025-10-27 00:20:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|0
1761525000000|2025-10-27 00:30:00|||||||||2
1761525300000|2025-10-27 00:35:00|||||||||16
1761525900000|2025-10-27 00:45:00|||||||||14
1761526200000|2025-10-27 00:50:00|||||||||17
1761526500000|2025-10-27 00:55:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|174
1761526800000|2025-10-27 01:00:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10705|373
1761527100000|2025-10-27 01:05:00|||||||||1
1761527400000|2025-10-27 01:10:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|60
1761527700000|2025-10-27 01:15:00|||||||||1
1761528900000|2025-10-27 01:35:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|168
1761530700000|2025-10-27 02:05:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|207
1761531000000|2025-10-27 02:10:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|25
1761536700000|2025-10-27 03:45:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|294
1761537000000|2025-10-27 03:50:00|||||||||1
1761540600000|2025-10-27 04:50:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|59
1761540900000|2025-10-27 04:55:00|||||||||250
1761541200000|2025-10-27 05:00:00|||||||||2
1761542700000|2025-10-27 05:25:00|10706|10704.5|10706.5|10704.5|10706.5|10705|10706|10704.5|396
1761543000000|2025-10-27 05:30:00||10705||10705||10705||10705|0
1761543300000|2025-10-27 05:35:00|||||||||28
1761544500000|2025-10-27 05:55:00|||||||||1266
1761544800000|2025-10-27 06:00:00|||||||||121
1761545100000|2025-10-27 06:05:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|123
1761545700000|2025-10-27 06:15:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|99
1761546000000|2025-10-27 06:20:00|||||||||53
1761546900000|2025-10-27 06:35:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|26
1761547500000|2025-10-27 06:45:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|258
1761547800000|2025-10-27 06:50:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|5
1761548100000|2025-10-27 06:55:00|||||||||107
1761548400000|2025-10-27 07:00:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|2099
1761548700000|2025-10-27 07:05:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|587
1761549000000|2025-10-27 07:10:00|||||||||34
1761549300000|2025-10-27 07:15:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|173
1761549600000|2025-10-27 07:20:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|996
1761549900000|2025-10-27 07:25:00|||||||||291
1761550200000|2025-10-27 07:30:00|||||||||110
1761550500000|2025-10-27 07:35:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|958
1761550800000|2025-10-27 07:40:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|1536
1761551100000|2025-10-27 07:45:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|2093
1761551400000|2025-10-27 07:50:00|||||||||442
1761551700000|2025-10-27 07:55:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|1405
1761552000000|2025-10-27 08:00:00|10708|10706.5|10708|10706.5|10708.5|10707|10708|10706.5|1330
1761552300000|2025-10-27 08:05:00|||||||||564
1761552600000|2025-10-27 08:10:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|3730
1761552900000|2025-10-27 08:15:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|929
1761553200000|2025-10-27 08:20:00|||||||||171
1761553500000|2025-10-27 08:25:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|1902
1761553800000|2025-10-27 08:30:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|2849
1761554100000|2025-10-27 08:35:00|10707.5|10706|10707.5|10706|10708|10706.5|10707.5|10706|4181
1761554400000|2025-10-27 08:40:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|2692
1761554700000|2025-10-27 08:45:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|973
1761555000000|2025-10-27 08:50:00|||||||||354
1761555300000|2025-10-27 08:55:00|||||||||1128
1761555600000|2025-10-27 09:00:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|3976
1761555900000|2025-10-27 09:05:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|279
1761556200000|2025-10-27 09:10:00|||||||||350
1761556500000|2025-10-27 09:15:00|||||||||2164
1761556800000|2025-10-27 09:20:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|761
1761557100000|2025-10-27 09:25:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|8953
1761557400000|2025-10-27 09:30:00|||||||||725
1761557700000|2025-10-27 09:35:00|||||||||750
1761558000000|2025-10-27 09:40:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|256
1761558300000|2025-10-27 09:45:00|||||||||4031
1761558600000|2025-10-27 09:50:00|||||||||678
1761558900000|2025-10-27 09:55:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|774
1761559200000|2025-10-27 10:00:00|||||||||472
1761559500000|2025-10-27 10:05:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|820
1761559800000|2025-10-27 10:10:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|1022
1761560100000|2025-10-27 10:15:00|||||||||7636
1761560400000|2025-10-27 10:20:00|||||||||437
1761560700000|2025-10-27 10:25:00|||||||||48
1761561000000|2025-10-27 10:30:00|||||||||248
1761561300000|2025-10-27 10:35:00|||||||||10919
1761561600000|2025-10-27 10:40:00|||||||||703
1761561900000|2025-10-27 10:45:00|||||||||958
1761562200000|2025-10-27 10:50:00|||||||||2278
1761562500000|2025-10-27 10:55:00|||||||||3535
1761562800000|2025-10-27 11:00:00|||||||||254
1761563100000|2025-10-27 11:05:00|||||||||951
1761563400000|2025-10-27 11:10:00|||||||||477
1761563700000|2025-10-27 11:15:00|||||||||156
1761564000000|2025-10-27 11:20:00|||||||||1145
1761564300000|2025-10-27 11:25:00|||||||||739
1761564600000|2025-10-27 11:30:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|5411
1761564900000|2025-10-27 11:35:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|2356
1761565200000|2025-10-27 11:40:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|2081
1761565500000|2025-10-27 11:45:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|457
1761565800000|2025-10-27 11:50:00|||||||||1011
1761566100000|2025-10-27 11:55:00|||||||||777
1761566400000|2025-10-27 12:00:00|||||||||376
1761566700000|2025-10-27 12:05:00|||||||||74
1761567000000|2025-10-27 12:10:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|3609
1761567300000|2025-10-27 12:15:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|781
1761567600000|2025-10-27 12:20:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|649
1761567900000|2025-10-27 12:25:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|1086
1761568200000|2025-10-27 12:30:00|||||||||10
1761568500000|2025-10-27 12:35:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|1879
1761568800000|2025-10-27 12:40:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|2251
1761569100000|2025-10-27 12:45:00|10708|10706.5|10708|10706.5|10708|10706.5|10707.5|10706|3927
1761569400000|2025-10-27 12:50:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|1113
1761569700000|2025-10-27 12:55:00|||||||||4246
1761570000000|2025-10-27 13:00:00|||||||||234
1761570300000|2025-10-27 13:05:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|1070
1761570600000|2025-10-27 13:10:00|||||||||446
1761570900000|2025-10-27 13:15:00|||||||||773
1761571200000|2025-10-27 13:20:00|||||||||493
1761571500000|2025-10-27 13:25:00|||||||||570
1761571800000|2025-10-27 13:30:00|10707.5|10706|10707.5|10706|10708|10706.5|10707.5|10706|3665
1761572100000|2025-10-27 13:35:00|||||||||229
1761572400000|2025-10-27 13:40:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|4322
1761572700000|2025-10-27 13:45:00|||||||||1263
1761573000000|2025-10-27 13:50:00|||||||||615
1761573300000|2025-10-27 13:55:00|||||||||658
1761573600000|2025-10-27 14:00:00|||||||||602
1761573900000|2025-10-27 14:05:00|||||||||1993
1761574200000|2025-10-27 14:10:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|3823
1761574500000|2025-10-27 14:15:00|||||||||352
1761574800000|2025-10-27 14:20:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|1107
1761575100000|2025-10-27 14:25:00|||||||||553
1761575400000|2025-10-27 14:30:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|2445
1761575700000|2025-10-27 14:35:00|||||||||445
1761576000000|2025-10-27 14:40:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|2041
1761576300000|2025-10-27 14:45:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|1362
1761576600000|2025-10-27 14:50:00|10707.5|10706|10707.5|10706|10708|10706.5|10707.5|10706|7420
1761576900000|2025-10-27 14:55:00|||||||||854
1761577200000|2025-10-27 15:00:00|10707|10705.5|10707|10705.5|10707|10706|10707|10705.5|1886
1761577500000|2025-10-27 15:05:00|||||||||420
1761577800000|2025-10-27 15:10:00|||||||||987
1761578100000|2025-10-27 15:15:00|||||||||780
1761578400000|2025-10-27 15:20:00|||||||||218
1761578700000|2025-10-27 15:25:00|||||||||700
1761579000000|2025-10-27 15:30:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|861
1761579300000|2025-10-27 15:35:00|||||||||2096
1761579600000|2025-10-27 15:40:00|||||||||1622
1761579900000|2025-10-27 15:45:00|||||||||2522
1761580200000|2025-10-27 15:50:00|10708|10706.5|10708|10706.5|10708|10706.5|10707.5|10706|2345
1761580500000|2025-10-27 15:55:00|||||||||769
1761580800000|2025-10-27 16:00:00|||||||||584
1761581100000|2025-10-27 16:05:00|||||||||737
1761581400000|2025-10-27 16:10:00|||||||||1730
1761581700000|2025-10-27 16:15:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|1692
1761582000000|2025-10-27 16:20:00|||||||||841
1761582300000|2025-10-27 16:25:00|||||||||551
1761582600000|2025-10-27 16:30:00|||||||||760
1761582900000|2025-10-27 16:35:00|||||||||102
1761583200000|2025-10-27 16:40:00|||||||||45
1761583500000|2025-10-27 16:45:00|10708|10706.5|10708|10706.5|10708|10706.5|10707.5|10706|5262
1761583800000|2025-10-27 16:50:00|||||||||60
1761584100000|2025-10-27 16:55:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|3784
1761584400000|2025-10-27 17:00:00|||||||||254
1761584700000|2025-10-27 17:05:00|||||||||275
1761585000000|2025-10-27 17:10:00|||||||||445
1761585300000|2025-10-27 17:15:00|||||||||627
1761585600000|2025-10-27 17:20:00|||||||||185
1761585900000|2025-10-27 17:25:00|||||||||140
1761586200000|2025-10-27 17:30:00|||||||||808
1761586500000|2025-10-27 17:35:00|||||||||218
1761586800000|2025-10-27 17:40:00|||||||||234
1761587100000|2025-10-27 17:45:00|||||||||801
1761587400000|2025-10-27 17:50:00|||||||||457
1761587700000|2025-10-27 17:55:00|||||||||133
1761588000000|2025-10-27 18:00:00|||||||||565
1761588300000|2025-10-27 18:05:00|||||||||95
1761588600000|2025-10-27 18:10:00|||||||||3
1761589500000|2025-10-27 18:25:00|||||||||44
1761589800000|2025-10-27 18:30:00|||||||||8
1761590400000|2025-10-27 18:40:00|||||||||2
1761590700000|2025-10-27 18:45:00|||||||||61
1761592200000|2025-10-27 19:10:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|1918
1761592500000|2025-10-27 19:15:00||10706.5||10707||10707||10706.5|28
1761592800000|2025-10-27 19:20:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|55
1761593100000|2025-10-27 19:25:00|||||||||18
1761593400000|2025-10-27 19:30:00|10707.5|10706|10708|10706|10708|10706|10707.5|10706|300
1761593700000|2025-10-27 19:35:00||10706.5||10706.5||10706.5||10706|101
1761594000000|2025-10-27 19:40:00|10707.5|10706|10707.5|10706|10707.5|10706.5|10707.5|10706|86
1761594300000|2025-10-27 19:45:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|54
1761594600000|2025-10-27 19:50:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|91
1761594900000|2025-10-27 19:55:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|212
1761595200000|2025-10-27 20:00:00||10706||10706.5||10706.5||10706|201
1761596100000|2025-10-27 20:15:00|||||||||33
1761596700000|2025-10-27 20:25:00|||||||||6
1761597900000|2025-10-27 20:45:00|||||||||1
1761598200000|2025-10-27 20:50:00|||||||||386
1761598500000|2025-10-27 20:55:00|||||||||2141
1761610500000|2025-10-28 00:15:00|||||||||1
1761610800000|2025-10-28 00:20:00|||||||||7
1761611700000|2025-10-28 00:35:00|||||||||8
1761612000000|2025-10-28 00:40:00|||||||||1
1761613200000|2025-10-28 01:00:00|||||||||32
1761613500000|2025-10-28 01:05:00|||||||||24
1761614700000|2025-10-28 01:25:00|||||||||9
1761617400000|2025-10-28 02:10:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|122
1761626700000|2025-10-28 04:45:00|||||||||30
1761629100000|2025-10-28 05:25:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|518
1761630600000|2025-10-28 05:50:00|||||||||1
1761631200000|2025-10-28 06:00:00|||||||||54
1761631500000|2025-10-28 06:05:00|||||||||13
1761631800000|2025-10-28 06:10:00|10708|10706.5|10708|10706|10708|10706.5|10707.5|10706|67
1761632100000|2025-10-28 06:15:00|10707.5|10706.5|10708|10706.5|10708|10706.5|10707.5|10706|79
1761632700000|2025-10-28 06:25:00|||||||||7
1761633000000|2025-10-28 06:30:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|12
1761633300000|2025-10-28 06:35:00|||||||||15
1761633900000|2025-10-28 06:45:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706|26
1761634200000|2025-10-28 06:50:00||10706||10706||10706.5||10706|322
1761634500000|2025-10-28 06:55:00|10707.5|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|164
1761634800000|2025-10-28 07:00:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|1581
1761635100000|2025-10-28 07:05:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|601
1761635400000|2025-10-28 07:10:00|||||||||573
1761635700000|2025-10-28 07:15:00|||||||||56
1761636000000|2025-10-28 07:20:00|||||||||68
1761636300000|2025-10-28 07:25:00|||||||||27
1761636600000|2025-10-28 07:30:00|||||||||215
1761636900000|2025-10-28 07:35:00|||||||||167
1761637200000|2025-10-28 07:40:00|||||||||29
1761637500000|2025-10-28 07:45:00|||||||||20
1761637800000|2025-10-28 07:50:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|73
1761638100000|2025-10-28 07:55:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|1615
1761638400000|2025-10-28 08:00:00|10709.5|10708|10708.5|10707|10709.5|10708|10708.5|10707|2156
1761638700000|2025-10-28 08:05:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|1153
1761639000000|2025-10-28 08:10:00|||||||||585
1761639300000|2025-10-28 08:15:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|1647
1761639600000|2025-10-28 08:20:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|950
1761639900000|2025-10-28 08:25:00|||||||||2692
1761640200000|2025-10-28 08:30:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|2247
1761640500000|2025-10-28 08:35:00|||||||||890
1761640800000|2025-10-28 08:40:00|||||||||4720
1761641100000|2025-10-28 08:45:00|||||||||638
1761641400000|2025-10-28 08:50:00|||||||||1384
1761641700000|2025-10-28 08:55:00|10710|10708.5|10710|10708.5|10710|10708.5|10709.5|10708|3240
1761642000000|2025-10-28 09:00:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|1631
1761642300000|2025-10-28 09:05:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|487
1761642600000|2025-10-28 09:10:00|||||||||1073
1761642900000|2025-10-28 09:15:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|2745
1761643200000|2025-10-28 09:20:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|2489
1761643500000|2025-10-28 09:25:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|2303
1761643800000|2025-10-28 09:30:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|1647
1761644100000|2025-10-28 09:35:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|482
1761644400000|2025-10-28 09:40:00|||||||||347
1761644700000|2025-10-28 09:45:00|||||||||769
1761645000000|2025-10-28 09:50:00|||||||||812
1761645300000|2025-10-28 09:55:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|484
1761645600000|2025-10-28 10:00:00|||||||||477
1761645900000|2025-10-28 10:05:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|4269
1761646200000|2025-10-28 10:10:00|||||||||163
1761646500000|2025-10-28 10:15:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|2288
1761646800000|2025-10-28 10:20:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|1164
1761647100000|2025-10-28 10:25:00|||||||||602
1761647400000|2025-10-28 10:30:00|||||||||793
1761647700000|2025-10-28 10:35:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|1448
1761648000000|2025-10-28 10:40:00|||||||||692
1761648300000|2025-10-28 10:45:00|||||||||1169
1761648600000|2025-10-28 10:50:00|||||||||1113
1761648900000|2025-10-28 10:55:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10708|422
1761649200000|2025-10-28 11:00:00|||||||||147
1761649500000|2025-10-28 11:05:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|908
1761649800000|2025-10-28 11:10:00|10709.5|10708|10709.5|10708|10709.5|10708|10709|10707.5|4003
1761650100000|2025-10-28 11:15:00|||||||||11
1761650400000|2025-10-28 11:20:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|1001
1761650700000|2025-10-28 11:25:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|2235
1761651000000|2025-10-28 11:30:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|3438
1761651300000|2025-10-28 11:35:00|||||||||404
1761651600000|2025-10-28 11:40:00|||||||||429
1761651900000|2025-10-28 11:45:00|||||||||547
1761652200000|2025-10-28 11:50:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|4523
1761652500000|2025-10-28 11:55:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|3133
1761652800000|2025-10-28 12:00:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|11131
1761653100000|2025-10-28 12:05:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|5513
1761653400000|2025-10-28 12:10:00|||||||||268
1761653700000|2025-10-28 12:15:00|||||||||3596
1761654000000|2025-10-28 12:20:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|4964
1761654300000|2025-10-28 12:25:00|||||||||1307
1761654600000|2025-10-28 12:30:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|820
1761654900000|2025-10-28 12:35:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|203
1761655200000|2025-10-28 12:40:00|||||||||515
1761655500000|2025-10-28 12:45:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|884
1761655800000|2025-10-28 12:50:00|||||||||799
1761656100000|2025-10-28 12:55:00|10708.5|10707|10708.5|10707|10708.5|10707|10708|10706.5|757
1761656400000|2025-10-28 13:00:00|10708|10706.5|10708|10706.5|10708.5|10707|10708|10706.5|680
1761656700000|2025-10-28 13:05:00|||||||||504
1761657000000|2025-10-28 13:10:00|||||||||258
1761657300000|2025-10-28 13:15:00|||||||||866
1761657600000|2025-10-28 13:20:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|3293
1761657900000|2025-10-28 13:25:00|||||||||81
1761658200000|2025-10-28 13:30:00|||||||||632
1761658500000|2025-10-28 13:35:00|10708|10706.5|10708|10706.5|10708.5|10707|10708|10706.5|3007
1761658800000|2025-10-28 13:40:00|||||||||4919
1761659100000|2025-10-28 13:45:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|1660
1761659400000|2025-10-28 13:50:00|||||||||126
1761659700000|2025-10-28 13:55:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|3155
1761660000000|2025-10-28 14:00:00|||||||||1124
1761660300000|2025-10-28 14:05:00|||||||||900
1761660600000|2025-10-28 14:10:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|1026
1761660900000|2025-10-28 14:15:00|10708|10706.5|10708|10706.5|10708.5|10707|10708|10706.5|1465
1761661200000|2025-10-28 14:20:00|10708.5|10707|10708.5|10707|10708.5|10707|10708|10706.5|1519
1761661500000|2025-10-28 14:25:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|1514
1761661800000|2025-10-28 14:30:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|1365
1761662100000|2025-10-28 14:35:00|||||||||540
1761662400000|2025-10-28 14:40:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|7828
1761662700000|2025-10-28 14:45:00|||||||||937
1761663000000|2025-10-28 14:50:00|||||||||836
1761663300000|2025-10-28 14:55:00|||||||||1981
1761663600000|2025-10-28 15:00:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|2613
1761663900000|2025-10-28 15:05:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|2131
1761664200000|2025-10-28 15:10:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|1633
1761664500000|2025-10-28 15:15:00|||||||||950
1761664800000|2025-10-28 15:20:00|||||||||881
1761665100000|2025-10-28 15:25:00|||||||||1651
1761665400000|2025-10-28 15:30:00|||||||||485
1761665700000|2025-10-28 15:35:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|1165
1761666000000|2025-10-28 15:40:00|||||||||1211
1761666300000|2025-10-28 15:45:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|3096
1761666600000|2025-10-28 15:50:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|4801
1761666900000|2025-10-28 15:55:00|||||||||2532
1761667200000|2025-10-28 16:00:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|1057
1761667500000|2025-10-28 16:05:00|||||||||2300
1761667800000|2025-10-28 16:10:00|||||||||1532
1761668100000|2025-10-28 16:15:00|||||||||621
1761668400000|2025-10-28 16:20:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|1735
1761668700000|2025-10-28 16:25:00|||||||||759
1761669000000|2025-10-28 16:30:00|10707|10705.5|10706.5|10705|10707.5|10706|10706.5|10705|2032
1761669300000|2025-10-28 16:35:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|888
1761669600000|2025-10-28 16:40:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|2475
1761669900000|2025-10-28 16:45:00|||||||||137
1761670200000|2025-10-28 16:50:00|||||||||1283
1761670500000|2025-10-28 16:55:00|||||||||679
1761670800000|2025-10-28 17:00:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|1991
1761671100000|2025-10-28 17:05:00|10708|10706.5|10708|10706.5|10708|10706.5|10707.5|10706|1299
1761671400000|2025-10-28 17:10:00|||||||||187
1761671700000|2025-10-28 17:15:00|||||||||251
1761672000000|2025-10-28 17:20:00|||||||||396
1761672300000|2025-10-28 17:25:00|||||||||1704
1761672600000|2025-10-28 17:30:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|332
1761672900000|2025-10-28 17:35:00|||||||||354
1761673200000|2025-10-28 17:40:00|||||||||76
1761673500000|2025-10-28 17:45:00|||||||||653
1761673800000|2025-10-28 17:50:00|||||||||4078
1761674100000|2025-10-28 17:55:00|||||||||177
1761674400000|2025-10-28 18:00:00|||||||||11
1761674700000|2025-10-28 18:05:00|||||||||20
1761675000000|2025-10-28 18:10:00|||||||||11
1761675300000|2025-10-28 18:15:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|2216
1761675900000|2025-10-28 18:25:00|||||||||21
1761676200000|2025-10-28 18:30:00|||||||||7
1761676500000|2025-10-28 18:35:00|||||||||163
1761676800000|2025-10-28 18:40:00|||||||||12
1761677100000|2025-10-28 18:45:00|||||||||10
1761677400000|2025-10-28 18:50:00|||||||||6
1761677700000|2025-10-28 18:55:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|2060
1761678000000|2025-10-28 19:00:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|78
1761678300000|2025-10-28 19:05:00|||||||||6
1761678600000|2025-10-28 19:10:00|||||||||6
1761678900000|2025-10-28 19:15:00|10708.5|10707|10709|10707|10709|10707.5|10708.5|10707|213
1761679200000|2025-10-28 19:20:00||10707.5||10707.5||10707.5||10707.5|0
1761679500000|2025-10-28 19:25:00|||||||||41
1761679800000|2025-10-28 19:30:00|||||||||5
1761680100000|2025-10-28 19:35:00|||||||||4
1761680400000|2025-10-28 19:40:00|||||||||5
1761680700000|2025-10-28 19:45:00|||||||||55
1761681000000|2025-10-28 19:50:00|||||||||33
1761681300000|2025-10-28 19:55:00|||||||||395
1761681600000|2025-10-28 20:00:00|||||||||2
1761683400000|2025-10-28 20:30:00|||||||||66
1761683700000|2025-10-28 20:35:00||10707||10707.5||10707.5||10707|0
1761684600000|2025-10-28 20:50:00|||||||||7
1761684900000|2025-10-28 20:55:00|||||||||1501
1761696900000|2025-10-29 00:15:00|||||||||13
1761697500000|2025-10-29 00:25:00|||||||||32
1761697800000|2025-10-29 00:30:00|10708.5|10707|10708.5|10707|10708.5|10707|10708|10706.5|126
1761698100000|2025-10-29 00:35:00|||||||||7
1761698700000|2025-10-29 00:45:00|||||||||87
1761699000000|2025-10-29 00:50:00||10706.5||10706.5||10706.5||10706.5|227
1761699300000|2025-10-29 00:55:00|10708||10708||10708.5||10708||6
1761699600000|2025-10-29 01:00:00|||||||||7
1761700500000|2025-10-29 01:15:00|||||||||25
1761700800000|2025-10-29 01:20:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|2
1761701100000|2025-10-29 01:25:00|||||||||88
1761701400000|2025-10-29 01:30:00||10706.5||10706.5||10706.5||10706.5|7
1761701700000|2025-10-29 01:35:00|10708||10708||10708.5||10708||9
1761702000000|2025-10-29 01:40:00|||||||||23
1761702300000|2025-10-29 01:45:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|109
1761703200000|2025-10-29 02:00:00|||||||||1
1761711900000|2025-10-29 04:25:00|||||||||17
1761713100000|2025-10-29 04:45:00|||||||||6
1761713700000|2025-10-29 04:55:00|||||||||441
1761715200000|2025-10-29 05:20:00|||||||||28
1761715500000|2025-10-29 05:25:00|||||||||2
1761717300000|2025-10-29 05:55:00|||||||||1413
1761718200000|2025-10-29 06:10:00|||||||||200
1761718500000|2025-10-29 06:15:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|55
1761719400000|2025-10-29 06:30:00|||||||||438
1761719700000|2025-10-29 06:35:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|296
1761720000000|2025-10-29 06:40:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|24
1761720300000|2025-10-29 06:45:00|||||||||1
1761720900000|2025-10-29 06:55:00|10707.5|10706|10708|10706|10708|10706.5|10707.5|10706|293
1761721200000|2025-10-29 07:00:00|10707.5|10706.5|10708|10706.5|10708|10706.5|10707.5|10706|931
1761721500000|2025-10-29 07:05:00|||||||||5
1761721800000|2025-10-29 07:10:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|721
1761722100000|2025-10-29 07:15:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|412
1761722400000|2025-10-29 07:20:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|323
1761722700000|2025-10-29 07:25:00|10709|10707.5|10709|10707.5|10709|10707.5|10708.5|10707|2076
1761723000000|2025-10-29 07:30:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|1226
1761723300000|2025-10-29 07:35:00|||||||||17
1761723600000|2025-10-29 07:40:00|||||||||612
1761723900000|2025-10-29 07:45:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|4071
1761724200000|2025-10-29 07:50:00|||||||||54
1761724500000|2025-10-29 07:55:00|||||||||275
1761724800000|2025-10-29 08:00:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|886
1761725100000|2025-10-29 08:05:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|1151
1761725400000|2025-10-29 08:10:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|1183
1761725700000|2025-10-29 08:15:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|1401
1761726000000|2025-10-29 08:20:00|||||||||450
1761726300000|2025-10-29 08:25:00|10708|10706.5|10708|10706.5|10708|10706.5|10707.5|10706|2759
1761726600000|2025-10-29 08:30:00|||||||||981
1761726900000|2025-10-29 08:35:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|1893
1761727200000|2025-10-29 08:40:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|759
1761727500000|2025-10-29 08:45:00|||||||||110
1761727800000|2025-10-29 08:50:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|2381
1761728100000|2025-10-29 08:55:00|10707.5|10706|10707.5|10706|10708|10706.5|10707.5|10706|1274
1761728400000|2025-10-29 09:00:00|||||||||233
1761728700000|2025-10-29 09:05:00|||||||||444
1761729000000|2025-10-29 09:10:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|393
1761729300000|2025-10-29 09:15:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|1148
1761729600000|2025-10-29 09:20:00|||||||||322
1761729900000|2025-10-29 09:25:00|||||||||1443
1761730200000|2025-10-29 09:30:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|424
1761730500000|2025-10-29 09:35:00|||||||||941
1761730800000|2025-10-29 09:40:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|1797
1761731100000|2025-10-29 09:45:00|10707.5|10706|10707.5|10706|10708|10706.5|10707.5|10706|1338
1761731400000|2025-10-29 09:50:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|1507
1761731700000|2025-10-29 09:55:00|||||||||984
1761732000000|2025-10-29 10:00:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|949
1761732300000|2025-10-29 10:05:00|10707.5|10706|10707.5|10706|10708|10706.5|10707.5|10706|1768
1761732600000|2025-10-29 10:10:00|||||||||532
1761732900000|2025-10-29 10:15:00|10708|10706.5|10708|10706.5|10708|10706.5|10707.5|10706|1375
1761733200000|2025-10-29 10:20:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|3095
1761733500000|2025-10-29 10:25:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|1176
1761733800000|2025-10-29 10:30:00|10708|10706.5|10708|10706.5|10708|10706.5|10707.5|10706|714
1761734100000|2025-10-29 10:35:00|||||||||39
1761734400000|2025-10-29 10:40:00|||||||||1239
1761734700000|2025-10-29 10:45:00|||||||||1601
1761735000000|2025-10-29 10:50:00|||||||||427
1761735300000|2025-10-29 10:55:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|352
1761735600000|2025-10-29 11:00:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|2240
1761735900000|2025-10-29 11:05:00|||||||||857
1761736200000|2025-10-29 11:10:00|||||||||378
1761736500000|2025-10-29 11:15:00|||||||||121
1761736800000|2025-10-29 11:20:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|5089
1761737100000|2025-10-29 11:25:00|||||||||375
1761737400000|2025-10-29 11:30:00|||||||||618
1761737700000|2025-10-29 11:35:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|1294
1761738000000|2025-10-29 11:40:00|10708|10706.5|10708|10706.5|10708.5|10707|10708|10706.5|1898
1761738300000|2025-10-29 11:45:00|||||||||258
1761738600000|2025-10-29 11:50:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|5699
1761738900000|2025-10-29 11:55:00|||||||||290
1761739200000|2025-10-29 12:00:00|||||||||955
1761739500000|2025-10-29 12:05:00|||||||||278
1761739800000|2025-10-29 12:10:00|||||||||221
1761740100000|2025-10-29 12:15:00|||||||||126
1761740400000|2025-10-29 12:20:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|800
1761740700000|2025-10-29 12:25:00|||||||||4019
1761741000000|2025-10-29 12:30:00|||||||||692
1761741300000|2025-10-29 12:35:00|||||||||611
1761741600000|2025-10-29 12:40:00|||||||||561
1761741900000|2025-10-29 12:45:00|||||||||298
1761742200000|2025-10-29 12:50:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|766
1761742500000|2025-10-29 12:55:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|1137
1761742800000|2025-10-29 13:00:00|||||||||1201
1761743100000|2025-10-29 13:05:00|||||||||504
1761743400000|2025-10-29 13:10:00|10709|10707.5|10709|10707.5|10709|10707.5|10708.5|10707|3015
1761743700000|2025-10-29 13:15:00|||||||||150
1761744000000|2025-10-29 13:20:00|||||||||301
1761744300000|2025-10-29 13:25:00|||||||||363
1761744600000|2025-10-29 13:30:00|||||||||326
1761744900000|2025-10-29 13:35:00|||||||||501
1761745200000|2025-10-29 13:40:00|||||||||669
1761745500000|2025-10-29 13:45:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|2994
1761745800000|2025-10-29 13:50:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|1088
1761746100000|2025-10-29 13:55:00|||||||||422
1761746400000|2025-10-29 14:00:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|6829
1761746700000|2025-10-29 14:05:00|||||||||177
1761747000000|2025-10-29 14:10:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|958
1761747300000|2025-10-29 14:15:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|611
1761747600000|2025-10-29 14:20:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|2883
1761747900000|2025-10-29 14:25:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|3762
1761748200000|2025-10-29 14:30:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|1773
1761748500000|2025-10-29 14:35:00|||||||||6472
1761748800000|2025-10-29 14:40:00|||||||||429
1761749100000|2025-10-29 14:45:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|522
1761749400000|2025-10-29 14:50:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|1662
1761749700000|2025-10-29 14:55:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|508
1761750000000|2025-10-29 15:00:00|||||||||540
1761750300000|2025-10-29 15:05:00|10709.5|10708|10709|10707.5|10709.5|10708|10709|10707.5|4325
1761750600000|2025-10-29 15:10:00|||||||||2111
1761750900000|2025-10-29 15:15:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|110
1761751200000|2025-10-29 15:20:00|||||||||601
1761751500000|2025-10-29 15:25:00|||||||||587
1761751800000|2025-10-29 15:30:00|||||||||276
1761752100000|2025-10-29 15:35:00|||||||||79
1761752400000|2025-10-29 15:40:00|||||||||119
1761752700000|2025-10-29 15:45:00|||||||||467
1761753000000|2025-10-29 15:50:00|||||||||283
1761753300000|2025-10-29 15:55:00|||||||||416
1761753600000|2025-10-29 16:00:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|688
1761753900000|2025-10-29 16:05:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|3385
1761754200000|2025-10-29 16:10:00|||||||||2378
1761754500000|2025-10-29 16:15:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|902
1761754800000|2025-10-29 16:20:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|4092
1761755100000|2025-10-29 16:25:00|10709|10707.5|10709|10707|10709|10707.5|10708.5|10707|1246
1761755400000|2025-10-29 16:30:00|10708.5|10706.5|10708|10706.5|10708.5|10706.5|10708|10706.5|80
1761755700000|2025-10-29 16:35:00|||||||||5620
1761756000000|2025-10-29 16:40:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|2022
1761756300000|2025-10-29 16:45:00|||||||||104
1761756600000|2025-10-29 16:50:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|1133
1761756900000|2025-10-29 16:55:00|||||||||324
1761757200000|2025-10-29 17:00:00|||||||||454
1761757500000|2025-10-29 17:05:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|237
1761757800000|2025-10-29 17:10:00|||||||||169
1761758100000|2025-10-29 17:15:00|10707.5|10706|10707.5|10706|10708|10706.5|10707.5|10706|1221
1761758400000|2025-10-29 17:20:00|||||||||154
1761758700000|2025-10-29 17:25:00|||||||||213
1761759000000|2025-10-29 17:30:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|714
1761759300000|2025-10-29 17:35:00|||||||||135
1761759600000|2025-10-29 17:40:00|||||||||392
1761759900000|2025-10-29 17:45:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|735
1761760200000|2025-10-29 17:50:00|||||||||87
1761760500000|2025-10-29 17:55:00||10705.5||10706||10706||10705.5|977
1761760800000|2025-10-29 18:00:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|1385
1761761100000|2025-10-29 18:05:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|773
1761761400000|2025-10-29 18:10:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|5
1761761700000|2025-10-29 18:15:00|||||||||32
1761762000000|2025-10-29 18:20:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|315
1761762300000|2025-10-29 18:25:00|||||||||478
1761762600000|2025-10-29 18:30:00|10707.5|10706|10708|10706.5|10708|10706.5|10707|10705.5|1609
1761762900000|2025-10-29 18:35:00|10707.5|10706|10704.5|10703|10707.5|10706|10704.5|10703|8982
1761763200000|2025-10-29 18:40:00|10705|10703.5|10705|10703.5|10705|10703.5|10704|10702.5|2742
1761763500000|2025-10-29 18:45:00|10704.5|10703|10704.5|10703|10705|10703.5|10704|10702.5|1398
1761763800000|2025-10-29 18:50:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|1236
1761764100000|2025-10-29 18:55:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|1086
1761764400000|2025-10-29 19:00:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|250
1761764700000|2025-10-29 19:05:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|140
1761765000000|2025-10-29 19:10:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|141
1761765300000|2025-10-29 19:15:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10703|241
1761765600000|2025-10-29 19:20:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|525
1761765900000|2025-10-29 19:25:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|981
1761766200000|2025-10-29 19:30:00|10704.5||10704||10704.5||10704||787
1761766500000|2025-10-29 19:35:00|10704.5|10702|10703|10701.5|10704.5|10702|10703|10701.5|2750
1761766800000|2025-10-29 19:40:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|449
1761767100000|2025-10-29 19:45:00|||||||||11
1761767400000|2025-10-29 19:50:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|1012
1761767700000|2025-10-29 19:55:00|10703.5|10702|10703.5|10702|10704|10702.5|10703.5|10702|1156
1761768000000|2025-10-29 20:00:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|724
1761768300000|2025-10-29 20:05:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|980
1761768600000|2025-10-29 20:10:00|||||||||238
1761769200000|2025-10-29 20:20:00|||||||||1
1761769500000|2025-10-29 20:25:00|||||||||2
1761769800000|2025-10-29 20:30:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|881
1761770100000|2025-10-29 20:35:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|359
1761770400000|2025-10-29 20:40:00|||||||||504
1761771300000|2025-10-29 20:55:00|||||||||592
1761783300000|2025-10-30 00:15:00||10702||10702.5||10702.5||10702|69
1761783600000|2025-10-30 00:20:00|||||||||3
1761783900000|2025-10-30 00:25:00|||||||||1
1761784200000|2025-10-30 00:30:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|398
1761784500000|2025-10-30 00:35:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|40
1761784800000|2025-10-30 00:40:00|||||||||2
1761785100000|2025-10-30 00:45:00|||||||||2
1761785400000|2025-10-30 00:50:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|1577
1761785700000|2025-10-30 00:55:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|386
1761786000000|2025-10-30 01:00:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|454
1761786300000|2025-10-30 01:05:00|||||||||168
1761786600000|2025-10-30 01:10:00|10704||10703.5||10704||10703.5||91
1761786900000|2025-10-30 01:15:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|321
1761787200000|2025-10-30 01:20:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|101
1761787500000|2025-10-30 01:25:00|||||||||373
1761787800000|2025-10-30 01:30:00|||||||||52
1761788100000|2025-10-30 01:35:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|85
1761789300000|2025-10-30 01:55:00|||||||||200
1761794100000|2025-10-30 03:15:00|10703.5|10702|10703.5|10702|10704|10702.5|10703.5|10702|181
1761794400000|2025-10-30 03:20:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|2
1761795000000|2025-10-30 03:30:00||10702||10702.5||10702.5||10702|51
1761796800000|2025-10-30 04:00:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|56
1761797400000|2025-10-30 04:10:00|10705|10703.5|10705|10703.5|10705|10703.5|10704.5|10703|158
1761797700000|2025-10-30 04:15:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|332
1761798000000|2025-10-30 04:20:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10704|5
1761798300000|2025-10-30 04:25:00|10705|10703.5|10705.5|10703.5|10705.5|10704|10705|10703.5|25
1761798600000|2025-10-30 04:30:00|10705|10704|10705.5|10704|10705.5|10704|10705|10703.5|376
1761798900000|2025-10-30 04:35:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10702.5|887
1761799200000|2025-10-30 04:40:00|10704|10702.5|10705|10703.5|10705|10703.5|10704|10702.5|206
1761799500000|2025-10-30 04:45:00||10703||10703.5||10703.5||10703|1
1761800100000|2025-10-30 04:55:00|||||||||35
1761800400000|2025-10-30 05:00:00|||||||||1
1761800700000|2025-10-30 05:05:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|13
1761801000000|2025-10-30 05:10:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|29
1761801900000|2025-10-30 05:25:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|0
1761803400000|2025-10-30 05:50:00|||||||||1
1761804900000|2025-10-30 06:15:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|484
1761805200000|2025-10-30 06:20:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|372
1761805500000|2025-10-30 06:25:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|1
1761805800000|2025-10-30 06:30:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|271
1761806100000|2025-10-30 06:35:00|||||||||161
1761806400000|2025-10-30 06:40:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|423
1761806700000|2025-10-30 06:45:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|40
1761807000000|2025-10-30 06:50:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|34
1761807300000|2025-10-30 06:55:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|219
1761807600000|2025-10-30 07:00:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|3242
1761807900000|2025-10-30 07:05:00|10703.5|10702|10703.5|10702|10704|10702.5|10703.5|10702|1007
1761808200000|2025-10-30 07:10:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|587
1761808500000|2025-10-30 07:15:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|1615
1761808800000|2025-10-30 07:20:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|525
1761809100000|2025-10-30 07:25:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|1505
1761809400000|2025-10-30 07:30:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|606
1761809700000|2025-10-30 07:35:00|||||||||892
1761810000000|2025-10-30 07:40:00|||||||||375
1761810300000|2025-10-30 07:45:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703|1626
1761810600000|2025-10-30 07:50:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|4307
1761810900000|2025-10-30 07:55:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|951
1761811200000|2025-10-30 08:00:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|4149
1761811500000|2025-10-30 08:05:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|3755
1761811800000|2025-10-30 08:10:00|||||||||760
1761812100000|2025-10-30 08:15:00|||||||||853
1761812400000|2025-10-30 08:20:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|2012
1761812700000|2025-10-30 08:25:00|10704.5|10703|10704.5|10703|10705|10703.5|10704|10702.5|7293
1761813000000|2025-10-30 08:30:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|3721
1761813300000|2025-10-30 08:35:00|||||||||981
1761813600000|2025-10-30 08:40:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|2507
1761813900000|2025-10-30 08:45:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|5938
1761814200000|2025-10-30 08:50:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|4803
1761814500000|2025-10-30 08:55:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|2291
1761814800000|2025-10-30 09:00:00|10704.5|10703|10704.5|10703|10705|10703.5|10704|10702.5|7790
1761815100000|2025-10-30 09:05:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|5713
1761815400000|2025-10-30 09:10:00|||||||||1411
1761815700000|2025-10-30 09:15:00|||||||||525
1761816000000|2025-10-30 09:20:00|||||||||469
1761816300000|2025-10-30 09:25:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|2954
1761816600000|2025-10-30 09:30:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|393
1761816900000|2025-10-30 09:35:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|1413
1761817200000|2025-10-30 09:40:00|||||||||1937
1761817500000|2025-10-30 09:45:00|10703.5|10702|10703.5|10702|10704|10702.5|10703.5|10702|7732
1761817800000|2025-10-30 09:50:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|371
1761818100000|2025-10-30 09:55:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|1615
1761818400000|2025-10-30 10:00:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|5405
1761818700000|2025-10-30 10:05:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|4511
1761819000000|2025-10-30 10:10:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|5766
1761819300000|2025-10-30 10:15:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|8156
1761819600000|2025-10-30 10:20:00|||||||||651
1761819900000|2025-10-30 10:25:00|||||||||683
1761820200000|2025-10-30 10:30:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|4870
1761820500000|2025-10-30 10:35:00|||||||||348
1761820800000|2025-10-30 10:40:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|2478
1761821100000|2025-10-30 10:45:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|4204
1761821400000|2025-10-30 10:50:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|1074
1761821700000|2025-10-30 10:55:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|831
1761822000000|2025-10-30 11:00:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|4632
1761822300000|2025-10-30 11:05:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|2006
1761822600000|2025-10-30 11:10:00|||||||||1157
1761822900000|2025-10-30 11:15:00|||||||||924
1761823200000|2025-10-30 11:20:00|||||||||1136
1761823500000|2025-10-30 11:25:00|||||||||2057
1761823800000|2025-10-30 11:30:00|||||||||1581
1761824100000|2025-10-30 11:35:00|||||||||313
1761824400000|2025-10-30 11:40:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|10253
1761824700000|2025-10-30 11:45:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|1172
1761825000000|2025-10-30 11:50:00|||||||||437
1761825300000|2025-10-30 11:55:00|||||||||1060
1761825600000|2025-10-30 12:00:00|||||||||282
1761825900000|2025-10-30 12:05:00|||||||||838
1761826200000|2025-10-30 12:10:00|||||||||260
1761826500000|2025-10-30 12:15:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|2022
1761826800000|2025-10-30 12:20:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|1002
1761827100000|2025-10-30 12:25:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|736
1761827400000|2025-10-30 12:30:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|3554
1761827700000|2025-10-30 12:35:00|||||||||374
1761828000000|2025-10-30 12:40:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|4917
1761828300000|2025-10-30 12:45:00|||||||||2496
1761828600000|2025-10-30 12:50:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|3206
1761828900000|2025-10-30 12:55:00|||||||||771
1761829200000|2025-10-30 13:00:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|2671
1761829500000|2025-10-30 13:05:00|||||||||810
1761829800000|2025-10-30 13:10:00|||||||||4150
1761830100000|2025-10-30 13:15:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|2271
1761830400000|2025-10-30 13:20:00|||||||||339
1761830700000|2025-10-30 13:25:00|10702|10700.5|10702.5|10701|10703|10701.5|10702|10700.5|3072
1761831000000|2025-10-30 13:30:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|1735
1761831300000|2025-10-30 13:35:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|3490
1761831600000|2025-10-30 13:40:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|4293
1761831900000|2025-10-30 13:45:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|2764
1761832200000|2025-10-30 13:50:00|10703|10701.5|10703.5|10702|10704|10702.5|10702.5|10701|6341
1761832500000|2025-10-30 13:55:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|3798
1761832800000|2025-10-30 14:00:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|3002
1761833100000|2025-10-30 14:05:00|10703|10701.5|10703.5|10702|10704|10702.5|10703|10701.5|3338
1761833400000|2025-10-30 14:10:00|10703|10701.5|10704|10702.5|10704|10702.5|10703|10701.5|5468
1761833700000|2025-10-30 14:15:00|10704.5|10703|10705|10703.5|10705|10703.5|10704|10702.5|4609
1761834000000|2025-10-30 14:20:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|1283
1761834300000|2025-10-30 14:25:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|6172
1761834600000|2025-10-30 14:30:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|4515
1761834900000|2025-10-30 14:35:00|10704.5|10703|10705|10703.5|10705.5|10704|10704.5|10703|6777
1761835200000|2025-10-30 14:40:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|1625
1761835500000|2025-10-30 14:45:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|2765
1761835800000|2025-10-30 14:50:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|5124
1761836100000|2025-10-30 14:55:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10703|6505
1761836400000|2025-10-30 15:00:00|10705|10703.5|10705|10703.5|10705|10703.5|10704.5|10703|3411
1761836700000|2025-10-30 15:05:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|2289
1761837000000|2025-10-30 15:10:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|3679
1761837300000|2025-10-30 15:15:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|2318
1761837600000|2025-10-30 15:20:00|||||||||3701
1761837900000|2025-10-30 15:25:00|||||||||886
1761838200000|2025-10-30 15:30:00|||||||||357
1761838500000|2025-10-30 15:35:00|10706.5|10705|10706.5|10705|10706.5|10705|10706|10704.5|15945
1761838800000|2025-10-30 15:40:00|10706|10704.5|10706|10704.5|10706.5|10705|10706|10704.5|1132
1761839100000|2025-10-30 15:45:00|||||||||1255
1761839400000|2025-10-30 15:50:00|||||||||2108
1761839700000|2025-10-30 15:55:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|1098
1761840000000|2025-10-30 16:00:00|||||||||1123
1761840300000|2025-10-30 16:05:00|||||||||396
1761840600000|2025-10-30 16:10:00|||||||||2578
1761840900000|2025-10-30 16:15:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|3419
1761841200000|2025-10-30 16:20:00|||||||||457
1761841500000|2025-10-30 16:25:00|||||||||2348
1761841800000|2025-10-30 16:30:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|612
1761842100000|2025-10-30 16:35:00|||||||||159
1761842400000|2025-10-30 16:40:00|||||||||460
1761842700000|2025-10-30 16:45:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|365
1761843000000|2025-10-30 16:50:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|454
1761843300000|2025-10-30 16:55:00|||||||||206
1761843600000|2025-10-30 17:00:00|||||||||419
1761843900000|2025-10-30 17:05:00|||||||||1517
1761844200000|2025-10-30 17:10:00|||||||||233
1761844500000|2025-10-30 17:15:00|||||||||257
1761844800000|2025-10-30 17:20:00|||||||||345
1761845100000|2025-10-30 17:25:00|||||||||233
1761845400000|2025-10-30 17:30:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|426
1761845700000|2025-10-30 17:35:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|44
1761846000000|2025-10-30 17:40:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|230
1761846300000|2025-10-30 17:45:00|||||||||48
1761846600000|2025-10-30 17:50:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|1200
1761846900000|2025-10-30 17:55:00|||||||||525
1761847200000|2025-10-30 18:00:00|||||||||178
1761847500000|2025-10-30 18:05:00|||||||||1
1761847800000|2025-10-30 18:10:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|505
1761848100000|2025-10-30 18:15:00|||||||||163
1761848700000|2025-10-30 18:25:00|||||||||21
1761849000000|2025-10-30 18:30:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|141
1761849300000|2025-10-30 18:35:00|||||||||428
1761849600000|2025-10-30 18:40:00|||||||||9
1761849900000|2025-10-30 18:45:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|304
1761850200000|2025-10-30 18:50:00|||||||||2
1761850500000|2025-10-30 18:55:00|||||||||76
1761850800000|2025-10-30 19:00:00|||||||||4
1761851100000|2025-10-30 19:05:00|||||||||3
1761851400000|2025-10-30 19:10:00|||||||||2
1761851700000|2025-10-30 19:15:00|||||||||1
1761852000000|2025-10-30 19:20:00|||||||||115
1761852300000|2025-10-30 19:25:00|||||||||10
1761852600000|2025-10-30 19:30:00|||||||||1000
1761852900000|2025-10-30 19:35:00|||||||||2
1761853200000|2025-10-30 19:40:00|||||||||1
1761853500000|2025-10-30 19:45:00|||||||||45
1761853800000|2025-10-30 19:50:00|||||||||93
1761854100000|2025-10-30 19:55:00|||||||||57
1761854700000|2025-10-30 20:05:00|10706.5|10705|10706.5|10705|10706.5|10705|10706|10705|42
1761855000000|2025-10-30 20:10:00|||||||||312
1761855300000|2025-10-30 20:15:00|||||||||8
1761855600000|2025-10-30 20:20:00|||||||||93
1761857100000|2025-10-30 20:45:00|||||||||4096
1761857400000|2025-10-30 20:50:00|||||||||2400
1761857700000|2025-10-30 20:55:00|||||||||195
1761869700000|2025-10-31 00:15:00|10707||10706.5||10707||10706.5||58
1761870300000|2025-10-31 00:25:00|||||||||2
1761870600000|2025-10-31 00:30:00|||||||||1
1761870900000|2025-10-31 00:35:00|||||||||1
1761872400000|2025-10-31 01:00:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|1125
1761872700000|2025-10-31 01:05:00|||||||||4
1761874500000|2025-10-31 01:35:00|||||||||1
1761875700000|2025-10-31 01:55:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|231
1761876000000|2025-10-31 02:00:00|||||||||4
1761876300000|2025-10-31 02:05:00|||||||||1
1761876900000|2025-10-31 02:15:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|79
1761877500000|2025-10-31 02:25:00|||||||||13
1761877800000|2025-10-31 02:30:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|55
1761882600000|2025-10-31 03:50:00|||||||||9
1761883200000|2025-10-31 04:00:00|||||||||1
1761883500000|2025-10-31 04:05:00|||||||||2
1761886200000|2025-10-31 04:50:00|||||||||15
1761887400000|2025-10-31 05:10:00|||||||||1
1761888300000|2025-10-31 05:25:00|10706.5||10706||10706.5||10706||29
1761889500000|2025-10-31 05:45:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|22
1761889800000|2025-10-31 05:50:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|32
1761890400000|2025-10-31 06:00:00|||||||||113
1761890700000|2025-10-31 06:05:00|||||||||1
1761891600000|2025-10-31 06:20:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|3233
1761891900000|2025-10-31 06:25:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|5
1761892200000|2025-10-31 06:30:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|277
1761894000000|2025-10-31 07:00:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|1729
1761894300000|2025-10-31 07:05:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|89
1761894600000|2025-10-31 07:10:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|519
1761894900000|2025-10-31 07:15:00|||||||||331
1761895200000|2025-10-31 07:20:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|794
1761895500000|2025-10-31 07:25:00|||||||||60
1761895800000|2025-10-31 07:30:00|||||||||36
1761896100000|2025-10-31 07:35:00|||||||||60
1761896400000|2025-10-31 07:40:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|3501
1761896700000|2025-10-31 07:45:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|263
1761897000000|2025-10-31 07:50:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|676
1761897300000|2025-10-31 07:55:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|3664
1761897600000|2025-10-31 08:00:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|4132
1761897900000|2025-10-31 08:05:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|524
1761898200000|2025-10-31 08:10:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|850
1761898500000|2025-10-31 08:15:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|3281
1761898800000|2025-10-31 08:20:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|1266
1761899100000|2025-10-31 08:25:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|6236
1761899400000|2025-10-31 08:30:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|2232
1761899700000|2025-10-31 08:35:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|4406
1761900000000|2025-10-31 08:40:00|||||||||382
1761900300000|2025-10-31 08:45:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|1378
1761900600000|2025-10-31 08:50:00|||||||||597
1761900900000|2025-10-31 08:55:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|4107
1761901200000|2025-10-31 09:00:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|2112
1761901500000|2025-10-31 09:05:00|||||||||3570
1761901800000|2025-10-31 09:10:00|||||||||1220
1761902100000|2025-10-31 09:15:00|||||||||151
1761902400000|2025-10-31 09:20:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|2481
1761902700000|2025-10-31 09:25:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|3413
1761903000000|2025-10-31 09:30:00|||||||||709
1761903300000|2025-10-31 09:35:00|||||||||3577
1761903600000|2025-10-31 09:40:00|||||||||1388
1761903900000|2025-10-31 09:45:00|||||||||251
1761904200000|2025-10-31 09:50:00|||||||||4212
1761904500000|2025-10-31 09:55:00|||||||||651
1761904800000|2025-10-31 10:00:00|||||||||2419
1761905100000|2025-10-31 10:05:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|5510
1761905400000|2025-10-31 10:10:00|||||||||317
1761905700000|2025-10-31 10:15:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|3513
1761906000000|2025-10-31 10:20:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|5156
1761906300000|2025-10-31 10:25:00|||||||||4591
1761906600000|2025-10-31 10:30:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|2012
1761906900000|2025-10-31 10:35:00|||||||||1169
1761907200000|2025-10-31 10:40:00|||||||||567
1761907500000|2025-10-31 10:45:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|904
1761907800000|2025-10-31 10:50:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|9240
1761908100000|2025-10-31 10:55:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|6352
1761908400000|2025-10-31 11:00:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|3961
1761908700000|2025-10-31 11:05:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|4410
1761909000000|2025-10-31 11:10:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|4860
1761909300000|2025-10-31 11:15:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|3826
1761909600000|2025-10-31 11:20:00|||||||||429
1761909900000|2025-10-31 11:25:00|||||||||333
1761910200000|2025-10-31 11:30:00|||||||||917
1761910500000|2025-10-31 11:35:00|||||||||118
1761910800000|2025-10-31 11:40:00|||||||||493
1761911100000|2025-10-31 11:45:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|615
1761911400000|2025-10-31 11:50:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|12223
1761911700000|2025-10-31 11:55:00|10705.5|10704|10706|10704|10706|10704.5|10705.5|10704|2726
1761912000000|2025-10-31 12:00:00|10705.5|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|5121
1761912300000|2025-10-31 12:05:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|45144
1761912600000|2025-10-31 12:10:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|2240
1761912900000|2025-10-31 12:15:00|10706|10704.5|10706|10704.5|10706|10704.5|10705.5|10704|2488
1761913200000|2025-10-31 12:20:00|10706.5|10705|10706.5|10705|10706.5|10705|10706|10704.5|2559
1761913500000|2025-10-31 12:25:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|3389
1761913800000|2025-10-31 12:30:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|1995
1761914100000|2025-10-31 12:35:00|10705.5|10704|10707|10705.5|10707|10705.5|10705.5|10704|8759
1761914400000|2025-10-31 12:40:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|3867
1761914700000|2025-10-31 12:45:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|3860
1761915000000|2025-10-31 12:50:00|||||||||74
1761915300000|2025-10-31 12:55:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|643
1761915600000|2025-10-31 13:00:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|1583
1761915900000|2025-10-31 13:05:00|||||||||1090
1761916200000|2025-10-31 13:10:00|||||||||1112
1761916500000|2025-10-31 13:15:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|2638
1761916800000|2025-10-31 13:20:00|||||||||2424
1761917100000|2025-10-31 13:25:00|||||||||1048
1761917400000|2025-10-31 13:30:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|4923
1761917700000|2025-10-31 13:35:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|4746
1761918000000|2025-10-31 13:40:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|1631
1761918300000|2025-10-31 13:45:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|2576
1761918600000|2025-10-31 13:50:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|3280
1761918900000|2025-10-31 13:55:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|549
1761919200000|2025-10-31 14:00:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|1072
1761919500000|2025-10-31 14:05:00|10707.5|10706|10707.5|10706|10708|10706.5|10707|10705.5|8623
1761919800000|2025-10-31 14:10:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|2765
1761920100000|2025-10-31 14:15:00|||||||||1604
1761920400000|2025-10-31 14:20:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|2100
1761920700000|2025-10-31 14:25:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|1236
1761921000000|2025-10-31 14:30:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|5656
1761921300000|2025-10-31 14:35:00|10708|10706.5|10708|10706.5|10708|10706.5|10707.5|10706|3955
1761921600000|2025-10-31 14:40:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|8262
1761921900000|2025-10-31 14:45:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|1320
1761922200000|2025-10-31 14:50:00|10708|10706.5|10708|10706.5|10708|10706.5|10707.5|10706|15607
1761922500000|2025-10-31 14:55:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|5695
1761922800000|2025-10-31 15:00:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|1945
1761923100000|2025-10-31 15:05:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|974
1761923400000|2025-10-31 15:10:00|||||||||4949
1761923700000|2025-10-31 15:15:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|10991
1761924000000|2025-10-31 15:20:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|2528
1761924300000|2025-10-31 15:25:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|5106
1761924600000|2025-10-31 15:30:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|4823
1761924900000|2025-10-31 15:35:00|||||||||382
1761925200000|2025-10-31 15:40:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|2744
1761925500000|2025-10-31 15:45:00|10706.5|10705|10707.5|10706|10707.5|10706|10706.5|10705|3912
1761925800000|2025-10-31 15:50:00|||||||||543
1761926100000|2025-10-31 15:55:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|8350
1761926400000|2025-10-31 16:00:00|10708|10706.5|10707.5|10706|10708|10706.5|10707.5|10706|4800
1761926700000|2025-10-31 16:05:00|10708|10706.5|10708|10706.5|10708|10706.5|10707.5|10706|8467
1761927000000|2025-10-31 16:10:00|10708.5|10707|10709|10707.5|10709|10707.5|10708|10706.5|14020
1761927300000|2025-10-31 16:15:00|10709.5|10708|10708.5|10707|10709.5|10708|10708.5|10707|11756
1761927600000|2025-10-31 16:20:00|10708|10706.5|10708|10706.5|10708|10706.5|10708|10706.5|1317
1761927900000|2025-10-31 16:25:00|||||||||623
1761928200000|2025-10-31 16:30:00|10708.5|10707|10708|10706.5|10708.5|10707|10708|10706.5|3859
1761928500000|2025-10-31 16:35:00|||||||||1151
1761928800000|2025-10-31 16:40:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|2089
1761929100000|2025-10-31 16:45:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|7194
1761929400000|2025-10-31 16:50:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|1165
1761929700000|2025-10-31 16:55:00|10708|10706.5|10708.5|10707|10708.5|10707|10708|10706.5|7565
1761930000000|2025-10-31 17:00:00|||||||||1012
1761930300000|2025-10-31 17:05:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|2851
1761930600000|2025-10-31 17:10:00|||||||||1241
1761930900000|2025-10-31 17:15:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|2093
1761931200000|2025-10-31 17:20:00|||||||||1062
1761931500000|2025-10-31 17:25:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707|448
1761931800000|2025-10-31 17:30:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|1215
1761932100000|2025-10-31 17:35:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|126
1761932400000|2025-10-31 17:40:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|278
1761933000000|2025-10-31 17:50:00|||||||||16
1761933300000|2025-10-31 17:55:00|||||||||19
1761933600000|2025-10-31 18:00:00|||||||||110
1761933900000|2025-10-31 18:05:00|||||||||19
1761934200000|2025-10-31 18:10:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|1776
1761934500000|2025-10-31 18:15:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|1594
1761935100000|2025-10-31 18:25:00|||||||||3097
1761935400000|2025-10-31 18:30:00|||||||||18
1761936900000|2025-10-31 18:55:00|||||||||7
1761939000000|2025-10-31 19:30:00|||||||||1
1761939300000|2025-10-31 19:35:00|||||||||1
1761939900000|2025-10-31 19:45:00|||||||||112
1761940200000|2025-10-31 19:50:00|||||||||138
1761940500000|2025-10-31 19:55:00|10709.5|10708|10709.5|10708|10709.5|10708|10709|10707.5|702
1761941100000|2025-10-31 20:05:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|79
1761941400000|2025-10-31 20:10:00|10709.5|10708|10709.5|10708|10709.5|10708|10709.5|10707.5|222
1761941700000|2025-10-31 20:15:00|||||||||40
1761942300000|2025-10-31 20:25:00|||||||||11
1761942600000|2025-10-31 20:30:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|602
1761942900000|2025-10-31 20:35:00|||||||||1
1761943200000|2025-10-31 20:40:00|||||||||24
1761943500000|2025-10-31 20:45:00|||||||||9
1761943800000|2025-10-31 20:50:00|||||||||102
1761944100000|2025-10-31 20:55:00|||||||||2575
1762128900000|2025-11-03 00:15:00|10709|10707.5|10709.5|10708|10709.5|10708|10709|10707.5|193
1762129200000|2025-11-03 00:20:00|||||||||7
1762129500000|2025-11-03 00:25:00|||||||||3
1762129800000|2025-11-03 00:30:00|||||||||21
1762130100000|2025-11-03 00:35:00|||||||||7
1762130400000|2025-11-03 00:40:00|||||||||44
1762130700000|2025-11-03 00:45:00|||||||||10
1762131000000|2025-11-03 00:50:00|||||||||6
1762131300000|2025-11-03 00:55:00|||||||||1
1762131600000|2025-11-03 01:00:00|||||||||1
1762131900000|2025-11-03 01:05:00|||||||||2
1762132200000|2025-11-03 01:10:00|||||||||2
1762132800000|2025-11-03 01:20:00|||||||||1
1762133100000|2025-11-03 01:25:00|||||||||1
1762133400000|2025-11-03 01:30:00|||||||||2
1762133700000|2025-11-03 01:35:00|||||||||1
1762134000000|2025-11-03 01:40:00|||||||||2
1762134600000|2025-11-03 01:50:00|||||||||16
1762134900000|2025-11-03 01:55:00|||||||||1
1762135200000|2025-11-03 02:00:00|||||||||1
1762135500000|2025-11-03 02:05:00|||||||||1
1762135800000|2025-11-03 02:10:00|||||||||1
1762136700000|2025-11-03 02:25:00|||||||||2
1762137000000|2025-11-03 02:30:00|||||||||1
1762137300000|2025-11-03 02:35:00|||||||||1
1762137600000|2025-11-03 02:40:00|||||||||1
1762138200000|2025-11-03 02:50:00|||||||||1
1762138500000|2025-11-03 02:55:00|||||||||1
1762139100000|2025-11-03 03:05:00|||||||||1
1762139400000|2025-11-03 03:10:00|||||||||17
1762140300000|2025-11-03 03:25:00|||||||||1
1762140900000|2025-11-03 03:35:00|||||||||1
1762141200000|2025-11-03 03:40:00|10709|10707.5|10709|10707.5|10709|10707.5|10709|10707.5|503
1762141500000|2025-11-03 03:45:00|||||||||1
1762141800000|2025-11-03 03:50:00|||||||||2
1762142100000|2025-11-03 03:55:00|||||||||2
1762142400000|2025-11-03 04:00:00|||||||||2
1762142700000|2025-11-03 04:05:00|||||||||1
1762143000000|2025-11-03 04:10:00|||||||||2
1762143300000|2025-11-03 04:15:00|||||||||1
1762143900000|2025-11-03 04:25:00|||||||||4
1762144200000|2025-11-03 04:30:00|||||||||1
1762144500000|2025-11-03 04:35:00|||||||||1
1762144800000|2025-11-03 04:40:00|||||||||1
1762145700000|2025-11-03 04:55:00|||||||||1
1762146300000|2025-11-03 05:05:00|||||||||1
1762146600000|2025-11-03 05:10:00|||||||||1
1762148100000|2025-11-03 05:35:00|||||||||15
1762148400000|2025-11-03 05:40:00|||||||||188
1762148700000|2025-11-03 05:45:00|||||||||2
1762149000000|2025-11-03 05:50:00|||||||||4
1762149300000|2025-11-03 05:55:00|10708.5|10707|10708.5|10707|10708.5|10707|10708.5|10707|423
1762149600000|2025-11-03 06:00:00|||||||||12
1762149900000|2025-11-03 06:05:00|||||||||5
1762150200000|2025-11-03 06:10:00|||||||||4
1762150500000|2025-11-03 06:15:00|||||||||7
1762150800000|2025-11-03 06:20:00|||||||||4
1762151100000|2025-11-03 06:25:00|||||||||4
1762151400000|2025-11-03 06:30:00|||||||||117
1762152000000|2025-11-03 06:40:00|||||||||72
1762152600000|2025-11-03 06:50:00|||||||||20
1762152900000|2025-11-03 06:55:00|||||||||63
1762153200000|2025-11-03 07:00:00|10708|10706.5|10707.5|10706|10708.5|10707|10707|10705.5|3474
1762153500000|2025-11-03 07:05:00|10707|10705.5|10708|10706.5|10708|10706.5|10707|10705.5|429
1762153800000|2025-11-03 07:10:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|193
1762154100000|2025-11-03 07:15:00|||||||||88
1762154400000|2025-11-03 07:20:00|||||||||68
1762154700000|2025-11-03 07:25:00|||||||||95
1762155000000|2025-11-03 07:30:00|||||||||253
1762155300000|2025-11-03 07:35:00|||||||||230
1762155600000|2025-11-03 07:40:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|1178
1762155900000|2025-11-03 07:45:00|||||||||126
1762156200000|2025-11-03 07:50:00|||||||||284
1762156500000|2025-11-03 07:55:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|1167
1762156800000|2025-11-03 08:00:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|1059
1762157100000|2025-11-03 08:05:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|3800
1762157400000|2025-11-03 08:10:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|1578
1762157700000|2025-11-03 08:15:00|||||||||749
1762158000000|2025-11-03 08:20:00|||||||||1440
1762158300000|2025-11-03 08:25:00|||||||||787
1762158600000|2025-11-03 08:30:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|3034
1762158900000|2025-11-03 08:35:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|1867
1762159200000|2025-11-03 08:40:00|||||||||1823
1762159500000|2025-11-03 08:45:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|1926
1762159800000|2025-11-03 08:50:00|||||||||445
1762160100000|2025-11-03 08:55:00|||||||||693
1762160400000|2025-11-03 09:00:00|||||||||585
1762160700000|2025-11-03 09:05:00|||||||||5190
1762161000000|2025-11-03 09:10:00|||||||||1330
1762161300000|2025-11-03 09:15:00|||||||||626
1762161600000|2025-11-03 09:20:00|||||||||762
1762161900000|2025-11-03 09:25:00|||||||||391
1762162200000|2025-11-03 09:30:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|6029
1762162500000|2025-11-03 09:35:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|515
1762162800000|2025-11-03 09:40:00|10706.5|10705|10707|10705.5|10707|10705.5|10706.5|10705|9819
1762163100000|2025-11-03 09:45:00|||||||||396
1762163400000|2025-11-03 09:50:00|||||||||567
1762163700000|2025-11-03 09:55:00|||||||||906
1762164000000|2025-11-03 10:00:00|||||||||325
1762164300000|2025-11-03 10:05:00|||||||||502
1762164600000|2025-11-03 10:10:00|||||||||1656
1762164900000|2025-11-03 10:15:00||10705||10705.5||10705.5||10705|2696
1762165200000|2025-11-03 10:20:00|||||||||348
1762165500000|2025-11-03 10:25:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|936
1762165800000|2025-11-03 10:30:00|||||||||2324
1762166100000|2025-11-03 10:35:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|635
1762166400000|2025-11-03 10:40:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|2588
1762166700000|2025-11-03 10:45:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|816
1762167000000|2025-11-03 10:50:00|||||||||93
1762167300000|2025-11-03 10:55:00|||||||||67
1762167600000|2025-11-03 11:00:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|696
1762167900000|2025-11-03 11:05:00|10706|10704.5|10706|10704.5|10706|10704.5|10705.5|10704|680
1762168200000|2025-11-03 11:10:00|10705.5|10704|10705.5|10704|10706|10704.5|10705.5|10704|279
1762168500000|2025-11-03 11:15:00|||||||||564
1762168800000|2025-11-03 11:20:00|||||||||2939
1762169100000|2025-11-03 11:25:00|||||||||658
1762169400000|2025-11-03 11:30:00|||||||||1138
1762169700000|2025-11-03 11:35:00|||||||||776
1762170000000|2025-11-03 11:40:00|||||||||840
1762170300000|2025-11-03 11:45:00|||||||||402
1762170600000|2025-11-03 11:50:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|1929
1762170900000|2025-11-03 11:55:00|||||||||692
1762171200000|2025-11-03 12:00:00|||||||||818
1762171500000|2025-11-03 12:05:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|3727
1762171800000|2025-11-03 12:10:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|2298
1762172100000|2025-11-03 12:15:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|6201
1762172400000|2025-11-03 12:20:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|141
1762172700000|2025-11-03 12:25:00|||||||||1068
1762173000000|2025-11-03 12:30:00|||||||||694
1762173300000|2025-11-03 12:35:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|1072
1762173600000|2025-11-03 12:40:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10703|1000
1762173900000|2025-11-03 12:45:00|||||||||875
1762174200000|2025-11-03 12:50:00|||||||||246
1762174500000|2025-11-03 12:55:00|||||||||354
1762174800000|2025-11-03 13:00:00|||||||||540
1762175100000|2025-11-03 13:05:00|||||||||1080
1762175400000|2025-11-03 13:10:00|||||||||421
1762175700000|2025-11-03 13:15:00|||||||||1356
1762176000000|2025-11-03 13:20:00|||||||||983
1762176300000|2025-11-03 13:25:00|||||||||640
1762176600000|2025-11-03 13:30:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|819
1762176900000|2025-11-03 13:35:00|||||||||1181
1762177200000|2025-11-03 13:40:00|||||||||705
1762177500000|2025-11-03 13:45:00|||||||||854
1762177800000|2025-11-03 13:50:00|||||||||2526
1762178100000|2025-11-03 13:55:00|||||||||416
1762178400000|2025-11-03 14:00:00|||||||||1946
1762178700000|2025-11-03 14:05:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|2669
1762179000000|2025-11-03 14:10:00|||||||||501
1762179300000|2025-11-03 14:15:00|||||||||492
1762179600000|2025-11-03 14:20:00|||||||||618
1762179900000|2025-11-03 14:25:00|||||||||869
1762180200000|2025-11-03 14:30:00|||||||||855
1762180500000|2025-11-03 14:35:00|||||||||2321
1762180800000|2025-11-03 14:40:00|||||||||1045
1762181100000|2025-11-03 14:45:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|2870
1762181400000|2025-11-03 14:50:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|3671
1762181700000|2025-11-03 14:55:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|3395
1762182000000|2025-11-03 15:00:00|10706.5|10705|10705.5|10704|10706.5|10705|10705.5|10704|5310
1762182300000|2025-11-03 15:05:00|10706|10704.5|10706|10704.5|10706|10704.5|10705.5|10704|4488
1762182600000|2025-11-03 15:10:00|||||||||603
1762182900000|2025-11-03 15:15:00|10706.5|10705|10706.5|10705|10706.5|10705|10706|10704.5|2308
1762183200000|2025-11-03 15:20:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|914
1762183500000|2025-11-03 15:25:00|||||||||2942
1762183800000|2025-11-03 15:30:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|2896
1762184100000|2025-11-03 15:35:00|||||||||820
1762184400000|2025-11-03 15:40:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|1174
1762184700000|2025-11-03 15:45:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|1304
1762185000000|2025-11-03 15:50:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|3771
1762185300000|2025-11-03 15:55:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|1878
1762185600000|2025-11-03 16:00:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|3564
1762185900000|2025-11-03 16:05:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|8591
1762186200000|2025-11-03 16:10:00|||||||||5790
1762186500000|2025-11-03 16:15:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|2305
1762186800000|2025-11-03 16:20:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10701.5|9343
1762187100000|2025-11-03 16:25:00|||||||||881
1762187400000|2025-11-03 16:30:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|1650
1762187700000|2025-11-03 16:35:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|11638
1762188000000|2025-11-03 16:40:00|||||||||521
1762188300000|2025-11-03 16:45:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|2495
1762188600000|2025-11-03 16:50:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|1885
1762188900000|2025-11-03 16:55:00|||||||||479
1762189200000|2025-11-03 17:00:00|||||||||931
1762189500000|2025-11-03 17:05:00|||||||||622
1762189800000|2025-11-03 17:10:00|||||||||488
1762190100000|2025-11-03 17:15:00|||||||||217
1762190400000|2025-11-03 17:20:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|1811
1762190700000|2025-11-03 17:25:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|2932
1762191000000|2025-11-03 17:30:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|1246
1762191300000|2025-11-03 17:35:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|164
1762191600000|2025-11-03 17:40:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|1503
1762191900000|2025-11-03 17:45:00|||||||||157
1762192200000|2025-11-03 17:50:00|||||||||2413
1762192500000|2025-11-03 17:55:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|1439
1762192800000|2025-11-03 18:00:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|357
1762193100000|2025-11-03 18:05:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|106
1762193400000|2025-11-03 18:10:00|||||||||1012
1762193700000|2025-11-03 18:15:00|||||||||180
1762194000000|2025-11-03 18:20:00|||||||||5
1762194300000|2025-11-03 18:25:00|||||||||122
1762194600000|2025-11-03 18:30:00|||||||||13
1762194900000|2025-11-03 18:35:00|||||||||7
1762195200000|2025-11-03 18:40:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|86
1762195500000|2025-11-03 18:45:00|||||||||39
1762195800000|2025-11-03 18:50:00|||||||||5
1762196100000|2025-11-03 18:55:00|||||||||7
1762196400000|2025-11-03 19:00:00|||||||||6
1762196700000|2025-11-03 19:05:00|||||||||6
1762197000000|2025-11-03 19:10:00|||||||||5
1762197300000|2025-11-03 19:15:00|||||||||8
1762197600000|2025-11-03 19:20:00|||||||||5
1762197900000|2025-11-03 19:25:00|||||||||5
1762198200000|2025-11-03 19:30:00|||||||||5
1762198500000|2025-11-03 19:35:00|||||||||7
1762198800000|2025-11-03 19:40:00|||||||||5
1762199100000|2025-11-03 19:45:00|||||||||15
1762199400000|2025-11-03 19:50:00|||||||||8
1762199700000|2025-11-03 19:55:00|||||||||5
1762200000000|2025-11-03 20:00:00|10704|10702.5|10704|10702|10704|10702.5|10703.5|10702|851
1762200300000|2025-11-03 20:05:00||10702.5||10702.5||10702.5||10702|14
1762200600000|2025-11-03 20:10:00|||||||||116
1762200900000|2025-11-03 20:15:00|||||||||20
1762201200000|2025-11-03 20:20:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|53
1762201500000|2025-11-03 20:25:00|||||||||7
1762201800000|2025-11-03 20:30:00|||||||||53
1762202100000|2025-11-03 20:35:00|||||||||1
1762202400000|2025-11-03 20:40:00|||||||||3
1762202700000|2025-11-03 20:45:00|||||||||5
1762203000000|2025-11-03 20:50:00|||||||||497
1762203300000|2025-11-03 20:55:00|||||||||635
1762215300000|2025-11-04 00:15:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|437
1762215600000|2025-11-04 00:20:00|||||||||651
1762215900000|2025-11-04 00:25:00|||||||||1
1762216200000|2025-11-04 00:30:00|||||||||8
1762216500000|2025-11-04 00:35:00|||||||||1
1762217400000|2025-11-04 00:50:00|||||||||1
1762217700000|2025-11-04 00:55:00|||||||||53
1762218300000|2025-11-04 01:05:00|||||||||50
1762220100000|2025-11-04 01:35:00|||||||||375
1762220400000|2025-11-04 01:40:00|||||||||7
1762220700000|2025-11-04 01:45:00|||||||||13
1762221900000|2025-11-04 02:05:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|15
1762222200000|2025-11-04 02:10:00|||||||||1
1762222800000|2025-11-04 02:20:00|||||||||128
1762223400000|2025-11-04 02:30:00|||||||||1
1762227000000|2025-11-04 03:30:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702|108
1762227300000|2025-11-04 03:35:00||10702||10702||10702.5||10702|36
1762227600000|2025-11-04 03:40:00||10702.5||10702.5||10702.5||10702|0
1762227900000|2025-11-04 03:45:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|36
1762229400000|2025-11-04 04:10:00|||||||||11
1762233600000|2025-11-04 05:20:00|||||||||11
1762233900000|2025-11-04 05:25:00|||||||||60
1762234500000|2025-11-04 05:35:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|6
1762234800000|2025-11-04 05:40:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|180
1762235100000|2025-11-04 05:45:00|||||||||25
1762235400000|2025-11-04 05:50:00|||||||||9
1762236000000|2025-11-04 06:00:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|1014
1762236300000|2025-11-04 06:05:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|124
1762236600000|2025-11-04 06:10:00|||||||||55
1762236900000|2025-11-04 06:15:00|||||||||61
1762237200000|2025-11-04 06:20:00|||||||||1
1762237500000|2025-11-04 06:25:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|164
1762237800000|2025-11-04 06:30:00|||||||||28
1762238100000|2025-11-04 06:35:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|382
1762238400000|2025-11-04 06:40:00|||||||||487
1762238700000|2025-11-04 06:45:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|407
1762239000000|2025-11-04 06:50:00|10706|10704.5|10706|10704.5|10706|10704.5|10705.5|10704|629
1762239300000|2025-11-04 06:55:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|118
1762239600000|2025-11-04 07:00:00|10705.5|10704|10706.5|10705|10706.5|10705|10705.5|10704|2468
1762239900000|2025-11-04 07:05:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|423
1762240200000|2025-11-04 07:10:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|1276
1762240500000|2025-11-04 07:15:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|352
1762240800000|2025-11-04 07:20:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|295
1762241100000|2025-11-04 07:25:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|2643
1762241400000|2025-11-04 07:30:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|2475
1762241700000|2025-11-04 07:35:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|1459
1762242000000|2025-11-04 07:40:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|925
1762242300000|2025-11-04 07:45:00|||||||||1940
1762242600000|2025-11-04 07:50:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|655
1762242900000|2025-11-04 07:55:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|2232
1762243200000|2025-11-04 08:00:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|2937
1762243500000|2025-11-04 08:05:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|5112
1762243800000|2025-11-04 08:10:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|3363
1762244100000|2025-11-04 08:15:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|2704
1762244400000|2025-11-04 08:20:00|||||||||1161
1762244700000|2025-11-04 08:25:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|797
1762245000000|2025-11-04 08:30:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|647
1762245300000|2025-11-04 08:35:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10703|1473
1762245600000|2025-11-04 08:40:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|849
1762245900000|2025-11-04 08:45:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|1778
1762246200000|2025-11-04 08:50:00|||||||||974
1762246500000|2025-11-04 08:55:00|||||||||2804
1762246800000|2025-11-04 09:00:00|||||||||1858
1762247100000|2025-11-04 09:05:00|||||||||326
1762247400000|2025-11-04 09:10:00|||||||||4134
1762247700000|2025-11-04 09:15:00|||||||||2267
1762248000000|2025-11-04 09:20:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|1286
1762248300000|2025-11-04 09:25:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|1238
1762248600000|2025-11-04 09:30:00|||||||||2322
1762248900000|2025-11-04 09:35:00|||||||||286
1762249200000|2025-11-04 09:40:00|||||||||2809
1762249500000|2025-11-04 09:45:00|||||||||2803
1762249800000|2025-11-04 09:50:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|1581
1762250100000|2025-11-04 09:55:00|||||||||866
1762250400000|2025-11-04 10:00:00|||||||||899
1762250700000|2025-11-04 10:05:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|4200
1762251000000|2025-11-04 10:10:00|||||||||2853
1762251300000|2025-11-04 10:15:00|||||||||1135
1762251600000|2025-11-04 10:20:00|||||||||3552
1762251900000|2025-11-04 10:25:00|||||||||7978
1762252200000|2025-11-04 10:30:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|4970
1762252500000|2025-11-04 10:35:00|||||||||5470
1762252800000|2025-11-04 10:40:00|||||||||2257
1762253100000|2025-11-04 10:45:00|||||||||1922
1762253400000|2025-11-04 10:50:00|||||||||161
1762253700000|2025-11-04 10:55:00|||||||||293
1762254000000|2025-11-04 11:00:00|||||||||1053
1762254300000|2025-11-04 11:05:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|9071
1762254600000|2025-11-04 11:10:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|2745
1762254900000|2025-11-04 11:15:00|||||||||397
1762255200000|2025-11-04 11:20:00|||||||||1351
1762255500000|2025-11-04 11:25:00|||||||||318
1762255800000|2025-11-04 11:30:00|||||||||1635
1762256100000|2025-11-04 11:35:00|||||||||1917
1762256400000|2025-11-04 11:40:00|||||||||427
1762256700000|2025-11-04 11:45:00|||||||||272
1762257000000|2025-11-04 11:50:00|||||||||1195
1762257300000|2025-11-04 11:55:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|3769
1762257600000|2025-11-04 12:00:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|796
1762257900000|2025-11-04 12:05:00|||||||||3226
1762258200000|2025-11-04 12:10:00|||||||||3491
1762258500000|2025-11-04 12:15:00|||||||||4993
1762258800000|2025-11-04 12:20:00|||||||||3272
1762259100000|2025-11-04 12:25:00|||||||||503
1762259400000|2025-11-04 12:30:00|||||||||449
1762259700000|2025-11-04 12:35:00|||||||||949
1762260000000|2025-11-04 12:40:00|||||||||499
1762260300000|2025-11-04 12:45:00|||||||||695
1762260600000|2025-11-04 12:50:00|||||||||1323
1762260900000|2025-11-04 12:55:00|||||||||320
1762261200000|2025-11-04 13:00:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|1587
1762261500000|2025-11-04 13:05:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|1125
1762261800000|2025-11-04 13:10:00|||||||||324
1762262100000|2025-11-04 13:15:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|4973
1762262400000|2025-11-04 13:20:00|10705.5|10704|10705.5|10704|10706|10704.5|10705.5|10704|1390
1762262700000|2025-11-04 13:25:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|2407
1762263000000|2025-11-04 13:30:00|||||||||1078
1762263300000|2025-11-04 13:35:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|1434
1762263600000|2025-11-04 13:40:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|1171
1762263900000|2025-11-04 13:45:00|10706|10704.5|10706|10704.5|10706|10704.5|10705.5|10704|1163
1762264200000|2025-11-04 13:50:00|||||||||158
1762264500000|2025-11-04 13:55:00|||||||||1821
1762264800000|2025-11-04 14:00:00|||||||||996
1762265100000|2025-11-04 14:05:00|||||||||220
1762265400000|2025-11-04 14:10:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|4126
1762265700000|2025-11-04 14:15:00|||||||||1015
1762266000000|2025-11-04 14:20:00|||||||||636
1762266300000|2025-11-04 14:25:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|872
1762266600000|2025-11-04 14:30:00|10706.5|10705|10706.5|10705|10706.5|10705|10706|10704.5|1278
1762266900000|2025-11-04 14:35:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|1526
1762267200000|2025-11-04 14:40:00|10706|10704.5|10706|10704.5|10706.5|10705|10706|10704.5|1422
1762267500000|2025-11-04 14:45:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|678
1762267800000|2025-11-04 14:50:00|||||||||1008
1762268100000|2025-11-04 14:55:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|1948
1762268400000|2025-11-04 15:00:00|||||||||921
1762268700000|2025-11-04 15:05:00|||||||||1786
1762269000000|2025-11-04 15:10:00|||||||||970
1762269300000|2025-11-04 15:15:00|||||||||1265
1762269600000|2025-11-04 15:20:00|||||||||665
1762269900000|2025-11-04 15:25:00|||||||||4857
1762270200000|2025-11-04 15:30:00|||||||||1560
1762270500000|2025-11-04 15:35:00|||||||||791
1762270800000|2025-11-04 15:40:00|||||||||1715
1762271100000|2025-11-04 15:45:00|||||||||775
1762271400000|2025-11-04 15:50:00|||||||||462
1762271700000|2025-11-04 15:55:00|10705.5|10704|10705.5|10704|10706|10704.5|10705.5|10704|2928
1762272000000|2025-11-04 16:00:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|4617
1762272300000|2025-11-04 16:05:00|||||||||613
1762272600000|2025-11-04 16:10:00|||||||||1857
1762272900000|2025-11-04 16:15:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|5746
1762273200000|2025-11-04 16:20:00|||||||||461
1762273500000|2025-11-04 16:25:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|692
1762273800000|2025-11-04 16:30:00|||||||||542
1762274100000|2025-11-04 16:35:00|||||||||1857
1762274400000|2025-11-04 16:40:00|||||||||253
1762274700000|2025-11-04 16:45:00|||||||||178
1762275000000|2025-11-04 16:50:00|||||||||204
1762275300000|2025-11-04 16:55:00|||||||||196
1762275600000|2025-11-04 17:00:00|||||||||367
1762275900000|2025-11-04 17:05:00|||||||||591
1762276200000|2025-11-04 17:10:00|||||||||431
1762276500000|2025-11-04 17:15:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|966
1762276800000|2025-11-04 17:20:00|||||||||46
1762277100000|2025-11-04 17:25:00|||||||||31
1762277400000|2025-11-04 17:30:00|||||||||46
1762277700000|2025-11-04 17:35:00|||||||||510
1762278000000|2025-11-04 17:40:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|809
1762278300000|2025-11-04 17:45:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|471
1762278600000|2025-11-04 17:50:00|||||||||15
1762278900000|2025-11-04 17:55:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|709
1762279200000|2025-11-04 18:00:00|||||||||59
1762279500000|2025-11-04 18:05:00|||||||||1
1762279800000|2025-11-04 18:10:00|||||||||1
1762280100000|2025-11-04 18:15:00|||||||||100
1762280400000|2025-11-04 18:20:00|||||||||6
1762280700000|2025-11-04 18:25:00|||||||||8
1762281000000|2025-11-04 18:30:00|||||||||1
1762281300000|2025-11-04 18:35:00|||||||||14
1762281600000|2025-11-04 18:40:00|||||||||3
1762281900000|2025-11-04 18:45:00|||||||||1
1762282200000|2025-11-04 18:50:00|||||||||1
1762282500000|2025-11-04 18:55:00|||||||||101
1762282800000|2025-11-04 19:00:00|||||||||1002
1762283100000|2025-11-04 19:05:00|||||||||201
1762283400000|2025-11-04 19:10:00|||||||||1
1762283700000|2025-11-04 19:15:00|||||||||2
1762284600000|2025-11-04 19:30:00|||||||||21
1762285200000|2025-11-04 19:40:00|||||||||2
1762285500000|2025-11-04 19:45:00|||||||||76
1762286100000|2025-11-04 19:55:00|||||||||3
1762286400000|2025-11-04 20:00:00|||||||||4
1762286700000|2025-11-04 20:05:00|||||||||18
1762287300000|2025-11-04 20:15:00|||||||||2
1762287600000|2025-11-04 20:20:00|||||||||66
1762287900000|2025-11-04 20:25:00|||||||||48
1762288200000|2025-11-04 20:30:00|||||||||30
1762288500000|2025-11-04 20:35:00|||||||||1
1762289100000|2025-11-04 20:45:00|||||||||3
1762289400000|2025-11-04 20:50:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|561
1762289700000|2025-11-04 20:55:00|10706|10704.5|10706|10704.5|10706|10704.5|10705.5|10704.5|1088
1762301700000|2025-11-05 00:15:00|10706.5||10706.5||10706.5||10706.5||2
1762302000000|2025-11-05 00:20:00|||||||||56
1762302300000|2025-11-05 00:25:00|||||||||29
1762302600000|2025-11-05 00:30:00|||||||||27
1762302900000|2025-11-05 00:35:00|||||||||19
1762303200000|2025-11-05 00:40:00|||||||||48
1762303500000|2025-11-05 00:45:00|||||||||42
1762303800000|2025-11-05 00:50:00|||||||||26
1762304100000|2025-11-05 00:55:00|||||||||62
1762304400000|2025-11-05 01:00:00|10707|10705.5|10707|10705.5|10707|10705.5|10706.5|10705|1202
1762304700000|2025-11-05 01:05:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|665
1762305000000|2025-11-05 01:10:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|539
1762305300000|2025-11-05 01:15:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|108
1762305600000|2025-11-05 01:20:00|||||||||223
1762305900000|2025-11-05 01:25:00|10708|10706.5|10708|10706.5|10708|10706.5|10707.5|10706|182
1762306200000|2025-11-05 01:30:00|||||||||85
1762306500000|2025-11-05 01:35:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|197
1762306800000|2025-11-05 01:40:00|||||||||48
1762307100000|2025-11-05 01:45:00|10707.5|10706|10708|10706|10708|10706.5|10707.5|10706|160
1762307400000|2025-11-05 01:50:00||10706.5||10706.5||10706.5||10706.5|0
1762307700000|2025-11-05 01:55:00|10707.5|10706|10708|10706.5|10708|10706.5|10707.5|10706|11
1762308300000|2025-11-05 02:05:00|||||||||3
1762308600000|2025-11-05 02:10:00|||||||||26
1762308900000|2025-11-05 02:15:00|||||||||22
1762310100000|2025-11-05 02:35:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|322
1762310400000|2025-11-05 02:40:00|||||||||5
1762311600000|2025-11-05 03:00:00|||||||||2
1762312200000|2025-11-05 03:10:00|||||||||35
1762312500000|2025-11-05 03:15:00|||||||||34
1762313100000|2025-11-05 03:25:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|34
1762313400000|2025-11-05 03:30:00|||||||||2
1762313700000|2025-11-05 03:35:00|||||||||6
1762314000000|2025-11-05 03:40:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|22
1762314300000|2025-11-05 03:45:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|70
1762315500000|2025-11-05 04:05:00|||||||||2
1762315800000|2025-11-05 04:10:00|||||||||1
1762317300000|2025-11-05 04:35:00||10704.5||10705||10705||10704.5|40
1762317600000|2025-11-05 04:40:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|151
1762317900000|2025-11-05 04:45:00||10704.5||10705||10705||10704.5|77
1762318800000|2025-11-05 05:00:00|||||||||1
1762319400000|2025-11-05 05:10:00||10704.5||10705||10705||10704.5|42
1762320000000|2025-11-05 05:20:00|||||||||26
1762320900000|2025-11-05 05:35:00|||||||||27
1762321500000|2025-11-05 05:45:00|||||||||5
1762321800000|2025-11-05 05:50:00|||||||||7
1762322100000|2025-11-05 05:55:00|||||||||3
1762322400000|2025-11-05 06:00:00|||||||||2
1762323000000|2025-11-05 06:10:00|||||||||69
1762323300000|2025-11-05 06:15:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|56
1762324200000|2025-11-05 06:30:00|||||||||84
1762325400000|2025-11-05 06:50:00|||||||||1
1762326000000|2025-11-05 07:00:00|||||||||134
1762326300000|2025-11-05 07:05:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|179
1762326600000|2025-11-05 07:10:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|703
1762326900000|2025-11-05 07:15:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|1229
1762327200000|2025-11-05 07:20:00|||||||||1082
1762327500000|2025-11-05 07:25:00|||||||||96
1762327800000|2025-11-05 07:30:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|3092
1762328100000|2025-11-05 07:35:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|2806
1762328400000|2025-11-05 07:40:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|631
1762328700000|2025-11-05 07:45:00|||||||||249
1762329000000|2025-11-05 07:50:00|||||||||87
1762329300000|2025-11-05 07:55:00|||||||||738
1762329600000|2025-11-05 08:00:00|10707.5|10706|10707.5|10706|10707.5|10706|10707|10705.5|1483
1762329900000|2025-11-05 08:05:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|2369
1762330200000|2025-11-05 08:10:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|3174
1762330500000|2025-11-05 08:15:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|1031
1762330800000|2025-11-05 08:20:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|1247
1762331100000|2025-11-05 08:25:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|1296
1762331400000|2025-11-05 08:30:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|847
1762331700000|2025-11-05 08:35:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|964
1762332000000|2025-11-05 08:40:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10705|4783
1762332300000|2025-11-05 08:45:00|||||||||188
1762332600000|2025-11-05 08:50:00|10706|10704.5|10706|10704.5|10706.5|10705|10706|10704.5|2141
1762332900000|2025-11-05 08:55:00|||||||||360
1762333200000|2025-11-05 09:00:00|||||||||76
1762333500000|2025-11-05 09:05:00|||||||||779
1762333800000|2025-11-05 09:10:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|421
1762334100000|2025-11-05 09:15:00|||||||||1555
1762334400000|2025-11-05 09:20:00|||||||||396
1762334700000|2025-11-05 09:25:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|10653
1762335000000|2025-11-05 09:30:00|||||||||317
1762335300000|2025-11-05 09:35:00|||||||||1378
1762335600000|2025-11-05 09:40:00|||||||||357
1762335900000|2025-11-05 09:45:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|723
1762336200000|2025-11-05 09:50:00|||||||||874
1762336500000|2025-11-05 09:55:00|||||||||213
1762336800000|2025-11-05 10:00:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|1063
1762337100000|2025-11-05 10:05:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|1624
1762337400000|2025-11-05 10:10:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|6061
1762337700000|2025-11-05 10:15:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|3590
1762338000000|2025-11-05 10:20:00|||||||||4799
1762338300000|2025-11-05 10:25:00|||||||||162
1762338600000|2025-11-05 10:30:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|3427
1762338900000|2025-11-05 10:35:00|||||||||712
1762339200000|2025-11-05 10:40:00|||||||||421
1762339500000|2025-11-05 10:45:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|958
1762339800000|2025-11-05 10:50:00|10706.5|10705|10706.5|10705|10706.5|10705|10706|10704.5|2617
1762340100000|2025-11-05 10:55:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|1162
1762340400000|2025-11-05 11:00:00|||||||||1816
1762340700000|2025-11-05 11:05:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|591
1762341000000|2025-11-05 11:10:00|||||||||2355
1762341300000|2025-11-05 11:15:00|||||||||412
1762341600000|2025-11-05 11:20:00|||||||||2505
1762341900000|2025-11-05 11:25:00|||||||||179
1762342200000|2025-11-05 11:30:00|10707|10705.5|10707|10705.5|10707|10705.5|10707|10705.5|2270
1762342500000|2025-11-05 11:35:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|1665
1762342800000|2025-11-05 11:40:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|1811
1762343100000|2025-11-05 11:45:00|||||||||171
1762343400000|2025-11-05 11:50:00|10706.5|10705|10706.5|10705|10706.5|10705|10706|10704.5|1605
1762343700000|2025-11-05 11:55:00|||||||||5068
1762344000000|2025-11-05 12:00:00|||||||||2126
1762344300000|2025-11-05 12:05:00|||||||||1130
1762344600000|2025-11-05 12:10:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|1319
1762344900000|2025-11-05 12:15:00|10706|10704.5|10706|10704.5|10706.5|10705|10706|10704.5|879
1762345200000|2025-11-05 12:20:00|||||||||186
1762345500000|2025-11-05 12:25:00|||||||||577
1762345800000|2025-11-05 12:30:00|||||||||762
1762346100000|2025-11-05 12:35:00|||||||||120
1762346400000|2025-11-05 12:40:00|||||||||286
1762346700000|2025-11-05 12:45:00|||||||||1332
1762347000000|2025-11-05 12:50:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|2297
1762347300000|2025-11-05 12:55:00|||||||||877
1762347600000|2025-11-05 13:00:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|1000
1762347900000|2025-11-05 13:05:00|||||||||1751
1762348200000|2025-11-05 13:10:00|||||||||2791
1762348500000|2025-11-05 13:15:00|10706|10704.5|10706|10704.5|10706|10704.5|10705.5|10704|1320
1762348800000|2025-11-05 13:20:00|||||||||4292
1762349100000|2025-11-05 13:25:00|||||||||420
1762349400000|2025-11-05 13:30:00|10706.5|10705|10706|10704.5|10706.5|10705|10705.5|10704|1552
1762349700000|2025-11-05 13:35:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|2314
1762350000000|2025-11-05 13:40:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|2440
1762350300000|2025-11-05 13:45:00|||||||||240
1762350600000|2025-11-05 13:50:00|||||||||811
1762350900000|2025-11-05 13:55:00|||||||||1812
1762351200000|2025-11-05 14:00:00|||||||||1333
1762351500000|2025-11-05 14:05:00|||||||||1174
1762351800000|2025-11-05 14:10:00|||||||||4161
1762352100000|2025-11-05 14:15:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|2035
1762352400000|2025-11-05 14:20:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|869
1762352700000|2025-11-05 14:25:00|||||||||345
1762353000000|2025-11-05 14:30:00|10706|10704.5|10706|10704.5|10706|10704.5|10705.5|10704|2244
1762353300000|2025-11-05 14:35:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|996
1762353600000|2025-11-05 14:40:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|1309
1762353900000|2025-11-05 14:45:00|||||||||267
1762354200000|2025-11-05 14:50:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|846
1762354500000|2025-11-05 14:55:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|3085
1762354800000|2025-11-05 15:00:00|10704.5|10703|10704|10702.5|10705|10703|10703.5|10702|8473
1762355100000|2025-11-05 15:05:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|2031
1762355400000|2025-11-05 15:10:00|10704|10702.5|10704.5|10703|10704.5|10703|10703.5|10702|2264
1762355700000|2025-11-05 15:15:00|||||||||2032
1762356000000|2025-11-05 15:20:00|10705|10703.5|10704|10702.5|10705|10703.5|10704|10702.5|6216
1762356300000|2025-11-05 15:25:00|10704.5|10703|10704|10702.5|10704.5|10703|10703.5|10702|4526
1762356600000|2025-11-05 15:30:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|2177
1762356900000|2025-11-05 15:35:00|10703.5|10702|10703.5|10702|10704|10702.5|10703.5|10702|1631
1762357200000|2025-11-05 15:40:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|1623
1762357500000|2025-11-05 15:45:00|||||||||203
1762357800000|2025-11-05 15:50:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|3817
1762358100000|2025-11-05 15:55:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|1944
1762358400000|2025-11-05 16:00:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|2183
1762358700000|2025-11-05 16:05:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|2008
1762359000000|2025-11-05 16:10:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|856
1762359300000|2025-11-05 16:15:00|10703|10701.5|10704|10702.5|10704|10702.5|10703|10701.5|4787
1762359600000|2025-11-05 16:20:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|4795
1762359900000|2025-11-05 16:25:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|1380
1762360200000|2025-11-05 16:30:00|10703|10701.5|10703.5|10702|10704|10702.5|10703|10701.5|11722
1762360500000|2025-11-05 16:35:00|10704|10702.5|10703|10701.5|10704|10702.5|10703|10701.5|3333
1762360800000|2025-11-05 16:40:00|||||||||7425
1762361100000|2025-11-05 16:45:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|8464
1762361400000|2025-11-05 16:50:00|||||||||793
1762361700000|2025-11-05 16:55:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|4207
1762362000000|2025-11-05 17:00:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|1441
1762362300000|2025-11-05 17:05:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|3655
1762362600000|2025-11-05 17:10:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|1794
1762362900000|2025-11-05 17:15:00|||||||||51
1762363200000|2025-11-05 17:20:00|||||||||576
1762363500000|2025-11-05 17:25:00|||||||||181
1762363800000|2025-11-05 17:30:00|||||||||1383
1762364100000|2025-11-05 17:35:00|||||||||613
1762364400000|2025-11-05 17:40:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|162
1762364700000|2025-11-05 17:45:00|||||||||154
1762365000000|2025-11-05 17:50:00|||||||||435
1762365300000|2025-11-05 17:55:00|||||||||433
1762365600000|2025-11-05 18:00:00|||||||||148
1762365900000|2025-11-05 18:05:00|||||||||3
1762366200000|2025-11-05 18:10:00|||||||||86
1762366500000|2025-11-05 18:15:00|||||||||205
1762366800000|2025-11-05 18:20:00|||||||||6
1762367100000|2025-11-05 18:25:00|||||||||71
1762367400000|2025-11-05 18:30:00|||||||||23
1762367700000|2025-11-05 18:35:00|||||||||5
1762368000000|2025-11-05 18:40:00|||||||||17
1762368300000|2025-11-05 18:45:00|||||||||12
1762368600000|2025-11-05 18:50:00|||||||||11
1762368900000|2025-11-05 18:55:00|||||||||6
1762369200000|2025-11-05 19:00:00|||||||||5
1762369500000|2025-11-05 19:05:00|||||||||6
1762369800000|2025-11-05 19:10:00|||||||||6
1762370100000|2025-11-05 19:15:00|||||||||8
1762370400000|2025-11-05 19:20:00|||||||||5
1762370700000|2025-11-05 19:25:00|||||||||6
1762371000000|2025-11-05 19:30:00|||||||||56
1762371300000|2025-11-05 19:35:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|2249
1762371600000|2025-11-05 19:40:00|||||||||21
1762371900000|2025-11-05 19:45:00|||||||||3
1762372200000|2025-11-05 19:50:00|||||||||7
1762372500000|2025-11-05 19:55:00|||||||||53
1762372800000|2025-11-05 20:00:00|||||||||59
1762373700000|2025-11-05 20:15:00|||||||||5
1762374000000|2025-11-05 20:20:00|||||||||564
1762374300000|2025-11-05 20:25:00|||||||||8
1762374600000|2025-11-05 20:30:00|||||||||4
1762374900000|2025-11-05 20:35:00|||||||||38
1762375500000|2025-11-05 20:45:00|||||||||3
1762375800000|2025-11-05 20:50:00|||||||||247
1762376100000|2025-11-05 20:55:00|||||||||724
1762388100000|2025-11-06 00:15:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10702|1528
1762389600000|2025-11-06 00:40:00|||||||||3
1762389900000|2025-11-06 00:45:00|||||||||1
1762391100000|2025-11-06 01:05:00|||||||||37
1762391400000|2025-11-06 01:10:00|||||||||3
1762391700000|2025-11-06 01:15:00|||||||||1
1762392000000|2025-11-06 01:20:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|454
1762392300000|2025-11-06 01:25:00|||||||||66
1762392600000|2025-11-06 01:30:00|||||||||23
1762392900000|2025-11-06 01:35:00|||||||||8
1762394400000|2025-11-06 02:00:00|||||||||8
1762394700000|2025-11-06 02:05:00|||||||||15
1762395000000|2025-11-06 02:10:00|||||||||6
1762395300000|2025-11-06 02:15:00|||||||||1
1762396200000|2025-11-06 02:30:00|||||||||19
1762396500000|2025-11-06 02:35:00|||||||||9
1762397700000|2025-11-06 02:55:00|||||||||8
1762398000000|2025-11-06 03:00:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|110
1762400100000|2025-11-06 03:35:00|||||||||1
1762400700000|2025-11-06 03:45:00|||||||||297
1762402500000|2025-11-06 04:15:00|||||||||26
1762402800000|2025-11-06 04:20:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|1088
1762403100000|2025-11-06 04:25:00|||||||||32
1762403400000|2025-11-06 04:30:00|||||||||32
1762403700000|2025-11-06 04:35:00|||||||||32
1762404000000|2025-11-06 04:40:00|||||||||33
1762404300000|2025-11-06 04:45:00|||||||||32
1762404600000|2025-11-06 04:50:00|||||||||31
1762404900000|2025-11-06 04:55:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|92
1762405200000|2025-11-06 05:00:00|||||||||32
1762405500000|2025-11-06 05:05:00|||||||||32
1762405800000|2025-11-06 05:10:00|||||||||32
1762406100000|2025-11-06 05:15:00|||||||||6
1762408200000|2025-11-06 05:50:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|148
1762408500000|2025-11-06 05:55:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|40
1762408800000|2025-11-06 06:00:00|||||||||10
1762409100000|2025-11-06 06:05:00|||||||||50
1762409400000|2025-11-06 06:10:00|||||||||1
1762409700000|2025-11-06 06:15:00|||||||||1
1762410300000|2025-11-06 06:25:00|||||||||1
1762410600000|2025-11-06 06:30:00|||||||||1
1762411200000|2025-11-06 06:40:00|||||||||52
1762411500000|2025-11-06 06:45:00|||||||||23
1762411800000|2025-11-06 06:50:00|||||||||216
1762412100000|2025-11-06 06:55:00|||||||||174
1762412400000|2025-11-06 07:00:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|2232
1762412700000|2025-11-06 07:05:00||10701.5||10702||10702||10701.5|483
1762413000000|2025-11-06 07:10:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|169
1762413300000|2025-11-06 07:15:00|||||||||89
1762413600000|2025-11-06 07:20:00|||||||||388
1762413900000|2025-11-06 07:25:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|1684
1762414200000|2025-11-06 07:30:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|638
1762414500000|2025-11-06 07:35:00|||||||||18
1762414800000|2025-11-06 07:40:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|4432
1762415100000|2025-11-06 07:45:00|||||||||321
1762415400000|2025-11-06 07:50:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|1163
1762415700000|2025-11-06 07:55:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|503
1762416000000|2025-11-06 08:00:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|1198
1762416300000|2025-11-06 08:05:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|808
1762416600000|2025-11-06 08:10:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|1252
1762416900000|2025-11-06 08:15:00|||||||||342
1762417200000|2025-11-06 08:20:00|||||||||121
1762417500000|2025-11-06 08:25:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|273
1762417800000|2025-11-06 08:30:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|1126
1762418100000|2025-11-06 08:35:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|3626
1762418400000|2025-11-06 08:40:00|||||||||193
1762418700000|2025-11-06 08:45:00|||||||||1252
1762419000000|2025-11-06 08:50:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|10143
1762419300000|2025-11-06 08:55:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|6172
1762419600000|2025-11-06 09:00:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|1393
1762419900000|2025-11-06 09:05:00|||||||||1689
1762420200000|2025-11-06 09:10:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|6171
1762420500000|2025-11-06 09:15:00|||||||||314
1762420800000|2025-11-06 09:20:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|2786
1762421100000|2025-11-06 09:25:00|||||||||1909
1762421400000|2025-11-06 09:30:00|||||||||379
1762421700000|2025-11-06 09:35:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|357
1762422000000|2025-11-06 09:40:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|620
1762422300000|2025-11-06 09:45:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|2820
1762422600000|2025-11-06 09:50:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|2284
1762422900000|2025-11-06 09:55:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|1854
1762423200000|2025-11-06 10:00:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|1632
1762423500000|2025-11-06 10:05:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|3665
1762423800000|2025-11-06 10:10:00|10705|10703.5|10705|10703.5|10705|10703.5|10704.5|10703|7699
1762424100000|2025-11-06 10:15:00|||||||||2911
1762424400000|2025-11-06 10:20:00|||||||||758
1762424700000|2025-11-06 10:25:00|||||||||2882
1762425000000|2025-11-06 10:30:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10703|2557
1762425300000|2025-11-06 10:35:00|||||||||752
1762425600000|2025-11-06 10:40:00|||||||||856
1762425900000|2025-11-06 10:45:00|||||||||380
1762426200000|2025-11-06 10:50:00|||||||||378
1762426500000|2025-11-06 10:55:00|||||||||523
1762426800000|2025-11-06 11:00:00|||||||||815
1762427100000|2025-11-06 11:05:00|||||||||788
1762427400000|2025-11-06 11:10:00|||||||||108
1762427700000|2025-11-06 11:15:00|||||||||192
1762428000000|2025-11-06 11:20:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|1057
1762428300000|2025-11-06 11:25:00|||||||||1029
1762428600000|2025-11-06 11:30:00|||||||||97
1762428900000|2025-11-06 11:35:00|||||||||446
1762429200000|2025-11-06 11:40:00|||||||||883
1762429500000|2025-11-06 11:45:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|2641
1762429800000|2025-11-06 11:50:00|10704|10702.5|10704|10702|10704|10702.5|10703.5|10702|2486
1762430100000|2025-11-06 11:55:00|10703.5|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|2674
1762430400000|2025-11-06 12:00:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|1079
1762430700000|2025-11-06 12:05:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|2109
1762431000000|2025-11-06 12:10:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|1375
1762431300000|2025-11-06 12:15:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|10398
1762431600000|2025-11-06 12:20:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|2797
1762431900000|2025-11-06 12:25:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|13370
1762432200000|2025-11-06 12:30:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|1765
1762432500000|2025-11-06 12:35:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|878
1762432800000|2025-11-06 12:40:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|3036
1762433100000|2025-11-06 12:45:00|||||||||215
1762433400000|2025-11-06 12:50:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|6584
1762433700000|2025-11-06 12:55:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|2416
1762434000000|2025-11-06 13:00:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|5004
1762434300000|2025-11-06 13:05:00|||||||||684
1762434600000|2025-11-06 13:10:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|2314
1762434900000|2025-11-06 13:15:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|2208
1762435200000|2025-11-06 13:20:00|||||||||36
1762435500000|2025-11-06 13:25:00|||||||||750
1762435800000|2025-11-06 13:30:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|1394
1762436100000|2025-11-06 13:35:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|3855
1762436400000|2025-11-06 13:40:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|428
1762436700000|2025-11-06 13:45:00|||||||||1430
1762437000000|2025-11-06 13:50:00|||||||||1033
1762437300000|2025-11-06 13:55:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|3082
1762437600000|2025-11-06 14:00:00|||||||||256
1762437900000|2025-11-06 14:05:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|2454
1762438200000|2025-11-06 14:10:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|2051
1762438500000|2025-11-06 14:15:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|1848
1762438800000|2025-11-06 14:20:00|||||||||1437
1762439100000|2025-11-06 14:25:00|||||||||956
1762439400000|2025-11-06 14:30:00|||||||||1062
1762439700000|2025-11-06 14:35:00|||||||||1741
1762440000000|2025-11-06 14:40:00|10704|10702.5|10705|10703.5|10705|10703.5|10704|10702.5|1618
1762440300000|2025-11-06 14:45:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|2955
1762440600000|2025-11-06 14:50:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|1236
1762440900000|2025-11-06 14:55:00|||||||||943
1762441200000|2025-11-06 15:00:00|||||||||2177
1762441500000|2025-11-06 15:05:00|||||||||2689
1762441800000|2025-11-06 15:10:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|2605
1762442100000|2025-11-06 15:15:00|||||||||1215
1762442400000|2025-11-06 15:20:00|10704.5|10703|10703.5|10702|10704.5|10703|10703.5|10702|7950
1762442700000|2025-11-06 15:25:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|6563
1762443000000|2025-11-06 15:30:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|809
1762443300000|2025-11-06 15:35:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|5156
1762443600000|2025-11-06 15:40:00|||||||||374
1762443900000|2025-11-06 15:45:00|||||||||1004
1762444200000|2025-11-06 15:50:00|||||||||1779
1762444500000|2025-11-06 15:55:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|9905
1762444800000|2025-11-06 16:00:00|||||||||490
1762445100000|2025-11-06 16:05:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|2227
1762445400000|2025-11-06 16:10:00|||||||||1899
1762445700000|2025-11-06 16:15:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|6268
1762446000000|2025-11-06 16:20:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|4064
1762446300000|2025-11-06 16:25:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|2103
1762446600000|2025-11-06 16:30:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|1678
1762446900000|2025-11-06 16:35:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|1300
1762447200000|2025-11-06 16:40:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|3204
1762447500000|2025-11-06 16:45:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|1857
1762447800000|2025-11-06 16:50:00|||||||||1651
1762448100000|2025-11-06 16:55:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|1520
1762448400000|2025-11-06 17:00:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|2817
1762448700000|2025-11-06 17:05:00|||||||||255
1762449000000|2025-11-06 17:10:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|6327
1762449300000|2025-11-06 17:15:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|9089
1762449600000|2025-11-06 17:20:00|||||||||448
1762449900000|2025-11-06 17:25:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|15399
1762450200000|2025-11-06 17:30:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|1430
1762450500000|2025-11-06 17:35:00|||||||||174
1762450800000|2025-11-06 17:40:00|||||||||1945
1762451100000|2025-11-06 17:45:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|46
1762451400000|2025-11-06 17:50:00|||||||||1145
1762451700000|2025-11-06 17:55:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|1355
1762452000000|2025-11-06 18:00:00|||||||||42
1762452300000|2025-11-06 18:05:00|||||||||5
1762452600000|2025-11-06 18:10:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|1713
1762452900000|2025-11-06 18:15:00|||||||||19
1762453200000|2025-11-06 18:20:00|||||||||158
1762453500000|2025-11-06 18:25:00|||||||||72
1762453800000|2025-11-06 18:30:00|||||||||27
1762456500000|2025-11-06 19:15:00|||||||||54
1762456800000|2025-11-06 19:20:00|||||||||27
1762457100000|2025-11-06 19:25:00|||||||||146
1762457400000|2025-11-06 19:30:00|||||||||54
1762457700000|2025-11-06 19:35:00|||||||||27
1762458000000|2025-11-06 19:40:00|||||||||27
1762458300000|2025-11-06 19:45:00|||||||||181
1762458600000|2025-11-06 19:50:00|||||||||116
1762459500000|2025-11-06 20:05:00|||||||||40
1762460100000|2025-11-06 20:15:00|||||||||299
1762461000000|2025-11-06 20:30:00|||||||||15
1762461600000|2025-11-06 20:40:00|||||||||1
1762461900000|2025-11-06 20:45:00|||||||||35
1762462200000|2025-11-06 20:50:00|||||||||540
1762462500000|2025-11-06 20:55:00|||||||||1113
1762474500000|2025-11-07 00:15:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|71
1762474800000|2025-11-07 00:20:00|||||||||2
1762475100000|2025-11-07 00:25:00|||||||||3
1762475700000|2025-11-07 00:35:00|||||||||180
1762476900000|2025-11-07 00:55:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|728
1762477800000|2025-11-07 01:10:00|||||||||2
1762478400000|2025-11-07 01:20:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|485
1762479000000|2025-11-07 01:30:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|13
1762479300000|2025-11-07 01:35:00|||||||||1
1762479600000|2025-11-07 01:40:00|||||||||1
1762480500000|2025-11-07 01:55:00|||||||||1
1762480800000|2025-11-07 02:00:00|||||||||1
1762482600000|2025-11-07 02:30:00|||||||||8
1762483500000|2025-11-07 02:45:00|10704|10702.5|10704.5|10702.5|10704.5|10702.5|10704|10702.5|49
1762483800000|2025-11-07 02:50:00|10704||10704||10704||10704||2
1762484100000|2025-11-07 02:55:00|||||||||1
1762485300000|2025-11-07 03:15:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|65
1762486200000|2025-11-07 03:30:00|||||||||7
1762487100000|2025-11-07 03:45:00|||||||||21
1762487400000|2025-11-07 03:50:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|325
1762487700000|2025-11-07 03:55:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|4
1762488000000|2025-11-07 04:00:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|19
1762488300000|2025-11-07 04:05:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|49
1762488600000|2025-11-07 04:10:00|10704.5||10704.5||10704.5||10704.5||1
1762488900000|2025-11-07 04:15:00|10704||10704||10704||10704||7
1762489200000|2025-11-07 04:20:00|||||||||3
1762489500000|2025-11-07 04:25:00|||||||||1
1762489800000|2025-11-07 04:30:00|||||||||1
1762490400000|2025-11-07 04:40:00|||||||||1
1762491600000|2025-11-07 05:00:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|11
1762492200000|2025-11-07 05:10:00|||||||||142
1762497600000|2025-11-07 06:40:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|128
1762498200000|2025-11-07 06:50:00|10704||10703.5||10704||10703.5||331
1762498500000|2025-11-07 06:55:00|||||||||3
1762498800000|2025-11-07 07:00:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|3256
1762499100000|2025-11-07 07:05:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|1986
1762499400000|2025-11-07 07:10:00|||||||||43
1762499700000|2025-11-07 07:15:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|947
1762500000000|2025-11-07 07:20:00|||||||||114
1762500300000|2025-11-07 07:25:00|||||||||117
1762500600000|2025-11-07 07:30:00|||||||||234
1762500900000|2025-11-07 07:35:00|||||||||126
1762501200000|2025-11-07 07:40:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|500
1762501500000|2025-11-07 07:45:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|347
1762501800000|2025-11-07 07:50:00|10703.5|10702|10703.5|10702|10704|10702.5|10703.5|10702|409
1762502100000|2025-11-07 07:55:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702|616
1762502400000|2025-11-07 08:00:00|10703.5|10702|10703.5|10702|10704|10702.5|10703.5|10702|2613
1762502700000|2025-11-07 08:05:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|4305
1762503000000|2025-11-07 08:10:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|744
1762503300000|2025-11-07 08:15:00|||||||||496
1762503600000|2025-11-07 08:20:00|||||||||19
1762503900000|2025-11-07 08:25:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|685
1762504200000|2025-11-07 08:30:00|||||||||509
1762504500000|2025-11-07 08:35:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|3580
1762504800000|2025-11-07 08:40:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|825
1762505100000|2025-11-07 08:45:00|||||||||4799
1762505400000|2025-11-07 08:50:00|||||||||71
1762505700000|2025-11-07 08:55:00|||||||||309
1762506000000|2025-11-07 09:00:00|||||||||266
1762506300000|2025-11-07 09:05:00|||||||||28
1762506600000|2025-11-07 09:10:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|2810
1762506900000|2025-11-07 09:15:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|3440
1762507200000|2025-11-07 09:20:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|1037
1762507500000|2025-11-07 09:25:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|624
1762507800000|2025-11-07 09:30:00|||||||||645
1762508100000|2025-11-07 09:35:00|||||||||609
1762508400000|2025-11-07 09:40:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|136
1762508700000|2025-11-07 09:45:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|511
1762509000000|2025-11-07 09:50:00|10703.5|10702|10703.5|10702|10704|10702.5|10703.5|10702|4876
1762509300000|2025-11-07 09:55:00|||||||||3358
1762509600000|2025-11-07 10:00:00|||||||||738
1762509900000|2025-11-07 10:05:00|||||||||662
1762510200000|2025-11-07 10:10:00|||||||||141
1762510500000|2025-11-07 10:15:00|||||||||604
1762510800000|2025-11-07 10:20:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|562
1762511100000|2025-11-07 10:25:00|||||||||72
1762511400000|2025-11-07 10:30:00|||||||||1635
1762511700000|2025-11-07 10:35:00|||||||||472
1762512000000|2025-11-07 10:40:00|||||||||381
1762512300000|2025-11-07 10:45:00|||||||||84
1762512600000|2025-11-07 10:50:00|||||||||391
1762512900000|2025-11-07 10:55:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|1074
1762513200000|2025-11-07 11:00:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|937
1762513500000|2025-11-07 11:05:00|||||||||385
1762513800000|2025-11-07 11:10:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|5999
1762514100000|2025-11-07 11:15:00|10705|10703.5|10705.5|10704|10705.5|10704|10704.5|10703|3414
1762514400000|2025-11-07 11:20:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|1431
1762514700000|2025-11-07 11:25:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|428
1762515000000|2025-11-07 11:30:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|2329
1762515300000|2025-11-07 11:35:00|10706|10704.5|10706|10704.5|10706.5|10705|10706|10704.5|3252
1762515600000|2025-11-07 11:40:00|||||||||921
1762515900000|2025-11-07 11:45:00|10705.5|10704|10705.5|10704|10706|10704.5|10705.5|10704|4303
1762516200000|2025-11-07 11:50:00|||||||||4171
1762516500000|2025-11-07 11:55:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|467
1762516800000|2025-11-07 12:00:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|317
1762517100000|2025-11-07 12:05:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|8784
1762517400000|2025-11-07 12:10:00|||||||||150
1762517700000|2025-11-07 12:15:00|||||||||594
1762518000000|2025-11-07 12:20:00|10706|10704.5|10706|10704|10706|10704.5|10705.5|10704|1157
1762518300000|2025-11-07 12:25:00|10705.5|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|795
1762518600000|2025-11-07 12:30:00|10706|10704.5|10706|10704.5|10706|10704.5|10705.5|10704|3293
1762518900000|2025-11-07 12:35:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|6391
1762519200000|2025-11-07 12:40:00|||||||||618
1762519500000|2025-11-07 12:45:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|6545
1762519800000|2025-11-07 12:50:00|10707|10705.5|10706.5|10705|10707|10705.5|10706.5|10705|849
1762520100000|2025-11-07 12:55:00|10707|10705.5|10707|10705.5|10707|10705.5|10706.5|10705|1142
1762520400000|2025-11-07 13:00:00|||||||||438
1762520700000|2025-11-07 13:05:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|839
1762521000000|2025-11-07 13:10:00|||||||||154
1762521300000|2025-11-07 13:15:00|||||||||385
1762521600000|2025-11-07 13:20:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|2201
1762521900000|2025-11-07 13:25:00|10707|10705.5|10707|10705.5|10707|10705.5|10706.5|10705|3368
1762522200000|2025-11-07 13:30:00|10706.5|10705|10706.5|10705|10707|10705.5|10706.5|10705|1163
1762522500000|2025-11-07 13:35:00|10706|10704.5|10706|10704.5|10706.5|10705|10706|10704.5|3878
1762522800000|2025-11-07 13:40:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|1028
1762523100000|2025-11-07 13:45:00|10705.5|10704|10705.5|10704|10706|10704.5|10705.5|10704|1296
1762523400000|2025-11-07 13:50:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|1204
1762523700000|2025-11-07 13:55:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|3167
1762524000000|2025-11-07 14:00:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|4005
1762524300000|2025-11-07 14:05:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|309
1762524600000|2025-11-07 14:10:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|4589
1762524900000|2025-11-07 14:15:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|4786
1762525200000|2025-11-07 14:20:00|||||||||350
1762525500000|2025-11-07 14:25:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|1379
1762525800000|2025-11-07 14:30:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|3775
1762526100000|2025-11-07 14:35:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|6700
1762526400000|2025-11-07 14:40:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|2667
1762526700000|2025-11-07 14:45:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|5081
1762527000000|2025-11-07 14:50:00|10705|10703.5|10705|10703.5|10705|10703.5|10704.5|10703|2338
1762527300000|2025-11-07 14:55:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|3429
1762527600000|2025-11-07 15:00:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|1862
1762527900000|2025-11-07 15:05:00|10705|10703.5|10705|10703.5|10705.5|10704|10705|10703.5|1320
1762528200000|2025-11-07 15:10:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|1195
1762528500000|2025-11-07 15:15:00|10704.5|10703|10704.5|10703|10705|10703.5|10704.5|10703|850
1762528800000|2025-11-07 15:20:00|10705|10703.5|10705.5|10704|10705.5|10704|10704.5|10703|3148
1762529100000|2025-11-07 15:25:00|10705|10703.5|10705|10703.5|10705|10703.5|10704.5|10703|3331
1762529400000|2025-11-07 15:30:00|10704.5|10703|10705|10703.5|10705.5|10704|10704.5|10703|1283
1762529700000|2025-11-07 15:35:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|1616
1762530000000|2025-11-07 15:40:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|3037
1762530300000|2025-11-07 15:45:00|10706|10704.5|10706|10704.5|10706|10704.5|10705.5|10704|1150
1762530600000|2025-11-07 15:50:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|1716
1762530900000|2025-11-07 15:55:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704|527
1762531200000|2025-11-07 16:00:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|1787
1762531500000|2025-11-07 16:05:00|||||||||507
1762531800000|2025-11-07 16:10:00|10706.5|10705|10706.5|10705|10706.5|10705|10706|10704.5|5954
1762532100000|2025-11-07 16:15:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|2041
1762532400000|2025-11-07 16:20:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|11401
1762532700000|2025-11-07 16:25:00|||||||||353
1762533000000|2025-11-07 16:30:00|||||||||412
1762533300000|2025-11-07 16:35:00|||||||||304
1762533600000|2025-11-07 16:40:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|3207
1762533900000|2025-11-07 16:45:00|||||||||114
1762534200000|2025-11-07 16:50:00|||||||||1395
1762534500000|2025-11-07 16:55:00|10706.5|10705|10706|10704.5|10706.5|10705|10706|10704.5|8678
1762534800000|2025-11-07 17:00:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|858
1762535100000|2025-11-07 17:05:00|10706|10704.5|10706.5|10705|10706.5|10705|10706|10704.5|3007
1762535400000|2025-11-07 17:10:00|||||||||450
1762535700000|2025-11-07 17:15:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|1611
1762536000000|2025-11-07 17:20:00|10705.5|10704|10705.5|10704|10706|10704.5|10705.5|10704|359
1762536300000|2025-11-07 17:25:00|||||||||829
1762536600000|2025-11-07 17:30:00|||||||||619
1762536900000|2025-11-07 17:35:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|165
1762537200000|2025-11-07 17:40:00|||||||||56
1762537500000|2025-11-07 17:45:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|108
1762537800000|2025-11-07 17:50:00|||||||||18
1762538100000|2025-11-07 17:55:00|||||||||374
1762538400000|2025-11-07 18:00:00|||||||||57
1762538700000|2025-11-07 18:05:00|||||||||28
1762539000000|2025-11-07 18:10:00|||||||||10
1762539300000|2025-11-07 18:15:00|||||||||68
1762539600000|2025-11-07 18:20:00|||||||||272
1762539900000|2025-11-07 18:25:00|||||||||61
1762541400000|2025-11-07 18:50:00|||||||||54
1762541700000|2025-11-07 18:55:00|10706|10704.5|10706.5|10704.5|10706.5|10704.5|10706|10704.5|834
1762542000000|2025-11-07 19:00:00||10705||10705||10705||10705|6
1762542300000|2025-11-07 19:05:00|10706|10704.5|10706|10704.5|10706.5|10705|10706|10704.5|968
1762542600000|2025-11-07 19:10:00|10706.5|10705|10706.5|10705|10706.5|10705|10706.5|10705|394
1762542900000|2025-11-07 19:15:00|||||||||3
1762543200000|2025-11-07 19:20:00|||||||||7
1762543800000|2025-11-07 19:30:00|10706|10704.5|10706|10704.5|10706|10704.5|10706|10704.5|299
1762544100000|2025-11-07 19:35:00|||||||||25
1762544400000|2025-11-07 19:40:00|10705.5|10704|10705.5|10704|10705.5|10704|10705.5|10704|902
1762544700000|2025-11-07 19:45:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|110
1762545000000|2025-11-07 19:50:00|||||||||698
1762545300000|2025-11-07 19:55:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|531
1762545600000|2025-11-07 20:00:00|10705|10703.5|10705.5|10703.5|10705.5|10704|10705|10703.5|361
1762545900000|2025-11-07 20:05:00|10705|10704|10705.5|10704|10705.5|10704|10705|10703.5|103
1762546200000|2025-11-07 20:10:00|||||||||110
1762546800000|2025-11-07 20:20:00|||||||||2
1762547100000|2025-11-07 20:25:00|||||||||37
1762547400000|2025-11-07 20:30:00|||||||||110
1762547700000|2025-11-07 20:35:00|||||||||336
1762548000000|2025-11-07 20:40:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|211
1762548300000|2025-11-07 20:45:00|||||||||10
1762548600000|2025-11-07 20:50:00|||||||||339
1762548900000|2025-11-07 20:55:00|10705|10703.5|10705.5|10704|10705.5|10704|10705|10703.5|1325
1762733700000|2025-11-10 00:15:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|192
1762734000000|2025-11-10 00:20:00|||||||||2
1762734300000|2025-11-10 00:25:00|||||||||201
1762734900000|2025-11-10 00:35:00|||||||||1
1762735200000|2025-11-10 00:40:00|||||||||25
1762736100000|2025-11-10 00:55:00|||||||||1
1762736400000|2025-11-10 01:00:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|52
1762736700000|2025-11-10 01:05:00|||||||||2
1762737300000|2025-11-10 01:15:00|||||||||28
1762737600000|2025-11-10 01:20:00|||||||||51
1762737900000|2025-11-10 01:25:00|||||||||100
1762740600000|2025-11-10 02:10:00|||||||||1
1762740900000|2025-11-10 02:15:00|||||||||1
1762741800000|2025-11-10 02:30:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|459
1762742400000|2025-11-10 02:40:00|||||||||100
1762744500000|2025-11-10 03:15:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|494
1762745400000|2025-11-10 03:30:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|66
1762745700000|2025-11-10 03:35:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701.5|40
1762746600000|2025-11-10 03:50:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|42
1762746900000|2025-11-10 03:55:00|10703|10701.5|10703|10701|10703|10701.5|10702.5|10701|101
1762747200000|2025-11-10 04:00:00|10702.5||10703||10703||10702.5||4
1762747500000|2025-11-10 04:05:00|10702.5||10702.5||10703||10702.5||0
1762747800000|2025-11-10 04:10:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|6
1762748100000|2025-11-10 04:15:00|10702.5|10701|10702.5|10701|10703|10701|10702.5|10701|3
1762748400000|2025-11-10 04:20:00|10703|10701.5|10703|10701|10703|10701.5|10702.5|10701|75
1762748700000|2025-11-10 04:25:00|10702.5||10702.5||10702.5||10702.5||5
1762749000000|2025-11-10 04:30:00|10703||10702.5||10703||10702.5||50
1762749900000|2025-11-10 04:45:00|||||||||1
1762750200000|2025-11-10 04:50:00|||||||||1
1762751100000|2025-11-10 05:05:00|||||||||1
1762751400000|2025-11-10 05:10:00|||||||||5
1762751700000|2025-11-10 05:15:00|||||||||4
1762752300000|2025-11-10 05:25:00|||||||||18
1762752600000|2025-11-10 05:30:00|||||||||1
1762752900000|2025-11-10 05:35:00|||||||||2
1762753200000|2025-11-10 05:40:00||10700.5||10701||10701||10700.5|244
1762753500000|2025-11-10 05:45:00|||||||||2
1762754100000|2025-11-10 05:55:00|||||||||3
1762755300000|2025-11-10 06:15:00|||||||||8
1762755600000|2025-11-10 06:20:00|||||||||1
1762755900000|2025-11-10 06:25:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|48
1762756200000|2025-11-10 06:30:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|31
1762757400000|2025-11-10 06:50:00|||||||||100
1762757700000|2025-11-10 06:55:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|1374
1762758000000|2025-11-10 07:00:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|1300
1762758300000|2025-11-10 07:05:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|1132
1762758600000|2025-11-10 07:10:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|1970
1762758900000|2025-11-10 07:15:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|2658
1762759200000|2025-11-10 07:20:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|313
1762759500000|2025-11-10 07:25:00|||||||||2000
1762759800000|2025-11-10 07:30:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|3830
1762760100000|2025-11-10 07:35:00|||||||||120
1762760400000|2025-11-10 07:40:00|||||||||511
1762760700000|2025-11-10 07:45:00|||||||||709
1762761000000|2025-11-10 07:50:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|352
1762761300000|2025-11-10 07:55:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|1098
1762761600000|2025-11-10 08:00:00|||||||||1084
1762761900000|2025-11-10 08:05:00|||||||||2050
1762762200000|2025-11-10 08:10:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|3063
1762762500000|2025-11-10 08:15:00|||||||||650
1762762800000|2025-11-10 08:20:00|||||||||106
1762763100000|2025-11-10 08:25:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|593
1762763400000|2025-11-10 08:30:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|741
1762763700000|2025-11-10 08:35:00|||||||||42
1762764000000|2025-11-10 08:40:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|1800
1762764300000|2025-11-10 08:45:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|2477
1762764600000|2025-11-10 08:50:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|2566
1762764900000|2025-11-10 08:55:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|3827
1762765200000|2025-11-10 09:00:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|1655
1762765500000|2025-11-10 09:05:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|1998
1762765800000|2025-11-10 09:10:00|||||||||463
1762766100000|2025-11-10 09:15:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|3408
1762766400000|2025-11-10 09:20:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10701.5|213
1762766700000|2025-11-10 09:25:00|||||||||137
1762767000000|2025-11-10 09:30:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|1347
1762767300000|2025-11-10 09:35:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|479
1762767600000|2025-11-10 09:40:00|||||||||315
1762767900000|2025-11-10 09:45:00|||||||||2590
1762768200000|2025-11-10 09:50:00|||||||||591
1762768500000|2025-11-10 09:55:00|||||||||25
1762768800000|2025-11-10 10:00:00|||||||||386
1762769100000|2025-11-10 10:05:00|||||||||1162
1762769400000|2025-11-10 10:10:00|||||||||2682
1762769700000|2025-11-10 10:15:00|||||||||921
1762770000000|2025-11-10 10:20:00|||||||||278
1762770300000|2025-11-10 10:25:00|||||||||1352
1762770600000|2025-11-10 10:30:00|||||||||233
1762770900000|2025-11-10 10:35:00|||||||||361
1762771200000|2025-11-10 10:40:00|||||||||453
1762771500000|2025-11-10 10:45:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|3848
1762771800000|2025-11-10 10:50:00|||||||||960
1762772100000|2025-11-10 10:55:00|||||||||80
1762772400000|2025-11-10 11:00:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|836
1762772700000|2025-11-10 11:05:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702|857
1762773000000|2025-11-10 11:10:00|||||||||232
1762773300000|2025-11-10 11:15:00|||||||||2449
1762773600000|2025-11-10 11:20:00|||||||||113
1762773900000|2025-11-10 11:25:00|||||||||56
1762774200000|2025-11-10 11:30:00|||||||||277
1762774500000|2025-11-10 11:35:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|571
1762774800000|2025-11-10 11:40:00|||||||||20448
1762775100000|2025-11-10 11:45:00|||||||||328
1762775400000|2025-11-10 11:50:00|||||||||6
1762775700000|2025-11-10 11:55:00|||||||||22
1762776000000|2025-11-10 12:00:00|||||||||103
1762776300000|2025-11-10 12:05:00|||||||||34
1762776600000|2025-11-10 12:10:00|||||||||1468
1762776900000|2025-11-10 12:15:00|||||||||444
1762777200000|2025-11-10 12:20:00|||||||||37
1762777500000|2025-11-10 12:25:00|||||||||57
1762777800000|2025-11-10 12:30:00|||||||||314
1762778100000|2025-11-10 12:35:00|||||||||211
1762778400000|2025-11-10 12:40:00|||||||||245
1762778700000|2025-11-10 12:45:00|||||||||134
1762779000000|2025-11-10 12:50:00|||||||||1404
1762779300000|2025-11-10 12:55:00|||||||||526
1762779600000|2025-11-10 13:00:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|250
1762779900000|2025-11-10 13:05:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|2600
1762780200000|2025-11-10 13:10:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|806
1762780500000|2025-11-10 13:15:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|492
1762780800000|2025-11-10 13:20:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|93
1762781100000|2025-11-10 13:25:00|||||||||218
1762781400000|2025-11-10 13:30:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|748
1762781700000|2025-11-10 13:35:00|||||||||2
1762782000000|2025-11-10 13:40:00|||||||||522
1762782300000|2025-11-10 13:45:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|3227
1762782600000|2025-11-10 13:50:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|1439
1762782900000|2025-11-10 13:55:00|||||||||170
1762783200000|2025-11-10 14:00:00|||||||||113
1762783500000|2025-11-10 14:05:00|||||||||288
1762783800000|2025-11-10 14:10:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|1174
1762784100000|2025-11-10 14:15:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|766
1762784400000|2025-11-10 14:20:00|||||||||592
1762784700000|2025-11-10 14:25:00|||||||||294
1762785000000|2025-11-10 14:30:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|1803
1762785300000|2025-11-10 14:35:00|10705|10703.5|10705|10703.5|10705|10703.5|10704.5|10703|1181
1762785600000|2025-11-10 14:40:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|3313
1762785900000|2025-11-10 14:45:00|||||||||14681
1762786200000|2025-11-10 14:50:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|5221
1762786500000|2025-11-10 14:55:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|1528
1762786800000|2025-11-10 15:00:00|||||||||702
1762787100000|2025-11-10 15:05:00|||||||||1783
1762787400000|2025-11-10 15:10:00|||||||||398
1762787700000|2025-11-10 15:15:00|||||||||659
1762788000000|2025-11-10 15:20:00|||||||||1163
1762788300000|2025-11-10 15:25:00|||||||||426
1762788600000|2025-11-10 15:30:00|||||||||684
1762788900000|2025-11-10 15:35:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|3909
1762789200000|2025-11-10 15:40:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|2711
1762789500000|2025-11-10 15:45:00|||||||||1305
1762789800000|2025-11-10 15:50:00|||||||||565
1762790100000|2025-11-10 15:55:00|||||||||372
1762790400000|2025-11-10 16:00:00|||||||||839
1762790700000|2025-11-10 16:05:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|1111
1762791000000|2025-11-10 16:10:00|10704|10702.5|10704|10702.5|10704|10702.5|10703.5|10702|2866
1762791300000|2025-11-10 16:15:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|2930
1762791600000|2025-11-10 16:20:00|||||||||2150
1762791900000|2025-11-10 16:25:00|||||||||2134
1762792200000|2025-11-10 16:30:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|2973
1762792500000|2025-11-10 16:35:00|||||||||1098
1762792800000|2025-11-10 16:40:00|||||||||5951
1762793100000|2025-11-10 16:45:00|||||||||472
1762793400000|2025-11-10 16:50:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|9090
1762793700000|2025-11-10 16:55:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|2357
1762794000000|2025-11-10 17:00:00|||||||||559
1762794300000|2025-11-10 17:05:00|||||||||137
1762794600000|2025-11-10 17:10:00|||||||||3052
1762794900000|2025-11-10 17:15:00|||||||||75
1762795200000|2025-11-10 17:20:00|||||||||137
1762795500000|2025-11-10 17:25:00|||||||||324
1762795800000|2025-11-10 17:30:00|||||||||9
1762796100000|2025-11-10 17:35:00|||||||||13
1762796400000|2025-11-10 17:40:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|198
1762796700000|2025-11-10 17:45:00|||||||||60
1762797000000|2025-11-10 17:50:00|||||||||445
1762797300000|2025-11-10 17:55:00|||||||||1073
1762797600000|2025-11-10 18:00:00|||||||||192
1762798200000|2025-11-10 18:10:00|||||||||208
1762798500000|2025-11-10 18:15:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|1143
1762799100000|2025-11-10 18:25:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|1221
1762799400000|2025-11-10 18:30:00|||||||||7
1762800000000|2025-11-10 18:40:00|||||||||70
1762800300000|2025-11-10 18:45:00|||||||||1000
1762804200000|2025-11-10 19:50:00|||||||||253
1762804800000|2025-11-10 20:00:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|1588
1762805100000|2025-11-10 20:05:00|||||||||7
1762805700000|2025-11-10 20:15:00|||||||||34
1762806000000|2025-11-10 20:20:00|||||||||58
1762806300000|2025-11-10 20:25:00|||||||||1
1762806900000|2025-11-10 20:35:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|460
1762807200000|2025-11-10 20:40:00|||||||||5
1762807500000|2025-11-10 20:45:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|39
1762807800000|2025-11-10 20:50:00|||||||||162
1762808100000|2025-11-10 20:55:00|||||||||490
1762820100000|2025-11-11 00:15:00|10701.5||10701.5||10701.5||10701.5||65
1762820400000|2025-11-11 00:20:00|||||||||44
1762820700000|2025-11-11 00:25:00|||||||||11
1762821000000|2025-11-11 00:30:00|||||||||1
1762821300000|2025-11-11 00:35:00|||||||||5
1762821900000|2025-11-11 00:45:00|||||||||1
1762822200000|2025-11-11 00:50:00|||||||||1
1762823400000|2025-11-11 01:10:00|10702||10702||10702||10702||249
1762823700000|2025-11-11 01:15:00|10701.5|10700|10701.5|10700|10701.5|10700.5|10701.5|10700|139
1762836300000|2025-11-11 04:45:00|||||||||48
1762836600000|2025-11-11 04:50:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|140
1762842900000|2025-11-11 06:35:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|1287
1762843500000|2025-11-11 06:45:00|||||||||1
1762843800000|2025-11-11 06:50:00|||||||||1001
1762844100000|2025-11-11 06:55:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|474
1762844400000|2025-11-11 07:00:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|2613
1762844700000|2025-11-11 07:05:00|10702|10700.5|10702|10700.5|10702|10700.5|10701.5|10700|1386
1762845000000|2025-11-11 07:10:00|10702.5|10701|10702.5|10701|10702.5|10701|10702|10700.5|889
1762845300000|2025-11-11 07:15:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|614
1762845600000|2025-11-11 07:20:00|||||||||284
1762845900000|2025-11-11 07:25:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|5128
1762846200000|2025-11-11 07:30:00|||||||||97
1762846500000|2025-11-11 07:35:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|3385
1762846800000|2025-11-11 07:40:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|1688
1762847100000|2025-11-11 07:45:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|495
1762847400000|2025-11-11 07:50:00|||||||||1130
1762847700000|2025-11-11 07:55:00|||||||||13
1762848000000|2025-11-11 08:00:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|1008
1762848300000|2025-11-11 08:05:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|133
1762848600000|2025-11-11 08:10:00|||||||||17
1762848900000|2025-11-11 08:15:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|1422
1762849200000|2025-11-11 08:20:00|||||||||1262
1762849500000|2025-11-11 08:25:00|||||||||147
1762849800000|2025-11-11 08:30:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|545
1762850100000|2025-11-11 08:35:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|960
1762850400000|2025-11-11 08:40:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|1667
1762850700000|2025-11-11 08:45:00|||||||||277
1762851000000|2025-11-11 08:50:00|||||||||225
1762851300000|2025-11-11 08:55:00|||||||||93
1762851600000|2025-11-11 09:00:00|||||||||3424
1762851900000|2025-11-11 09:05:00|||||||||565
1762852200000|2025-11-11 09:10:00|||||||||192
1762852500000|2025-11-11 09:15:00|||||||||303
1762852800000|2025-11-11 09:20:00|||||||||117
1762853100000|2025-11-11 09:25:00|||||||||100
1762853400000|2025-11-11 09:30:00|||||||||1864
1762853700000|2025-11-11 09:35:00|||||||||965
1762854000000|2025-11-11 09:40:00|||||||||1375
1762854300000|2025-11-11 09:45:00|||||||||4405
1762854600000|2025-11-11 09:50:00|||||||||1399
1762854900000|2025-11-11 09:55:00|||||||||3636
1762855200000|2025-11-11 10:00:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|4880
1762855500000|2025-11-11 10:05:00|||||||||801
1762855800000|2025-11-11 10:10:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|502
1762856100000|2025-11-11 10:15:00|||||||||2139
1762856400000|2025-11-11 10:20:00|||||||||137
1762856700000|2025-11-11 10:25:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|643
1762857000000|2025-11-11 10:30:00|||||||||200
1762857300000|2025-11-11 10:35:00|||||||||751
1762857600000|2025-11-11 10:40:00|||||||||602
1762857900000|2025-11-11 10:45:00|||||||||1372
1762858200000|2025-11-11 10:50:00|||||||||2969
1762858500000|2025-11-11 10:55:00|||||||||1169
1762858800000|2025-11-11 11:00:00|||||||||421
1762859100000|2025-11-11 11:05:00|||||||||1396
1762859400000|2025-11-11 11:10:00|||||||||2598
1762859700000|2025-11-11 11:15:00|||||||||183
1762860000000|2025-11-11 11:20:00|||||||||2776
1762860300000|2025-11-11 11:25:00|||||||||208
1762860600000|2025-11-11 11:30:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|577
1762860900000|2025-11-11 11:35:00|||||||||562
1762861200000|2025-11-11 11:40:00|||||||||257
1762861500000|2025-11-11 11:45:00|||||||||4208
1762861800000|2025-11-11 11:50:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|2471
1762862100000|2025-11-11 11:55:00|||||||||51
1762862400000|2025-11-11 12:00:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|1987
1762862700000|2025-11-11 12:05:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|1893
1762863000000|2025-11-11 12:10:00|||||||||106
1762863300000|2025-11-11 12:15:00|||||||||397
1762863600000|2025-11-11 12:20:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|483
1762863900000|2025-11-11 12:25:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|1330
1762864200000|2025-11-11 12:30:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|1419
1762864500000|2025-11-11 12:35:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|1859
1762864800000|2025-11-11 12:40:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|1230
1762865100000|2025-11-11 12:45:00|||||||||135
1762865400000|2025-11-11 12:50:00|||||||||107
1762865700000|2025-11-11 12:55:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|561
1762866000000|2025-11-11 13:00:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|1265
1762866300000|2025-11-11 13:05:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|654
1762866600000|2025-11-11 13:10:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|572
1762866900000|2025-11-11 13:15:00|10703|10701.5|10704|10702.5|10704|10702.5|10703|10701.5|890
1762867200000|2025-11-11 13:20:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|3862
1762867500000|2025-11-11 13:25:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|11618
1762867800000|2025-11-11 13:30:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|3520
1762868100000|2025-11-11 13:35:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|5317
1762868400000|2025-11-11 13:40:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|3932
1762868700000|2025-11-11 13:45:00|||||||||902
1762869000000|2025-11-11 13:50:00|10705|10703.5|10704.5|10703|10705|10703.5|10704.5|10703|1015
1762869300000|2025-11-11 13:55:00|||||||||311
1762869600000|2025-11-11 14:00:00|||||||||1005
1762869900000|2025-11-11 14:05:00|||||||||181
1762870200000|2025-11-11 14:10:00|||||||||304
1762870500000|2025-11-11 14:15:00|||||||||352
1762870800000|2025-11-11 14:20:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|1917
1762871100000|2025-11-11 14:25:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|1597
1762871400000|2025-11-11 14:30:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|1691
1762871700000|2025-11-11 14:35:00|||||||||330
1762872000000|2025-11-11 14:40:00|||||||||543
1762872300000|2025-11-11 14:45:00|||||||||1208
1762872600000|2025-11-11 14:50:00|||||||||1903
1762872900000|2025-11-11 14:55:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|3880
1762873200000|2025-11-11 15:00:00|10703.5|10702|10703.5|10702|10703.5|10702|10702.5|10701|4786
1762873500000|2025-11-11 15:05:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|2189
1762873800000|2025-11-11 15:10:00|10703.5|10702|10704|10702.5|10704|10702.5|10703.5|10702|2430
1762874100000|2025-11-11 15:15:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|3692
1762874400000|2025-11-11 15:20:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|660
1762874700000|2025-11-11 15:25:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|3625
1762875000000|2025-11-11 15:30:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|4004
1762875300000|2025-11-11 15:35:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|3628
1762875600000|2025-11-11 15:40:00|||||||||341
1762875900000|2025-11-11 15:45:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|1392
1762876200000|2025-11-11 15:50:00|||||||||498
1762876500000|2025-11-11 15:55:00|||||||||436
1762876800000|2025-11-11 16:00:00|||||||||749
1762877100000|2025-11-11 16:05:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|1597
1762877400000|2025-11-11 16:10:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|5205
1762877700000|2025-11-11 16:15:00|10704.5|10703|10704|10702.5|10704.5|10703|10704|10702.5|1486
1762878000000|2025-11-11 16:20:00|||||||||165
1762878300000|2025-11-11 16:25:00|||||||||475
1762878600000|2025-11-11 16:30:00|||||||||359
1762878900000|2025-11-11 16:35:00|||||||||1372
1762879200000|2025-11-11 16:40:00|||||||||187
1762879500000|2025-11-11 16:45:00|||||||||177
1762879800000|2025-11-11 16:50:00|||||||||415
1762880100000|2025-11-11 16:55:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|2572
1762880400000|2025-11-11 17:00:00|||||||||694
1762880700000|2025-11-11 17:05:00|||||||||394
1762881000000|2025-11-11 17:10:00|||||||||233
1762881300000|2025-11-11 17:15:00|||||||||140
1762881600000|2025-11-11 17:20:00|||||||||1605
1762881900000|2025-11-11 17:25:00|||||||||274
1762882200000|2025-11-11 17:30:00|||||||||216
1762882500000|2025-11-11 17:35:00|||||||||19
1762882800000|2025-11-11 17:40:00|||||||||275
1762883100000|2025-11-11 17:45:00|||||||||331
1762883400000|2025-11-11 17:50:00|||||||||206
1762883700000|2025-11-11 17:55:00|||||||||1605
1762884000000|2025-11-11 18:00:00|||||||||136
1762884300000|2025-11-11 18:05:00|||||||||5
1762884600000|2025-11-11 18:10:00|||||||||75
1762884900000|2025-11-11 18:15:00|||||||||293
1762885200000|2025-11-11 18:20:00|||||||||24
1762885500000|2025-11-11 18:25:00|||||||||24
1762886100000|2025-11-11 18:35:00|||||||||1
1762886700000|2025-11-11 18:45:00|||||||||4
1762887000000|2025-11-11 18:50:00|||||||||4
1762887300000|2025-11-11 18:55:00|||||||||17
1762888200000|2025-11-11 19:10:00|||||||||1
1762890900000|2025-11-11 19:55:00|||||||||9
1762891500000|2025-11-11 20:05:00|||||||||4
1762892100000|2025-11-11 20:15:00|||||||||4
1762892400000|2025-11-11 20:20:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|337
1762892700000|2025-11-11 20:25:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|935
1762893000000|2025-11-11 20:30:00|||||||||46
1762893900000|2025-11-11 20:45:00|||||||||1
1762894200000|2025-11-11 20:50:00|||||||||411
1762894500000|2025-11-11 20:55:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|745
1762906500000|2025-11-12 00:15:00|10703|10701.5|10703|10701.5|10703|10702|10703|10701.5|77
1762907100000|2025-11-12 00:25:00|||||||||1
1762907700000|2025-11-12 00:35:00|||||||||4
1762910400000|2025-11-12 01:20:00|||||||||19
1762910700000|2025-11-12 01:25:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|587
1762911000000|2025-11-12 01:30:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|91
1762911300000|2025-11-12 01:35:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|188
1762912800000|2025-11-12 02:00:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|26
1762913400000|2025-11-12 02:10:00|||||||||34
1762913700000|2025-11-12 02:15:00|||||||||1
1762915200000|2025-11-12 02:40:00|10703.5|10702|10703.5|10701.5|10703.5|10702|10703.5|10701.5|27
1762915500000|2025-11-12 02:45:00||10702||10702||10702||10702|6
1762915800000|2025-11-12 02:50:00|||||||||13
1762916100000|2025-11-12 02:55:00|||||||||1
1762920900000|2025-11-12 04:15:00|||||||||1
1762921200000|2025-11-12 04:20:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|8
1762921500000|2025-11-12 04:25:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|134
1762921800000|2025-11-12 04:30:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|22
1762923600000|2025-11-12 05:00:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|184
1762924500000|2025-11-12 05:15:00|||||||||232
1762925100000|2025-11-12 05:25:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|65
1762925400000|2025-11-12 05:30:00|10703.5||10703||10703.5||10703||0
1762926300000|2025-11-12 05:45:00|||||||||1
1762926600000|2025-11-12 05:50:00|||||||||20
1762927500000|2025-11-12 06:05:00|||||||||1
1762927800000|2025-11-12 06:10:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|677
1762929000000|2025-11-12 06:30:00|||||||||1
1762929600000|2025-11-12 06:40:00|||||||||29
1762929900000|2025-11-12 06:45:00|||||||||59
1762930200000|2025-11-12 06:50:00|||||||||20
1762930500000|2025-11-12 06:55:00|||||||||250
1762930800000|2025-11-12 07:00:00|||||||||281
1762931100000|2025-11-12 07:05:00|||||||||31
1762931400000|2025-11-12 07:10:00|||||||||11
1762931700000|2025-11-12 07:15:00|||||||||3
1762932000000|2025-11-12 07:20:00|||||||||584
1762932300000|2025-11-12 07:25:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|2699
1762932600000|2025-11-12 07:30:00|||||||||110
1762932900000|2025-11-12 07:35:00|||||||||22
1762933200000|2025-11-12 07:40:00|||||||||1246
1762933500000|2025-11-12 07:45:00|||||||||62
1762933800000|2025-11-12 07:50:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|526
1762934100000|2025-11-12 07:55:00|||||||||119
1762934400000|2025-11-12 08:00:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|2096
1762934700000|2025-11-12 08:05:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|3707
1762935000000|2025-11-12 08:10:00|||||||||1124
1762935300000|2025-11-12 08:15:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|3351
1762935600000|2025-11-12 08:20:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|5725
1762935900000|2025-11-12 08:25:00|||||||||183
1762936200000|2025-11-12 08:30:00|||||||||202
1762936500000|2025-11-12 08:35:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|865
1762936800000|2025-11-12 08:40:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|10282
1762937100000|2025-11-12 08:45:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|366
1762937400000|2025-11-12 08:50:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|1175
1762937700000|2025-11-12 08:55:00|||||||||1423
1762938000000|2025-11-12 09:00:00|||||||||544
1762938300000|2025-11-12 09:05:00|||||||||1899
1762938600000|2025-11-12 09:10:00|||||||||2555
1762938900000|2025-11-12 09:15:00|||||||||226
1762939200000|2025-11-12 09:20:00|||||||||114
1762939500000|2025-11-12 09:25:00|||||||||840
1762939800000|2025-11-12 09:30:00|||||||||1063
1762940100000|2025-11-12 09:35:00|||||||||3076
1762940400000|2025-11-12 09:40:00|||||||||294
1762940700000|2025-11-12 09:45:00|||||||||192
1762941000000|2025-11-12 09:50:00|||||||||3394
1762941300000|2025-11-12 09:55:00|||||||||3950
1762941600000|2025-11-12 10:00:00|||||||||1230
1762941900000|2025-11-12 10:05:00|||||||||478
1762942200000|2025-11-12 10:10:00|||||||||1654
1762942500000|2025-11-12 10:15:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|4423
1762942800000|2025-11-12 10:20:00|||||||||97
1762943100000|2025-11-12 10:25:00|||||||||896
1762943400000|2025-11-12 10:30:00|||||||||3894
1762943700000|2025-11-12 10:35:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|26327
1762944000000|2025-11-12 10:40:00|||||||||1515
1762944300000|2025-11-12 10:45:00|||||||||76
1762944600000|2025-11-12 10:50:00|||||||||6380
1762944900000|2025-11-12 10:55:00|||||||||313
1762945200000|2025-11-12 11:00:00|||||||||332
1762945500000|2025-11-12 11:05:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|6218
1762945800000|2025-11-12 11:10:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|1184
1762946100000|2025-11-12 11:15:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|3789
1762946400000|2025-11-12 11:20:00|||||||||432
1762946700000|2025-11-12 11:25:00|||||||||2327
1762947000000|2025-11-12 11:30:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|697
1762947300000|2025-11-12 11:35:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|2783
1762947600000|2025-11-12 11:40:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|1036
1762947900000|2025-11-12 11:45:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|2827
1762948200000|2025-11-12 11:50:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|5162
1762948500000|2025-11-12 11:55:00|||||||||857
1762948800000|2025-11-12 12:00:00|||||||||761
1762949100000|2025-11-12 12:05:00|||||||||1060
1762949400000|2025-11-12 12:10:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|1296
1762949700000|2025-11-12 12:15:00|||||||||519
1762950000000|2025-11-12 12:20:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|598
1762950300000|2025-11-12 12:25:00|||||||||538
1762950600000|2025-11-12 12:30:00|||||||||773
1762950900000|2025-11-12 12:35:00|||||||||91
1762951200000|2025-11-12 12:40:00|||||||||182
1762951500000|2025-11-12 12:45:00|||||||||430
1762951800000|2025-11-12 12:50:00|||||||||277
1762952100000|2025-11-12 12:55:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|3740
1762952400000|2025-11-12 13:00:00|||||||||674
1762952700000|2025-11-12 13:05:00|||||||||191
1762953000000|2025-11-12 13:10:00|||||||||318
1762953300000|2025-11-12 13:15:00|||||||||1856
1762953600000|2025-11-12 13:20:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|3182
1762953900000|2025-11-12 13:25:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|3569
1762954200000|2025-11-12 13:30:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|738
1762954500000|2025-11-12 13:35:00|||||||||693
1762954800000|2025-11-12 13:40:00|||||||||399
1762955100000|2025-11-12 13:45:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|1628
1762955400000|2025-11-12 13:50:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|1109
1762955700000|2025-11-12 13:55:00|||||||||729
1762956000000|2025-11-12 14:00:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|2136
1762956300000|2025-11-12 14:05:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|1772
1762956600000|2025-11-12 14:10:00|||||||||7072
1762956900000|2025-11-12 14:15:00|||||||||2390
1762957200000|2025-11-12 14:20:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|1474
1762957500000|2025-11-12 14:25:00|||||||||2308
1762957800000|2025-11-12 14:30:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|6433
1762958100000|2025-11-12 14:35:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|2908
1762958400000|2025-11-12 14:40:00|||||||||3304
1762958700000|2025-11-12 14:45:00|||||||||911
1762959000000|2025-11-12 14:50:00|||||||||1216
1762959300000|2025-11-12 14:55:00|||||||||2633
1762959600000|2025-11-12 15:00:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|2204
1762959900000|2025-11-12 15:05:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|1067
1762960200000|2025-11-12 15:10:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|300
1762960500000|2025-11-12 15:15:00|||||||||1609
1762960800000|2025-11-12 15:20:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|3269
1762961100000|2025-11-12 15:25:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|2785
1762961400000|2025-11-12 15:30:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|1746
1762961700000|2025-11-12 15:35:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|3702
1762962000000|2025-11-12 15:40:00|||||||||1203
1762962300000|2025-11-12 15:45:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|1896
1762962600000|2025-11-12 15:50:00|||||||||3178
1762962900000|2025-11-12 15:55:00|||||||||953
1762963200000|2025-11-12 16:00:00|||||||||386
1762963500000|2025-11-12 16:05:00|||||||||2569
1762963800000|2025-11-12 16:10:00|||||||||4049
1762964100000|2025-11-12 16:15:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|2208
1762964400000|2025-11-12 16:20:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|1960
1762964700000|2025-11-12 16:25:00|||||||||497
1762965000000|2025-11-12 16:30:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|1820
1762965300000|2025-11-12 16:35:00|||||||||761
1762965600000|2025-11-12 16:40:00|||||||||779
1762965900000|2025-11-12 16:45:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|784
1762966200000|2025-11-12 16:50:00|||||||||109
1762966500000|2025-11-12 16:55:00|||||||||269
1762966800000|2025-11-12 17:00:00|||||||||245
1762967100000|2025-11-12 17:05:00|10703.5|10702|10703.5|10702|10703.5|10702|10703.5|10702|904
1762967400000|2025-11-12 17:10:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|242
1762967700000|2025-11-12 17:15:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|1311
1762968000000|2025-11-12 17:20:00|||||||||202
1762968300000|2025-11-12 17:25:00|||||||||3103
1762968600000|2025-11-12 17:30:00|||||||||180
1762968900000|2025-11-12 17:35:00|||||||||71
1762969200000|2025-11-12 17:40:00|||||||||7
1762969500000|2025-11-12 17:45:00|||||||||30
1762969800000|2025-11-12 17:50:00|||||||||10
1762970100000|2025-11-12 17:55:00|||||||||1258
1762970400000|2025-11-12 18:00:00|||||||||660
1762971000000|2025-11-12 18:10:00|||||||||95
1762971600000|2025-11-12 18:20:00|||||||||6
1762971900000|2025-11-12 18:25:00|||||||||73
1762972200000|2025-11-12 18:30:00|||||||||1
1762972500000|2025-11-12 18:35:00|10704||10703.5||10704||10703.5||1588
1762972800000|2025-11-12 18:40:00|||||||||2
1762973400000|2025-11-12 18:50:00|||||||||1
1762974000000|2025-11-12 19:00:00|||||||||2
1762974300000|2025-11-12 19:05:00|||||||||148
1762974900000|2025-11-12 19:15:00|||||||||4
1762975200000|2025-11-12 19:20:00|||||||||6
1762975800000|2025-11-12 19:30:00|||||||||1
1762976100000|2025-11-12 19:35:00|||||||||1
1762976700000|2025-11-12 19:45:00|||||||||1
1762977900000|2025-11-12 20:05:00|||||||||6
1762978200000|2025-11-12 20:10:00|||||||||9
1762979100000|2025-11-12 20:25:00|||||||||1001
1762979700000|2025-11-12 20:35:00|||||||||19
1762980000000|2025-11-12 20:40:00|10704||10703.5||10704||10703.5||415
1762980300000|2025-11-12 20:45:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|311
1762980600000|2025-11-12 20:50:00|10704|10702.5|10704|10702.5|10704|10702.5|10704|10702.5|275
1762980900000|2025-11-12 20:55:00|||||||||1493
1762992900000|2025-11-13 00:15:00|10703|10702|10704|10702.5|10704|10702.5|10703|10701.5|738
1762993200000|2025-11-13 00:20:00|||||||||22
1762993800000|2025-11-13 00:30:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|631
1762994100000|2025-11-13 00:35:00|||||||||2
1762995300000|2025-11-13 00:55:00|||||||||1
1762995600000|2025-11-13 01:00:00|||||||||75
1762995900000|2025-11-13 01:05:00|||||||||25
1762996200000|2025-11-13 01:10:00|||||||||28
1762996500000|2025-11-13 01:15:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|169
1762997400000|2025-11-13 01:30:00|||||||||65
1762998000000|2025-11-13 01:40:00|||||||||7
1762998600000|2025-11-13 01:50:00|||||||||31
1762998900000|2025-11-13 01:55:00|||||||||7
1763001300000|2025-11-13 02:35:00|||||||||150
1763001600000|2025-11-13 02:40:00|||||||||270
1763004600000|2025-11-13 03:30:00|||||||||2
1763005200000|2025-11-13 03:40:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|941
1763006400000|2025-11-13 04:00:00|10703.5|10702|10703.5|10702|10703.5|10702|10703|10701.5|44
1763006700000|2025-11-13 04:05:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|514
1763007000000|2025-11-13 04:10:00|10703|10701.5|10703|10701.5|10703.5|10702|10703|10701.5|10
1763007300000|2025-11-13 04:15:00|||||||||7
1763007600000|2025-11-13 04:20:00|||||||||31
1763008200000|2025-11-13 04:30:00|||||||||3
1763010300000|2025-11-13 05:05:00|||||||||4
1763010600000|2025-11-13 05:10:00|||||||||2
1763011500000|2025-11-13 05:25:00|||||||||3
1763012100000|2025-11-13 05:35:00|||||||||71
1763012400000|2025-11-13 05:40:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|170
1763014200000|2025-11-13 06:10:00|||||||||6
1763014500000|2025-11-13 06:15:00|||||||||6
1763014800000|2025-11-13 06:20:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|705
1763015100000|2025-11-13 06:25:00|||||||||14
1763015700000|2025-11-13 06:35:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|1884
1763016000000|2025-11-13 06:40:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|343
1763016300000|2025-11-13 06:45:00|||||||||251
1763016600000|2025-11-13 06:50:00|10702.5|10701|10702.5|10700.5|10702.5|10701|10702|10700.5|499
1763016900000|2025-11-13 06:55:00||10701||10701||10701||10701|7
1763017200000|2025-11-13 07:00:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|1273
1763017500000|2025-11-13 07:05:00|||||||||1
1763017800000|2025-11-13 07:10:00|||||||||8
1763018100000|2025-11-13 07:15:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|290
1763018400000|2025-11-13 07:20:00|||||||||26
1763018700000|2025-11-13 07:25:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|1169
1763019000000|2025-11-13 07:30:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|253
1763019300000|2025-11-13 07:35:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|374
1763019600000|2025-11-13 07:40:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|2629
1763019900000|2025-11-13 07:45:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|1156
1763020200000|2025-11-13 07:50:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700|1027
1763020500000|2025-11-13 07:55:00|||||||||244
1763020800000|2025-11-13 08:00:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|2204
1763021100000|2025-11-13 08:05:00|||||||||273
1763021400000|2025-11-13 08:10:00|||||||||558
1763021700000|2025-11-13 08:15:00|||||||||2341
1763022000000|2025-11-13 08:20:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|3463
1763022300000|2025-11-13 08:25:00|||||||||444
1763022600000|2025-11-13 08:30:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|531
1763022900000|2025-11-13 08:35:00|10703|10701.5|10703|10701.5|10703|10701.5|10703|10701.5|3161
1763023200000|2025-11-13 08:40:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|1516
1763023500000|2025-11-13 08:45:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|3764
1763023800000|2025-11-13 08:50:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|2673
1763024100000|2025-11-13 08:55:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|2890
1763024400000|2025-11-13 09:00:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|6168
1763024700000|2025-11-13 09:05:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|1946
1763025000000|2025-11-13 09:10:00|10702.5|10701|10702.5|10701|10703|10701.5|10702.5|10701|3035
1763025300000|2025-11-13 09:15:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|9343
1763025600000|2025-11-13 09:20:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|354
1763025900000|2025-11-13 09:25:00|10703|10701.5|10703|10701.5|10703|10701.5|10702.5|10701|7263
1763026200000|2025-11-13 09:30:00|10703.5|10702|10703|10701.5|10703.5|10702|10703|10701.5|16710
1763026500000|2025-11-13 09:35:00|||||||||83
1763026800000|2025-11-13 09:40:00|||||||||3335
1763027100000|2025-11-13 09:45:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|2265
1763027400000|2025-11-13 09:50:00|10702.5|10701|10702.5|10701|10703|10701|10702.5|10701|787
1763027700000|2025-11-13 09:55:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|4532
1763028000000|2025-11-13 10:00:00|||||||||576
1763028300000|2025-11-13 10:05:00|||||||||376
1763028600000|2025-11-13 10:10:00|10701.5|10700|10702|10700.5|10702.5|10701|10701.5|10700|1714
1763028900000|2025-11-13 10:15:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|3311
1763029200000|2025-11-13 10:20:00|||||||||1015
1763029500000|2025-11-13 10:25:00|||||||||2488
1763029800000|2025-11-13 10:30:00|||||||||21
1763030100000|2025-11-13 10:35:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|1372
1763030400000|2025-11-13 10:40:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|1585
1763030700000|2025-11-13 10:45:00|||||||||232
1763031000000|2025-11-13 10:50:00|||||||||3643
1763031300000|2025-11-13 10:55:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|3551
1763031600000|2025-11-13 11:00:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|3890
1763031900000|2025-11-13 11:05:00|||||||||756
1763032200000|2025-11-13 11:10:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|1285
1763032500000|2025-11-13 11:15:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|925
1763032800000|2025-11-13 11:20:00|||||||||2096
1763033100000|2025-11-13 11:25:00|||||||||1505
1763033400000|2025-11-13 11:30:00|||||||||4691
1763033700000|2025-11-13 11:35:00|||||||||156
1763034000000|2025-11-13 11:40:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|5071
1763034300000|2025-11-13 11:45:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|5467
1763034600000|2025-11-13 11:50:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|283
1763034900000|2025-11-13 11:55:00|||||||||11888
1763035200000|2025-11-13 12:00:00|10700.5|10699|10699.5|10698|10700.5|10699|10699.5|10698|4563
1763035500000|2025-11-13 12:05:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|1509
1763035800000|2025-11-13 12:10:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|8019
1763036100000|2025-11-13 12:15:00|||||||||5441
1763036400000|2025-11-13 12:20:00|||||||||3486
1763036700000|2025-11-13 12:25:00|||||||||875
1763037000000|2025-11-13 12:30:00|||||||||308
1763037300000|2025-11-13 12:35:00|||||||||2399
1763037600000|2025-11-13 12:40:00|||||||||3061
1763037900000|2025-11-13 12:45:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|1409
1763038200000|2025-11-13 12:50:00|||||||||187
1763038500000|2025-11-13 12:55:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|1494
1763038800000|2025-11-13 13:00:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|2631
1763039100000|2025-11-13 13:05:00|||||||||169
1763039400000|2025-11-13 13:10:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|770
1763039700000|2025-11-13 13:15:00|||||||||656
1763040000000|2025-11-13 13:20:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|11097
1763040300000|2025-11-13 13:25:00|||||||||951
1763040600000|2025-11-13 13:30:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|1655
1763040900000|2025-11-13 13:35:00|10700|10698.5|10699.5|10698|10700|10698.5|10699|10697.5|4952
1763041200000|2025-11-13 13:40:00|10699|10697.5|10698.5|10697|10699.5|10698|10698.5|10697|4640
1763041500000|2025-11-13 13:45:00|10699|10697.5|10698|10696.5|10699|10697.5|10698|10696.5|7566
1763041800000|2025-11-13 13:50:00|||||||||2151
1763042100000|2025-11-13 13:55:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|865
1763042400000|2025-11-13 14:00:00|||||||||566
1763042700000|2025-11-13 14:05:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|2185
1763043000000|2025-11-13 14:10:00|||||||||163
1763043300000|2025-11-13 14:15:00|||||||||341
1763043600000|2025-11-13 14:20:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|4104
1763043900000|2025-11-13 14:25:00|||||||||1111
1763044200000|2025-11-13 14:30:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|2341
1763044500000|2025-11-13 14:35:00|||||||||992
1763044800000|2025-11-13 14:40:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|4089
1763045100000|2025-11-13 14:45:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|2924
1763045400000|2025-11-13 14:50:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|2205
1763045700000|2025-11-13 14:55:00|||||||||1808
1763046000000|2025-11-13 15:00:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|2511
1763046300000|2025-11-13 15:05:00|10699|10697.5|10698|10696.5|10699|10697.5|10698|10696.5|11633
1763046600000|2025-11-13 15:10:00|||||||||1019
1763046900000|2025-11-13 15:15:00|||||||||1608
1763047200000|2025-11-13 15:20:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|2348
1763047500000|2025-11-13 15:25:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|5174
1763047800000|2025-11-13 15:30:00|||||||||1782
1763048100000|2025-11-13 15:35:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|6496
1763048400000|2025-11-13 15:40:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|876
1763048700000|2025-11-13 15:45:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|4463
1763049000000|2025-11-13 15:50:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|2594
1763049300000|2025-11-13 15:55:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|1033
1763049600000|2025-11-13 16:00:00|10698|10696.5|10699|10697.5|10699|10697.5|10698|10696.5|2748
1763049900000|2025-11-13 16:05:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|793
1763050200000|2025-11-13 16:10:00|10699|10697.5|10698|10696.5|10699|10697.5|10698|10696.5|1407
1763050500000|2025-11-13 16:15:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|5736
1763050800000|2025-11-13 16:20:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|1691
1763051100000|2025-11-13 16:25:00|||||||||359
1763051400000|2025-11-13 16:30:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|520
1763051700000|2025-11-13 16:35:00|||||||||1977
1763052000000|2025-11-13 16:40:00|||||||||165
1763052300000|2025-11-13 16:45:00|||||||||897
1763052600000|2025-11-13 16:50:00|||||||||512
1763052900000|2025-11-13 16:55:00|||||||||1362
1763053200000|2025-11-13 17:00:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|5347
1763053500000|2025-11-13 17:05:00|||||||||1142
1763053800000|2025-11-13 17:10:00|||||||||75
1763054100000|2025-11-13 17:15:00|||||||||258
1763054400000|2025-11-13 17:20:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|1550
1763054700000|2025-11-13 17:25:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|4992
1763055000000|2025-11-13 17:30:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|2540
1763055300000|2025-11-13 17:35:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|349
1763055600000|2025-11-13 17:40:00|||||||||20
1763055900000|2025-11-13 17:45:00|||||||||370
1763056200000|2025-11-13 17:50:00|||||||||66
1763056500000|2025-11-13 17:55:00|||||||||1333
1763056800000|2025-11-13 18:00:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|330
1763057100000|2025-11-13 18:05:00|||||||||711
1763057400000|2025-11-13 18:10:00|||||||||58
1763057700000|2025-11-13 18:15:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|1654
1763058000000|2025-11-13 18:20:00|||||||||30
1763058300000|2025-11-13 18:25:00|||||||||252
1763059200000|2025-11-13 18:40:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|794
1763059800000|2025-11-13 18:50:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|791
1763060400000|2025-11-13 19:00:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|1177
1763060700000|2025-11-13 19:05:00|||||||||83
1763061600000|2025-11-13 19:20:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|330
1763061900000|2025-11-13 19:25:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|450
1763062200000|2025-11-13 19:30:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|69
1763062500000|2025-11-13 19:35:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|133
1763062800000|2025-11-13 19:40:00|||||||||2
1763063700000|2025-11-13 19:55:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|684
1763064300000|2025-11-13 20:05:00|||||||||4047
1763064600000|2025-11-13 20:10:00|||||||||7
1763064900000|2025-11-13 20:15:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|1013
1763065500000|2025-11-13 20:25:00|||||||||939
1763066100000|2025-11-13 20:35:00|||||||||1710
1763066400000|2025-11-13 20:40:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|4713
1763066700000|2025-11-13 20:45:00|||||||||1899
1763067000000|2025-11-13 20:50:00|||||||||2518
1763067300000|2025-11-13 20:55:00|||||||||2702
1763079300000|2025-11-14 00:15:00||10697.5||10697||10697.5||10697|205
1763079600000|2025-11-14 00:20:00|||||||||3
1763080200000|2025-11-14 00:30:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|73
1763080500000|2025-11-14 00:35:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|78
1763081100000|2025-11-14 00:45:00|||||||||3
1763082000000|2025-11-14 01:00:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|191
1763082900000|2025-11-14 01:15:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|78
1763083500000|2025-11-14 01:25:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|67
1763084100000|2025-11-14 01:35:00|||||||||1
1763085600000|2025-11-14 02:00:00|||||||||1
1763086200000|2025-11-14 02:10:00|||||||||1
1763087400000|2025-11-14 02:30:00|||||||||2
1763087700000|2025-11-14 02:35:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|797
1763088600000|2025-11-14 02:50:00|||||||||46
1763091000000|2025-11-14 03:30:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|428
1763091600000|2025-11-14 03:40:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|31
1763092500000|2025-11-14 03:55:00|||||||||4
1763092800000|2025-11-14 04:00:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10696.5|91
1763093100000|2025-11-14 04:05:00|||||||||5
1763095200000|2025-11-14 04:40:00|||||||||5
1763095500000|2025-11-14 04:45:00|||||||||500
1763096100000|2025-11-14 04:55:00|||||||||1
1763096400000|2025-11-14 05:00:00|||||||||125
1763097300000|2025-11-14 05:15:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|136
1763097600000|2025-11-14 05:20:00|||||||||375
1763098800000|2025-11-14 05:40:00|||||||||501
1763099100000|2025-11-14 05:45:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|932
1763101800000|2025-11-14 06:30:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|904
1763102100000|2025-11-14 06:35:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|65
1763102400000|2025-11-14 06:40:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|337
1763102700000|2025-11-14 06:45:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|69
1763103000000|2025-11-14 06:50:00|||||||||59
1763103300000|2025-11-14 06:55:00|||||||||253
1763103600000|2025-11-14 07:00:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|3284
1763103900000|2025-11-14 07:05:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|596
1763104200000|2025-11-14 07:10:00|||||||||2458
1763104500000|2025-11-14 07:15:00|||||||||2740
1763104800000|2025-11-14 07:20:00|||||||||29
1763105100000|2025-11-14 07:25:00|||||||||342
1763105400000|2025-11-14 07:30:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|513
1763105700000|2025-11-14 07:35:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|2715
1763106000000|2025-11-14 07:40:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|1297
1763106300000|2025-11-14 07:45:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|1832
1763106600000|2025-11-14 07:50:00|||||||||1483
1763106900000|2025-11-14 07:55:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|707
1763107200000|2025-11-14 08:00:00|10697|10695.5|10698|10696.5|10698|10696.5|10697|10695.5|5650
1763107500000|2025-11-14 08:05:00|10697.5|10696|10698|10696.5|10698.5|10697|10697.5|10696|4036
1763107800000|2025-11-14 08:10:00|10697.5|10696|10698|10696.5|10698.5|10697|10697.5|10696|6880
1763108100000|2025-11-14 08:15:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|6542
1763108400000|2025-11-14 08:20:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|13715
1763108700000|2025-11-14 08:25:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|6377
1763109000000|2025-11-14 08:30:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|12724
1763109300000|2025-11-14 08:35:00|10697.5|10696|10698|10696.5|10698.5|10697|10697.5|10696|5089
1763109600000|2025-11-14 08:40:00|10698.5|10697|10699|10697.5|10699.5|10698|10698|10696.5|4891
1763109900000|2025-11-14 08:45:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|4559
1763110200000|2025-11-14 08:50:00|10699.5|10698|10698.5|10697|10699.5|10698|10698.5|10697|2482
1763110500000|2025-11-14 08:55:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|1085
1763110800000|2025-11-14 09:00:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|1287
1763111100000|2025-11-14 09:05:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|2774
1763111400000|2025-11-14 09:10:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|3333
1763111700000|2025-11-14 09:15:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|2692
1763112000000|2025-11-14 09:20:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|4234
1763112300000|2025-11-14 09:25:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|2843
1763112600000|2025-11-14 09:30:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|1119
1763112900000|2025-11-14 09:35:00|||||||||554
1763113200000|2025-11-14 09:40:00|||||||||4340
1763113500000|2025-11-14 09:45:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|6041
1763113800000|2025-11-14 09:50:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|3362
1763114100000|2025-11-14 09:55:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|5872
1763114400000|2025-11-14 10:00:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|3742
1763114700000|2025-11-14 10:05:00|||||||||531
1763115000000|2025-11-14 10:10:00|||||||||6541
1763115300000|2025-11-14 10:15:00|||||||||3527
1763115600000|2025-11-14 10:20:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|2764
1763115900000|2025-11-14 10:25:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|6171
1763116200000|2025-11-14 10:30:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|4873
1763116500000|2025-11-14 10:35:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|4311
1763116800000|2025-11-14 10:40:00|||||||||5027
1763117100000|2025-11-14 10:45:00|||||||||609
1763117400000|2025-11-14 10:50:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|1920
1763117700000|2025-11-14 10:55:00|||||||||308
1763118000000|2025-11-14 11:00:00|||||||||232
1763118300000|2025-11-14 11:05:00|||||||||19315
1763118600000|2025-11-14 11:10:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|5277
1763118900000|2025-11-14 11:15:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|3544
1763119200000|2025-11-14 11:20:00|10699.5|10698|10699|10697|10699.5|10698|10698.5|10697|3147
1763119500000|2025-11-14 11:25:00|10698.5|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|5898
1763119800000|2025-11-14 11:30:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|1164
1763120100000|2025-11-14 11:35:00|||||||||3027
1763120400000|2025-11-14 11:40:00|||||||||977
1763120700000|2025-11-14 11:45:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|3430
1763121000000|2025-11-14 11:50:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|3923
1763121300000|2025-11-14 11:55:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|1100
1763121600000|2025-11-14 12:00:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|2434
1763121900000|2025-11-14 12:05:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|2728
1763122200000|2025-11-14 12:10:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|1750
1763122500000|2025-11-14 12:15:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|4986
1763122800000|2025-11-14 12:20:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|4053
1763123100000|2025-11-14 12:25:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|5014
1763123400000|2025-11-14 12:30:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|5499
1763123700000|2025-11-14 12:35:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|2266
1763124000000|2025-11-14 12:40:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|7332
1763124300000|2025-11-14 12:45:00|10701|10699.5|10700|10698.5|10701|10699.5|10700|10698.5|2945
1763124600000|2025-11-14 12:50:00|||||||||7067
1763124900000|2025-11-14 12:55:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|701
1763125200000|2025-11-14 13:00:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|5639
1763125500000|2025-11-14 13:05:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|10413
1763125800000|2025-11-14 13:10:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|590
1763126100000|2025-11-14 13:15:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|8188
1763126400000|2025-11-14 13:20:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|4806
1763126700000|2025-11-14 13:25:00|||||||||3608
1763127000000|2025-11-14 13:30:00|10701.5|10700|10700.5|10699|10701.5|10700|10700.5|10699|9001
1763127300000|2025-11-14 13:35:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699|2453
1763127600000|2025-11-14 13:40:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|2557
1763127900000|2025-11-14 13:45:00|10700|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|2775
1763128200000|2025-11-14 13:50:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|13359
1763128500000|2025-11-14 13:55:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|1863
1763128800000|2025-11-14 14:00:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|1623
1763129100000|2025-11-14 14:05:00|||||||||4450
1763129400000|2025-11-14 14:10:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|3320
1763129700000|2025-11-14 14:15:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|4924
1763130000000|2025-11-14 14:20:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|1955
1763130300000|2025-11-14 14:25:00|||||||||775
1763130600000|2025-11-14 14:30:00|10700|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|1870
1763130900000|2025-11-14 14:35:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|4025
1763131200000|2025-11-14 14:40:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|840
1763131500000|2025-11-14 14:45:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|2629
1763131800000|2025-11-14 14:50:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|3307
1763132100000|2025-11-14 14:55:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|2616
1763132400000|2025-11-14 15:00:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|2261
1763132700000|2025-11-14 15:05:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|1531
1763133000000|2025-11-14 15:10:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|4394
1763133300000|2025-11-14 15:15:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|6720
1763133600000|2025-11-14 15:20:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|2531
1763133900000|2025-11-14 15:25:00|10698.5|10697|10697.5|10696|10698.5|10697|10697.5|10696|3176
1763134200000|2025-11-14 15:30:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|4173
1763134500000|2025-11-14 15:35:00|||||||||2419
1763134800000|2025-11-14 15:40:00|||||||||1110
1763135100000|2025-11-14 15:45:00|10697.5|10696|10698|10696.5|10698|10696.5|10697.5|10696|2510
1763135400000|2025-11-14 15:50:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|221